nse-sec-bhavdata-full-2023-02-07.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	07-Feb-2023	77.85	78.00	79.35	76.00	76.65	76.40	77.52	86932	67.39	2591	44762	51.49
21STCENMGM	EQ	07-Feb-2023	20.55	20.55	20.95	20.25	20.35	20.55	20.59	11728	2.41	97	2915	24.86
360ONE	EQ	07-Feb-2023	1861.70	1861.05	1949.00	1821.15	1854.00	1839.90	1863.47	57719	1075.58	7004	38283	66.33
3IINFOLTD	EQ	07-Feb-2023	38.00	38.20	38.20	37.15	37.20	37.35	37.59	245124	92.14	2127	156893	64.01
3MINDIA	EQ	07-Feb-2023	22612.40	22677.95	23198.00	22641.20	22975.60	22900.05	22954.93	1490	342.03	875	571	38.32
3PLAND	EQ	07-Feb-2023	18.40	18.00	18.85	17.65	18.65	18.60	18.23	37538	6.84	641	19373	51.61
4THDIM	BE	07-Feb-2023	29.10	29.30	29.65	29.25	29.65	29.50	29.53	447874	132.25	629	-	-
522GS2025	GS	07-Feb-2023	95.95	95.90	95.95	95.90	95.95	95.95	95.93	300	0.29	2	300	100.00
563GS2026	GS	07-Feb-2023	97.50	97.00	97.00	97.00	97.00	97.00	97.00	34	0.03	1	34	100.00
5PAISA	EQ	07-Feb-2023	293.55	297.00	297.00	290.05	294.10	294.10	293.71	20067	58.94	882	12551	62.55
63MOONS	EQ	07-Feb-2023	185.10	185.10	189.85	177.00	177.10	177.60	182.82	204665	374.17	6919	80313	39.24
654GS2032	GS	07-Feb-2023	93.55	94.50	94.50	94.50	94.50	94.50	94.50	1000	0.95	1	1000	100.00
667GS2035	GS	07-Feb-2023	96.30	96.20	96.20	96.20	96.20	96.20	96.20	84	0.08	3	84	100.00
667GS2050	GS	07-Feb-2023	96.00	95.90	95.90	95.90	95.90	95.90	95.90	1	0.00	1	1	100.00
669GS2024	GS	07-Feb-2023	100.21	100.21	100.21	100.10	100.10	100.10	100.19	600	0.60	2	600	100.00
676GS2061	GS	07-Feb-2023	95.00	96.00	96.00	96.00	96.00	96.00	96.00	6	0.01	1	6	100.00
695GS2061	GS	07-Feb-2023	95.50	95.00	95.00	95.00	95.00	95.00	95.00	1099	1.04	2	1099	100.00
699GS2051	GS	07-Feb-2023	97.50	97.00	97.00	96.50	96.60	96.72	96.79	4248	4.11	14	4248	100.00
710GS2029	GS	07-Feb-2023	101.68	101.65	101.65	101.64	101.64	101.64	101.64	2000	2.03	4	2000	100.00
726GS2032	GS	07-Feb-2023	102.90	102.50	102.75	102.50	102.75	102.75	102.67	4900	5.03	6	4900	100.00
726GS2033	GS	07-Feb-2023	100.00	101.00	101.00	100.94	100.94	100.94	101.00	1002	1.01	3	1002	100.00
727GS2026	GS	07-Feb-2023	101.01	101.45	101.75	101.45	101.75	101.75	101.60	170	0.17	2	85	50.00
736GS2052	GS	07-Feb-2023	102.60	102.55	102.55	102.55	102.55	102.55	102.55	1000	1.03	1	1000	100.00
738GS2027	GS	07-Feb-2023	102.28	102.28	102.30	102.00	102.01	102.09	102.21	2371	2.42	17	2203	92.91
741GS2036	GS	07-Feb-2023	101.51	101.60	101.65	101.60	101.65	101.65	101.62	16540	16.81	7	16540	100.00
754GS2036	GS	07-Feb-2023	103.24	103.33	103.50	103.15	103.28	103.27	103.29	83408	86.15	148	83408	100.00
768GS2023	GS	07-Feb-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	799	0.81	2	799	100.00
824GS2027	GS	07-Feb-2023	107.00	107.75	107.75	107.50	107.50	107.50	107.60	4500	4.84	3	4500	100.00
915GS2024	GS	07-Feb-2023	107.65	104.60	105.00	104.60	105.00	105.00	104.80	200	0.21	2	100	50.00
A2ZINFRA	EQ	07-Feb-2023	8.15	8.55	8.55	7.95	8.10	8.00	8.10	231612	18.77	571	158082	68.25
AAATECH	EQ	07-Feb-2023	61.45	61.95	63.40	61.05	62.00	62.15	61.94	11737	7.27	433	1750	14.91
AAKASH	EQ	07-Feb-2023	6.35	6.50	6.55	6.15	6.25	6.25	6.31	240228	15.15	656	186431	77.61
AAREYDRUGS	EQ	07-Feb-2023	34.25	34.75	34.75	33.50	33.90	33.85	33.90	11523	3.91	165	9245	80.23
AARON	EQ	07-Feb-2023	179.15	185.00	185.00	176.00	177.35	180.45	178.90	4546	8.13	363	2405	52.90
AARTIDRUGS	EQ	07-Feb-2023	396.70	398.65	402.35	392.15	393.00	393.40	398.30	140704	560.43	7990	27750	19.72
AARTIIND	EQ	07-Feb-2023	564.60	565.00	565.95	527.00	541.00	534.95	535.96	2019576	10824.14	64642	414197	20.51
AARTIPHARM	BE	07-Feb-2023	272.45	286.05	286.05	286.05	286.05	286.05	286.05	343557	982.74	931	-	-
AARTISURF	EQ	07-Feb-2023	519.40	524.55	525.90	512.00	515.00	517.20	517.48	12063	62.42	1806	6607	54.77
AARTISURF	P1	07-Feb-2023	122.90	122.90	122.90	122.90	122.90	122.90	122.90	101	0.12	3	101	100.00
AARVEEDEN	EQ	07-Feb-2023	24.35	24.45	24.45	23.10	23.10	23.95	23.98	8153	1.95	138	5917	72.57
AARVI	EQ	07-Feb-2023	163.05	164.40	164.40	158.50	161.10	161.25	160.21	13421	21.50	485	7859	58.56
AAVAS	EQ	07-Feb-2023	1989.25	1990.00	1999.15	1950.00	1960.00	1957.70	1957.06	57731	1129.83	11643	36038	62.42
ABAN	EQ	07-Feb-2023	42.85	43.85	43.90	41.50	42.30	42.10	42.28	134630	56.93	2980	64210	47.69
ABB	EQ	07-Feb-2023	2932.00	2949.95	3035.00	2901.00	3030.00	3023.50	2987.32	370039	11054.24	33298	119298	32.24
ABBOTINDIA	EQ	07-Feb-2023	20869.75	20800.00	21059.90	20708.05	20920.00	20991.45	20867.40	5981	1248.08	2858	1246	20.83
ABCAPITAL	EQ	07-Feb-2023	145.75	145.85	147.10	143.90	145.55	145.60	145.75	2211603	3223.45	18802	617523	27.92
ABFRL	EQ	07-Feb-2023	255.70	257.00	262.35	248.05	252.50	251.65	254.18	5401153	13728.77	56570	578193	10.70
ABINFRA	SM	07-Feb-2023	13.70	12.55	12.55	12.55	12.55	12.55	12.55	4000	0.50	1	4000	100.00
ABMINTLLTD	BE	07-Feb-2023	52.50	53.55	53.55	52.50	52.50	52.50	53.03	2	0.00	2	-	-
ABSLAMC	EQ	07-Feb-2023	404.95	408.95	408.95	403.75	405.00	404.85	404.90	27355	110.76	2016	15879	58.05
ABSLBANETF	EQ	07-Feb-2023	41.36	42.60	42.60	41.21	41.50	41.48	41.45	8635	3.58	268	3566	41.30
ABSLNN50ET	EQ	07-Feb-2023	39.47	40.60	40.60	39.39	39.70	39.53	39.49	17983	7.10	148	10879	60.50
ACC	EQ	07-Feb-2023	1969.55	1970.00	2065.65	1965.30	1996.00	1994.05	2012.35	2473866	49782.78	107942	580627	23.47
ACCELYA	EQ	07-Feb-2023	1247.20	1257.00	1273.00	1250.95	1265.00	1262.55	1264.00	15627	197.53	2986	5296	33.89
ACCURACY	EQ	07-Feb-2023	174.65	173.50	177.70	173.50	174.80	174.10	174.20	5752	10.02	267	3135	54.50
ACE	EQ	07-Feb-2023	337.75	348.00	364.95	337.10	359.00	361.55	351.24	3346479	11754.29	55375	1012739	30.26
ACEINTEG	EQ	07-Feb-2023	57.85	56.05	59.55	56.05	56.45	58.00	58.13	4625	2.69	138	2713	58.66
ACI	EQ	07-Feb-2023	660.60	663.95	673.00	657.40	665.00	664.75	665.30	104797	697.21	10063	40586	38.73
ADANIENT	EQ	07-Feb-2023	1572.70	1571.00	1962.70	1525.60	1813.00	1802.95	1764.46	19188072	338565.29	809538	2138844	11.15
ADANIGREEN	EQ	07-Feb-2023	889.10	844.65	933.55	844.65	844.65	844.65	883.71	14239086	125831.86	435513	4555552	31.99
ADANIPORTS	EQ	07-Feb-2023	545.45	550.00	598.45	543.00	555.95	553.15	573.14	46650736	267374.22	686386	12523311	26.84
ADANIPOWER	EQ	07-Feb-2023	182.35	173.25	186.00	173.25	173.25	173.25	176.37	122308732	215719.91	521758	39684938	32.45
ADANITRANS	EQ	07-Feb-2023	1256.45	1193.65	1319.25	1193.65	1249.95	1252.20	1281.74	2833960	36324.04	100343	839116	29.61
ADFFOODS	EQ	07-Feb-2023	753.80	758.80	768.50	744.70	752.00	751.50	757.85	5739	43.49	757	2619	45.64
ADL	BE	07-Feb-2023	63.05	63.05	64.00	59.90	59.90	59.90	60.74	13579	8.25	54	-	-
ADORWELD	EQ	07-Feb-2023	869.00	881.20	881.20	828.30	844.80	842.35	845.25	18453	155.97	2023	11024	59.74
ADROITINFO	EQ	07-Feb-2023	21.10	21.85	21.85	20.15	20.25	20.40	20.63	21712	4.48	128	18574	85.55
ADSL	EQ	07-Feb-2023	95.90	96.50	99.80	96.00	97.65	97.80	97.82	101247	99.04	2063	53895	53.23
ADVANIHOTR	EQ	07-Feb-2023	71.65	72.50	73.00	71.80	72.40	72.25	72.30	31263	22.60	819	20610	65.92
ADVENZYMES	EQ	07-Feb-2023	271.45	272.85	281.95	271.75	279.00	280.10	278.27	66669	185.52	3332	34674	52.01
AEGISCHEM	EQ	07-Feb-2023	358.65	360.45	368.90	355.55	365.00	364.95	362.93	446949	1622.09	14406	142513	31.89
AETHER	EQ	07-Feb-2023	873.65	880.00	883.70	872.10	880.20	880.60	879.48	16005	140.76	1284	8818	55.10
AFFLE	EQ	07-Feb-2023	1080.60	1082.60	1084.60	1058.80	1061.00	1063.70	1065.89	190059	2025.82	17324	134909	70.98
AGARIND	EQ	07-Feb-2023	676.60	680.00	687.95	664.05	678.00	681.65	678.53	78839	534.94	4258	38756	49.16
AGI	EQ	07-Feb-2023	322.65	321.10	338.50	321.10	337.70	336.25	332.49	253283	842.15	8182	97053	38.32
AGRITECH	EQ	07-Feb-2023	95.10	99.00	99.00	94.50	95.30	96.20	96.17	12126	11.66	391	5084	41.93
AGROPHOS	EQ	07-Feb-2023	37.10	37.25	38.30	36.85	37.50	37.55	37.59	53567	20.14	646	23819	44.47
AGSTRA	EQ	07-Feb-2023	58.45	58.55	59.10	57.05	57.25	57.40	57.71	249306	143.88	3181	116362	46.67
AHIMSA	SM	07-Feb-2023	14.30	11.85	11.85	11.85	11.85	11.85	11.85	36000	4.27	2	36000	100.00
AHL	EQ	07-Feb-2023	250.60	255.60	259.90	234.00	238.80	236.35	236.34	339616	802.63	2569	266827	78.57
AHLADA	EQ	07-Feb-2023	98.15	98.25	98.40	96.50	96.60	96.80	97.12	5384	5.23	108	3870	71.88
AHLEAST	EQ	07-Feb-2023	111.05	111.15	112.90	109.00	109.00	109.70	110.44	2763	3.05	118	2189	79.23
AHLUCONT	EQ	07-Feb-2023	487.70	482.35	495.10	482.35	482.35	486.00	487.24	5724	27.89	923	3619	63.23
AIAENG	EQ	07-Feb-2023	2799.35	2824.00	2827.25	2771.05	2772.00	2790.45	2800.48	39809	1114.84	8530	25581	64.26
AILIMITED	SM	07-Feb-2023	34.75	35.95	36.45	35.95	36.45	36.45	36.13	9000	3.25	3	9000	100.00
AIRAN	EQ	07-Feb-2023	15.95	16.10	16.15	15.10	15.55	15.60	15.78	102381	16.16	761	73433	71.73
AIROLAM	EQ	07-Feb-2023	71.95	75.00	75.00	72.10	74.00	73.70	73.38	7662	5.62	117	5928	77.37
AIRTELPP	E1	07-Feb-2023	402.05	398.05	408.20	395.20	399.00	398.00	400.47	946561	3790.69	5377	815188	86.12
AISL	SM	07-Feb-2023	54.60	54.30	54.30	54.30	54.30	54.30	54.30	2400	1.30	1	2400	100.00
AJANTPHARM	EQ	07-Feb-2023	1162.70	1160.00	1205.00	1159.85	1187.00	1192.20	1177.90	48324	569.21	9670	25504	52.78
AJMERA	EQ	07-Feb-2023	271.10	271.10	275.95	270.10	270.25	271.05	272.54	25304	68.96	2743	11665	46.10
AJOONI	EQ	07-Feb-2023	6.00	5.95	6.05	5.85	5.90	5.85	5.93	363470	21.55	885	273452	75.23
AJRINFRA	BZ	07-Feb-2023	1.20	1.20	1.20	1.15	1.20	1.15	1.16	172199	1.99	191	-	-
AKASH	EQ	07-Feb-2023	25.05	27.10	30.05	26.40	30.05	30.05	29.28	277002	81.11	1965	108131	39.04
AKG	EQ	07-Feb-2023	28.85	30.20	30.25	29.75	30.25	30.25	30.20	30296	9.15	147	24796	81.85
AKSHAR	BE	07-Feb-2023	66.10	67.40	67.40	67.40	67.40	67.40	67.40	50273	33.88	108	-	-
AKSHARCHEM	EQ	07-Feb-2023	222.40	225.65	235.95	220.20	226.15	227.15	226.51	15540	35.20	1313	7254	46.68
AKSHOPTFBR	EQ	07-Feb-2023	9.55	9.80	10.30	9.50	9.70	9.75	9.87	494720	48.82	813	267648	54.10
AKZOINDIA	EQ	07-Feb-2023	2202.80	2213.85	2260.50	2208.10	2232.00	2231.70	2235.30	6431	143.75	1317	3543	55.09
ALANKIT	EQ	07-Feb-2023	9.85	9.95	9.95	9.65	9.75	9.70	9.77	108655	10.61	617	82718	76.13
ALBERTDAVD	EQ	07-Feb-2023	558.80	555.75	564.25	554.00	555.00	555.00	558.39	935	5.22	94	622	66.52
ALEMBICLTD	EQ	07-Feb-2023	66.85	67.75	67.75	66.10	66.35	66.55	66.67	77497	51.67	1410	46616	60.15
ALICON	EQ	07-Feb-2023	866.25	855.00	870.05	855.00	858.00	861.30	862.26	3120	26.90	521	1822	58.40
ALKALI	BE	07-Feb-2023	130.45	130.00	130.50	124.50	127.60	125.60	126.83	18391	23.32	204	-	-
ALKEM	EQ	07-Feb-2023	3068.30	3074.65	3083.00	3048.80	3053.00	3069.55	3061.86	24204	741.09	3643	9880	40.82
ALKYLAMINE	EQ	07-Feb-2023	2653.95	2651.00	2651.00	2600.00	2640.00	2639.10	2629.74	17679	464.91	4130	9194	52.01
ALLCARGO	EQ	07-Feb-2023	415.95	417.10	420.00	410.10	414.90	415.00	415.36	191044	793.53	7129	71774	37.57
ALLETEC	SM	07-Feb-2023	104.05	103.00	103.25	101.60	103.00	103.00	102.67	20800	21.35	13	16000	76.92
ALLSEC	EQ	07-Feb-2023	517.40	511.30	518.35	504.85	514.75	514.95	512.30	6759	34.63	649	4797	70.97
ALMONDZ	EQ	07-Feb-2023	62.50	63.25	63.25	60.65	61.55	61.20	61.72	21535	13.29	271	14246	66.15
ALOKINDS	BE	07-Feb-2023	12.90	12.90	13.00	12.50	12.75	12.60	12.66	2753902	348.68	5229	-	-
ALPA	EQ	07-Feb-2023	65.70	65.35	67.45	63.60	63.80	64.05	64.86	79048	51.27	1769	40615	51.38
ALPHAGEO	EQ	07-Feb-2023	264.80	264.80	304.00	263.15	279.00	281.25	284.16	80237	228.00	2434	19139	23.85
AMARAJABAT	EQ	07-Feb-2023	597.80	597.10	601.45	585.00	589.55	588.30	594.28	261572	1554.47	11244	97454	37.26
AMBANIORG	SM	07-Feb-2023	73.25	76.25	76.25	70.25	70.50	70.50	71.14	14000	9.96	3	14000	100.00
AMBER	EQ	07-Feb-2023	1906.15	1913.80	1913.80	1872.20	1884.50	1880.70	1895.42	37109	703.37	3076	28966	78.06
AMBICAAGAR	EQ	07-Feb-2023	24.50	24.55	24.75	24.00	24.00	24.05	24.21	11849	2.87	103	6874	58.01
AMBIKCO	EQ	07-Feb-2023	1485.90	1506.00	1506.00	1478.50	1499.85	1491.50	1487.77	7238	107.69	1519	4583	63.32
AMBUJACEM	EQ	07-Feb-2023	379.75	384.50	406.70	371.70	387.15	384.05	386.96	42723721	165322.25	621587	13471438	31.53
AMDIND	EQ	07-Feb-2023	52.60	55.00	55.50	52.60	52.60	52.95	53.49	13930	7.45	522	6829	49.02
AMIORG	EQ	07-Feb-2023	893.50	893.50	916.95	888.60	911.90	908.45	905.67	55025	498.34	5452	17932	32.59
AMJLAND	EQ	07-Feb-2023	28.10	28.35	28.50	27.45	28.05	28.15	28.01	21761	6.10	225	14121	64.89
AMRUTANJAN	EQ	07-Feb-2023	711.25	711.25	717.95	708.80	708.80	710.90	714.09	11264	80.43	1935	7729	68.62
ANANDRATHI	EQ	07-Feb-2023	790.35	799.00	806.10	785.45	793.80	792.55	791.40	39778	314.80	5279	21717	54.60
ANANTRAJ	EQ	07-Feb-2023	104.10	103.50	105.45	103.00	104.40	103.85	104.35	1157313	1207.64	5235	522493	45.15
ANDHRAPAP	EQ	07-Feb-2023	445.90	448.00	453.05	436.70	440.10	440.10	446.17	85195	380.11	3239	56081	65.83
ANDHRSUGAR	EQ	07-Feb-2023	126.95	127.05	127.85	126.00	126.50	126.80	126.81	49827	63.19	1646	26973	54.13
ANDREWYU	EQ	07-Feb-2023	23.05	23.25	23.45	22.80	23.35	23.20	23.14	119153	27.58	509	70415	59.10
ANGELONE	EQ	07-Feb-2023	1199.05	1205.05	1207.85	1165.00	1170.00	1167.85	1179.83	219615	2591.08	12334	112047	51.02
ANIKINDS	EQ	07-Feb-2023	37.15	37.00	37.45	36.20	36.40	36.65	36.73	20024	7.36	244	9699	48.44
ANKITMETAL	EQ	07-Feb-2023	5.25	5.25	5.30	5.10	5.15	5.10	5.20	92146	4.79	266	55181	59.88
ANLON	SM	07-Feb-2023	189.95	183.10	185.25	178.10	180.00	178.75	181.60	14400	26.15	12	10800	75.00
ANMOL	EQ	07-Feb-2023	139.75	140.00	141.90	138.50	138.65	138.90	139.32	1676	2.33	78	1322	78.88
ANNAPURNA	SM	07-Feb-2023	138.00	139.00	148.00	136.25	145.45	144.80	142.06	174000	247.18	87	128000	73.56
ANSALAPI	BE	07-Feb-2023	13.55	13.10	13.20	12.90	12.90	12.90	12.94	109453	14.16	146	-	-
ANTGRAPHIC	EQ	07-Feb-2023	0.80	0.80	0.85	0.75	0.75	0.75	0.78	130704	1.02	281	125011	95.64
ANUP	EQ	07-Feb-2023	1117.05	1128.60	1150.00	1092.15	1136.00	1130.20	1113.52	40405	449.92	9208	15935	39.44
ANURAS	EQ	07-Feb-2023	601.90	604.00	622.00	603.80	616.15	617.55	614.46	212232	1304.07	15254	92777	43.71
APARINDS	EQ	07-Feb-2023	1928.10	1937.75	2266.40	1920.00	2199.00	2221.95	2142.50	532800	11415.24	39609	141811	26.62
APCL	EQ	07-Feb-2023	182.10	186.00	186.00	178.80	183.95	181.95	181.60	19886	36.11	692	10450	52.55
APCOTEXIND	EQ	07-Feb-2023	408.40	415.85	415.85	405.30	415.00	409.45	409.57	14002	57.35	1682	6229	44.49
APEX	EQ	07-Feb-2023	217.30	217.30	224.85	217.30	223.00	221.95	222.11	48529	107.79	2541	21776	44.87
APLAPOLLO	EQ	07-Feb-2023	1187.00	1192.00	1192.00	1165.00	1185.00	1179.75	1178.16	298748	3519.72	21116	180105	60.29
APLLTD	EQ	07-Feb-2023	528.30	525.15	529.45	518.30	524.90	522.90	521.13	155363	809.65	4865	127945	82.35
APOLLO	EQ	07-Feb-2023	300.35	302.75	315.35	300.70	315.35	315.35	309.98	109860	340.55	2580	69576	63.33
APOLLOHOSP	EQ	07-Feb-2023	4320.70	4305.00	4360.00	4271.35	4301.40	4315.60	4321.48	319090	13789.42	28929	132745	41.60
APOLLOPIPE	EQ	07-Feb-2023	501.00	505.00	506.00	491.80	494.10	494.70	497.06	30107	149.65	1804	18702	62.12
APOLLOTYRE	EQ	07-Feb-2023	338.30	339.85	339.85	325.10	330.00	328.10	329.26	4209719	13861.05	41369	873723	20.75
APOLSINHOT	EQ	07-Feb-2023	1146.50	1177.00	1177.00	1149.20	1151.00	1153.85	1156.00	181	2.09	37	105	58.01
APTECHT	EQ	07-Feb-2023	365.00	364.90	373.90	362.00	372.75	370.95	368.63	241089	888.73	9426	64111	26.59
APTUS	EQ	07-Feb-2023	275.75	277.75	280.00	272.00	274.85	275.15	275.26	106919	294.31	10679	69541	65.04
ARCHIDPLY	EQ	07-Feb-2023	61.55	61.55	63.55	58.25	59.65	58.95	60.01	55690	33.42	860	37913	68.08
ARCHIES	EQ	07-Feb-2023	21.95	22.85	23.10	21.15	22.00	21.65	22.46	36607	8.22	298	22065	60.28
ARENTERP	EQ	07-Feb-2023	36.50	36.50	36.90	34.70	35.55	34.80	35.36	3797	1.34	89	2384	62.79
ARHAM	SM	07-Feb-2023	69.00	66.25	66.45	65.00	66.00	66.00	65.62	18000	11.81	6	15000	83.33
ARIES	EQ	07-Feb-2023	176.85	177.35	181.25	175.80	178.90	178.00	178.41	115436	205.95	5068	34429	29.83
ARIHANTACA	SM	07-Feb-2023	138.40	140.00	140.00	133.65	135.25	135.25	135.55	8000	10.84	5	8000	100.00
ARIHANTCAP	EQ	07-Feb-2023	46.75	46.75	48.50	45.90	47.85	47.65	47.21	89492	42.25	1289	49676	55.51
ARIHANTSUP	EQ	07-Feb-2023	211.60	211.60	215.50	205.50	205.50	207.00	210.50	116794	245.85	2022	12208	10.45
ARISTO	ST	07-Feb-2023	72.75	72.90	74.90	72.90	74.00	74.00	73.80	41600	30.70	26	41600	100.00
ARMANFIN	EQ	07-Feb-2023	1531.65	1535.00	1599.00	1526.95	1572.20	1585.50	1567.54	8456	132.55	1126	5431	64.23
AROGRANITE	EQ	07-Feb-2023	44.55	44.55	45.35	44.00	44.00	44.15	44.55	15823	7.05	285	10427	65.90
ARROWGREEN	EQ	07-Feb-2023	170.55	168.00	176.80	162.05	164.00	163.75	165.64	25029	41.46	776	13926	55.64
ARSHIYA	EQ	07-Feb-2023	6.70	7.00	7.00	6.40	6.40	6.45	6.64	829953	55.08	1020	500402	60.29
ARSSINFRA	BE	07-Feb-2023	20.85	21.00	21.20	20.30	20.95	20.95	20.47	4740	0.97	20	-	-
ARTEMISMED	EQ	07-Feb-2023	69.00	69.75	70.00	67.55	68.00	68.10	68.59	59631	40.90	775	42593	71.43
ARTNIRMAN	BE	07-Feb-2023	79.80	76.10	83.70	75.85	83.70	81.90	78.38	11360	8.90	167	-	-
ARVEE	BE	07-Feb-2023	109.85	109.85	109.85	104.35	104.35	104.35	106.35	270	0.29	13	-	-
ARVIND	EQ	07-Feb-2023	82.60	83.00	83.25	82.00	82.55	82.60	82.43	368067	303.40	5982	213855	58.10
ARVINDFASN	EQ	07-Feb-2023	304.05	304.10	308.60	296.15	303.70	306.80	303.60	142190	431.69	8049	72792	51.19
ARVSMART	EQ	07-Feb-2023	289.20	289.20	293.30	283.50	291.00	290.40	288.98	26200	75.71	1686	14326	54.68
ASAHIINDIA	EQ	07-Feb-2023	506.15	506.00	518.00	499.30	517.60	515.05	509.88	65964	336.34	6264	28761	43.60
ASAHISONG	EQ	07-Feb-2023	236.00	238.30	239.10	233.00	233.00	234.55	236.27	7204	17.02	507	5375	74.61
ASAL	EQ	07-Feb-2023	330.05	336.90	337.50	317.55	323.80	324.50	325.26	27135	88.26	1925	13732	50.61
ASALCBR	EQ	07-Feb-2023	402.60	409.30	409.30	393.00	397.70	395.60	398.27	6772	26.97	1049	3950	58.33
ASHAPURMIN	EQ	07-Feb-2023	100.90	101.10	102.85	100.25	101.15	100.75	101.57	87639	89.01	1651	47339	54.02
ASHIANA	EQ	07-Feb-2023	151.30	151.30	154.70	146.25	151.00	148.90	150.52	58302	87.75	1368	30465	52.25
ASHIMASYN	EQ	07-Feb-2023	14.80	14.85	15.10	14.10	14.30	14.20	14.33	61903	8.87	255	45914	74.17
ASHOKA	EQ	07-Feb-2023	77.20	77.35	78.40	75.70	77.40	77.75	77.06	948182	730.67	11209	445267	46.96
ASHOKLEY	EQ	07-Feb-2023	152.85	153.20	154.65	148.15	149.60	149.45	151.10	7936698	11992.11	47590	2106114	26.54
ASIANENE	EQ	07-Feb-2023	70.20	71.00	71.55	69.30	71.00	71.05	70.85	76966	54.53	610	66592	86.52
ASIANHOTNR	EQ	07-Feb-2023	76.00	77.05	77.05	74.60	76.00	75.20	76.04	2121	1.61	93	1217	57.38
ASIANPAINT	EQ	07-Feb-2023	2754.20	2762.00	2774.50	2748.15	2759.00	2758.05	2763.26	732250	20233.99	60103	369638	50.48
ASIANTILES	EQ	07-Feb-2023	40.50	41.70	41.70	40.30	40.80	40.65	40.99	386973	158.60	2648	185274	47.88
ASPINWALL	EQ	07-Feb-2023	224.85	229.00	229.00	221.00	226.50	225.00	224.39	1990	4.47	179	1049	52.71
ASTEC	EQ	07-Feb-2023	1401.50	1408.55	1421.85	1390.00	1396.50	1398.00	1405.55	3285	46.17	1059	1262	38.42
ASTERDM	EQ	07-Feb-2023	212.35	212.20	213.25	206.35	211.95	211.90	209.19	178029	372.43	4548	66040	37.10
ASTRAL	EQ	07-Feb-2023	2092.15	2110.00	2129.95	2060.05	2066.00	2074.55	2085.83	416047	8678.02	34346	115326	27.72
ASTRAMICRO	EQ	07-Feb-2023	261.90	261.90	276.30	261.90	272.50	272.35	271.18	353852	959.58	8185	148502	41.97
ASTRAZEN	EQ	07-Feb-2023	3242.90	3230.25	3252.25	3186.05	3251.05	3241.90	3214.35	10147	326.16	1780	7273	71.68
ASTRON	EQ	07-Feb-2023	30.15	30.25	30.85	29.50	29.65	29.90	30.14	103768	31.27	870	46152	44.48
ATALREAL	SM	07-Feb-2023	73.20	73.50	76.60	71.00	71.00	71.00	74.56	129600	96.62	13	33600	25.93
ATFL	EQ	07-Feb-2023	891.20	881.30	889.45	864.00	880.10	880.75	874.85	3353	29.33	514	1777	53.00
ATGL	EQ	07-Feb-2023	1541.25	1464.20	1519.00	1464.20	1464.20	1464.20	1465.81	3561024	52197.71	43208	1714603	48.15
ATLANTA	BE	07-Feb-2023	14.35	14.70	15.05	13.80	14.70	14.85	14.75	11120	1.64	69	-	-
ATUL	EQ	07-Feb-2023	7305.05	7330.00	7421.00	7100.00	7185.00	7162.35	7195.55	36241	2607.74	8521	8720	24.06
ATULAUTO	EQ	07-Feb-2023	336.15	338.00	349.55	334.50	345.00	346.35	341.91	412370	1409.92	14587	80864	19.61
AUBANK	EQ	07-Feb-2023	632.05	632.50	650.00	630.15	650.00	649.00	641.14	1562892	10020.34	72413	904862	57.90
AURIONPRO	EQ	07-Feb-2023	347.70	350.00	357.45	339.00	351.00	349.40	351.18	30692	107.78	2311	17162	55.92
AUROPHARMA	EQ	07-Feb-2023	415.00	415.25	421.20	410.45	421.00	418.65	415.50	1663758	6912.88	42717	867795	52.16
AURUM	EQ	07-Feb-2023	107.55	107.00	108.40	105.35	107.10	107.35	106.70	30818	32.88	789	21185	68.74
AURUMPP	X1	07-Feb-2023	54.00	54.00	54.00	52.50	53.00	52.85	53.14	11538	6.13	16	11538	100.00
AUSOMENT	EQ	07-Feb-2023	66.10	66.50	66.95	65.20	66.00	65.70	65.96	528	0.35	29	431	81.63
AUTOAXLES	EQ	07-Feb-2023	2593.90	2606.00	2606.00	2455.60	2480.10	2483.80	2500.66	28085	702.31	6927	11205	39.90
AUTOBEES	EQ	07-Feb-2023	134.78	136.27	136.27	132.93	133.88	133.69	133.85	25641	34.32	714	15233	59.41
AUTOIND	EQ	07-Feb-2023	72.60	72.90	74.55	71.10	71.10	71.80	73.20	25499	18.67	649	17035	66.81
AVADHSUGAR	EQ	07-Feb-2023	458.60	462.95	464.45	451.00	452.00	452.80	457.18	36207	165.53	3063	16099	44.46
AVANTIFEED	EQ	07-Feb-2023	392.05	392.05	393.05	383.05	386.45	385.60	386.82	59357	229.60	4069	26195	44.13
AVG	SM	07-Feb-2023	128.70	134.00	135.10	132.00	135.10	135.10	134.50	14400	19.37	12	14400	100.00
AVONMORE	EQ	07-Feb-2023	68.05	69.25	69.25	67.00	68.10	67.80	68.05	7988	5.44	225	4651	58.22
AVROIND	BE	07-Feb-2023	128.95	134.80	134.80	126.25	130.50	130.10	128.82	10237	13.19	146	-	-
AVTNPL	EQ	07-Feb-2023	97.80	98.90	98.90	96.10	96.75	96.60	97.02	62589	60.73	1556	37773	60.35
AWHCL	EQ	07-Feb-2023	292.05	295.00	295.00	285.00	288.60	288.30	290.07	23623	68.52	1721	13898	58.83
AWL	EQ	07-Feb-2023	379.95	360.95	398.90	360.95	398.90	398.90	391.31	17681627	69189.50	153253	5411156	30.60
AXISBANK	EQ	07-Feb-2023	882.65	886.85	888.40	871.50	879.40	879.10	879.38	5055187	44454.21	142817	2763533	54.67
AXISBNKETF	EQ	07-Feb-2023	418.03	417.31	419.44	415.81	418.59	418.59	417.41	520	2.17	34	393	75.58
AXISBPSETF	EQ	07-Feb-2023	10.71	10.71	11.05	10.69	10.69	10.69	10.73	31183	3.35	351	23342	74.85
AXISCADES	EQ	07-Feb-2023	309.15	310.00	324.60	305.60	319.00	320.65	314.58	54132	170.29	2574	25958	47.95
AXISCETF	EQ	07-Feb-2023	74.86	75.30	80.00	73.60	75.00	74.05	74.20	533	0.40	29	410	76.92
AXISGOLD	EQ	07-Feb-2023	49.01	49.01	49.32	49.01	49.23	49.19	49.22	40199	19.79	973	24376	60.64
AXISHCETF	EQ	07-Feb-2023	77.87	77.85	78.48	77.77	78.18	78.04	77.84	7817	6.08	54	5867	75.05
AXISILVER	EQ	07-Feb-2023	69.30	69.21	69.27	68.90	69.20	69.20	69.14	1757	1.21	42	912	51.91
AXISNIFTY	EQ	07-Feb-2023	189.01	190.30	190.30	187.81	188.40	188.28	188.56	3283	6.19	136	1959	59.67
AXISTECETF	EQ	07-Feb-2023	314.82	315.99	327.62	308.30	325.02	310.71	312.36	10290	32.14	122	6922	67.27
AXITA	EQ	07-Feb-2023	60.50	61.40	65.30	60.35	64.00	64.10	63.42	1793014	1137.20	10277	476489	26.57
AYMSYNTEX	EQ	07-Feb-2023	61.75	61.55	62.95	60.35	61.80	61.05	61.35	21407	13.13	525	11944	55.79
BAFNAPH	BE	07-Feb-2023	97.00	96.85	98.40	92.20	97.50	97.50	93.90	4735	4.45	75	-	-
BAGFILMS	EQ	07-Feb-2023	4.45	4.55	4.55	4.45	4.55	4.50	4.51	75428	3.40	140	69089	91.60
BAHETI	SM	07-Feb-2023	110.00	110.05	110.05	109.00	109.00	109.00	109.76	12000	13.17	4	9000	75.00
BAIDFIN	BE	07-Feb-2023	32.80	34.25	34.25	32.50	33.00	33.55	33.26	46826	15.58	102	-	-
BAJAJ-AUTO	EQ	07-Feb-2023	3849.10	3873.00	3895.00	3818.20	3880.00	3879.45	3867.08	246673	9539.05	25867	128499	52.09
BAJAJCON	EQ	07-Feb-2023	168.75	169.55	169.55	166.25	167.65	167.55	167.36	149223	249.74	2733	88584	59.36
BAJAJELEC	EQ	07-Feb-2023	1161.00	1160.50	1178.45	1150.40	1170.00	1176.00	1163.63	64709	752.97	8466	15541	24.02
BAJAJFINSV	EQ	07-Feb-2023	1343.05	1345.15	1362.35	1337.10	1349.00	1350.40	1349.77	1604424	21656.10	68489	630599	39.30
BAJAJHCARE	EQ	07-Feb-2023	391.95	392.00	396.90	386.30	387.45	392.35	391.15	26217	102.55	1975	13939	53.17
BAJAJHIND	EQ	07-Feb-2023	14.05	14.05	14.20	13.55	13.80	13.75	13.81	4214742	581.85	9471	2212216	52.49
BAJAJHLDNG	EQ	07-Feb-2023	5921.05	5950.70	6100.00	5895.10	6078.00	6078.45	6014.79	59468	3576.87	13838	33174	55.78
BAJFINANCE	EQ	07-Feb-2023	6104.20	6122.95	6182.00	6100.00	6154.00	6160.55	6151.91	1472193	90568.05	105102	826932	56.17
BALAJITELE	EQ	07-Feb-2023	40.00	40.35	40.90	39.55	39.95	40.05	40.27	42324	17.04	634	26288	62.11
BALAMINES	EQ	07-Feb-2023	2300.45	2250.00	2254.95	2163.80	2175.00	2172.40	2193.59	184603	4049.44	23047	70351	38.11
BALAXI	EQ	07-Feb-2023	507.20	495.15	508.00	490.15	490.65	500.25	503.71	1028	5.18	178	672	65.37
BALKRISHNA	BE	07-Feb-2023	34.75	35.25	35.25	34.10	34.85	34.85	34.75	3627	1.26	47	-	-
BALKRISIND	EQ	07-Feb-2023	2300.35	2295.00	2308.40	2264.60	2269.00	2273.95	2285.64	203117	4642.52	18163	105197	51.79
BALLARPUR	BZ	07-Feb-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.76	2615434	19.88	489	-	-
BALMLAWRIE	EQ	07-Feb-2023	117.20	117.50	118.85	116.00	116.80	116.75	117.57	102957	121.04	2711	58449	56.77
BALPHARMA	EQ	07-Feb-2023	82.15	82.15	84.30	82.00	82.10	82.50	82.76	10928	9.04	319	5979	54.71
BALRAMCHIN	EQ	07-Feb-2023	358.85	359.80	365.75	357.80	363.30	363.15	361.16	1580290	5707.37	22382	309689	19.60
BANARBEADS	EQ	07-Feb-2023	83.50	85.00	85.00	81.05	83.30	81.70	82.28	9820	8.08	257	4947	50.38
BANARISUG	EQ	07-Feb-2023	2751.10	2754.95	2810.00	2748.00	2780.00	2775.45	2762.82	812	22.43	199	586	72.17
BANCOINDIA	EQ	07-Feb-2023	201.80	203.10	204.35	200.00	203.10	202.90	202.28	102647	207.63	4362	53182	51.81
BANDHANBNK	EQ	07-Feb-2023	236.25	236.25	238.35	233.30	235.00	234.95	235.61	6825488	16081.72	52805	3041026	44.55
BANG	EQ	07-Feb-2023	43.25	43.95	44.05	41.00	42.75	42.05	42.37	13700	5.80	232	7408	54.07
BANKA	EQ	07-Feb-2023	80.95	83.50	83.50	80.45	81.85	81.35	81.29	10997	8.94	218	7125	64.79
BANKBARODA	EQ	07-Feb-2023	167.90	167.90	170.50	166.55	168.50	168.55	168.84	26650769	44996.64	133827	7487054	28.09
BANKBEES	EQ	07-Feb-2023	418.31	419.99	420.40	415.80	419.45	419.37	418.43	553457	2315.85	7809	192749	34.83
BANKINDIA	EQ	07-Feb-2023	79.10	79.45	79.45	77.60	77.65	78.00	78.40	5804796	4550.72	20778	1381635	23.80
BANSWRAS	EQ	07-Feb-2023	141.55	143.90	144.00	135.25	138.00	138.55	138.53	92366	127.95	1862	52355	56.68
BARBEQUE	EQ	07-Feb-2023	860.10	867.00	897.90	824.00	836.00	844.70	858.18	49267	422.80	4792	10678	21.67
BASF	EQ	07-Feb-2023	2315.85	2315.85	2320.85	2277.00	2281.00	2287.10	2298.89	18254	419.64	3170	11372	62.30
BASML	EQ	07-Feb-2023	47.20	47.95	47.95	46.45	46.90	46.60	47.12	19384	9.13	322	13231	68.26
BATAINDIA	EQ	07-Feb-2023	1523.45	1520.10	1531.70	1515.25	1531.70	1527.10	1524.26	85838	1308.40	4671	43756	50.98
BAYERCROP	EQ	07-Feb-2023	4379.40	4375.00	4523.00	4355.00	4510.00	4492.75	4445.82	10698	475.61	3381	6145	57.44
BBETF0432	EQ	07-Feb-2023	1038.09	1037.99	1038.69	1036.70	1037.50	1038.15	1038.41	2671	27.74	41	2563	95.96
BBL	EQ	07-Feb-2023	2700.95	2700.00	2769.85	2700.00	2732.55	2732.65	2739.26	15629	428.12	4820	5396	34.53
BBOX	EQ	07-Feb-2023	120.60	122.95	122.95	119.50	121.45	120.45	121.02	8675	10.50	295	5782	66.65
BBTC	EQ	07-Feb-2023	914.90	915.00	919.90	902.00	906.00	906.40	911.72	23534	214.56	2362	11113	47.22
BBTCL	EQ	07-Feb-2023	257.75	258.90	263.95	258.90	262.00	261.25	261.08	4303	11.23	668	2306	53.59
BCG	EQ	07-Feb-2023	28.50	27.90	27.95	26.35	26.50	26.80	27.06	31471125	8517.41	32404	8788522	27.93
BCLIND	EQ	07-Feb-2023	397.50	399.00	409.00	383.10	390.00	394.80	394.10	88604	349.19	1989	35559	40.13
BCONCEPTS	BE	07-Feb-2023	257.45	257.45	258.30	244.60	258.00	249.45	245.36	40195	98.62	306	-	-
BCP	EQ	07-Feb-2023	4.45	4.50	4.50	4.25	4.40	4.45	4.35	239504	10.41	350	141976	59.28
BDL	EQ	07-Feb-2023	908.20	909.95	914.90	861.00	897.05	888.90	884.21	978167	8649.03	42764	233475	23.87
BEARDSELL	EQ	07-Feb-2023	24.45	24.85	25.35	23.25	23.80	23.75	24.32	61930	15.06	617	36946	59.66
BECTORFOOD	EQ	07-Feb-2023	470.50	472.00	509.55	466.00	505.00	502.70	495.53	1214398	6017.73	32896	365141	30.07
BEDMUTHA	EQ	07-Feb-2023	59.80	60.75	61.95	57.90	58.50	58.40	59.08	10199	6.03	266	4707	46.15
BEL	EQ	07-Feb-2023	94.50	94.50	95.10	93.75	94.50	94.45	94.45	10315670	9743.27	54510	5619063	54.47
BEML	EQ	07-Feb-2023	1362.50	1386.00	1393.85	1362.95	1369.00	1368.70	1375.34	42690	587.13	7104	11372	26.64
BEPL	EQ	07-Feb-2023	108.30	108.85	108.90	106.10	106.40	106.60	107.10	134905	144.48	2476	56720	42.04
BERGEPAINT	EQ	07-Feb-2023	563.65	565.00	569.00	553.05	562.95	562.45	559.97	572284	3204.64	21934	191428	33.45
BESTAGRO	EQ	07-Feb-2023	1110.65	1117.25	1130.00	1095.15	1104.00	1109.05	1116.67	58677	655.23	7249	25984	44.28
BETA	SM	07-Feb-2023	622.50	640.00	640.00	600.00	625.00	625.00	617.86	4000	24.71	20	2800	70.00
BEWLTD	SM	07-Feb-2023	681.00	672.50	672.50	670.00	670.00	670.00	671.75	1000	6.72	4	1000	100.00
BFINVEST	EQ	07-Feb-2023	321.40	324.00	375.80	316.05	365.05	366.00	360.76	395026	1425.10	13966	127149	32.19
BFUTILITIE	EQ	07-Feb-2023	351.45	353.20	367.80	349.85	361.60	361.20	360.29	241041	868.46	12169	51370	21.31
BGRENERGY	EQ	07-Feb-2023	53.45	53.85	53.85	52.40	53.00	53.20	53.17	85301	45.36	1156	45606	53.46
BHAGCHEM	EQ	07-Feb-2023	1216.70	1222.45	1231.15	1191.00	1205.00	1194.95	1210.20	1683	20.37	209	1320	78.43
BHAGERIA	EQ	07-Feb-2023	125.90	126.55	129.45	124.50	129.00	127.75	126.43	19051	24.09	870	9015	47.32
BHAGYANGR	EQ	07-Feb-2023	48.75	48.75	49.50	47.85	47.90	48.15	48.25	33681	16.25	292	22351	66.36
BHANDARI	EQ	07-Feb-2023	5.10	5.05	5.15	4.95	5.00	4.95	5.02	276394	13.89	722	190148	68.80
BHARATFORG	EQ	07-Feb-2023	875.85	878.00	878.90	859.20	863.00	866.15	866.57	646067	5598.62	18157	185374	28.69
BHARATGEAR	EQ	07-Feb-2023	127.50	129.80	129.80	126.10	127.70	127.25	127.31	27095	34.50	631	15221	56.18
BHARATRAS	EQ	07-Feb-2023	9028.00	9040.10	9059.00	8974.05	9050.00	9005.00	9015.02	1259	113.50	428	948	75.30
BHARATWIRE	EQ	07-Feb-2023	103.00	103.20	109.65	103.00	107.50	107.80	105.72	171843	181.66	2997	93911	54.65
BHARTIARTL	EQ	07-Feb-2023	789.25	793.90	795.85	783.00	786.35	785.90	788.74	4126502	32547.38	98376	2642929	64.05
BHEL	EQ	07-Feb-2023	74.65	75.20	76.30	74.45	75.30	75.10	75.22	10950829	8236.82	33848	1752865	16.01
BIGBLOC	EQ	07-Feb-2023	143.00	146.00	146.00	138.55	140.00	140.15	142.25	41449	58.96	1330	19665	47.44
BIKAJI	EQ	07-Feb-2023	381.60	382.30	384.95	375.00	377.40	377.65	379.37	180992	686.64	9242	85301	47.13
BIL	EQ	07-Feb-2023	201.85	201.50	206.55	200.20	200.20	200.75	203.02	3500	7.11	489	776	22.17
BINDALAGRO	EQ	07-Feb-2023	25.80	25.95	26.00	25.45	25.95	25.80	25.68	229493	58.93	1715	152643	66.51
BIOCON	EQ	07-Feb-2023	241.05	242.25	242.25	236.65	237.75	237.75	238.27	907564	2162.48	13314	270047	29.76
BIOFILCHEM	EQ	07-Feb-2023	48.95	49.65	49.65	47.50	48.15	48.10	48.43	16994	8.23	462	8528	50.18
BIRET	RR	07-Feb-2023	273.11	276.79	276.79	271.00	271.76	271.62	272.00	117215	318.83	1301	109361	93.30
BIRLACABLE	EQ	07-Feb-2023	138.50	139.10	140.15	137.20	137.80	137.95	138.42	65742	91.00	1976	35082	53.36
BIRLACORPN	EQ	07-Feb-2023	901.85	909.00	912.95	900.00	902.00	902.60	904.82	108181	978.85	8852	77813	71.93
BIRLAMONEY	EQ	07-Feb-2023	56.10	56.75	56.75	55.00	55.45	55.65	55.58	34800	19.34	593	22383	64.32
BIRLATYRE	BE	07-Feb-2023	4.50	4.60	4.60	4.30	4.30	4.30	4.45	392334	17.46	903	-	-
BKMINDST	BZ	07-Feb-2023	1.05	1.10	1.10	1.00	1.05	1.05	1.02	36121	0.37	73	-	-
BLBLIMITED	EQ	07-Feb-2023	26.05	26.45	26.45	23.45	23.80	23.65	24.15	223666	54.01	1671	105558	47.19
BLISSGVS	EQ	07-Feb-2023	74.00	74.80	75.55	73.10	75.00	74.35	74.32	87507	65.03	1826	38171	43.62
BLKASHYAP	EQ	07-Feb-2023	30.50	30.70	31.00	30.00	30.25	30.35	30.46	136391	41.55	686	85099	62.39
BLS	EQ	07-Feb-2023	181.05	184.95	193.80	183.25	187.00	186.60	187.49	6932192	12997.27	249347	1346078	19.42
BLUEDART	EQ	07-Feb-2023	6345.80	6345.80	6646.45	6305.00	6450.00	6566.60	6484.97	54190	3514.20	14608	28853	53.24
BLUESTARCO	EQ	07-Feb-2023	1366.10	1355.00	1393.75	1353.75	1369.90	1371.50	1379.71	50492	696.65	8094	21156	41.90
BMETRICS	SM	07-Feb-2023	408.45	400.00	422.95	400.00	422.95	422.95	405.74	3200	12.98	4	3200	100.00
BODALCHEM	EQ	07-Feb-2023	69.10	69.45	69.80	67.95	69.25	68.85	68.66	122284	83.96	2944	61664	50.43
BOHRAIND	BE	07-Feb-2023	127.45	127.45	127.45	121.10	121.10	121.10	122.02	353	0.43	14	-	-
BOMDYEING	EQ	07-Feb-2023	71.15	71.55	71.75	70.05	70.25	70.55	70.85	450525	319.22	3097	182344	40.47
BOROLTD	EQ	07-Feb-2023	336.50	335.00	347.60	335.00	341.20	339.30	343.13	76175	261.38	5760	23545	30.91
BORORENEW	EQ	07-Feb-2023	483.15	484.90	489.95	475.95	479.00	478.20	481.03	162118	779.83	10286	61240	37.77
BOSCHLTD	EQ	07-Feb-2023	17449.55	17480.00	17480.00	17270.10	17417.75	17414.90	17371.77	7133	1239.13	2497	2096	29.38
BPCL	EQ	07-Feb-2023	333.75	334.00	336.20	331.55	332.00	332.15	333.40	1740354	5802.42	34000	739028	42.46
BPL	EQ	07-Feb-2023	64.65	65.45	65.45	63.65	64.45	64.15	64.32	50895	32.73	777	27992	55.00
BRIGADE	EQ	07-Feb-2023	484.75	491.50	495.00	471.20	485.00	491.05	484.08	185028	895.68	15373	75409	40.76
BRIGHT	SM	07-Feb-2023	8.25	8.65	8.65	8.15	8.15	8.15	8.53	390000	33.28	116	288000	73.85
BRITANNIA	EQ	07-Feb-2023	4625.65	4639.00	4664.00	4596.70	4600.65	4606.85	4629.15	327040	15139.17	25992	184883	56.53
BRITANNIA	N3	07-Feb-2023	29.11	29.10	29.40	29.10	29.40	29.14	29.12	3631	1.06	90	3621	99.72
BRNL	EQ	07-Feb-2023	33.95	34.25	34.60	32.20	33.35	33.00	33.53	65314	21.90	577	36587	56.02
BROOKS	EQ	07-Feb-2023	100.05	100.95	102.00	97.35	101.00	100.10	99.59	14072	14.01	317	8090	57.49
BSE	EQ	07-Feb-2023	498.40	500.00	502.00	492.00	493.50	493.60	496.03	356554	1768.63	15950	194762	54.62
BSHSL	BE	07-Feb-2023	602.30	572.20	572.20	572.20	572.20	572.20	572.20	15041	86.06	494	-	-
BSL	BE	07-Feb-2023	171.50	171.50	175.00	167.40	171.00	172.70	173.49	8517	14.78	86	-	-
BSLGOLDETF	EQ	07-Feb-2023	51.87	51.94	52.42	51.43	51.47	51.47	51.94	17076	8.87	260	7273	42.59
BSLNIFTY	EQ	07-Feb-2023	20.02	20.40	20.65	19.78	19.95	19.89	20.07	40649	8.16	818	27539	67.75
BSLSENETFG	EQ	07-Feb-2023	58.57	59.50	59.50	58.01	58.11	58.15	58.32	450	0.26	42	273	60.67
BSOFT	EQ	07-Feb-2023	283.80	283.80	285.90	276.35	277.20	277.70	280.93	1559908	4382.29	19404	353298	22.65
BTML	SM	07-Feb-2023	166.00	168.00	168.00	168.00	168.00	168.00	168.00	6000	10.08	1	6000	100.00
BURNPUR	EQ	07-Feb-2023	4.95	5.05	5.05	4.85	4.95	4.90	4.93	118111	5.82	264	78235	66.24
BUTTERFLY	EQ	07-Feb-2023	1428.50	1429.90	1445.95	1425.00	1441.00	1439.95	1431.16	3827	54.77	392	2232	58.32
BVCL	EQ	07-Feb-2023	24.50	24.40	26.95	23.65	25.50	25.55	25.69	29322	7.53	281	18769	64.01
BYKE	EQ	07-Feb-2023	44.20	44.25	48.00	43.50	45.80	45.55	46.18	159869	73.83	1569	82319	51.49
CALSOFT	EQ	07-Feb-2023	18.10	19.10	19.10	17.65	17.80	17.95	18.07	20512	3.71	243	4117	20.07
CAMLINFINE	EQ	07-Feb-2023	148.60	148.60	149.65	146.10	147.20	147.15	147.36	145200	213.96	2965	94268	64.92
CAMPUS	EQ	07-Feb-2023	369.55	369.95	375.00	363.30	371.00	371.35	370.06	157597	583.21	9363	49956	31.70
CAMS	EQ	07-Feb-2023	2256.05	2256.05	2292.00	2205.00	2258.00	2260.40	2258.07	110116	2486.49	14491	43419	39.43
CANBK	EQ	07-Feb-2023	294.65	295.45	300.50	293.40	294.25	294.75	296.27	6572235	19471.27	52176	1300036	19.78
CANFINHOME	EQ	07-Feb-2023	581.90	583.00	584.75	570.05	581.00	579.80	577.36	592372	3420.09	19384	253651	42.82
CANTABIL	EQ	07-Feb-2023	1153.75	1160.00	1188.00	1150.00	1159.90	1166.25	1170.06	29624	346.62	2873	13339	45.03
CAPACITE	EQ	07-Feb-2023	139.80	141.50	142.50	135.60	140.20	139.15	139.83	105972	148.18	3518	34308	32.37
CAPLIPOINT	EQ	07-Feb-2023	695.15	695.00	707.70	692.90	705.00	705.90	702.54	33825	237.63	3102	16420	48.54
CAPTRUST	EQ	07-Feb-2023	80.15	81.20	81.50	77.55	78.55	79.50	79.42	6063	4.82	171	3864	63.73
CARBORUNIV	EQ	07-Feb-2023	999.05	1004.05	1015.00	999.65	1008.00	1009.10	1008.08	138685	1398.06	5386	73422	52.94
CAREERP	EQ	07-Feb-2023	125.20	125.45	126.05	119.30	122.00	121.10	122.22	32990	40.32	786	19876	60.25
CARERATING	EQ	07-Feb-2023	604.45	598.10	607.50	590.00	596.70	595.10	596.64	95207	568.05	4784	61307	64.39
CARTRADE	EQ	07-Feb-2023	503.35	503.35	509.90	496.60	504.00	503.70	505.02	111901	565.12	4316	66774	59.67
CARYSIL	EQ	07-Feb-2023	449.30	454.00	458.00	445.70	454.20	456.25	451.86	34171	154.41	4209	16361	47.88
CASTROLIND	EQ	07-Feb-2023	118.25	118.80	119.70	116.80	119.25	119.40	118.16	548549	648.18	8000	316283	57.66
CCHHL	EQ	07-Feb-2023	7.65	7.90	7.90	7.55	7.85	7.80	7.80	45005	3.51	154	36854	81.89
CCL	EQ	07-Feb-2023	547.40	549.75	558.20	535.35	538.50	538.05	542.37	145197	787.51	13454	62726	43.20
CDSL	EQ	07-Feb-2023	1009.85	1014.80	1015.20	999.15	1002.50	1001.15	1003.98	282784	2839.11	28925	165302	58.46
CEATLTD	EQ	07-Feb-2023	1581.30	1585.95	1585.95	1537.25	1542.00	1544.80	1555.02	41897	651.51	5907	12093	28.86
CELEBRITY	EQ	07-Feb-2023	15.95	16.25	16.25	15.65	15.80	15.85	15.91	18709	2.98	209	16958	90.64
CENTENKA	EQ	07-Feb-2023	396.95	401.00	401.00	392.00	394.85	394.65	395.25	13554	53.57	1376	8117	59.89
CENTEXT	EQ	07-Feb-2023	9.15	9.40	9.40	8.90	8.90	8.95	9.10	92871	8.45	413	51678	55.64
CENTRALBK	EQ	07-Feb-2023	27.60	27.75	27.90	26.85	27.10	27.10	27.28	5194089	1416.76	9708	2035089	39.18
CENTRUM	EQ	07-Feb-2023	23.00	23.20	23.20	22.00	22.75	22.40	22.50	102662	23.10	633	71418	69.57
CENTUM	EQ	07-Feb-2023	661.75	662.95	665.45	634.00	650.00	652.90	649.74	7264	47.20	868	3918	53.94
CENTURYPLY	EQ	07-Feb-2023	511.50	514.05	520.00	493.00	514.05	509.75	503.89	198351	999.46	8598	45478	22.93
CENTURYTEX	EQ	07-Feb-2023	653.60	657.00	659.90	635.05	637.00	636.80	639.20	217600	1390.90	8128	157130	72.21
CERA	EQ	07-Feb-2023	5721.20	5749.85	5799.95	5690.00	5785.00	5781.25	5773.40	10441	602.80	2743	5916	56.66
CEREBRAINT	EQ	07-Feb-2023	10.35	10.35	10.65	9.85	9.95	9.90	10.15	553276	56.17	2195	338351	61.15
CESC	EQ	07-Feb-2023	72.55	72.55	73.25	72.25	73.05	73.10	72.62	1211990	880.15	11064	731423	60.35
CGCL	EQ	07-Feb-2023	751.90	751.90	754.90	750.45	750.65	751.10	751.78	86160	647.74	2369	11552	13.41
CGPOWER	EQ	07-Feb-2023	307.40	308.95	319.50	307.85	315.70	315.30	316.12	3715973	11746.81	53111	2107989	56.73
CHALET	EQ	07-Feb-2023	362.75	363.50	372.10	357.30	362.00	362.05	365.32	100829	368.34	3795	35694	35.40
CHAMBLFERT	EQ	07-Feb-2023	294.15	295.55	295.55	284.25	289.20	289.90	289.43	2325699	6731.16	32562	512956	22.06
CHEMBOND	EQ	07-Feb-2023	272.45	275.20	289.00	270.45	277.50	272.95	278.94	61219	170.77	2481	23797	38.87
CHEMCON	EQ	07-Feb-2023	285.75	287.00	287.85	277.50	281.80	279.55	283.07	92274	261.20	3995	48263	52.30
CHEMFAB	EQ	07-Feb-2023	253.35	258.20	278.65	245.60	278.65	275.45	265.40	28161	74.74	830	17911	63.60
CHEMPLASTS	EQ	07-Feb-2023	427.30	432.70	442.95	426.00	440.90	439.60	434.08	86324	374.72	3919	30112	34.88
CHENNPETRO	EQ	07-Feb-2023	238.15	238.10	248.40	237.35	246.00	245.30	245.23	932879	2287.71	16067	362092	38.81
CHEVIOT	EQ	07-Feb-2023	1106.90	1108.70	1122.80	1106.00	1106.10	1108.20	1111.72	727	8.08	212	399	54.88
CHOICEIN	EQ	07-Feb-2023	256.00	256.70	259.65	250.85	255.35	256.20	256.32	47586	121.97	1103	22347	46.96
CHOLAFIN	EQ	07-Feb-2023	781.10	781.10	788.50	770.80	778.00	781.40	781.24	1090651	8520.60	41821	428579	39.30
CHOLAHLDNG	EQ	07-Feb-2023	629.95	632.00	639.35	621.20	630.00	629.55	630.42	67253	423.97	4148	31987	47.56
CIGNITITEC	EQ	07-Feb-2023	603.80	611.00	615.10	598.00	602.00	602.55	603.31	55794	336.61	4894	29353	52.61
CINELINE	EQ	07-Feb-2023	112.25	111.95	112.00	106.55	108.90	109.05	109.73	48508	53.23	840	29584	60.99
CINEVISTA	EQ	07-Feb-2023	11.05	11.15	12.60	11.15	11.80	11.65	11.95	79982	9.56	532	36244	45.32
CIPLA	EQ	07-Feb-2023	1029.80	1029.80	1034.85	1021.30	1028.90	1031.30	1029.10	965322	9934.08	82233	578545	59.93
CLEAN	EQ	07-Feb-2023	1483.35	1494.00	1494.00	1445.00	1449.85	1451.45	1461.31	42687	623.79	8355	16636	38.97
CLEDUCATE	EQ	07-Feb-2023	58.75	60.20	61.50	56.60	61.00	58.15	58.18	72238	42.03	946	45599	63.12
CLNINDIA	EQ	07-Feb-2023	321.15	321.15	322.75	315.00	319.95	317.95	318.04	22289	70.89	1852	12865	57.72
CLOUD	SM	07-Feb-2023	1327.90	1359.90	1359.90	1282.20	1342.95	1340.45	1321.18	12000	158.54	24	8000	66.67
CLSEL	EQ	07-Feb-2023	152.30	154.20	157.50	147.60	148.00	149.40	153.09	553975	848.07	11520	187587	33.86
CMICABLES	BE	07-Feb-2023	17.90	17.50	18.30	17.00	17.80	17.35	17.38	27281	4.74	132	-	-
CMMIPL	ST	07-Feb-2023	5.30	5.05	5.30	5.05	5.30	5.20	5.10	72000	3.68	5	69000	95.83
CMNL	SM	07-Feb-2023	60.00	59.60	59.60	56.15	56.60	57.05	57.35	189000	108.39	63	132000	69.84
CMRSL	SM	07-Feb-2023	194.50	200.00	200.00	200.00	200.00	200.00	200.00	800	1.60	1	800	100.00
CMSINFO	EQ	07-Feb-2023	312.90	315.00	315.00	299.25	300.75	301.15	303.59	215034	652.83	9255	110758	51.51
COALINDIA	EQ	07-Feb-2023	219.60	219.60	221.15	217.00	219.90	219.70	219.05	4907167	10749.07	48442	2221845	45.28
COASTCORP	EQ	07-Feb-2023	225.15	225.50	240.00	222.00	236.00	236.20	230.61	34394	79.32	1169	21517	62.56
COCHINSHIP	EQ	07-Feb-2023	478.15	480.55	489.00	476.00	488.35	485.40	483.34	334603	1617.26	12301	122765	36.69
COFFEEDAY	EQ	07-Feb-2023	40.70	41.00	41.10	39.85	40.30	40.20	40.41	622921	251.75	3935	303344	48.70
COFORGE	EQ	07-Feb-2023	4317.80	4309.00	4379.15	4293.00	4298.50	4302.60	4325.50	148761	6434.65	21100	35190	23.66
COLPAL	EQ	07-Feb-2023	1453.50	1454.00	1471.50	1450.05	1468.00	1469.00	1463.41	307007	4492.78	23766	218042	71.02
COMPINFO	EQ	07-Feb-2023	18.50	18.60	18.75	17.80	17.90	17.95	18.10	430901	78.00	1607	296983	68.92
COMPUSOFT	EQ	07-Feb-2023	18.90	18.90	20.00	18.90	19.50	19.65	19.61	93295	18.29	579	70910	76.01
CONCOR	EQ	07-Feb-2023	616.20	620.00	628.50	614.90	626.00	624.70	621.90	1794623	11160.73	35178	921900	51.37
CONFIPET	EQ	07-Feb-2023	69.65	70.85	70.85	66.70	68.00	67.85	68.41	828094	566.47	4441	532418	64.29
CONSOFINVT	EQ	07-Feb-2023	126.00	126.10	127.40	126.00	126.00	126.00	126.17	1829	2.31	77	872	47.68
CONSUMBEES	EQ	07-Feb-2023	80.81	80.95	81.39	80.40	80.50	80.64	80.75	9180	7.41	261	6435	70.10
CONTROLPR	EQ	07-Feb-2023	448.40	455.00	470.00	449.60	470.00	467.15	461.05	38199	176.12	1862	21329	55.84
COOLCAPS	SM	07-Feb-2023	502.10	495.00	495.00	490.00	490.00	490.00	493.00	3750	18.49	5	3750	100.00
CORALFINAC	EQ	07-Feb-2023	32.20	32.60	33.20	32.30	32.30	32.60	32.57	8118	2.64	145	6265	77.17
CORDSCABLE	EQ	07-Feb-2023	67.75	70.85	70.85	66.85	66.90	67.10	67.94	29069	19.75	614	18144	62.42
COROMANDEL	EQ	07-Feb-2023	892.80	884.70	904.50	884.60	904.50	901.15	895.24	422809	3785.16	26303	286106	67.67
COSMOFIRST	EQ	07-Feb-2023	735.45	735.50	745.50	735.50	742.30	739.80	740.95	18669	138.33	2061	11161	59.78
COUNCODOS	BE	07-Feb-2023	4.25	4.35	4.35	4.10	4.20	4.25	4.21	42542	1.79	79	-	-
CPSEETF	EQ	07-Feb-2023	37.65	38.80	38.80	37.50	37.65	37.78	37.75	746259	281.71	2053	459390	61.56
CRAFTSMAN	EQ	07-Feb-2023	3301.95	3349.85	3463.90	3336.15	3369.00	3368.85	3386.18	63240	2141.42	13330	19378	30.64
CREATIVE	EQ	07-Feb-2023	484.60	484.95	499.65	483.00	494.00	492.20	490.75	8409	41.27	475	5658	67.29
CREDITACC	EQ	07-Feb-2023	884.30	887.85	904.60	876.40	901.10	901.35	888.63	36735	326.44	3118	18170	49.46
CREDITACC	N1	07-Feb-2023	1004.10	1004.10	1004.25	1004.00	1004.00	1004.00	1004.12	35	0.35	5	35	100.00
CREDITACC	N3	07-Feb-2023	1014.00	1018.00	1019.00	1015.00	1019.00	1019.00	1017.56	236	2.40	16	201	85.17
CREDITACC	N5	07-Feb-2023	1045.94	1045.94	1045.94	1037.10	1037.26	1037.26	1039.99	163	1.70	10	110	67.48
CREST	EQ	07-Feb-2023	174.95	174.95	178.40	170.40	172.00	171.35	173.28	4612	7.99	519	2540	55.07
CRISIL	EQ	07-Feb-2023	3148.10	3148.10	3200.00	3116.75	3180.00	3184.70	3157.67	18088	571.16	4260	10714	59.23
CROMPTON	EQ	07-Feb-2023	316.40	318.00	321.90	313.90	318.45	319.70	318.71	1617725	5155.88	28702	948738	58.65
CROWN	BE	07-Feb-2023	34.95	34.95	35.00	33.20	34.95	34.95	33.31	3580	1.19	33	-	-
CSBBANK	EQ	07-Feb-2023	253.80	254.95	254.95	245.50	249.80	248.70	248.40	255029	633.50	5435	92996	36.46
CSLFINANCE	EQ	07-Feb-2023	243.60	249.00	249.00	240.45	241.55	241.85	242.18	6248	15.13	339	4280	68.50
CTE	EQ	07-Feb-2023	57.65	57.15	58.00	55.20	56.30	56.10	56.77	23272	13.21	522	11241	48.30
CUB	EQ	07-Feb-2023	158.35	158.90	160.20	156.85	159.50	159.35	158.74	1937832	3076.06	17219	903100	46.60
CUBEXTUB	EQ	07-Feb-2023	32.10	32.00	32.90	31.00	31.10	31.30	31.48	37060	11.66	770	19410	52.37
CUMMINSIND	EQ	07-Feb-2023	1446.40	1451.50	1461.50	1432.90	1437.00	1446.65	1446.55	332075	4803.63	16118	143760	43.29
CUPID	EQ	07-Feb-2023	271.60	273.05	277.00	267.35	276.00	274.15	273.28	53091	145.08	3319	32486	61.19
CYBERMEDIA	EQ	07-Feb-2023	18.30	18.65	19.85	17.70	18.65	18.25	18.76	58906	11.05	338	38329	65.07
CYBERTECH	EQ	07-Feb-2023	128.10	129.50	129.95	125.95	126.25	126.70	127.56	30393	38.77	755	21333	70.19
CYIENT	EQ	07-Feb-2023	922.60	927.15	927.75	878.10	895.00	886.90	904.47	197941	1790.32	13460	102620	51.84
DAAWAT	EQ	07-Feb-2023	113.95	114.80	114.80	111.00	111.30	111.30	112.05	695725	779.59	6065	391668	56.30
DABUR	EQ	07-Feb-2023	544.70	544.45	545.90	533.00	535.00	535.65	536.69	2293797	12310.67	56080	1424387	62.10
DALBHARAT	EQ	07-Feb-2023	1885.40	1885.00	1910.00	1841.65	1852.00	1853.00	1882.39	244455	4601.59	14977	84417	34.53
DALMIASUG	EQ	07-Feb-2023	341.05	343.50	346.00	338.60	343.50	343.50	343.12	44667	153.26	2896	23994	53.72
DAMODARIND	EQ	07-Feb-2023	50.30	52.45	52.45	49.25	50.00	49.75	50.27	17416	8.75	454	8365	48.03
DANGEE	EQ	07-Feb-2023	18.15	18.10	18.60	16.35	17.05	17.10	17.75	1074619	190.70	2507	393202	36.59
DATAMATICS	EQ	07-Feb-2023	298.15	299.00	300.30	295.50	297.90	296.40	297.24	43169	128.32	2339	21448	49.68
DATAPATTNS	EQ	07-Feb-2023	1481.15	1496.70	1510.00	1470.25	1509.00	1503.50	1494.56	346729	5182.07	27635	82207	23.71
DBCORP	EQ	07-Feb-2023	107.15	107.25	108.85	103.00	104.90	105.10	105.30	249690	262.92	5706	118296	47.38
DBL	EQ	07-Feb-2023	209.00	209.00	210.25	205.10	206.65	206.50	207.90	185293	385.22	4272	71010	38.32
DBOL	EQ	07-Feb-2023	161.60	161.60	162.25	156.20	157.30	158.25	158.04	100238	158.41	3090	47778	47.66
DBREALTY	EQ	07-Feb-2023	69.60	71.60	72.65	69.00	70.40	70.35	70.48	389923	274.80	2496	238313	61.12
DBSTOCKBRO	EQ	07-Feb-2023	23.15	23.65	23.95	22.35	22.85	22.65	22.62	2293	0.52	73	1883	82.12
DCAL	EQ	07-Feb-2023	82.10	84.80	85.00	82.95	83.50	83.45	83.52	254221	212.33	3521	149986	59.00
DCBBANK	EQ	07-Feb-2023	107.70	108.25	114.80	106.05	113.95	113.90	112.13	2776645	3113.38	20965	867303	31.24
DCI	BE	07-Feb-2023	130.60	130.60	131.85	124.25	128.00	128.45	126.61	1914	2.42	52	-	-
DCM	EQ	07-Feb-2023	78.65	79.05	79.95	78.00	78.60	79.05	79.08	34528	27.30	445	24241	70.21
DCMFINSERV	EQ	07-Feb-2023	4.85	4.85	4.85	4.40	4.65	4.60	4.60	19029	0.87	140	17772	93.39
DCMNVL	EQ	07-Feb-2023	151.00	148.10	153.65	148.10	150.25	150.45	151.60	17263	26.17	445	10702	61.99
DCMSHRIRAM	EQ	07-Feb-2023	848.45	852.70	854.05	841.20	843.20	848.30	848.66	14410	122.29	1683	6575	45.63
DCMSRIND	EQ	07-Feb-2023	69.90	71.25	71.25	69.45	69.90	69.60	69.85	55097	38.49	927	34628	62.85
DCW	EQ	07-Feb-2023	51.85	52.15	53.20	51.80	52.70	52.80	52.58	1979116	1040.66	7867	953513	48.18
DCXINDIA	EQ	07-Feb-2023	189.40	189.50	190.75	180.20	183.00	183.25	183.88	244064	448.78	9042	109131	44.71
DECCANCE	EQ	07-Feb-2023	465.05	465.25	466.55	458.55	465.00	461.50	461.15	4942	22.79	325	3873	78.37
DEEPAKFERT	EQ	07-Feb-2023	673.40	675.00	677.90	643.95	646.85	647.35	655.18	330490	2165.29	15217	174861	52.91
DEEPAKNTR	EQ	07-Feb-2023	1816.05	1815.00	1815.00	1730.00	1768.00	1775.00	1757.39	1074721	18887.07	93552	290339	27.02
DEEPENR	EQ	07-Feb-2023	115.05	116.30	118.90	113.25	113.50	114.45	116.68	9529	11.12	261	6217	65.24
DEEPINDS	EQ	07-Feb-2023	299.10	310.10	319.80	293.35	295.60	295.55	304.25	235527	716.60	8797	86893	36.89
DELHIVERY	EQ	07-Feb-2023	317.45	317.95	322.25	314.25	318.70	319.70	319.55	804349	2570.34	29186	410497	51.03
DELPHIFX	EQ	07-Feb-2023	346.70	347.00	357.95	341.00	345.05	346.45	348.76	1694	5.91	137	1195	70.54
DELTACORP	EQ	07-Feb-2023	190.80	191.00	191.55	188.00	189.00	189.30	189.96	2512920	4773.52	17283	467237	18.59
DELTAMAGNT	EQ	07-Feb-2023	73.30	73.35	75.40	70.95	71.10	71.50	72.60	7387	5.36	355	5583	75.58
DEN	EQ	07-Feb-2023	30.90	31.25	31.25	30.00	30.55	30.55	30.61	625080	191.31	3446	307302	49.16
DENORA	EQ	07-Feb-2023	875.35	919.80	931.90	839.00	909.00	907.05	900.40	86420	778.13	7279	22945	26.55
DESTINY	SM	07-Feb-2023	15.00	14.30	14.30	14.30	14.30	14.30	14.30	6000	0.86	1	6000	100.00
DEVIT	BE	07-Feb-2023	96.05	98.80	98.80	93.05	95.00	94.90	94.76	13884	13.16	196	-	-
DEVYANI	EQ	07-Feb-2023	153.50	154.30	154.75	152.00	153.55	153.05	153.13	549801	841.88	10326	300935	54.74
DFMFOODS	EQ	07-Feb-2023	456.20	458.30	460.25	456.10	456.20	457.20	458.45	9072	41.59	844	4714	51.96
DGCONTENT	EQ	07-Feb-2023	16.75	17.00	17.20	15.60	16.35	16.30	16.94	164131	27.80	234	140365	85.52
DHAMPURSUG	EQ	07-Feb-2023	211.50	214.95	226.95	213.05	213.20	213.45	215.25	327730	705.42	7091	111625	34.06
DHANBANK	EQ	07-Feb-2023	16.80	17.00	17.15	16.55	16.60	16.65	16.79	939310	157.69	1702	502071	53.45
DHANI	EQ	07-Feb-2023	33.00	33.20	33.30	32.50	32.90	32.75	32.76	1186822	388.84	6753	661095	55.70
DHANILOANS	N6	07-Feb-2023	990.01	985.00	985.00	985.00	985.00	985.00	985.00	4	0.04	1	4	100.00
DHANILOANS	NW	07-Feb-2023	1038.00	1039.00	1039.00	1000.00	1000.00	1000.00	1030.76	51	0.53	4	51	100.00
DHANILOANS	NX	07-Feb-2023	1001.00	1001.00	1010.00	990.00	990.00	990.00	1004.47	215	2.16	11	215	100.00
DHANILOANS	Y5	07-Feb-2023	1000.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	30	0.30	1	30	100.00
DHANUKA	EQ	07-Feb-2023	678.50	683.00	697.90	672.00	682.00	683.95	685.14	13536	92.74	2116	5969	44.10
DHARMAJ	EQ	07-Feb-2023	165.60	167.40	168.50	160.30	161.00	160.95	164.26	249003	409.00	12990	87583	35.17
DHARSUGAR	BZ	07-Feb-2023	10.40	10.85	10.85	10.05	10.40	10.40	10.25	14882	1.53	50	-	-
DHRUV	EQ	07-Feb-2023	58.60	61.00	61.00	55.20	55.70	56.20	57.63	56078	32.32	1753	19181	34.20
DHUNINV	EQ	07-Feb-2023	662.85	662.85	671.95	652.00	652.00	654.50	658.52	1219	8.03	236	755	61.94
DIAMONDYD	EQ	07-Feb-2023	810.10	810.50	839.95	804.10	827.55	830.20	820.72	5280	43.33	1071	2480	46.97
DICIND	EQ	07-Feb-2023	390.95	390.00	390.50	378.25	378.25	379.70	384.24	640	2.46	103	250	39.06
DIGISPICE	EQ	07-Feb-2023	19.60	20.85	21.50	19.40	20.30	20.30	20.06	74200	14.89	456	44728	60.28
DIGJAMLMTD	BE	07-Feb-2023	99.80	99.80	101.35	94.85	98.95	98.95	97.93	1267	1.24	44	-	-
DIL	EQ	07-Feb-2023	13.45	15.45	15.45	14.00	14.10	14.15	14.72	940391	138.42	3801	576606	61.32
DISHTV	EQ	07-Feb-2023	15.30	15.40	15.85	15.00	15.25	15.20	15.26	2808497	428.67	3156	1014552	36.12
DIVISLAB	EQ	07-Feb-2023	2778.00	2790.15	2819.95	2740.10	2752.30	2750.85	2767.47	1469217	40660.13	129439	666364	45.36
DIVOPPBEES	EQ	07-Feb-2023	49.46	50.95	50.95	48.03	49.15	49.13	49.25	6236	3.07	514	3846	61.67
DIXON	EQ	07-Feb-2023	2783.55	2797.50	2797.50	2691.10	2706.00	2706.75	2721.69	567714	15451.42	66230	254625	44.85
DJML	EQ	07-Feb-2023	141.55	144.50	146.20	138.10	138.20	138.35	142.55	3508	5.00	126	2640	75.26
DKEGL	SM	07-Feb-2023	55.00	57.00	58.45	57.00	58.45	58.45	57.73	6000	3.46	2	6000	100.00
DLF	EQ	07-Feb-2023	353.90	354.80	359.10	353.05	357.00	357.15	356.78	2846953	10157.22	31119	1010057	35.48
DLINKINDIA	EQ	07-Feb-2023	246.70	246.30	246.40	235.55	240.50	240.10	240.14	589784	1416.34	14315	173432	29.41
DMART	EQ	07-Feb-2023	3441.50	3471.50	3475.00	3438.95	3444.90	3440.90	3448.25	369288	12733.97	28932	240851	65.22
DMCC	EQ	07-Feb-2023	278.15	278.15	278.15	270.50	278.00	272.80	275.00	10489	28.84	537	6715	64.02
DNAMEDIA	EQ	07-Feb-2023	3.15	3.25	3.30	3.15	3.15	3.20	3.19	61164	1.95	461	30660	50.13
DODLA	EQ	07-Feb-2023	501.55	509.00	509.00	500.30	506.80	505.45	504.73	8188	41.33	2177	5036	61.50
DOLATALGO	EQ	07-Feb-2023	57.75	58.00	58.70	57.10	58.45	57.50	57.70	43023	24.83	722	27337	63.54
DOLLAR	EQ	07-Feb-2023	382.60	384.55	384.55	372.10	376.00	374.85	377.57	16425	62.02	1198	10825	65.91
DONEAR	EQ	07-Feb-2023	95.85	96.45	96.45	90.95	91.25	91.90	92.68	168481	156.16	2144	100464	59.63
DPABHUSHAN	EQ	07-Feb-2023	293.90	283.95	293.90	280.00	282.05	282.50	285.96	10352	29.60	453	6565	63.42
DPSCLTD	EQ	07-Feb-2023	11.90	12.10	12.10	11.75	11.90	11.85	11.85	48212	5.71	433	38455	79.76
DPWIRES	EQ	07-Feb-2023	380.70	375.00	379.50	363.10	372.50	372.10	370.72	11819	43.82	852	7032	59.50
DREAMFOLKS	EQ	07-Feb-2023	381.15	382.00	386.40	373.05	385.95	383.95	381.17	86826	330.96	5333	38313	44.13
DREDGECORP	EQ	07-Feb-2023	344.35	344.10	359.40	344.10	353.50	352.45	354.00	113891	403.18	7565	28950	25.42
DRL	SM	07-Feb-2023	9.35	8.95	9.80	8.95	9.80	9.80	9.44	30000	2.83	5	12000	40.00
DRREDDY	EQ	07-Feb-2023	4349.55	4380.65	4468.25	4360.25	4434.00	4440.25	4436.93	597481	26509.83	49076	252654	42.29
DSPBANKETF	EQ	07-Feb-2023	41.19	41.20	41.58	41.20	41.40	41.24	41.27	3002	1.24	98	2425	80.78
DSPN50ETF	EQ	07-Feb-2023	179.61	183.33	183.33	179.15	179.25	179.58	179.46	333	0.60	36	288	86.49
DSPNEWETF	EQ	07-Feb-2023	203.02	203.47	203.70	202.00	202.70	202.20	202.31	3497	7.07	85	2579	73.75
DSPQ50ETF	EQ	07-Feb-2023	161.23	161.24	161.24	160.24	160.75	160.74	160.33	7043	11.29	71	5669	80.49
DSPSILVETF	EQ	07-Feb-2023	66.75	66.80	67.00	66.62	66.62	66.67	66.87	3721	2.49	40	2902	77.99
DSSL	EQ	07-Feb-2023	490.30	494.75	500.00	465.80	470.15	469.95	473.62	65217	308.88	3867	34218	52.47
DTIL	EQ	07-Feb-2023	220.60	220.45	222.95	216.00	219.95	218.40	218.33	2213	4.83	172	1430	64.62
DUCOL	SM	07-Feb-2023	114.05	116.90	116.90	110.00	110.00	110.00	111.41	33600	37.43	21	32000	95.24
DUCON	BE	07-Feb-2023	9.80	9.85	9.90	9.40	9.40	9.55	9.55	259821	24.81	953	-	-
DUGLOBAL	SM	07-Feb-2023	119.95	125.00	125.50	125.00	125.50	125.50	125.25	1250	1.57	2	1250	100.00
DVL	EQ	07-Feb-2023	242.25	242.25	247.05	241.30	246.00	245.90	244.86	10163	24.88	457	4911	48.32
DWARKESH	EQ	07-Feb-2023	91.05	91.05	91.45	88.40	89.10	88.85	89.18	1027786	916.58	10328	464391	45.18
DYCL	EQ	07-Feb-2023	203.55	206.60	208.40	200.20	201.00	201.20	203.43	62617	127.38	3640	36437	58.19
DYNAMATECH	EQ	07-Feb-2023	2448.20	2474.95	2572.00	2420.00	2542.00	2541.30	2494.44	17448	435.23	3121	11726	67.21
DYNPRO	EQ	07-Feb-2023	260.25	261.05	263.70	255.00	255.00	255.70	259.18	13179	34.16	1010	8948	67.90
E2E	EQ	07-Feb-2023	173.05	176.00	180.95	172.00	180.95	178.95	175.43	3518	6.17	146	2250	63.96
EASEMYTRIP	EQ	07-Feb-2023	52.05	51.80	51.90	50.40	50.95	50.75	51.00	6823629	3479.86	21069	2851935	41.79
EASTSILK	BE	07-Feb-2023	3.30	3.40	3.40	3.20	3.20	3.20	3.25	19585	0.64	76	-	-
EBBETF0423	EQ	07-Feb-2023	1215.09	1215.96	1216.75	1215.30	1216.03	1216.52	1215.89	2413	29.34	36	1728	71.61
EBBETF0425	EQ	07-Feb-2023	1102.53	1103.09	1104.74	1102.25	1103.50	1103.39	1103.54	38683	426.88	158	25384	65.62
EBBETF0430	EQ	07-Feb-2023	1240.47	1277.70	1277.70	1233.66	1239.90	1240.17	1240.48	4630	57.43	269	4127	89.14
EBBETF0431	EQ	07-Feb-2023	1107.68	1107.99	1108.69	1105.00	1106.51	1106.39	1106.64	3697	40.91	86	3129	84.64
EBBETF0433	EQ	07-Feb-2023	1009.19	1008.33	1011.99	1008.33	1009.00	1009.45	1009.48	1934	19.52	59	1752	90.59
EC5RG	MF	07-Feb-2023	18.00	19.80	19.80	18.05	18.05	18.05	19.79	2022	0.40	3	2011	99.46
ECLERX	EQ	07-Feb-2023	1504.45	1505.00	1527.95	1492.50	1514.00	1512.45	1509.86	77487	1169.95	8236	51312	66.22
ECLFINANCE	NG	07-Feb-2023	991.00	991.01	995.00	991.01	995.00	995.00	994.93	305	3.03	2	305	100.00
ECLFINANCE	NH	07-Feb-2023	1500.00	1500.00	1508.00	1500.00	1508.00	1508.00	1507.86	56	0.84	3	55	98.21
ECLFINANCE	NJ	07-Feb-2023	980.00	978.50	980.00	978.50	978.61	978.61	979.88	736	7.21	11	736	100.00
ECLFINANCE	NK	07-Feb-2023	989.99	999.50	999.50	998.90	998.99	998.99	999.25	241	2.41	7	241	100.00
ECLFINANCE	NO	07-Feb-2023	1000.00	1004.00	1004.00	1000.00	1000.00	1000.00	1000.68	852	8.53	7	852	100.00
ECLFINANCE	NP	07-Feb-2023	1000.00	1002.66	1005.50	1002.66	1005.50	1005.50	1004.86	60	0.60	4	60	100.00
ECLFINANCE	NR	07-Feb-2023	1010.78	1015.00	1015.00	1014.90	1015.00	1015.00	1014.95	308	3.13	13	308	100.00
ECLFINANCE	NS	07-Feb-2023	982.99	992.00	992.00	990.00	990.00	990.00	990.99	167	1.65	8	167	100.00
EDELWEISS	EQ	07-Feb-2023	64.45	64.70	68.05	64.45	66.95	67.35	66.53	2017407	1342.12	17904	859457	42.60
EDUCOMP	BZ	07-Feb-2023	2.15	2.20	2.25	2.15	2.20	2.20	2.20	27356	0.60	64	-	-
EHFLNCD	N5	07-Feb-2023	993.00	1000.00	1023.97	1000.00	1000.00	1000.00	1013.48	160	1.62	4	150	93.75
EHFLNCD	N6	07-Feb-2023	1032.04	1034.80	1035.00	1034.80	1035.00	1035.00	1034.98	201	2.08	3	201	100.00
EICHERMOT	EQ	07-Feb-2023	3260.70	3277.05	3299.00	3240.05	3278.00	3274.70	3266.84	447240	14610.62	34465	218154	48.78
EIDPARRY	EQ	07-Feb-2023	537.55	537.50	542.90	519.00	524.10	521.90	525.43	173232	910.21	9703	89878	51.88
EIFFL	EQ	07-Feb-2023	149.85	149.85	152.05	149.80	150.50	151.20	151.16	19945	30.15	125	19535	97.94
EIHAHOTELS	EQ	07-Feb-2023	387.40	389.35	392.00	374.80	376.35	376.65	379.81	14454	54.90	934	5768	39.91
EIHOTEL	EQ	07-Feb-2023	166.70	168.40	171.30	166.25	167.00	166.85	168.67	560315	945.06	8797	274216	48.94
EIMCOELECO	EQ	07-Feb-2023	375.90	375.90	382.40	373.30	378.90	377.45	377.98	1591	6.01	119	1212	76.18
EKC	EQ	07-Feb-2023	85.05	85.50	86.35	81.65	82.10	82.00	83.77	232279	194.59	4613	160975	69.30
ELDEHSG	EQ	07-Feb-2023	565.15	567.40	567.40	555.00	555.75	556.35	559.00	428	2.39	109	170	39.72
ELECON	EQ	07-Feb-2023	379.30	378.00	381.60	373.85	379.50	378.60	377.71	104777	395.75	4750	57486	54.87
ELECTCAST	EQ	07-Feb-2023	35.90	36.00	36.25	35.50	35.80	35.75	35.90	409201	146.92	1489	254035	62.08
ELECTHERM	EQ	07-Feb-2023	63.00	63.85	64.25	61.25	61.95	62.00	62.31	12320	7.68	394	6234	50.60
ELGIEQUIP	EQ	07-Feb-2023	412.35	414.40	423.70	398.00	401.00	400.85	409.33	830316	3398.77	26133	345883	41.66
ELGIRUBCO	BE	07-Feb-2023	32.60	32.95	33.40	32.20	32.75	33.05	32.93	9298	3.06	70	-	-
ELIN	EQ	07-Feb-2023	193.15	192.00	195.35	189.00	189.10	189.35	191.35	87601	167.62	5065	50158	57.26
EMAMILTD	EQ	07-Feb-2023	423.95	425.85	426.15	411.00	414.00	412.40	415.45	307107	1275.88	18155	205861	67.03
EMAMIPAP	EQ	07-Feb-2023	140.90	142.90	145.65	139.45	145.00	144.25	142.08	15856	22.53	560	9720	61.30
EMAMIREAL	EQ	07-Feb-2023	77.40	77.20	79.90	77.00	79.75	78.60	78.50	28238	22.17	383	15963	56.53
EMBASSY	RR	07-Feb-2023	302.57	304.96	310.00	302.60	304.74	304.54	306.64	421662	1293.00	6536	353430	83.82
EMIL	EQ	07-Feb-2023	80.95	81.00	81.45	77.40	77.80	77.80	78.92	337850	266.63	4304	215766	63.86
EMKAY	EQ	07-Feb-2023	70.40	71.20	73.00	70.15	71.95	71.00	71.21	7142	5.09	220	4160	58.25
EMKAYTOOLS	SM	07-Feb-2023	272.00	272.50	272.50	272.50	272.50	272.50	272.50	600	1.64	1	600	100.00
EMMBI	EQ	07-Feb-2023	99.30	100.00	100.50	97.65	97.75	97.75	98.78	10157	10.03	260	6191	60.95
EMUDHRA	EQ	07-Feb-2023	269.90	272.00	274.95	262.55	263.00	264.00	267.50	49391	132.12	3917	23004	46.58
ENDURANCE	EQ	07-Feb-2023	1407.45	1410.00	1448.95	1410.00	1423.00	1423.60	1426.51	37786	539.02	4742	23207	61.42
ENERGYDEV	EQ	07-Feb-2023	19.85	20.30	20.80	18.55	19.50	19.35	19.71	52036	10.25	428	34489	66.28
ENGINERSIN	EQ	07-Feb-2023	78.10	78.65	83.50	78.25	82.90	83.05	81.87	8032006	6576.07	33903	2350775	29.27
ENIL	EQ	07-Feb-2023	132.05	133.70	136.65	132.15	136.30	135.35	134.10	8169	10.95	265	4088	50.04
EPL	EQ	07-Feb-2023	153.35	152.45	153.70	149.80	152.70	152.05	151.95	280725	426.56	7317	115965	41.31
EQUIPPP	BE	07-Feb-2023	42.35	42.35	43.35	41.15	43.00	42.85	42.15	3266	1.38	47	-	-
EQUITASBNK	EQ	07-Feb-2023	53.45	53.80	54.20	53.15	53.90	54.00	53.56	1085430	581.31	4130	653150	60.17
ERFLNCDI	N4	07-Feb-2023	1072.50	1078.75	1078.75	1078.75	1078.75	1078.75	1078.75	23	0.25	1	23	100.00
ERIS	EQ	07-Feb-2023	628.40	629.15	634.15	623.10	630.10	632.25	629.98	20229	127.44	1428	13273	65.61
EROSMEDIA	EQ	07-Feb-2023	29.30	30.00	30.10	28.30	28.50	28.65	29.07	300078	87.24	1109	212107	70.68
ESABINDIA	EQ	07-Feb-2023	3764.70	3765.00	3923.90	3765.00	3866.00	3893.95	3885.65	5241	203.65	1479	2401	45.81
ESCORTS	EQ	07-Feb-2023	2061.90	2061.90	2066.55	2002.00	2006.00	2005.30	2024.22	216942	4391.38	17061	51945	23.94
ESSARSHPNG	EQ	07-Feb-2023	8.10	8.30	8.40	8.05	8.20	8.10	8.18	70566	5.77	371	48969	69.39
ESSENTIA	BE	07-Feb-2023	7.50	7.50	7.85	7.15	7.50	7.50	7.32	263669	19.30	354	-	-
ESTER	EQ	07-Feb-2023	124.05	124.95	124.95	120.10	121.00	121.65	121.94	55091	67.18	1730	29316	53.21
ETHOSLTD	EQ	07-Feb-2023	1008.25	1008.40	1008.55	947.80	980.00	983.30	976.71	146301	1428.94	5470	120762	82.54
EUROBOND	SM	07-Feb-2023	122.35	125.00	125.00	120.05	121.00	121.00	122.38	18000	22.03	9	14000	77.78
EVEREADY	EQ	07-Feb-2023	327.00	328.70	331.00	326.30	326.40	327.10	328.76	82459	271.09	1689	65659	79.63
EVERESTIND	EQ	07-Feb-2023	723.15	734.80	734.80	707.95	716.90	717.30	717.20	6733	48.29	618	3773	56.04
EXCEL	BE	07-Feb-2023	0.45	0.45	0.50	0.40	0.40	0.45	0.44	5656754	25.08	1777	-	-
EXCELINDUS	EQ	07-Feb-2023	1070.25	1067.50	1075.65	1061.35	1066.50	1068.45	1068.55	4689	50.10	716	2627	56.02
EXIDEIND	EQ	07-Feb-2023	182.30	182.20	182.90	177.30	177.75	177.75	180.41	3197394	5768.52	25874	715943	22.39
EXPLEOSOL	EQ	07-Feb-2023	1239.15	1249.00	1249.00	1211.00	1212.05	1219.55	1226.97	3447	42.29	944	1688	48.97
EXXARO	EQ	07-Feb-2023	121.25	121.10	125.70	120.25	121.30	121.85	123.42	139582	172.27	3097	61703	44.21
FACT	EQ	07-Feb-2023	276.10	276.70	278.75	263.00	263.50	264.85	269.45	520082	1401.39	12494	171895	33.05
FAIRCHEMOR	EQ	07-Feb-2023	1113.70	962.30	1020.00	940.00	974.05	970.65	981.36	120054	1178.17	16288	38296	31.90
FAZE3Q	EQ	07-Feb-2023	286.50	285.10	287.40	282.40	283.00	283.20	283.72	4151	11.78	245	3440	82.87
FCL	EQ	07-Feb-2023	235.95	237.40	250.75	233.30	244.80	245.85	243.37	983220	2392.90	19482	245941	25.01
FCONSUMER	EQ	07-Feb-2023	1.15	1.20	1.20	1.15	1.20	1.15	1.18	2513037	29.67	1575	2314448	92.10
FCSSOFT	EQ	07-Feb-2023	2.50	2.50	2.55	2.45	2.50	2.50	2.49	3629770	90.37	4795	1802961	49.67
FDC	EQ	07-Feb-2023	260.45	260.10	261.40	255.35	259.25	260.20	258.85	63101	163.33	4077	21777	34.51
FEDERALBNK	EQ	07-Feb-2023	132.90	133.25	133.25	130.50	131.00	131.00	131.40	12025284	15801.66	39257	7200194	59.88
FEL	BZ	07-Feb-2023	1.35	1.40	1.40	1.30	1.40	1.35	1.33	1016686	13.52	706	-	-
FELDVR	EQ	07-Feb-2023	6.90	6.90	7.10	6.70	6.80	6.85	6.86	18351	1.26	212	8810	48.01
FIBERWEB	EQ	07-Feb-2023	40.00	40.45	40.45	38.95	39.10	39.05	39.71	64158	25.48	433	47111	73.43
FIDEL	SM	07-Feb-2023	67.90	68.90	68.90	66.50	67.00	67.00	67.47	9000	6.07	3	6000	66.67
FIEMIND	EQ	07-Feb-2023	1644.30	1644.45	1653.95	1605.65	1638.00	1641.25	1628.30	16229	264.26	3334	6183	38.10
FILATEX	EQ	07-Feb-2023	40.05	40.00	40.20	39.35	39.75	39.70	39.75	352123	139.97	1818	289933	82.34
FINCABLES	EQ	07-Feb-2023	547.45	550.40	553.50	536.60	543.00	542.45	543.82	103112	560.74	6211	53316	51.71
FINEORG	EQ	07-Feb-2023	4722.55	4681.00	5150.00	4681.00	5050.00	4955.40	4814.30	56033	2697.60	14514	23326	41.63
FINOPB	EQ	07-Feb-2023	239.00	239.00	244.90	236.10	238.45	237.95	240.76	116969	281.61	4907	59130	50.55
FINPIPE	EQ	07-Feb-2023	173.45	173.95	177.75	173.05	174.50	174.15	174.97	317014	554.67	12021	117006	36.91
FIVESTAR	EQ	07-Feb-2023	571.95	581.75	581.75	565.10	580.00	569.70	571.46	22737	129.93	3381	10151	44.65
FLEXITUFF	BE	07-Feb-2023	30.15	29.35	31.45	29.20	31.30	31.20	30.19	6105	1.84	24	-	-
FLFL	BE	07-Feb-2023	6.60	6.75	6.75	6.40	6.55	6.50	6.54	155625	10.18	521	-	-
FLUOROCHEM	EQ	07-Feb-2023	2820.65	2839.35	2888.00	2701.00	2783.00	2782.05	2809.79	439377	12345.56	38437	131215	29.86
FMGOETZE	EQ	07-Feb-2023	300.00	299.80	302.65	299.55	302.00	301.70	301.25	16961	51.10	516	12488	73.63
FMNL	EQ	07-Feb-2023	5.20	5.25	5.30	5.10	5.15	5.15	5.17	22505	1.16	104	12044	53.52
FOCE	SM	07-Feb-2023	708.25	699.95	704.00	699.00	704.00	704.00	701.37	7800	54.71	6	7800	100.00
FOCUS	EQ	07-Feb-2023	353.40	355.15	371.05	355.15	365.15	366.65	366.92	60848	223.26	1873	30603	50.29
FOODSIN	BE	07-Feb-2023	135.60	137.45	139.45	134.00	137.70	135.55	136.58	172226	235.23	596	-	-
FORCEMOT	EQ	07-Feb-2023	1451.60	1459.20	1470.00	1447.75	1460.55	1459.35	1460.05	14632	213.63	2312	6556	44.81
FORTIS	EQ	07-Feb-2023	277.00	277.75	280.00	274.55	277.75	278.00	277.14	583483	1617.04	12676	344319	59.01
FOSECOIND	EQ	07-Feb-2023	1948.05	1936.70	2000.05	1905.05	1905.05	1910.60	1939.47	2326	45.11	452	847	36.41
FROG	SM	07-Feb-2023	199.00	200.10	210.00	198.00	198.00	202.45	204.84	55600	113.89	66	51200	92.09
FSC	BE	07-Feb-2023	21.45	21.90	22.50	20.75	22.50	21.75	21.29	18738	3.99	151	-	-
FSL	EQ	07-Feb-2023	117.45	117.35	119.00	116.10	118.25	118.30	117.62	2767757	3255.36	18273	1074326	38.82
FUSION	EQ	07-Feb-2023	421.60	423.75	429.95	413.05	414.00	415.15	419.71	194791	817.57	11167	99882	51.28
GABRIEL	EQ	07-Feb-2023	162.80	163.80	164.00	159.00	159.75	159.60	161.16	210969	339.99	4986	121465	57.57
GAEL	EQ	07-Feb-2023	234.15	237.00	237.00	228.70	230.00	230.90	231.05	185323	428.19	7534	101960	55.02
GAIL	EQ	07-Feb-2023	94.85	95.00	96.25	94.50	95.85	96.00	95.59	8686792	8303.71	43184	3840785	44.21
GAL	BE	07-Feb-2023	3.00	3.05	3.05	2.90	3.00	2.90	2.93	199975	5.86	268	-	-
GALAXYSURF	EQ	07-Feb-2023	2342.85	2354.00	2362.70	2319.00	2322.00	2332.35	2333.04	11574	270.03	2865	6685	57.76
GALLANTT	EQ	07-Feb-2023	63.35	64.00	64.05	62.00	62.65	62.10	62.76	28800	18.07	452	20676	71.79
GANDHITUBE	EQ	07-Feb-2023	459.30	463.50	487.45	463.10	482.00	482.55	476.21	10810	51.48	973	5611	51.91
GANECOS	EQ	07-Feb-2023	894.55	895.00	905.90	885.00	885.55	892.65	897.50	31615	283.74	2229	19549	61.83
GANESHBE	EQ	07-Feb-2023	141.60	141.60	145.00	138.45	142.25	141.90	142.43	328161	467.39	4818	125443	38.23
GANESHHOUC	EQ	07-Feb-2023	340.45	345.00	351.90	331.00	351.00	349.40	341.75	70162	239.78	2339	30198	43.04
GANGAFORGE	EQ	07-Feb-2023	4.15	4.20	4.25	4.10	4.10	4.10	4.13	96901	4.01	305	85739	88.48
GANGESSECU	EQ	07-Feb-2023	116.50	118.75	118.75	112.90	113.95	114.70	115.58	7245	8.37	706	4832	66.69
GARFIBRES	EQ	07-Feb-2023	2937.80	2952.00	3150.00	2941.05	3145.00	3109.80	3068.39	19540	599.56	4492	6219	31.83
GATEWAY	EQ	07-Feb-2023	62.10	62.30	63.00	61.95	62.75	62.60	62.32	137517	85.70	1655	75408	54.84
GATI	EQ	07-Feb-2023	141.75	142.60	142.60	138.30	139.35	139.25	140.18	172056	241.19	4114	65265	37.93
GAYAHWS	EQ	07-Feb-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.86	286698	2.47	287	215971	75.33
GAYAPROJ	BE	07-Feb-2023	6.95	7.00	7.05	6.60	6.70	6.60	6.71	565282	37.92	1183	-	-
GEECEE	EQ	07-Feb-2023	140.20	140.20	146.70	139.60	146.00	145.60	144.29	11268	16.26	414	8038	71.33
GEEKAYWIRE	EQ	07-Feb-2023	81.25	81.30	82.60	77.05	80.35	79.65	79.98	58946	47.14	1048	26681	45.26
GENCON	EQ	07-Feb-2023	60.85	61.80	62.30	57.90	57.90	58.20	59.90	185569	111.15	1748	106729	57.51
GENESYS	EQ	07-Feb-2023	412.30	400.00	429.70	392.60	419.90	409.70	414.71	17848	74.02	1857	7623	42.71
GENUSPAPER	EQ	07-Feb-2023	16.45	16.80	16.85	16.10	16.20	16.20	16.40	185181	30.38	716	104861	56.63
GENUSPOWER	EQ	07-Feb-2023	88.80	88.80	90.10	86.05	86.80	86.70	88.15	368905	325.17	2888	174114	47.20
GEOJITFSL	EQ	07-Feb-2023	44.50	44.80	45.00	44.25	44.50	44.40	44.56	141490	63.05	1329	99093	70.04
GEPIL	EQ	07-Feb-2023	126.20	128.05	128.05	123.00	125.00	124.50	125.46	44886	56.31	1077	26541	59.13
GESHIP	EQ	07-Feb-2023	609.95	609.95	628.60	609.95	622.50	621.85	621.17	184649	1146.99	17078	87107	47.17
GET&D	EQ	07-Feb-2023	115.90	115.55	116.60	114.25	114.80	114.90	115.24	23429	27.00	574	12348	52.70
GFLLIMITED	EQ	07-Feb-2023	61.70	62.55	62.80	61.35	62.40	61.75	62.00	24783	15.37	325	16554	66.80
GHCL	EQ	07-Feb-2023	506.25	506.50	517.90	505.95	513.20	512.50	512.08	485664	2487.01	18168	261919	53.93
GICHSGFIN	EQ	07-Feb-2023	179.35	180.45	181.85	175.00	176.00	176.25	178.56	392377	700.63	7511	101212	25.79
GICL	SM	07-Feb-2023	42.80	40.70	41.00	40.70	41.00	41.00	40.98	39000	15.98	7	39000	100.00
GICRE	EQ	07-Feb-2023	164.15	163.00	165.10	159.00	159.85	160.35	161.29	1149722	1854.41	10533	206550	17.97
GILLANDERS	EQ	07-Feb-2023	76.10	76.45	78.50	75.35	75.65	76.10	76.88	18892	14.52	339	11621	61.51
GILLETTE	EQ	07-Feb-2023	4928.10	4948.00	4957.95	4893.20	4904.00	4904.10	4907.21	2921	143.34	1081	2234	76.48
GILT5YBEES	EQ	07-Feb-2023	50.89	52.40	52.40	50.79	50.95	50.91	50.91	133898	68.16	262	120610	90.08
GINNIFILA	EQ	07-Feb-2023	30.05	30.20	30.65	29.10	29.20	29.25	29.48	63851	18.82	582	40981	64.18
GIPCL	EQ	07-Feb-2023	80.30	80.30	81.05	79.65	80.50	80.25	80.18	73238	58.72	2791	39572	54.03
GKWLIMITED	EQ	07-Feb-2023	537.15	539.60	544.35	535.05	544.35	543.55	538.96	137	0.74	25	93	67.88
GLAND	EQ	07-Feb-2023	1172.70	1175.00	1333.30	1172.70	1315.00	1306.85	1261.37	3337516	42098.51	124337	687395	20.60
GLAXO	EQ	07-Feb-2023	1237.85	1239.90	1253.00	1235.00	1240.00	1240.15	1242.68	37493	465.92	4084	26964	71.92
GLENMARK	EQ	07-Feb-2023	399.05	399.05	402.30	388.85	393.05	392.45	393.24	419976	1651.50	16619	132536	31.56
GLOBAL	EQ	07-Feb-2023	215.25	216.35	217.90	209.00	214.50	215.70	214.38	63792	136.76	1225	37456	58.72
GLOBALVECT	EQ	07-Feb-2023	55.55	55.55	57.10	54.55	56.60	55.50	56.09	18901	10.60	373	11688	61.84
GLOBE	EQ	07-Feb-2023	3.95	4.05	4.05	3.80	3.90	3.85	3.87	652711	25.28	935	442260	67.76
GLOBUSSPR	EQ	07-Feb-2023	807.50	804.00	805.00	780.50	788.00	785.20	787.42	53252	419.32	4713	26802	50.33
GLS	EQ	07-Feb-2023	374.85	375.00	382.00	374.40	377.00	376.95	377.03	88919	335.25	3176	64306	72.32
GMBREW	EQ	07-Feb-2023	571.25	573.00	574.80	567.05	570.00	570.05	570.51	8870	50.60	901	5848	65.93
GMDCLTD	EQ	07-Feb-2023	136.05	136.35	138.00	135.40	136.50	136.25	136.46	541305	738.65	7108	226114	41.77
GMMPFAUDLR	EQ	07-Feb-2023	1540.45	1540.60	1551.55	1532.10	1545.00	1545.10	1537.99	50702	779.79	8901	35300	69.62
GMRINFRA	EQ	07-Feb-2023	37.70	37.85	38.20	37.45	38.00	38.05	37.89	11446799	4337.72	8649	7137143	62.35
GMRP&UI	EQ	07-Feb-2023	19.15	19.40	19.65	18.70	18.90	18.85	18.99	515779	97.94	3122	416937	80.84
GNA	EQ	07-Feb-2023	856.05	858.10	865.05	832.10	832.20	836.30	845.48	85266	720.91	7633	38509	45.16
GNFC	EQ	07-Feb-2023	531.35	534.90	534.90	515.30	521.00	520.15	521.23	758512	3953.57	19988	237209	31.27
GOACARBON	EQ	07-Feb-2023	508.90	506.30	512.80	500.40	501.35	502.25	506.87	18722	94.90	1334	11168	59.65
GOCLCORP	EQ	07-Feb-2023	340.55	345.60	345.60	336.55	338.00	337.95	340.61	12430	42.34	1176	8909	71.67
GOCOLORS	EQ	07-Feb-2023	1001.65	1001.65	1039.50	1001.65	1024.00	1021.55	1028.03	36626	376.53	5515	15654	42.74
GODFRYPHLP	EQ	07-Feb-2023	1801.90	1809.00	1824.90	1765.90	1781.05	1776.35	1794.95	56086	1006.72	7062	17025	30.36
GODHA	EQ	07-Feb-2023	1.45	1.40	1.40	1.40	1.40	1.40	1.40	821121	11.50	1035	821090	100.00
GODREJAGRO	EQ	07-Feb-2023	448.95	451.25	452.70	447.00	449.50	448.85	448.96	30770	138.14	2999	14672	47.68
GODREJCP	EQ	07-Feb-2023	937.30	938.25	942.55	930.50	940.15	940.60	938.41	609325	5717.94	54939	424205	69.62
GODREJIND	EQ	07-Feb-2023	431.50	432.40	441.40	430.20	437.00	437.45	436.15	73668	321.30	3714	34631	47.01
GODREJPROP	EQ	07-Feb-2023	1156.50	1159.00	1189.90	1154.85	1174.35	1174.90	1175.93	443065	5210.14	19285	120063	27.10
GOENKA	BZ	07-Feb-2023	1.20	1.20	1.25	1.15	1.20	1.20	1.17	121634	1.43	174	-	-
GOKEX	EQ	07-Feb-2023	350.15	349.30	360.00	349.30	353.05	353.50	354.80	79363	281.58	4492	41521	52.32
GOKUL	EQ	07-Feb-2023	36.65	36.30	36.95	35.55	35.90	35.95	36.00	85694	30.85	1045	46748	54.55
GOKULAGRO	EQ	07-Feb-2023	121.70	122.00	122.00	118.00	119.20	119.00	119.57	159574	190.80	5187	80423	50.40
GOLDBEES	EQ	07-Feb-2023	49.04	49.21	49.21	48.78	49.07	49.07	49.10	2840902	1394.81	16860	1993114	70.16
GOLDENTOBC	BZ	07-Feb-2023	61.90	62.50	62.50	59.55	61.40	60.20	61.87	787	0.49	24	-	-
GOLDIAM	EQ	07-Feb-2023	168.00	168.10	170.45	161.35	163.80	164.30	166.40	316118	526.04	4237	131628	41.64
GOLDSHARE	EQ	07-Feb-2023	49.05	49.15	49.20	48.90	49.00	48.95	49.02	102687	50.34	341	88598	86.28
GOLDTECH	EQ	07-Feb-2023	55.45	55.95	58.20	55.75	58.20	58.20	57.12	42132	24.06	943	29318	69.59
GOODLUCK	EQ	07-Feb-2023	422.10	433.00	434.50	412.55	431.00	429.00	422.99	109511	463.23	5402	50238	45.87
GOODYEAR	EQ	07-Feb-2023	1057.60	1059.25	1068.15	1040.65	1047.65	1049.90	1051.17	7748	81.44	1316	4583	59.15
GOYALALUM	EQ	07-Feb-2023	214.75	215.00	250.00	215.00	228.00	229.75	237.90	329688	784.34	8719	139380	42.28
GPIL	EQ	07-Feb-2023	376.90	360.00	381.55	360.00	375.00	374.50	375.71	248815	934.81	6959	119807	48.15
GPPL	EQ	07-Feb-2023	90.15	90.70	92.70	90.35	91.20	90.65	91.41	738007	674.62	9517	306095	41.48
GPTINFRA	EQ	07-Feb-2023	54.50	55.55	55.90	53.50	54.50	53.90	54.31	22942	12.46	526	16947	73.87
GRANULES	EQ	07-Feb-2023	288.60	288.70	289.70	282.40	285.90	285.35	284.95	642950	1832.05	15383	260650	40.54
GRAPHITE	EQ	07-Feb-2023	340.20	343.45	344.70	337.50	338.00	338.60	341.22	238909	815.21	6882	117512	49.19
GRASIM	EQ	07-Feb-2023	1618.10	1619.60	1632.65	1607.35	1613.10	1616.30	1616.49	592717	9581.23	23478	285988	48.25
GRAUWEIL	EQ	07-Feb-2023	91.10	92.00	92.70	88.00	89.30	88.95	89.73	224127	201.10	3201	119993	53.54
GRAVITA	EQ	07-Feb-2023	480.20	482.10	516.70	482.10	516.00	510.15	503.47	533650	2686.76	19810	146757	27.50
GRCL	ST	07-Feb-2023	30.00	35.00	36.75	35.00	36.75	36.75	35.81	600000	214.83	140	600000	100.00
GREAVESCOT	EQ	07-Feb-2023	137.05	137.35	139.70	137.35	138.70	138.75	138.36	576409	797.53	6634	214586	37.23
GREENLAM	EQ	07-Feb-2023	307.55	309.00	315.95	309.00	312.90	311.70	312.59	9459	29.57	974	3805	40.23
GREENPANEL	EQ	07-Feb-2023	284.35	287.95	287.95	270.00	273.00	273.05	275.25	442039	1216.70	18810	260894	59.02
GREENPLY	EQ	07-Feb-2023	136.20	138.25	138.25	135.00	135.50	136.10	136.55	64756	88.43	1683	31250	48.26
GREENPOWER	EQ	07-Feb-2023	9.10	9.15	9.35	8.90	9.00	8.95	9.05	4009462	362.86	5509	2052150	51.18
GRETEX	SM	07-Feb-2023	23.15	23.00	24.30	23.00	24.30	24.30	23.65	12000	2.84	2	6000	50.00
GRINDWELL	EQ	07-Feb-2023	2084.10	2082.00	2141.85	2042.05	2135.00	2130.30	2087.24	64526	1346.81	9794	37844	58.65
GRINFRA	EQ	07-Feb-2023	1137.35	1145.00	1165.20	1140.05	1160.45	1153.70	1149.06	5660	65.04	976	3283	58.00
GRMOVER	EQ	07-Feb-2023	343.70	345.10	346.95	333.00	338.00	336.00	340.24	10228	34.80	804	5927	57.95
GROBTEA	EQ	07-Feb-2023	844.75	844.50	844.50	826.05	830.00	842.00	833.88	24	0.20	8	10	41.67
GRPLTD	EQ	07-Feb-2023	2843.55	2851.00	3330.00	2850.00	3251.00	3219.75	3076.45	14065	432.70	2345	9252	65.78
GRSE	EQ	07-Feb-2023	480.50	480.50	496.30	480.45	492.10	493.05	491.16	324619	1594.41	12101	107297	33.05
GRWRHITECH	EQ	07-Feb-2023	667.60	669.30	698.00	649.05	655.65	663.00	670.52	45603	305.78	3398	29135	63.89
GSCLCEMENT	EQ	07-Feb-2023	34.75	35.00	35.00	34.25	34.55	34.60	34.62	18852	6.53	341	11251	59.68
GSFC	EQ	07-Feb-2023	125.70	126.00	131.35	125.75	130.25	128.85	128.03	2747589	3517.77	16696	1202365	43.76
GSPL	EQ	07-Feb-2023	260.90	262.25	263.10	254.50	260.00	259.20	260.41	466485	1214.78	10598	336376	72.11
GSS	EQ	07-Feb-2023	228.65	231.20	232.05	223.05	224.65	227.30	228.15	43144	98.43	3098	15659	36.29
GSTL	SM	07-Feb-2023	97.90	99.00	101.00	95.10	99.00	99.00	98.85	12000	11.86	6	12000	100.00
GTL	EQ	07-Feb-2023	6.75	6.60	6.75	6.45	6.45	6.45	6.49	540073	35.07	848	347256	64.30
GTLINFRA	EQ	07-Feb-2023	1.00	1.00	1.05	0.95	1.00	1.00	1.00	31145652	311.08	12895	13377848	42.95
GTPL	EQ	07-Feb-2023	121.00	122.85	122.85	120.05	120.95	120.30	121.12	34545	41.84	594	24121	69.82
GUFICBIO	EQ	07-Feb-2023	217.90	218.75	220.05	217.00	218.20	218.05	218.36	50195	109.60	1996	31377	62.51
GUJALKALI	EQ	07-Feb-2023	678.20	695.00	695.00	664.45	669.90	670.95	677.28	75737	512.95	5886	32558	42.99
GUJAPOLLO	EQ	07-Feb-2023	194.65	193.00	197.20	188.10	189.90	188.75	191.29	1558	2.98	221	869	55.78
GUJGASLTD	EQ	07-Feb-2023	474.90	476.80	476.80	468.00	470.85	469.55	470.32	416832	1960.44	12574	176983	42.46
GUJRAFFIA	BE	07-Feb-2023	28.45	29.00	29.85	27.50	28.35	28.35	28.96	659	0.19	15	-	-
GULFOILLUB	EQ	07-Feb-2023	431.05	433.25	433.25	424.00	432.00	426.80	427.36	33125	141.56	2062	21868	66.02
GULFPETRO	EQ	07-Feb-2023	40.60	41.15	41.35	38.00	38.70	38.40	38.90	136473	53.09	1522	88228	64.65
GULPOLY	EQ	07-Feb-2023	226.30	229.00	229.00	224.15	228.90	227.60	226.23	22094	49.98	1162	11522	52.15
GVKPIL	EQ	07-Feb-2023	2.60	2.60	2.65	2.55	2.60	2.55	2.60	1419610	36.90	995	1063232	74.90
HAL	EQ	07-Feb-2023	2402.80	2413.90	2455.00	2406.00	2438.00	2426.70	2434.09	728201	17725.06	39083	199954	27.46
HAPPSTMNDS	EQ	07-Feb-2023	843.35	842.55	846.40	831.60	834.75	833.90	836.12	109931	919.16	11813	58733	53.43
HARDWYN	EQ	07-Feb-2023	307.30	306.00	309.00	295.60	301.85	302.20	302.97	5246	15.89	477	2939	56.02
HARIOMPIPE	EQ	07-Feb-2023	429.90	432.95	435.10	416.30	428.00	427.05	427.10	594921	2540.88	21256	152474	25.63
HARRMALAYA	EQ	07-Feb-2023	132.90	133.10	136.00	132.65	134.75	134.70	134.77	25541	34.42	419	18976	74.30
HARSHA	EQ	07-Feb-2023	362.20	362.50	366.15	358.35	362.00	361.95	362.34	100381	363.72	9978	28900	28.79
HATHWAY	EQ	07-Feb-2023	15.75	15.85	16.00	15.60	15.80	15.70	15.76	1136473	179.07	2763	510534	44.92
HATSUN	EQ	07-Feb-2023	879.30	875.05	885.95	874.00	874.00	876.00	880.46	5251	46.23	1026	2374	45.21
HAVELLS	EQ	07-Feb-2023	1199.45	1206.45	1217.55	1190.90	1200.00	1198.95	1202.46	614821	7392.98	33922	217028	35.30
HAVISHA	BE	07-Feb-2023	2.10	2.15	2.15	2.00	2.10	2.05	2.06	84061	1.73	69	-	-
HBANKETF	EQ	07-Feb-2023	415.81	416.60	418.45	413.51	416.70	416.66	416.37	2601	10.83	181	1504	57.82
HBLPOWER	EQ	07-Feb-2023	97.10	97.20	98.75	95.25	96.30	96.35	97.19	774394	752.61	6213	314544	40.62
HBSL	EQ	07-Feb-2023	48.10	48.45	50.45	46.60	48.40	47.25	47.69	10696	5.10	520	4661	43.58
HCC	EQ	07-Feb-2023	15.80	15.95	16.00	15.05	15.20	15.20	15.42	16678130	2571.18	12110	6041888	36.23
HCG	EQ	07-Feb-2023	283.30	283.30	284.65	278.35	281.15	282.60	281.97	24390	68.77	3488	11528	47.27
HCL-INSYS	EQ	07-Feb-2023	15.20	15.20	15.45	14.55	15.20	15.10	15.13	382873	57.92	1752	181885	47.51
HCLTECH	EQ	07-Feb-2023	1145.70	1147.85	1153.00	1125.90	1128.90	1128.25	1135.18	1931191	21922.41	45888	1305066	67.58
HDFC	EQ	07-Feb-2023	2683.15	2684.40	2694.90	2654.00	2680.65	2679.20	2678.76	2494047	66809.41	105225	1811778	72.64
HDFC	W3	07-Feb-2023	586.00	584.00	589.95	565.00	581.00	581.00	578.95	26400	152.84	43	18000	68.18
HDFCAMC	EQ	07-Feb-2023	1911.85	1920.00	1925.85	1893.25	1905.00	1905.00	1908.08	120980	2308.39	13098	45293	37.44
HDFCBANK	EQ	07-Feb-2023	1651.75	1659.40	1664.90	1632.60	1652.00	1654.20	1650.73	5132294	84720.11	154701	3367728	65.62
HDFCGROWTH	EQ	07-Feb-2023	88.89	88.74	88.88	87.76	88.79	87.80	88.56	1610	1.43	34	1256	78.01
HDFCLIFE	EQ	07-Feb-2023	482.05	483.90	491.50	482.00	483.30	482.95	484.72	7117626	34500.67	236922	4893919	68.76
HDFCLOWVOL	EQ	07-Feb-2023	131.00	130.81	130.81	130.00	130.00	130.27	130.45	6	0.01	5	2	33.33
HDFCMFGETF	EQ	07-Feb-2023	50.34	50.49	50.53	50.35	50.50	50.44	50.44	168723	85.10	1682	117964	69.92
HDFCMOMENT	EQ	07-Feb-2023	179.42	182.00	182.99	180.49	182.90	182.90	181.93	1912	3.48	23	1673	87.50
HDFCNEXT50	EQ	07-Feb-2023	389.65	396.20	396.20	385.00	386.55	389.91	393.77	1959	7.71	36	1823	93.06
HDFCNIFETF	EQ	07-Feb-2023	192.06	192.34	192.94	190.99	191.88	191.71	191.93	22714	43.60	466	11427	50.31
HDFCNIFIT	EQ	07-Feb-2023	310.00	305.59	307.00	303.11	303.11	304.00	304.32	2450	7.46	24	2346	95.76
HDFCPVTBAN	EQ	07-Feb-2023	209.88	211.00	214.00	209.60	214.00	211.64	209.97	34	0.07	6	33	97.06
HDFCQUAL	EQ	07-Feb-2023	38.61	38.62	38.62	38.60	38.60	38.60	38.61	26	0.01	9	13	50.00
HDFCSENETF	EQ	07-Feb-2023	659.84	655.04	660.00	651.55	657.50	656.68	657.21	5870	38.58	360	3417	58.21
HDFCSILVER	EQ	07-Feb-2023	66.65	66.75	66.77	66.45	66.52	66.57	66.58	24862	16.55	222	14457	58.15
HDFCVALUE	EQ	07-Feb-2023	94.36	96.00	96.00	93.78	94.00	94.00	94.15	1055	0.99	26	827	78.39
HDIL	BZ	07-Feb-2023	4.40	4.40	4.50	4.30	4.35	4.40	4.41	165714	7.31	443	-	-
HEADSUP	EQ	07-Feb-2023	14.05	14.05	14.60	13.35	14.20	13.85	14.07	507295	71.35	4572	30726	6.06
HEALTHY	EQ	07-Feb-2023	7.80	7.90	7.94	7.76	7.77	7.79	7.81	114616	8.95	436	89777	78.33
HECPROJECT	BE	07-Feb-2023	32.85	32.90	32.90	31.25	31.70	31.70	31.75	5818	1.85	51	-	-
HEG	EQ	07-Feb-2023	1013.25	1018.00	1019.35	1002.00	1007.00	1005.45	1007.96	74471	750.64	6373	29908	40.16
HEIDELBERG	EQ	07-Feb-2023	170.40	171.05	171.90	168.70	169.60	169.75	170.23	154553	263.09	4930	67394	43.61
HEMIPROP	EQ	07-Feb-2023	99.25	99.95	99.95	98.00	98.35	98.30	98.50	202737	199.70	2013	125854	62.08
HERANBA	EQ	07-Feb-2023	342.95	350.00	352.95	339.90	340.60	340.35	343.59	58617	201.40	2441	38830	66.24
HERCULES	EQ	07-Feb-2023	196.70	198.65	204.10	198.55	204.05	202.90	202.20	45886	92.78	2809	22433	48.89
HERIT-RE	BE	07-Feb-2023	132.90	130.60	135.00	128.20	133.95	133.80	131.49	106599	140.17	1137	-	-
HERITGFOOD	EQ	07-Feb-2023	143.15	143.00	146.00	139.50	144.60	144.65	142.84	271197	387.37	7061	129297	47.68
HEROMOTOCO	EQ	07-Feb-2023	2695.00	2686.00	2694.80	2615.05	2648.00	2652.60	2647.23	421543	11159.19	37639	152546	36.19
HESTERBIO	EQ	07-Feb-2023	1780.20	1780.25	1850.00	1772.60	1824.00	1831.90	1815.04	5028	91.26	760	3642	72.43
HEXATRADEX	EQ	07-Feb-2023	154.95	156.05	158.00	153.95	154.20	155.60	156.30	3407	5.33	154	495	14.53
HFCL	EQ	07-Feb-2023	68.85	69.20	69.20	67.50	67.75	67.95	68.22	3393366	2314.91	13061	1172274	34.55
HGINFRA	EQ	07-Feb-2023	657.85	661.15	675.00	635.80	648.00	653.50	655.75	113136	741.89	10296	42967	37.98
HGS	EQ	07-Feb-2023	1297.95	1296.00	1303.85	1290.05	1293.00	1293.00	1296.69	38059	493.51	4582	26912	70.71
HIKAL	EQ	07-Feb-2023	332.55	334.25	341.80	332.35	334.10	334.85	336.69	191879	646.03	6062	78655	40.99
HIL	EQ	07-Feb-2023	2423.05	2435.00	2449.95	2364.35	2371.00	2371.40	2390.43	8643	206.61	3059	5072	58.68
HILTON	EQ	07-Feb-2023	81.75	82.35	84.75	82.35	84.10	84.00	83.87	70759	59.34	925	46373	65.54
HIMATSEIDE	EQ	07-Feb-2023	72.00	71.60	75.35	71.50	74.40	74.25	73.66	376061	277.00	3755	196230	52.18
HINDALCO	EQ	07-Feb-2023	447.35	440.00	441.90	425.50	429.35	429.55	431.38	16652967	71837.89	244636	8707588	52.29
HINDCOMPOS	EQ	07-Feb-2023	281.60	288.90	290.00	279.80	287.00	284.30	284.32	2851	8.11	243	1510	52.96
HINDCON	EQ	07-Feb-2023	86.25	86.25	93.95	86.00	90.55	90.40	90.15	16178	14.59	410	9452	58.43
HINDCOPPER	EQ	07-Feb-2023	105.80	105.60	106.55	103.25	105.70	105.80	104.67	3328409	3483.75	18005	850429	25.55
HINDMOTORS	BE	07-Feb-2023	15.65	15.65	15.75	15.05	15.35	15.30	15.18	423264	64.26	1508	-	-
HINDNATGLS	BE	07-Feb-2023	9.35	9.80	9.80	9.10	9.75	9.75	9.57	85911	8.22	239	-	-
HINDOILEXP	EQ	07-Feb-2023	128.55	129.35	129.90	128.20	128.95	129.00	129.07	124014	160.07	1942	65943	53.17
HINDPETRO	EQ	07-Feb-2023	232.20	232.95	232.95	229.45	232.20	231.65	231.01	1327174	3065.97	18695	452656	34.11
HINDUNILVR	EQ	07-Feb-2023	2637.60	2645.00	2645.55	2595.30	2597.00	2601.20	2610.48	1495745	39046.18	108676	1109714	74.19
HINDWAREAP	EQ	07-Feb-2023	423.10	423.95	428.20	422.90	425.30	425.10	425.52	40226	171.17	3143	27296	67.86
HINDZINC	EQ	07-Feb-2023	338.45	339.00	340.20	330.20	330.70	332.05	333.24	573595	1911.46	15875	367890	64.14
HIRECT	EQ	07-Feb-2023	212.05	212.65	215.00	199.95	201.00	202.05	204.27	10660	21.78	325	7719	72.41
HISARMETAL	EQ	07-Feb-2023	153.55	153.50	157.80	150.00	154.00	151.35	153.32	46033	70.58	2689	17073	37.09
HITECH	EQ	07-Feb-2023	888.15	888.15	899.70	856.35	896.80	894.45	882.21	54845	483.85	5282	28385	51.75
HITECHCORP	EQ	07-Feb-2023	212.75	216.80	222.95	212.90	222.95	219.35	218.53	11750	25.68	1286	5056	43.03
HITECHGEAR	EQ	07-Feb-2023	254.90	255.00	269.00	255.00	269.00	267.20	262.99	6539	17.20	215	4995	76.39
HLEGLAS	EQ	07-Feb-2023	587.05	593.95	593.95	581.00	586.40	585.60	586.36	16945	99.36	3019	8775	51.79
HLVLTD	EQ	07-Feb-2023	11.45	11.80	11.80	10.90	11.05	11.00	11.28	612360	69.07	1228	335302	54.76
HMT	BZ	07-Feb-2023	31.40	32.05	32.50	31.00	32.40	32.40	31.98	4899	1.57	52	-	-
HMVL	EQ	07-Feb-2023	49.55	50.25	50.25	49.05	49.15	49.20	49.43	24143	11.93	438	15242	63.13
HNDFDS	BE	07-Feb-2023	557.50	568.90	570.00	551.50	555.00	555.65	559.17	19438	108.69	1326	-	-
HNGSNGBEES	EQ	07-Feb-2023	305.35	306.64	311.00	306.64	311.00	310.94	309.18	15258	47.17	1170	10119	66.32
HOMEFIRST	EQ	07-Feb-2023	748.20	745.00	763.50	742.00	756.00	747.45	750.94	33410	250.89	5116	13185	39.46
HOMESFY	SM	07-Feb-2023	547.90	575.25	575.25	574.90	575.25	575.25	575.23	16200	93.19	27	12000	74.07
HONAUT	EQ	07-Feb-2023	39591.75	39650.00	39945.00	39021.00	39201.55	39223.50	39316.70	2252	885.41	1365	789	35.04
HONDAPOWER	EQ	07-Feb-2023	2089.55	2131.25	2199.00	2131.25	2149.00	2160.40	2170.74	43487	943.99	7934	15241	35.05
HOVS	EQ	07-Feb-2023	47.00	47.85	47.85	45.95	45.95	46.30	46.59	2823	1.32	130	2091	74.07
HPAL	EQ	07-Feb-2023	337.05	340.00	351.00	333.00	338.45	340.40	340.73	62384	212.56	7621	7926	12.71
HPIL	EQ	07-Feb-2023	96.45	92.50	100.05	92.50	92.65	93.00	94.99	2326	2.21	204	958	41.19
HPL	EQ	07-Feb-2023	94.50	95.90	97.10	93.50	93.70	94.00	95.14	185767	176.75	3187	72662	39.11
HSCL	EQ	07-Feb-2023	87.15	87.45	89.50	87.20	87.55	87.65	88.22	1066822	941.16	6330	353546	33.14
HTMEDIA	EQ	07-Feb-2023	19.40	19.40	19.65	19.20	19.30	19.30	19.40	102527	19.89	389	88184	86.01
HUBTOWN	EQ	07-Feb-2023	37.00	37.50	40.70	37.20	38.85	39.05	39.87	610488	243.43	2766	282601	46.29
HUDCO	EQ	07-Feb-2023	46.40	46.50	46.80	45.70	46.05	45.90	46.07	3979569	1833.52	10710	880932	22.14
HUDCO	N2	07-Feb-2023	1183.00	1188.70	1188.70	1180.00	1180.00	1180.07	1181.80	125	1.48	5	100	80.00
HUDCO	N8	07-Feb-2023	1138.00	1138.00	1139.39	1138.00	1139.39	1138.00	1138.00	324	3.69	3	324	100.00
HUDCO	ND	07-Feb-2023	1186.02	1195.00	1195.00	1186.70	1194.99	1187.21	1190.23	50	0.60	5	30	60.00
HUDCO	NE	07-Feb-2023	1305.01	1310.00	1310.00	1300.01	1300.01	1302.80	1304.91	570	7.44	17	460	80.70
HUHTAMAKI	EQ	07-Feb-2023	200.10	208.00	214.70	208.00	209.50	210.35	210.85	486724	1026.28	6326	292110	60.02
HYBRIDFIN	BE	07-Feb-2023	13.50	13.45	13.45	12.85	13.15	13.10	12.95	2503	0.32	17	-	-
IBMFNIFTY	EQ	07-Feb-2023	187.40	187.39	187.39	183.51	187.35	185.70	185.65	76	0.14	25	28	36.84
IBREALEST	EQ	07-Feb-2023	65.95	66.30	66.30	63.65	63.90	64.00	64.75	5872814	3802.62	19975	2317004	39.45
IBUCCREDIT	NB	07-Feb-2023	906.00	989.00	989.00	989.00	989.00	989.00	989.00	20	0.20	1	20	100.00
IBUCCREDIT	ND	07-Feb-2023	989.00	912.00	912.00	912.00	912.00	912.00	912.00	31	0.28	1	31	100.00
IBULHSGFIN	EQ	07-Feb-2023	118.15	118.90	118.95	115.40	117.20	117.40	117.27	7100025	8326.06	34194	1382183	19.47
IBULHSGFIN	N0	07-Feb-2023	997.00	997.00	1005.00	997.00	1005.00	1005.00	1004.69	51	0.51	3	51	100.00
IBULHSGFIN	NA	07-Feb-2023	951.00	947.80	951.00	947.80	951.00	951.00	948.94	202	1.92	3	202	100.00
IBULHSGFIN	NE	07-Feb-2023	946.00	960.00	965.00	945.00	945.00	945.00	953.75	100	0.95	4	100	100.00
IBULHSGFIN	NH	07-Feb-2023	999.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	5	50	100.00
IBULHSGFIN	NL	07-Feb-2023	985.00	989.00	989.00	989.00	989.00	989.00	989.00	81	0.80	2	49	60.49
IBULHSGFIN	NT	07-Feb-2023	999.99	999.99	999.99	999.99		999.99	999.99	15	0.15	1	15	100.00
IBULHSGFIN	NY	07-Feb-2023	989.99	989.99	989.99	989.99	989.99	989.99	989.99	3	0.03	1	3	100.00
IBULHSGFIN	YK	07-Feb-2023	989.00	977.40	977.40	977.40	977.40	977.40	977.40	15	0.15	1	15	100.00
IBULHSGFIN	YR	07-Feb-2023	999.90	1009.90	1009.90	1009.90	1009.90	1009.90	1009.90	5	0.05	1	5	100.00
IBULHSGFIN	ZF	07-Feb-2023	980.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
ICDSLTD	BE	07-Feb-2023	25.75	25.75	26.15	25.00	25.85	25.85	25.24	1894	0.48	25	-	-
ICEMAKE	EQ	07-Feb-2023	257.55	262.75	283.30	261.05	283.30	283.30	274.47	43258	118.73	945	33807	78.15
ICICI10GS	EQ	07-Feb-2023	208.66	208.50	208.60	208.25	208.60	208.60	208.37	676	1.41	28	676	100.00
ICICI500	EQ	07-Feb-2023	25.00	25.37	25.37	24.82	25.00	24.95	24.93	859018	214.16	423	827033	96.28
ICICI5GSEC	EQ	07-Feb-2023	51.15	51.15	51.40	51.00	51.40	51.37	51.37	525	0.27	9	514	97.90
ICICIALPLV	EQ	07-Feb-2023	172.50	174.48	174.48	170.15	171.66	171.90	172.12	61750	106.29	484	40467	65.53
ICICIAUTO	EQ	07-Feb-2023	134.63	135.97	135.97	133.05	133.05	133.25	133.65	3850	5.15	135	2006	52.10
ICICIB22	EQ	07-Feb-2023	57.98	59.70	59.70	57.17	57.50	57.62	57.68	222512	128.34	1220	189194	85.03
ICICIBANK	EQ	07-Feb-2023	853.70	855.00	856.00	847.20	852.10	852.75	851.64	9337066	79518.00	159808	6215861	66.57
ICICIBANKN	EQ	07-Feb-2023	41.45	41.57	41.64	41.18	41.52	41.52	41.46	43809	18.16	339	18821	42.96
ICICIBANKP	EQ	07-Feb-2023	209.89	210.00	210.87	208.67	209.60	210.24	209.94	12688	26.64	174	6379	50.28
ICICICOMMO	EQ	07-Feb-2023	55.99	56.00	56.00	55.00	55.00	55.18	55.56	2426	1.35	62	898	37.02
ICICICONSU	EQ	07-Feb-2023	74.91	74.80	75.20	74.51	74.51	74.73	74.73	1118	0.84	41	949	84.88
ICICIFIN	EQ	07-Feb-2023	16.15	16.16	16.72	16.10	16.29	16.28	16.40	359519	58.95	244	163026	45.35
ICICIFMCG	EQ	07-Feb-2023	472.23	472.50	474.03	464.49	467.01	467.87	465.21	41935	195.08	324	39810	94.93
ICICIGI	EQ	07-Feb-2023	1134.20	1140.20	1147.80	1115.90	1119.30	1119.65	1122.85	414200	4650.84	18142	254820	61.52
ICICIGOLD	EQ	07-Feb-2023	50.48	50.93	50.93	50.26	50.64	50.62	50.56	687901	347.81	4721	616007	89.55
ICICIINFRA	EQ	07-Feb-2023	51.57	51.61	51.68	51.40	51.65	51.64	51.60	21878	11.29	37	20383	93.17
ICICILIQ	EQ	07-Feb-2023	999.99	1000.01	1000.01	995.65	1000.00	999.99	999.96	263621	2636.09	538	142056	53.89
ICICILOVOL	EQ	07-Feb-2023	141.58	142.98	142.98	137.35	141.90	141.81	141.60	126908	179.71	850	93520	73.69
ICICIM150	EQ	07-Feb-2023	118.57	118.57	120.49	117.95	118.45	118.44	118.42	26639	31.54	651	18440	69.22
ICICIMCAP	EQ	07-Feb-2023	95.75	94.04	96.49	94.04	95.65	95.61	95.64	7601	7.27	333	3633	47.80
ICICIMOM30	EQ	07-Feb-2023	18.46	18.78	18.78	18.43	18.56	18.53	18.52	81450	15.09	69	31323	38.46
ICICINF100	EQ	07-Feb-2023	192.45	194.96	194.96	191.50	191.75	191.84	192.01	7160	13.75	605	3576	49.94
ICICINIFTY	EQ	07-Feb-2023	193.39	192.92	193.95	192.24	192.75	192.97	193.08	72822	140.61	4593	46526	63.89
ICICINV20	EQ	07-Feb-2023	104.12	104.98	104.98	102.64	102.81	103.01	103.23	27303	28.19	1005	23537	86.21
ICICINXT50	EQ	07-Feb-2023	39.94	40.24	40.44	39.55	39.95	39.92	39.92	119545	47.72	1579	81457	68.14
ICICIPHARM	EQ	07-Feb-2023	78.12	79.00	79.00	77.61	78.21	78.10	77.92	14579	11.36	184	12823	87.96
ICICIPRULI	EQ	07-Feb-2023	429.15	429.65	432.90	422.65	424.90	426.05	426.31	2003626	8541.68	41306	1207585	60.27
ICICISENSX	EQ	07-Feb-2023	667.91	667.89	667.89	663.49	663.50	665.47	666.97	5622	37.50	139	5278	93.88
ICICISILVE	EQ	07-Feb-2023	69.43	69.28	69.53	68.99	69.38	69.35	69.30	274293	190.09	857	235560	85.88
ICICITECH	EQ	07-Feb-2023	31.55	31.55	31.87	31.40	31.40	31.52	31.57	126085	39.81	593	81130	64.35
ICIL	EQ	07-Feb-2023	132.15	129.20	130.85	124.95	129.95	130.05	128.79	311374	401.02	6704	136683	43.90
ICRA	EQ	07-Feb-2023	4439.45	4480.70	4673.70	4430.00	4595.00	4635.75	4568.00	4866	222.28	2224	2714	55.77
IDBI	EQ	07-Feb-2023	50.95	51.00	51.20	50.35	50.60	50.60	50.64	5535991	2803.69	15318	1715041	30.98
IDBIGOLD	EQ	07-Feb-2023	5276.50	5299.90	5299.90	5255.00	5269.00	5263.75	5273.01	58	3.06	37	40	68.97
IDEA	EQ	07-Feb-2023	8.25	8.55	8.55	7.80	7.95	7.95	8.03	224333616	18005.92	154501	55296878	24.65
IDFC	EQ	07-Feb-2023	91.55	92.15	92.15	90.10	90.85	90.95	91.05	17110001	15578.96	42217	7753109	45.31
IDFCFIRSTB	EQ	07-Feb-2023	59.75	59.90	60.15	59.10	59.85	59.90	59.73	27073089	16171.59	52110	11724295	43.31
IDFNIFTYET	EQ	07-Feb-2023	189.23	189.30	189.41	187.31	187.65	187.64	188.71	348	0.66	15	88	25.29
IEL	EQ	07-Feb-2023	12.85	12.85	13.45	12.50	13.45	13.45	13.13	564395	74.12	1517	300030	53.16
IEX	EQ	07-Feb-2023	139.55	139.70	139.80	137.30	138.15	138.05	138.27	2194132	3033.74	23949	840899	38.32
IFBAGRO	EQ	07-Feb-2023	480.05	474.75	490.00	474.75	490.00	487.05	483.04	3395	16.40	389	1968	57.97
IFBIND	EQ	07-Feb-2023	812.25	810.00	824.35	802.00	808.00	804.60	808.38	12286	99.32	2521	6302	51.29
IFCI	EQ	07-Feb-2023	12.05	12.05	12.25	11.80	12.00	11.90	12.02	14461623	1738.60	5480	1667475	11.53
IFCI	NH	07-Feb-2023	1028.95	1021.00	1021.20	1020.50	1021.00	1020.88	1020.79	6448	65.82	55	6396	99.19
IFGLEXPOR	EQ	07-Feb-2023	253.60	254.10	254.35	248.55	250.75	250.80	250.64	5138	12.88	294	3845	74.83
IGARASHI	EQ	07-Feb-2023	401.50	404.30	406.95	400.00	400.05	400.95	402.20	12185	49.01	809	8023	65.84
IGL	EQ	07-Feb-2023	423.25	421.25	424.75	415.05	421.15	421.90	419.58	1113439	4671.80	26587	451633	40.56
IGPL	EQ	07-Feb-2023	450.75	454.85	457.30	448.90	454.25	455.10	453.58	14575	66.11	1595	9572	65.67
IIFCL	N4	07-Feb-2023	1275.14	1280.00	1282.00	1277.00	1280.00	1280.00	1277.66	1284	16.41	18	1264	98.44
IIFL	EQ	07-Feb-2023	492.65	492.40	492.40	472.60	480.80	477.45	480.16	599954	2880.75	22081	320163	53.36
IIFL	N6	07-Feb-2023	1011.00	1015.00	1016.00	1015.00	1015.25	1015.62	1015.50	25	0.25	3	25	100.00
IIFL	N7	07-Feb-2023	1040.00	1040.00	1065.00	1040.00	1065.00	1065.00	1060.08	120	1.27	5	120	100.00
IIFL	NE	07-Feb-2023	1055.00	1060.00	1084.99	1060.00	1084.99	1084.98	1077.96	1000	10.78	8	1000	100.00
IIFL	NF	07-Feb-2023	996.50	995.20	999.85	995.20	996.50	996.51	997.68	976	9.74	25	640	65.57
IIFL	NG	07-Feb-2023	1080.00	1108.55	1120.65	1108.55	1120.65	1120.65	1111.69	135	1.50	2	135	100.00
IIFL	NH	07-Feb-2023	1006.88	1008.00	1010.00	1008.00	1008.00	1008.10	1008.31	1007	10.15	20	1007	100.00
IIFL	NI	07-Feb-2023	1099.20	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1	0.01	1	1	100.00
IIFL	NK	07-Feb-2023	1075.55	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	1	0.01	1	1	100.00
IIFL	NL	07-Feb-2023	972.65	973.00	978.00	970.00	978.00	978.00	970.61	5148	49.97	16	5148	100.00
IIFL	NM	07-Feb-2023	977.35	983.55	983.55	983.55	983.55	983.55	983.55	5	0.05	1	5	100.00
IIFL	NN	07-Feb-2023	1060.90	1060.00	1060.00	1059.00	1059.00	1059.00	1059.05	105	1.11	2	105	100.00
IIFL	NO	07-Feb-2023	961.00	961.10	961.10	961.10	961.10	961.10	961.10	10	0.10	1	10	100.00
IIFL	NP	07-Feb-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	40	0.39	3	40	100.00
IIFL	NQ	07-Feb-2023	985.00	977.00	977.00	975.00	975.00	975.00	976.33	60	0.59	3	60	100.00
IIFL	NR	07-Feb-2023	1000.00	980.00	980.00	950.00	950.00	950.00	961.17	30	0.29	4	30	100.00
IIFL	NS	07-Feb-2023	985.20	987.00	993.95	986.00	986.20	986.56	986.45	154	1.52	6	154	100.00
IIFL	NT	07-Feb-2023	980.10	981.00	981.00	981.00		981.00	981.00	31	0.30	1	31	100.00
IIFLSEC	EQ	07-Feb-2023	62.15	63.35	63.35	61.50	62.15	62.10	62.47	191431	119.58	2661	105661	55.20
IIHFL	N4	07-Feb-2023	1011.00	1010.00	1011.00	1007.10	1008.00	1008.00	1008.58	638	6.43	21	638	100.00
IIHFL	N5	07-Feb-2023	997.70	997.70	998.00	994.00	994.00	995.56	995.72	3778	37.62	70	3627	96.00
IIHFL	N6	07-Feb-2023	1057.51	1057.91	1057.91	1057.91	1057.91	1057.91	1057.91	10	0.11	1	10	100.00
IIHFL	N9	07-Feb-2023	954.00	955.00	959.00	925.00	959.00	958.45	934.70	273	2.55	7	173	63.37
IIHFL	NC	07-Feb-2023	958.35	958.99	958.99	958.99	958.99	958.99	958.99	12	0.12	1	12	100.00
IITL	EQ	07-Feb-2023	93.35	93.35	93.45	89.95	91.60	91.40	91.38	9344	8.54	213	4931	52.77
IL&FSENGG	BZ	07-Feb-2023	14.20	14.30	14.70	13.80	14.00	14.00	14.30	12376	1.77	45	-	-
IL&FSTRANS	BZ	07-Feb-2023	4.10	4.10	4.25	3.95	4.25	4.05	4.07	31254	1.27	66	-	-
IMAGICAA	EQ	07-Feb-2023	35.25	35.95	37.90	35.10	36.20	36.10	36.10	1092216	394.24	8794	757161	69.32
IMFA	EQ	07-Feb-2023	295.30	295.00	296.55	287.90	288.00	290.75	292.33	54628	159.70	1990	35220	64.47
IMPAL	EQ	07-Feb-2023	717.20	723.85	725.00	709.55	713.85	711.00	714.55	1120	8.00	194	556	49.64
IMPEXFERRO	BE	07-Feb-2023	4.05	4.20	4.20	3.85	3.85	3.85	3.92	63809	2.50	177	-	-
INCREDIBLE	BE	07-Feb-2023	21.40	21.40	21.95	20.80	21.65	20.95	21.34	8939	1.91	66	-	-
INDBANK	EQ	07-Feb-2023	25.60	26.00	26.00	25.20	25.75	25.55	25.62	70621	18.09	560	39891	56.49
INDHOTEL	EQ	07-Feb-2023	314.75	314.75	317.45	311.25	316.70	316.45	315.05	2319895	7308.94	34040	1185038	51.08
INDIACEM	EQ	07-Feb-2023	188.40	189.35	190.95	184.75	188.60	188.00	187.80	2586135	4856.84	18617	418676	16.19
INDIAGLYCO	EQ	07-Feb-2023	624.30	627.45	644.45	612.45	625.85	620.45	626.31	36721	229.99	4323	14068	38.31
INDIAMART	EQ	07-Feb-2023	4696.20	4690.00	4748.95	4655.30	4731.00	4715.50	4708.50	63397	2985.05	12463	21018	33.15
INDIANB	EQ	07-Feb-2023	292.25	292.35	293.50	285.95	286.90	287.45	289.32	482672	1396.46	14168	172851	35.81
INDIANCARD	EQ	07-Feb-2023	209.30	213.00	215.00	209.00	209.00	210.05	212.08	779	1.65	74	436	55.97
INDIANHUME	EQ	07-Feb-2023	139.55	141.85	143.70	139.10	140.30	139.70	140.85	22069	31.08	836	10197	46.21
INDIGO	EQ	07-Feb-2023	2071.55	2070.00	2102.70	2006.65	2020.00	2025.40	2040.50	1319373	26921.78	71769	603506	45.74
INDIGOPNTS	EQ	07-Feb-2023	1145.10	1151.10	1152.60	1135.10	1145.80	1140.80	1143.18	22837	261.07	5029	12857	56.30
INDIGRID	IV	07-Feb-2023	134.37	134.99	134.99	133.20	133.21	133.49	133.94	598070	801.07	3765	566120	94.66
INDIGRID	ND	07-Feb-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	162	1.68	1	162	100.00
INDIGRID	NJ	07-Feb-2023	1059.90	1059.90	1060.01	1059.90	1060.00	1060.00	1059.98	262	2.78	5	262	100.00
INDIGRID	NL	07-Feb-2023	1016.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	45	0.46	1	45	100.00
INDLMETER	BZ	07-Feb-2023	6.00	6.20	6.20	5.70	5.90	5.85	5.84	11137	0.65	48	-	-
INDNIPPON	EQ	07-Feb-2023	339.90	343.90	359.80	341.65	357.50	358.10	353.23	27745	98.00	1119	12730	45.88
INDOAMIN	EQ	07-Feb-2023	96.30	98.70	98.70	93.00	94.15	94.15	95.07	75298	71.58	1666	32497	43.16
INDOBORAX	EQ	07-Feb-2023	126.35	126.00	127.75	123.85	126.75	125.55	125.59	11542	14.50	459	6618	57.34
INDOCO	EQ	07-Feb-2023	335.00	335.00	339.55	330.05	335.00	335.55	334.56	72380	242.16	9081	22554	31.16
INDORAMA	EQ	07-Feb-2023	51.45	52.15	53.20	49.10	52.50	52.20	51.17	70483	36.07	787	41306	58.60
INDOSTAR	BE	07-Feb-2023	154.00	154.00	155.90	152.00	154.00	153.90	152.92	7540	11.53	82	-	-
INDOTECH	EQ	07-Feb-2023	221.80	224.95	226.40	216.45	220.85	220.60	221.94	7118	15.80	392	4710	66.17
INDOTHAI	BE	07-Feb-2023	404.30	400.00	406.80	387.00	398.00	398.45	393.49	9938	39.11	272	-	-
INDOWIND	BE	07-Feb-2023	13.20	12.90	13.45	12.70	13.00	12.90	12.90	105693	13.63	557	-	-
INDRAMEDCO	BE	07-Feb-2023	83.70	84.00	85.00	82.50	83.15	83.40	83.40	91152	76.02	529	-	-
INDSWFTLAB	EQ	07-Feb-2023	65.10	65.15	65.15	63.20	63.75	63.70	64.05	29526	18.91	314	23977	81.21
INDSWFTLTD	EQ	07-Feb-2023	9.30	9.50	9.90	8.95	9.10	9.05	9.16	27159	2.49	114	21769	80.15
INDTERRAIN	EQ	07-Feb-2023	66.90	67.50	67.55	65.50	65.75	65.70	66.47	46436	30.86	800	28295	60.93
INDUSINDBK	EQ	07-Feb-2023	1129.15	1134.00	1148.15	1122.50	1141.00	1142.90	1138.50	3603258	41022.97	99788	1565022	43.43
INDUSTOWER	EQ	07-Feb-2023	162.05	163.65	163.70	156.50	161.70	160.35	159.72	12277097	19608.58	98922	2326545	18.95
INFIBEAM	EQ	07-Feb-2023	16.50	16.65	16.80	16.10	16.25	16.20	16.31	14409028	2350.54	8184	2159436	14.99
INFOBEAN	EQ	07-Feb-2023	531.10	530.15	538.90	528.00	528.00	530.95	531.27	6299	33.46	637	4184	66.42
INFOMEDIA	BE	07-Feb-2023	4.30	4.30	4.50	4.10	4.50	4.50	4.48	635	0.03	6	-	-
INFRABEES	EQ	07-Feb-2023	526.47	532.97	532.97	523.21	524.66	525.96	526.83	2758	14.53	174	1958	70.99
INFY	EQ	07-Feb-2023	1569.85	1569.00	1576.05	1555.10	1563.10	1562.40	1567.15	4336238	67955.52	122034	3070813	70.82
INGERRAND	EQ	07-Feb-2023	1854.75	1847.55	1913.90	1841.50	1885.00	1895.95	1886.42	8653	163.23	2115	4828	55.80
INNOVANA	SM	07-Feb-2023	527.00	501.00	520.00	501.00	501.25	501.25	503.82	7000	35.27	5	7000	100.00
INNOVATIVE	ST	07-Feb-2023	2.40	2.35	2.35	2.30	2.30	2.30	2.32	21000	0.49	7	21000	100.00
INOXGREEN	EQ	07-Feb-2023	47.10	47.35	47.95	46.50	46.85	46.65	47.18	497681	234.81	3981	266142	53.48
INOXLEISUR	EQ	07-Feb-2023	496.80	498.20	503.15	495.55	501.50	498.80	499.70	113001	564.66	3462	46433	41.09
INOXWIND	EQ	07-Feb-2023	91.35	91.95	93.80	91.25	93.55	92.70	92.68	236686	219.36	4662	94739	40.03
INSECTICID	EQ	07-Feb-2023	602.55	605.60	605.60	595.00	599.95	597.45	598.34	16231	97.12	743	14347	88.39
INSPIRISYS	EQ	07-Feb-2023	50.50	51.30	53.95	48.35	52.45	52.10	50.47	29803	15.04	274	20466	68.67
INTELLECT	EQ	07-Feb-2023	421.45	422.60	445.65	420.55	439.90	441.20	438.19	1191125	5219.37	32469	204166	17.14
INTENTECH	EQ	07-Feb-2023	77.60	78.25	79.00	73.45	75.45	75.45	76.34	268116	204.67	4176	116521	43.46
INTLCONV	EQ	07-Feb-2023	59.05	58.30	59.75	58.00	58.00	58.70	59.09	84319	49.82	991	70950	84.14
INVENTURE	EQ	07-Feb-2023	2.35	2.35	2.40	2.35	2.35	2.35	2.36	1222672	28.88	1095	993130	81.23
IOB	EQ	07-Feb-2023	26.45	26.65	26.70	26.05	26.20	26.15	26.34	17928328	4723.01	13959	2885854	16.10
IOC	EQ	07-Feb-2023	79.25	79.25	79.75	78.65	79.10	79.05	79.07	6876198	5436.73	33029	3559011	51.76
IOLCP	EQ	07-Feb-2023	312.95	314.70	341.80	313.50	326.35	325.40	332.56	915878	3045.86	28881	114701	12.52
IONEXCHANG	EQ	07-Feb-2023	2892.65	2944.00	2971.70	2813.25	2926.45	2911.05	2896.34	46445	1345.20	11346	20564	44.28
IPCALAB	EQ	07-Feb-2023	859.10	862.35	870.00	855.35	862.65	860.65	863.12	249651	2154.79	9776	93787	37.57
IPL	EQ	07-Feb-2023	222.35	224.50	224.50	216.00	216.00	217.40	220.40	128930	284.17	6218	95365	73.97
IPSL	SM	07-Feb-2023	76.95	76.95	76.95	76.90	76.95	76.95	76.95	22000	16.93	11	20000	90.91
IRB	EQ	07-Feb-2023	267.35	269.00	283.80	269.00	281.00	279.80	278.99	2875428	8022.23	26956	696585	24.23
IRBINVIT	IV	07-Feb-2023	64.70	65.28	65.89	64.81	65.85	65.82	65.32	423062	276.36	1104	401963	95.01
IRCON	EQ	07-Feb-2023	57.05	57.40	57.85	56.40	56.90	56.75	57.06	2582141	1473.33	9332	727697	28.18
IRCTC	EQ	07-Feb-2023	634.85	635.00	637.90	630.50	636.50	636.45	634.53	876421	5561.13	30365	431529	49.24
IREDA	N7	07-Feb-2023	1145.00	1136.01	1136.01	1136.01	1136.01	1136.01	1136.01	470	5.34	3	470	100.00
IRFC	EQ	07-Feb-2023	30.20	30.40	30.65	29.70	30.00	29.90	30.11	25692419	7735.66	46016	8160717	31.76
IRFC	N7	07-Feb-2023	1149.99	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	5	0.06	1	5	100.00
IRFC	N9	07-Feb-2023	1091.51	1092.61	1092.61	1092.60	1092.60	1092.60	1092.61	500	5.46	3	500	100.00
IRFC	NA	07-Feb-2023	1240.00	1238.00	1238.00	1229.55	1235.00	1235.00	1234.46	1004	12.39	11	1004	100.00
IRFC	NC	07-Feb-2023	1236.50	1237.60	1237.60	1237.60	1237.60	1237.60	1237.60	15	0.19	1	15	100.00
IRFC	ND	07-Feb-2023	1093.58	1093.58	1093.58	1093.58	1093.58	1093.58	1093.58	150	1.64	1	150	100.00
IRFC	NI	07-Feb-2023	1076.19	1055.50	1055.50	1054.00	1054.00	1054.00	1054.99	841	8.87	10	841	100.00
IRFC	NJ	07-Feb-2023	1150.00	1150.00	1150.00	1145.00	1145.00	1145.47	1148.14	1283	14.73	19	1283	100.00
IRFC	NN	07-Feb-2023	1068.51	1069.50	1070.00	1069.50	1070.00	1070.00	1069.75	20	0.21	2	10	50.00
IRFC	NO	07-Feb-2023	1165.44	1165.00	1165.00	1157.65	1157.65	1162.27	1163.47	1112	12.94	9	1110	99.82
IRIS	EQ	07-Feb-2023	81.85	81.70	83.05	77.55	80.50	79.25	79.79	26566	21.20	617	16763	63.10
IRISDOREME	EQ	07-Feb-2023	297.10	296.00	304.00	296.00	301.00	302.35	300.81	14492	43.59	379	2801	19.33
ISEC	EQ	07-Feb-2023	491.55	491.60	493.75	476.20	485.40	485.45	481.11	257295	1237.88	12502	165487	64.32
ISFT	EQ	07-Feb-2023	140.15	139.10	140.95	135.00	135.00	136.95	137.64	6551	9.02	235	3540	54.04
ISGEC	EQ	07-Feb-2023	454.45	453.55	475.00	450.60	469.05	472.85	464.45	44335	205.91	3911	25581	57.70
ISHAN	SM	07-Feb-2023	31.50	31.40	31.40	30.60	30.60	30.80	31.00	14400	4.46	8	12800	88.89
ISMTLTD	EQ	07-Feb-2023	70.15	71.00	71.70	68.00	68.60	68.65	69.61	893767	622.11	5669	305678	34.20
ITBEES	EQ	07-Feb-2023	31.63	31.51	31.78	31.50	31.53	31.54	31.63	2150711	680.20	6564	1203338	55.95
ITC	EQ	07-Feb-2023	383.40	383.90	383.90	368.45	373.40	373.25	373.66	20643707	77137.65	296046	10183033	49.33
ITDC	EQ	07-Feb-2023	334.45	338.50	369.70	333.40	356.90	357.65	355.85	173003	615.63	3514	53964	31.19
ITDCEM	EQ	07-Feb-2023	102.05	102.75	107.40	102.50	104.70	104.85	105.15	1072183	1127.40	9893	444638	41.47
ITI	EQ	07-Feb-2023	100.30	100.90	101.15	99.25	100.15	100.00	100.04	94762	94.80	2385	44100	46.54
IVC	EQ	07-Feb-2023	7.00	7.00	7.10	6.95	7.00	7.00	7.03	162860	11.45	388	114132	70.08
IVP	EQ	07-Feb-2023	127.70	127.05	128.35	126.00	128.25	127.70	127.18	3942	5.01	226	1106	28.06
IVZINGOLD	EQ	07-Feb-2023	5125.00	5111.60	5128.05	5110.50	5110.50	5110.50	5118.48	7	0.36	6	5	71.43
IWEL	EQ	07-Feb-2023	943.45	928.10	994.95	927.90	951.00	954.40	968.72	2011	19.48	304	1279	63.60
IZMO	EQ	07-Feb-2023	70.80	70.80	73.90	69.70	73.00	72.80	72.66	60499	43.96	540	32073	53.01
J&KBANK	EQ	07-Feb-2023	51.75	52.10	52.10	50.50	51.25	51.20	51.33	3178608	1631.58	9081	997591	31.38
JAGRAN	EQ	07-Feb-2023	71.70	72.10	72.10	70.55	72.00	71.75	71.28	75143	53.56	1842	37149	49.44
JAGSNPHARM	EQ	07-Feb-2023	327.55	327.05	331.85	324.05	326.00	327.35	327.79	8165	26.76	734	5752	70.45
JAIBALAJI	EQ	07-Feb-2023	51.40	52.00	52.00	50.50	51.00	51.35	51.21	57349	29.37	896	29027	50.61
JAICORPLTD	EQ	07-Feb-2023	129.70	130.35	131.00	126.50	128.40	127.90	128.84	769979	992.02	7271	266730	34.64
JAINAM	SM	07-Feb-2023	169.10	173.00	173.00	173.00	173.00	173.00	173.00	1000	1.73	1	1000	100.00
JAIPURKURT	BE	07-Feb-2023	96.25	95.85	96.80	94.10	95.50	95.95	95.65	3592	3.44	36	-	-
JALAN	SM	07-Feb-2023	9.40	9.00	9.75	9.00	9.45	9.45	9.26	15000	1.39	5	15000	100.00
JAMNAAUTO	EQ	07-Feb-2023	105.25	105.00	105.25	103.00	104.05	104.00	103.80	713816	740.95	6133	442021	61.92
JASH	EQ	07-Feb-2023	860.05	851.05	900.00	851.05	900.00	876.35	859.16	92060	790.94	409	90338	98.13
JAYAGROGN	EQ	07-Feb-2023	186.60	186.85	189.00	178.05	179.80	179.95	181.80	45529	82.77	1409	30740	67.52
JAYBARMARU	EQ	07-Feb-2023	153.95	153.95	155.70	152.20	152.80	153.00	153.01	9302	14.23	453	5940	63.86
JAYNECOIND	EQ	07-Feb-2023	22.45	22.85	22.85	21.85	22.00	21.95	22.07	62790	13.86	279	43857	69.85
JAYSREETEA	EQ	07-Feb-2023	91.85	93.00	93.85	92.70	93.50	93.55	93.31	16119	15.04	394	10194	63.24
JBCHEPHARM	EQ	07-Feb-2023	2020.20	2030.35	2039.50	2000.00	2010.00	2014.65	2023.24	20896	422.78	4545	12575	60.18
JBFIND	BZ	07-Feb-2023	7.55	7.65	7.70	7.50	7.70	7.50	7.51	72855	5.47	92	-	-
JBMA	EQ	07-Feb-2023	501.65	501.65	505.05	488.00	488.00	492.10	496.88	113070	561.83	6414	52948	46.83
JCHAC	EQ	07-Feb-2023	1083.90	1083.90	1109.55	1082.50	1090.00	1093.95	1095.07	63373	693.98	1774	58061	91.62
JETAIRWAYS	BZ	07-Feb-2023	70.90	72.80	72.80	68.00	69.00	68.85	69.24	31863	22.06	523	-	-
JETFREIGHT	EQ	07-Feb-2023	18.45	18.05	21.90	17.35	17.55	17.50	19.22	2836644	545.18	3344	436222	15.38
JFLLIFE	SM	07-Feb-2023	39.50	40.00	40.00	37.20	37.50	37.50	38.15	24000	9.16	12	20000	83.33
JHS	EQ	07-Feb-2023	18.90	18.90	19.05	18.20	18.50	18.55	18.70	74726	13.97	395	50043	66.97
JINDALPHOT	EQ	07-Feb-2023	305.70	306.60	311.40	306.00	308.00	307.80	308.89	8599	26.56	934	3783	43.99
JINDALPOLY	EQ	07-Feb-2023	701.05	706.00	710.00	700.00	703.00	703.75	705.82	12856	90.74	1781	6882	53.53
JINDALSAW	EQ	07-Feb-2023	135.90	136.80	137.70	133.25	134.80	134.10	135.37	2926207	3961.21	22028	851935	29.11
JINDALSTEL	EQ	07-Feb-2023	556.85	556.85	571.50	550.35	568.95	570.25	563.92	2441129	13765.90	43390	632360	25.90
JINDRILL	EQ	07-Feb-2023	264.70	270.00	274.00	263.00	266.95	265.60	266.69	42176	112.48	2492	16895	40.06
JINDWORLD	EQ	07-Feb-2023	344.70	346.00	354.05	339.00	343.35	348.25	343.35	82035	281.66	5276	32395	39.49
JISLDVREQS	EQ	07-Feb-2023	17.65	17.95	17.95	17.35	17.40	17.40	17.56	10867	1.91	168	6566	60.42
JISLJALEQS	EQ	07-Feb-2023	29.15	29.25	29.35	28.35	28.60	28.55	28.71	1457786	418.51	4075	689148	47.27
JITFINFRA	BE	07-Feb-2023	90.00	90.00	92.00	87.90	91.50	91.75	90.08	23255	20.95	112	-	-
JKCEMENT	EQ	07-Feb-2023	2640.95	2640.00	2661.70	2617.20	2630.00	2635.35	2637.45	105333	2778.11	15328	29505	28.01
JKIL	EQ	07-Feb-2023	266.50	267.85	279.00	265.00	270.50	271.40	271.16	345638	937.22	10440	63836	18.47
JKLAKSHMI	EQ	07-Feb-2023	760.40	760.00	766.25	742.20	747.80	747.80	753.03	80102	603.19	5378	28915	36.10
JKPAPER	EQ	07-Feb-2023	409.25	420.50	424.95	391.35	395.90	395.80	408.59	3301165	13488.16	56194	883347	26.76
JKTYRE	EQ	07-Feb-2023	160.15	161.25	161.25	154.95	155.60	155.50	156.63	1485233	2326.38	17455	536585	36.13
JMA	EQ	07-Feb-2023	66.10	67.00	67.00	65.35	65.50	65.65	65.93	1836	1.21	63	1150	62.64
JMFINANCIL	EQ	07-Feb-2023	64.70	64.80	65.05	64.20	64.40	64.55	64.69	788184	509.90	4050	427667	54.26
JOCIL	EQ	07-Feb-2023	181.80	184.05	184.45	176.15	177.00	177.55	179.57	6882	12.36	343	3299	47.94
JPASSOCIAT	EQ	07-Feb-2023	8.95	9.00	9.05	8.90	9.00	8.90	8.97	4045423	362.87	3199	2471767	61.10
JPINFRATEC	BE	07-Feb-2023	1.55	1.50	1.50	1.50	1.50	1.50	1.50	196966	2.95	526	-	-
JPOLYINVST	EQ	07-Feb-2023	422.65	443.75	443.75	426.65	443.75	443.75	442.87	9174	40.63	379	5682	61.94
JPPOWER	EQ	07-Feb-2023	7.00	7.05	7.20	7.00	7.15	7.15	7.11	26980989	1919.38	18921	14663861	54.35
JSL	EQ	07-Feb-2023	263.20	263.25	264.90	257.00	259.00	258.50	260.93	288889	753.80	11321	160849	55.68
JSLHISAR	EQ	07-Feb-2023	480.10	480.00	482.05	476.00	480.20	479.80	480.01	125987	604.75	8454	86716	68.83
JSLL	SM	07-Feb-2023	300.00	300.00	301.00	285.00	285.00	285.00	296.95	11000	32.66	9	10000	90.91
JSWENERGY	EQ	07-Feb-2023	224.90	224.80	228.30	219.10	221.20	220.45	221.59	421057	933.01	12925	197415	46.89
JSWHL	EQ	07-Feb-2023	3960.85	3961.00	4001.75	3961.00	3995.00	3991.00	3986.28	347	13.83	126	263	75.79
JSWISPL	EQ	07-Feb-2023	30.25	30.40	30.80	30.10	30.75	30.50	30.35	870698	264.29	1597	426924	49.03
JSWSTEEL	EQ	07-Feb-2023	711.05	708.00	720.65	706.10	712.25	714.10	713.79	1946683	13895.14	37095	826045	42.43
JTEKTINDIA	EQ	07-Feb-2023	134.20	134.20	139.25	132.95	134.55	134.20	136.00	152241	207.05	6197	58209	38.23
JTLIND	EQ	07-Feb-2023	320.95	322.60	325.45	317.20	319.30	320.45	321.27	81447	261.67	2907	40709	49.98
JUBLFOOD	EQ	07-Feb-2023	444.50	445.00	446.00	435.00	437.20	437.10	438.26	1401784	6143.50	33657	520999	37.17
JUBLINDS	EQ	07-Feb-2023	400.90	402.00	407.95	385.95	394.15	394.35	399.62	21271	85.00	1041	12488	58.71
JUBLINGREA	EQ	07-Feb-2023	479.50	479.50	481.95	470.00	471.95	471.85	474.00	112906	535.17	5155	68859	60.99
JUBLPHARMA	EQ	07-Feb-2023	331.60	333.00	334.60	328.05	333.00	332.65	331.93	49652	164.81	4423	28688	57.78
JUNIORBEES	EQ	07-Feb-2023	409.58	413.98	413.98	406.52	409.80	409.10	409.49	157985	646.93	7838	99538	63.00
JUSTDIAL	EQ	07-Feb-2023	624.70	630.00	647.25	622.00	631.55	632.65	638.30	275434	1758.10	12848	68725	24.95
JWL	EQ	07-Feb-2023	100.30	95.35	105.30	95.35	101.15	99.60	101.81	1201103	1222.86	8036	761513	63.40
JYOTHYLAB	EQ	07-Feb-2023	213.35	213.15	222.70	206.05	207.50	207.20	214.24	1151248	2466.38	22053	324560	28.19
JYOTISTRUC	BZ	07-Feb-2023	8.45	8.35	8.70	8.10	8.25	8.25	8.40	365238	30.67	459	-	-
KABRAEXTRU	EQ	07-Feb-2023	603.55	603.55	615.00	592.35	595.00	597.85	601.48	148304	892.03	8016	42099	28.39
KAJARIACER	EQ	07-Feb-2023	1107.80	1100.00	1117.55	1080.05	1110.00	1100.10	1101.85	43803	482.64	4712	19184	43.80
KAKATCEM	EQ	07-Feb-2023	199.65	198.90	200.90	195.00	195.65	196.10	197.44	3561	7.03	330	1804	50.66
KALPATPOWR	EQ	07-Feb-2023	495.45	495.45	499.70	486.25	490.10	490.05	490.39	215354	1056.07	20373	126463	58.72
KALYANIFRG	BE	07-Feb-2023	234.90	236.00	236.15	231.50	232.25	233.15	232.45	201	0.47	15	-	-
KALYANKJIL	EQ	07-Feb-2023	119.90	122.00	122.00	116.30	118.10	117.70	118.72	4096400	4863.15	28916	877495	21.42
KAMATHOTEL	EQ	07-Feb-2023	124.70	127.50	130.90	126.10	130.50	130.70	130.28	130753	170.34	1772	80723	61.74
KAMDHENU	EQ	07-Feb-2023	369.20	376.95	376.95	362.10	369.00	368.30	368.34	108974	401.39	2412	70982	65.14
KAMOPAINTS	BE	07-Feb-2023	154.55	158.85	162.25	149.00	151.95	151.30	159.22	125623	200.01	755	-	-
KANANIIND	EQ	07-Feb-2023	8.15	8.50	8.50	8.00	8.20	8.15	8.20	148488	12.17	674	91567	61.67
KANORICHEM	EQ	07-Feb-2023	125.30	125.35	126.75	123.25	123.85	123.95	124.50	10791	13.44	228	7353	68.14
KANPRPLA	EQ	07-Feb-2023	95.30	96.65	96.75	94.65	95.05	95.70	95.79	8465	8.11	395	2980	35.20
KANSAINER	EQ	07-Feb-2023	414.60	415.00	416.65	409.05	415.10	415.05	413.42	73067	302.08	2481	44412	60.78
KAPSTON	BE	07-Feb-2023	132.25	132.25	138.50	131.00	137.90	137.90	136.70	2207	3.02	81	-	-
KARMAENG	EQ	07-Feb-2023	26.70	26.55	26.80	25.60	26.80	25.95	25.73	3895	1.00	137	3158	81.08
KARURVYSYA	EQ	07-Feb-2023	106.75	107.20	108.75	106.70	107.00	107.55	107.87	1534596	1655.42	14556	602337	39.25
KAUSHALYA	EQ	07-Feb-2023	4.55	4.65	4.65	4.45	4.45	4.45	4.51	31226	1.41	93	18246	58.43
KAVVERITEL	EQ	07-Feb-2023	6.40	7.00	7.00	6.45	6.45	6.65	6.74	24622	1.66	143	13939	56.61
KAYA	EQ	07-Feb-2023	290.80	292.15	293.95	291.15	291.20	291.25	291.51	7522	21.93	204	5804	77.16
KAYNES	EQ	07-Feb-2023	888.05	885.00	926.95	883.10	900.00	899.50	904.94	354212	3205.40	20208	180975	51.09
KBCGLOBAL	BE	07-Feb-2023	3.30	3.30	3.40	3.15	3.25	3.20	3.20	2894983	92.64	1897	-	-
KCP	EQ	07-Feb-2023	101.80	102.15	102.80	100.30	102.05	102.20	101.79	73901	75.22	1729	42360	57.32
KCPSUGIND	EQ	07-Feb-2023	25.95	26.20	26.45	25.20	25.35	25.35	25.74	238563	61.40	1377	116538	48.85
KDDL	EQ	07-Feb-2023	1045.60	1046.35	1088.00	1043.05	1075.00	1069.00	1073.02	22104	237.18	3020	12444	56.30
KEC	EQ	07-Feb-2023	461.15	463.45	467.45	455.00	456.70	457.75	461.54	154465	712.91	6895	64183	41.55
KECL	EQ	07-Feb-2023	71.75	71.50	72.70	68.20	69.15	69.65	69.62	357306	248.75	3569	184589	51.66
KEEPLEARN	BE	07-Feb-2023	3.95	3.80	4.00	3.75	3.85	3.85	3.79	24166	0.92	110	-	-
KEI	EQ	07-Feb-2023	1713.40	1724.75	1728.95	1700.00	1705.00	1707.25	1711.76	117805	2016.54	11027	64048	54.37
KELLTONTEC	BE	07-Feb-2023	56.05	55.55	57.50	54.35	55.80	55.40	55.58	172092	95.65	981	-	-
KENNAMET	EQ	07-Feb-2023	2212.60	2244.95	2244.95	2188.85	2229.00	2227.45	2219.10	4729	104.94	1304	2569	54.32
KERNEX	BE	07-Feb-2023	310.45	309.95	314.85	300.00	300.00	300.00	303.45	6685	20.29	117	-	-
KESORAMIND	EQ	07-Feb-2023	57.55	57.75	58.00	56.25	56.65	56.60	57.18	291627	166.76	3708	136848	46.93
KEYFINSERV	EQ	07-Feb-2023	99.75	99.05	100.60	98.45	98.45	98.50	99.30	1599	1.59	45	834	52.16
KFINTECH	EQ	07-Feb-2023	307.80	307.80	308.65	300.30	303.00	303.10	304.02	67125	204.08	5511	32632	48.61
KHADIM	EQ	07-Feb-2023	205.70	207.50	207.50	198.25	199.40	199.60	201.05	31827	63.99	1775	22644	71.15
KHAICHEM	EQ	07-Feb-2023	65.70	66.35	66.45	63.20	64.45	63.95	64.49	205156	132.31	3478	116628	56.85
KHAITANLTD	BE	07-Feb-2023	47.95	47.60	48.25	46.10	47.75	47.75	47.48	589	0.28	16	-	-
KHANDSE	BE	07-Feb-2023	33.10	31.45	33.50	31.45	31.90	31.75	31.51	16429	5.18	54	-	-
KICL	EQ	07-Feb-2023	1802.65	1802.65	1916.75	1802.65	1850.00	1857.45	1867.87	3056	57.08	715	1628	53.27
KILITCH	EQ	07-Feb-2023	147.75	150.00	150.00	141.05	141.70	142.95	144.90	7674	11.12	397	4809	62.67
KIMS	EQ	07-Feb-2023	1468.65	1470.00	1475.00	1451.00	1453.15	1455.05	1462.57	25510	373.10	3656	17144	67.21
KINGFA	EQ	07-Feb-2023	1249.20	1243.90	1322.95	1243.90	1280.00	1280.05	1295.72	4546	58.90	653	3346	73.60
KIOCL	EQ	07-Feb-2023	201.95	203.05	203.70	195.60	197.00	196.80	198.49	35079	69.63	1763	17024	48.53
KIRIINDUS	EQ	07-Feb-2023	279.30	280.90	307.20	280.90	307.20	307.20	297.45	274008	815.03	4668	196554	71.73
KIRLFER	EQ	07-Feb-2023	386.65	393.65	404.00	384.30	388.40	389.85	395.32	312188	1234.15	14439	103081	33.02
KIRLOSBROS	EQ	07-Feb-2023	329.85	331.75	350.00	326.70	347.95	347.55	340.38	208761	710.59	8446	116871	55.98
KIRLOSENG	EQ	07-Feb-2023	311.25	313.00	316.30	300.10	305.80	305.35	307.58	196477	604.32	6256	80992	41.22
KIRLOSIND	EQ	07-Feb-2023	1988.55	1985.00	2125.00	1984.00	2088.00	2105.25	2051.78	10421	213.82	1364	7063	67.78
KITEX	EQ	07-Feb-2023	174.15	175.90	176.00	173.05	175.10	174.50	173.94	34130	59.37	911	19052	55.82
KKCL	EQ	07-Feb-2023	442.15	442.15	450.95	438.05	450.95	448.20	444.98	79019	351.62	3580	63876	80.84
KMSUGAR	EQ	07-Feb-2023	26.70	26.80	26.95	26.15	26.35	26.25	26.53	121721	32.29	606	66608	54.72
KNAGRI	SM	07-Feb-2023	119.65	121.00	127.00	120.95	124.00	124.00	123.23	19200	23.66	12	16000	83.33
KNRCON	EQ	07-Feb-2023	263.30	263.50	270.40	256.35	258.95	259.85	266.04	456282	1213.90	11936	211353	46.32
KOHINOOR	EQ	07-Feb-2023	68.85	67.00	68.35	64.00	64.80	64.45	66.00	696388	459.64	7174	305452	43.86
KOKUYOCMLN	EQ	07-Feb-2023	69.50	70.05	70.85	68.55	69.35	69.00	69.50	76992	53.51	998	42470	55.16
KOLTEPATIL	EQ	07-Feb-2023	268.95	266.00	273.20	260.50	262.85	262.00	266.21	192481	512.40	6901	81564	42.38
KOPRAN	EQ	07-Feb-2023	122.70	123.00	123.90	118.05	121.95	121.65	121.33	88818	107.76	2691	37436	42.15
KORE	SM	07-Feb-2023	252.00	254.00	263.45	245.00	258.25	257.10	257.46	59000	151.90	54	44000	74.58
KOTAKALPHA	EQ	07-Feb-2023	25.55	25.56	25.99	25.44	25.60	25.61	25.68	274869	70.59	726	198889	72.36
KOTAKBANK	EQ	07-Feb-2023	1747.00	1752.20	1780.00	1747.05	1772.00	1775.40	1764.48	3643187	64283.44	106328	2807688	77.07
KOTAKBKETF	EQ	07-Feb-2023	419.34	421.45	421.70	416.58	419.85	420.47	419.18	40110	168.13	376	25546	63.69
KOTAKCONS	EQ	07-Feb-2023	74.03	74.00	74.00	73.51	73.70	73.70	73.73	291	0.21	20	179	61.51
KOTAKGOLD	EQ	07-Feb-2023	49.32	49.33	49.39	49.16	49.25	49.27	49.25	96970	47.76	678	69641	71.82
KOTAKIT	EQ	07-Feb-2023	31.42	31.41	31.59	31.28	31.37	31.33	31.40	48030	15.08	217	34218	71.24
KOTAKLIQ	EQ	07-Feb-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	2	0.02	2	0	0.00
KOTAKLOVOL	EQ	07-Feb-2023	13.36	13.36	13.44	13.25	13.32	13.40	13.33	746	0.10	57	511	68.50
KOTAKMID50	EQ	07-Feb-2023	87.15	87.16	87.55	86.80	86.95	86.95	86.93	1303	1.13	51	1203	92.33
KOTAKMNC	EQ	07-Feb-2023	19.60	19.60	19.64	19.44	19.64	19.64	19.55	6183	1.21	27	4331	70.05
KOTAKNIFTY	EQ	07-Feb-2023	189.18	189.69	189.90	188.11	188.80	188.83	188.88	20833	39.35	354	13552	65.05
KOTAKNV20	EQ	07-Feb-2023	105.72	105.83	105.83	104.40	104.75	104.74	105.13	10830	11.39	239	8123	75.00
KOTAKPSUBK	EQ	07-Feb-2023	388.30	387.88	390.36	383.85	386.00	386.63	385.90	25908	99.98	500	22477	86.76
KOTAKSILVE	EQ	07-Feb-2023	67.21	67.21	67.59	66.50	66.50	66.87	67.26	773	0.52	23	333	43.08
KOTARISUG	EQ	07-Feb-2023	40.70	41.15	41.15	39.65	40.15	40.00	40.31	95989	38.69	1067	54385	56.66
KOTHARIPET	EQ	07-Feb-2023	63.70	64.50	71.75	63.45	68.80	68.90	68.66	174202	119.61	3476	70873	40.68
KOTHARIPRO	EQ	07-Feb-2023	113.50	113.75	116.00	113.30	114.10	115.10	114.94	9223	10.60	118	7973	86.45
KOTYARK	SM	07-Feb-2023	400.00	387.00	400.00	380.00	386.10	386.15	393.32	6600	25.96	31	5600	84.85
KOVAI	EQ	07-Feb-2023	1770.80	1750.80	1773.95	1748.00	1753.00	1759.30	1757.13	1530	26.88	384	952	62.22
KPIGREEN	EQ	07-Feb-2023	489.50	497.45	510.00	489.00	489.60	490.75	500.22	770195	3852.64	20548	343639	44.62
KPITTECH	EQ	07-Feb-2023	776.30	779.90	791.95	775.20	777.00	778.85	782.66	1266458	9912.02	33325	441803	34.88
KPRMILL	EQ	07-Feb-2023	533.95	529.55	543.75	525.50	539.00	536.05	535.80	340557	1824.71	12749	251411	73.82
KRBL	EQ	07-Feb-2023	392.70	394.95	395.25	371.00	375.00	373.65	380.97	387136	1474.89	12025	202982	52.43
KREBSBIO	EQ	07-Feb-2023	96.40	96.40	97.50	95.00	95.60	95.70	95.87	4538	4.35	96	2597	57.23
KRIDHANINF	EQ	07-Feb-2023	3.20	3.20	3.40	3.10	3.15	3.20	3.21	20228	0.65	59	14120	69.80
KRISHANA	EQ	07-Feb-2023	454.90	454.20	461.95	451.65	457.85	458.60	458.99	36049	165.46	1545	23300	64.63
KRISHIVAL	SM	07-Feb-2023	235.05	246.80	246.80	246.80	246.80	246.80	246.80	10000	24.68	8	10000	100.00
KRISHNADEF	SM	07-Feb-2023	156.10	153.00	153.00	153.00	153.00	153.00	153.00	3000	4.59	1	3000	100.00
KRITI	EQ	07-Feb-2023	78.00	80.05	82.00	77.00	77.30	77.60	78.92	23746	18.74	1174	8763	36.90
KRITIKA	EQ	07-Feb-2023	10.05	10.10	10.35	9.90	10.30	10.20	10.19	123806	12.62	653	93996	75.92
KRITINUT	EQ	07-Feb-2023	50.95	50.85	52.10	49.60	50.20	50.65	51.05	43630	22.27	603	25962	59.50
KRSNAA	EQ	07-Feb-2023	428.55	430.00	437.75	427.00	435.00	435.00	434.74	60930	264.89	3592	42902	70.41
KSB	EQ	07-Feb-2023	1798.75	1806.00	1806.00	1761.00	1764.15	1794.95	1796.27	9426	169.32	1656	5686	60.32
KSCL	EQ	07-Feb-2023	510.85	513.45	522.70	510.85	519.50	518.60	515.91	27826	143.56	2827	11353	40.80
KSHITIJPOL	BE	07-Feb-2023	29.90	29.30	31.35	28.40	31.30	31.05	29.79	291351	86.79	1594	-	-
KSL	EQ	07-Feb-2023	322.35	324.00	325.25	316.25	318.90	318.30	320.83	21871	70.17	2855	12831	58.67
KSOLVES	EQ	07-Feb-2023	417.90	420.60	425.85	417.00	417.00	418.30	421.46	13884	58.52	1673	6632	47.77
KTKBANK	EQ	07-Feb-2023	148.80	149.65	154.80	148.65	149.50	150.00	151.18	1510331	2283.36	13770	846674	56.06
KUANTUM	EQ	07-Feb-2023	133.00	134.85	134.85	129.05	131.35	130.90	131.67	45663	60.12	1212	28183	61.72
L&TFH	EQ	07-Feb-2023	89.05	89.15	90.65	89.00	89.50	89.55	89.87	4711071	4233.88	25102	1391097	29.53
L&TFINANCE	NE	07-Feb-2023	1041.55	1035.55	1035.55	1015.00	1025.00	1015.38	1017.11	29	0.29	6	29	100.00
L&TFINANCE	NG	07-Feb-2023	1177.00	1152.00	1152.00	1150.00	1150.00	1150.00	1150.27	300	3.45	5	300	100.00
L&TFINANCE	NI	07-Feb-2023	1090.92	1090.25	1090.25	1075.00	1075.00	1075.00	1086.02	160	1.74	3	160	100.00
L&TFINANCE	NO	07-Feb-2023	1079.99	1080.00	1099.85	1080.00	1099.85	1099.85	1096.57	218	2.39	4	218	100.00
L&TFINANCE	NQ	07-Feb-2023	1020.00	1000.16	1000.16	1000.11	1000.11	1000.11	1000.14	453	4.53	5	453	100.00
L&TFINANCE	Y7	07-Feb-2023	1022.00	1024.95	1025.00	1017.20	1017.20	1017.20	1023.04	156	1.60	6	156	100.00
L&TFINANCE	Y9	07-Feb-2023	1065.00	1067.00	1069.00	1067.00	1069.00	1067.97	1067.98	245	2.62	4	245	100.00
LAGNAM	EQ	07-Feb-2023	59.95	59.50	59.90	58.20	58.50	58.70	59.05	20627	12.18	197	16362	79.32
LAKPRE	BZ	07-Feb-2023	5.55	5.60	5.60	5.30	5.60	5.60	5.38	690	0.04	9	-	-
LALPATHLAB	EQ	07-Feb-2023	1967.30	1967.30	1970.65	1906.25	1916.65	1914.90	1919.55	208308	3998.57	17208	71426	34.29
LAMBODHARA	EQ	07-Feb-2023	140.35	142.65	147.00	138.00	142.65	141.80	142.39	91855	130.80	2208	34718	37.80
LANCER	EQ	07-Feb-2023	170.15	168.05	178.65	168.05	178.65	178.65	176.29	191214	337.09	2948	87243	45.63
LANDMARK	EQ	07-Feb-2023	627.60	631.95	634.45	623.60	624.05	626.40	628.05	54752	343.87	4855	15645	28.57
LAOPALA	EQ	07-Feb-2023	374.35	378.00	379.00	369.00	371.00	372.60	373.96	49317	184.42	5283	27668	56.10
LASA	EQ	07-Feb-2023	25.75	26.20	28.00	25.75	27.35	27.30	27.05	192222	52.00	1432	92078	47.90
LATENTVIEW	EQ	07-Feb-2023	364.70	367.70	367.75	358.65	359.65	360.55	363.43	182472	663.16	8564	92988	50.96
LATTEYS	SM	07-Feb-2023	150.50	144.00	144.00	143.00	143.00	143.00	143.70	12500	17.96	5	7500	60.00
LAURUSLABS	EQ	07-Feb-2023	333.95	334.00	335.65	329.10	330.65	330.35	330.89	654100	2164.36	13451	280656	42.91
LAXMICOT	EQ	07-Feb-2023	21.70	22.00	22.00	21.00	21.50	21.35	21.26	13374	2.84	162	9130	68.27
LAXMIMACH	EQ	07-Feb-2023	11445.55	11402.00	11730.00	11379.55	11690.00	11678.30	11580.71	3399	393.63	1489	1640	48.25
LCCINFOTEC	EQ	07-Feb-2023	2.20	2.20	2.25	2.00	2.10	2.05	2.07	247361	5.13	242	169489	68.52
LEMERITE	SM	07-Feb-2023	58.45	58.75	60.85	58.75	60.85	60.85	59.79	9600	5.74	6	8000	83.33
LEMONTREE	EQ	07-Feb-2023	77.70	78.15	79.50	76.50	77.75	77.95	78.08	3007766	2348.48	18004	987830	32.84
LFIC	EQ	07-Feb-2023	120.50	119.00	121.75	116.55	116.55	117.80	118.93	2633	3.13	125	1308	49.68
LGBBROSLTD	EQ	07-Feb-2023	662.10	662.15	669.40	657.60	663.00	662.60	662.85	33847	224.35	3519	18206	53.79
LGBFORGE	EQ	07-Feb-2023	10.00	9.70	10.25	9.70	9.85	9.85	9.94	84795	8.43	286	64143	75.64
LIBAS	EQ	07-Feb-2023	16.80	17.05	17.20	16.80	17.20	17.10	16.98	26400	4.48	175	21054	79.75
LIBERTSHOE	EQ	07-Feb-2023	239.05	240.25	246.70	235.65	238.90	237.40	240.54	42447	102.10	1648	18914	44.56
LICHSGFIN	EQ	07-Feb-2023	388.20	385.00	396.50	365.50	377.10	376.10	380.85	9967047	37959.93	147093	2014328	20.21
LICI	EQ	07-Feb-2023	599.90	602.00	618.20	601.25	602.90	603.05	609.12	2084510	12697.18	52930	766764	36.78
LICNETFGSC	EQ	07-Feb-2023	22.80	22.81	22.89	22.65	22.75	22.75	22.76	11767	2.68	60	7334	62.33
LICNETFN50	EQ	07-Feb-2023	191.26	195.92	195.92	190.31	190.49	190.61	190.99	881	1.68	122	412	46.77
LICNETFSEN	EQ	07-Feb-2023	656.50	658.00	658.20	654.73	654.73	654.73	656.86	84	0.55	14	37	44.05
LICNFNHGP	EQ	07-Feb-2023	189.25	191.60	193.47	189.75	190.00	190.00	190.72	93	0.18	27	67	72.04
LIKHITHA	EQ	07-Feb-2023	236.95	239.20	239.50	230.55	233.00	233.00	235.28	159158	374.46	5524	83799	52.65
LINC	EQ	07-Feb-2023	490.45	490.00	500.15	484.40	490.10	486.55	491.84	23921	117.65	2316	9861	41.22
LINCOLN	EQ	07-Feb-2023	315.70	317.80	320.35	309.00	310.00	310.85	312.31	17436	54.45	1892	9280	53.22
LINDEINDIA	EQ	07-Feb-2023	3370.55	3360.00	3382.00	3340.60	3379.00	3372.95	3367.89	12433	418.73	2219	6687	53.78
LIQUIDBEES	EQ	07-Feb-2023	1000.00	1000.65	1000.65	999.99	1000.01	1000.00	1000.00	1362284	13622.86	7548	925390	67.93
LIQUIDETF	EQ	07-Feb-2023	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	101248	1012.48	296	63470	62.69
LLOYDS	SM	07-Feb-2023	48.50	50.00	50.00	48.60	48.60	48.60	49.05	12000	5.89	4	12000	100.00
LODHA	EQ	07-Feb-2023	999.60	1006.25	1006.25	990.10	993.45	993.65	995.44	56237	559.81	4366	29995	53.34
LOKESHMACH	EQ	07-Feb-2023	109.95	108.75	113.00	108.75	110.20	110.50	110.62	30585	33.83	477	16721	54.67
LOTUSEYE	BE	07-Feb-2023	68.05	68.10	71.15	67.50	71.00	71.00	68.40	4598	3.15	64	-	-
LOVABLE	EQ	07-Feb-2023	123.35	125.00	125.95	122.30	125.00	124.55	124.51	12804	15.94	504	7291	56.94
LOYALTEX	EQ	07-Feb-2023	700.40	702.00	703.40	685.00	685.00	685.95	694.00	495	3.44	100	309	62.42
LPDC	EQ	07-Feb-2023	6.80	6.85	7.00	6.70	6.90	6.85	6.80	38135	2.59	225	25721	67.45
LSIL	EQ	07-Feb-2023	20.75	20.50	20.75	18.00	19.00	19.05	19.14	11708149	2240.43	19242	5743068	49.05
LT	EQ	07-Feb-2023	2156.10	2162.25	2172.00	2150.05	2165.00	2165.30	2161.68	1089248	23546.08	78455	553852	50.85
LTGILTBEES	EQ	07-Feb-2023	23.23	23.21	23.26	23.18	23.25	23.25	23.24	42767	9.94	105	34887	81.57
LTIM	EQ	07-Feb-2023	4596.05	4582.00	4627.60	4561.65	4591.95	4594.25	4599.70	312037	14352.76	26000	167740	53.76
LTTS	EQ	07-Feb-2023	3459.40	3467.00	3482.95	3425.10	3444.00	3446.40	3444.82	111080	3826.51	13791	51497	46.36
LUMAXIND	EQ	07-Feb-2023	1717.75	1752.05	1759.85	1715.50	1723.00	1725.65	1725.35	3373	58.20	727	1921	56.95
LUMAXTECH	EQ	07-Feb-2023	231.35	228.50	237.65	228.50	236.50	235.90	234.99	80522	189.22	5642	36322	45.11
LUPIN	EQ	07-Feb-2023	745.15	742.40	753.70	740.65	752.00	751.35	748.12	540725	4045.27	13818	241691	44.70
LUXIND	EQ	07-Feb-2023	1458.85	1471.75	1472.25	1450.10	1460.00	1458.50	1460.82	19406	283.49	4908	7315	37.69
LXCHEM	EQ	07-Feb-2023	269.25	270.60	272.15	266.20	267.50	267.25	268.69	232041	623.47	8193	108388	46.71
LYKALABS	EQ	07-Feb-2023	126.15	124.40	126.45	122.05	123.10	123.90	124.43	67643	84.17	1341	23204	34.30
LYPSAGEMS	EQ	07-Feb-2023	5.40	5.65	5.65	5.45	5.50	5.60	5.60	16843	0.94	60	11380	67.57
M&M	EQ	07-Feb-2023	1376.00	1382.90	1385.00	1361.00	1368.80	1366.70	1370.26	1413825	19373.03	90555	806012	57.01
M&MFIN	EQ	07-Feb-2023	261.85	261.60	268.30	260.30	266.80	267.45	265.94	6302359	16760.41	49130	1498953	23.78
M&MFIN	N2	07-Feb-2023	1092.42	1092.42	1098.00	1092.42	1097.00	1097.97	1094.71	1277	13.98	22	1276	99.92
M&MFIN	N3	07-Feb-2023	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	20	0.37	1	20	100.00
MAANALU	EQ	07-Feb-2023	213.15	215.05	221.30	212.05	214.00	214.70	216.05	104305	225.35	4896	37527	35.98
MACPOWER	EQ	07-Feb-2023	313.95	322.00	322.00	296.25	296.25	300.55	305.86	17218	52.66	1192	10631	61.74
MADHAV	EQ	07-Feb-2023	43.50	43.05	43.90	41.55	41.70	41.70	42.12	12387	5.22	283	8024	64.78
MADHAVBAUG	SM	07-Feb-2023	199.50	206.90	212.00	206.90	212.00	212.00	208.99	5600	11.70	7	5600	100.00
MADHUCON	EQ	07-Feb-2023	4.90	5.10	5.10	4.85	4.90	4.95	5.02	24245	1.22	92	10402	42.90
MADRASFERT	EQ	07-Feb-2023	59.05	60.10	62.30	57.75	58.55	59.05	59.67	1229048	733.33	9929	238658	19.42
MAESGETF	EQ	07-Feb-2023	29.14	29.24	29.27	29.01	29.14	29.04	29.05	84162	24.45	83	80086	95.16
MAFANG	EQ	07-Feb-2023	46.60	46.61	46.80	46.13	46.77	46.73	46.61	2156219	1005.08	2775	1564482	72.56
MAFSETF	EQ	07-Feb-2023	18.48	18.79	18.79	18.35	18.54	18.52	18.49	171704	31.75	509	120138	69.97
MAGADSUGAR	EQ	07-Feb-2023	310.10	310.80	311.55	307.00	308.50	308.15	308.79	5941	18.35	313	4115	69.26
MAGNUM	EQ	07-Feb-2023	32.75	33.00	33.75	32.50	33.35	33.15	33.20	76005	25.23	714	48061	63.23
MAHABANK	EQ	07-Feb-2023	28.60	28.60	28.80	27.95	28.10	28.15	28.32	10652575	3016.55	13032	1994052	18.72
MAHAPEXLTD	EQ	07-Feb-2023	114.80	120.50	120.50	110.65	113.00	114.85	114.82	19317	22.18	331	10156	52.58
MAHASTEEL	EQ	07-Feb-2023	60.90	62.00	62.00	60.25	60.55	60.90	60.77	11293	6.86	213	9075	80.36
MAHEPC	EQ	07-Feb-2023	101.00	101.95	101.95	98.55	99.00	99.10	99.88	27527	27.49	629	18096	65.74
MAHESHWARI	EQ	07-Feb-2023	62.25	62.25	65.00	61.65	62.05	62.00	63.26	49175	31.11	462	30399	61.82
MAHICKRA	SM	07-Feb-2023	98.80	96.60	98.75	95.00	98.75	98.75	96.61	28500	27.53	19	19500	68.42
MAHINDCIE	EQ	07-Feb-2023	397.90	400.55	417.95	396.15	417.00	412.30	407.21	1155353	4704.67	27005	540610	46.79
MAHKTECH	EQ	07-Feb-2023	15.69	16.04	16.17	15.90	15.99	15.94	16.00	450662	72.12	815	316785	70.29
MAHLIFE	EQ	07-Feb-2023	399.65	397.00	399.00	381.10	382.85	382.80	390.18	287293	1120.96	19246	120060	41.79
MAHLOG	EQ	07-Feb-2023	430.15	430.25	435.45	417.60	418.50	418.40	423.61	149473	633.18	6993	107963	72.23
MAHSCOOTER	EQ	07-Feb-2023	4447.90	4430.20	4470.00	4430.20	4470.00	4466.40	4458.59	2278	101.57	533	1439	63.17
MAHSEAMLES	EQ	07-Feb-2023	321.55	323.20	324.45	315.00	316.60	316.05	319.11	126442	403.49	5819	77936	61.64
MAITHANALL	EQ	07-Feb-2023	1009.40	1004.30	1017.60	1000.00	1008.00	1008.80	1008.35	21030	212.06	2685	12145	57.75
MALLCOM	EQ	07-Feb-2023	681.95	674.75	700.00	674.75	695.00	690.75	689.09	1513	10.43	332	843	55.72
MALUPAPER	EQ	07-Feb-2023	33.00	33.50	33.65	32.70	33.65	33.55	33.10	9862	3.26	128	6715	68.09
MAM150ETF	EQ	07-Feb-2023	11.64	12.00	12.00	11.40	11.66	11.62	11.64	61145	7.12	377	35511	58.08
MAMFGETF	EQ	07-Feb-2023	83.21	83.12	83.12	82.31	82.66	82.51	82.60	1303	1.08	84	791	60.71
MAN50ETF	EQ	07-Feb-2023	185.82	185.32	185.89	184.12	184.74	184.86	185.10	4067	7.53	133	2044	50.26
MANAKALUCO	EQ	07-Feb-2023	22.80	22.50	22.95	21.45	21.70	21.75	21.94	87647	19.23	1082	63135	72.03
MANAKCOAT	EQ	07-Feb-2023	18.35	18.50	18.80	17.75	17.85	17.85	18.06	55882	10.09	498	41229	73.78
MANAKSIA	EQ	07-Feb-2023	133.45	132.90	132.95	127.10	128.70	129.45	129.56	182343	236.25	2569	104462	57.29
MANAKSTEEL	EQ	07-Feb-2023	45.90	46.35	46.40	42.65	42.90	43.10	44.17	151219	66.79	1592	88247	58.36
MANALIPETC	EQ	07-Feb-2023	77.35	77.90	77.90	75.45	76.20	75.85	76.25	198921	151.68	4430	114814	57.72
MANAPPURAM	EQ	07-Feb-2023	115.60	115.55	118.70	115.00	117.10	116.90	117.27	7618549	8934.36	56953	2924471	38.39
MANGALAM	EQ	07-Feb-2023	112.55	111.30	121.25	111.30	116.95	115.85	118.31	99644	117.89	1138	23909	23.99
MANGCHEFER	EQ	07-Feb-2023	79.55	79.90	80.75	79.15	79.70	80.00	80.01	127332	101.88	1624	63394	49.79
MANGLMCEM	EQ	07-Feb-2023	271.65	271.65	277.70	271.30	276.95	275.60	274.80	14251	39.16	1422	6524	45.78
MANINDS	EQ	07-Feb-2023	83.00	83.50	85.75	82.40	85.65	85.15	84.18	72030	60.64	1570	43266	60.07
MANINFRA	EQ	07-Feb-2023	81.50	81.90	84.40	81.55	83.00	83.60	83.12	1538821	1279.09	9412	661758	43.00
MANOMAY	EQ	07-Feb-2023	125.65	131.90	131.90	131.90	131.90	131.90	131.90	137	0.18	4	137	100.00
MANORAMA	EQ	07-Feb-2023	1005.50	976.25	1019.00	976.25	1019.00	1010.60	1000.78	3125	31.27	665	1899	60.77
MANORG	EQ	07-Feb-2023	439.10	439.05	440.05	430.05	430.45	433.05	434.44	7803	33.90	724	6484	83.10
MANUGRAPH	EQ	07-Feb-2023	16.90	16.90	20.00	15.85	17.75	17.90	18.48	334787	61.88	2169	70633	21.10
MANXT50	EQ	07-Feb-2023	390.53	389.21	391.32	388.60	389.19	389.42	389.65	2414	9.41	62	1224	50.70
MANYAVAR	EQ	07-Feb-2023	1201.95	1212.00	1218.00	1178.55	1178.55	1186.85	1189.30	23367	277.90	4593	12035	51.50
MAPMYINDIA	EQ	07-Feb-2023	1071.95	1075.50	1077.50	1040.55	1058.50	1057.50	1055.11	42437	447.76	7452	19466	45.87
MARALOVER	EQ	07-Feb-2023	57.50	59.15	59.15	54.75	56.00	55.55	56.08	19042	10.68	455	10378	54.50
MARATHON	EQ	07-Feb-2023	247.35	250.00	250.00	240.00	240.85	243.15	243.65	16193	39.45	575	8321	51.39
MARICO	EQ	07-Feb-2023	504.70	508.00	508.20	493.85	496.70	497.60	497.74	1331226	6626.06	29012	744514	55.93
MARINE	BE	07-Feb-2023	36.70	37.30	37.30	36.10	36.50	36.30	36.45	97783	35.65	379	-	-
MARKSANS	EQ	07-Feb-2023	62.40	62.60	64.30	62.10	64.10	63.95	63.07	1453726	916.93	6795	592902	40.78
MARSHALL	EQ	07-Feb-2023	32.05	32.40	35.75	32.25	34.70	34.65	34.23	706494	241.82	5250	334211	47.31
MARUTI	EQ	07-Feb-2023	8908.00	8908.00	8920.00	8752.55	8760.00	8762.45	8797.99	318669	28036.46	56430	167657	52.61
MASFIN	EQ	07-Feb-2023	827.30	833.00	847.00	827.10	835.05	838.90	836.92	28154	235.63	4085	10980	39.00
MASKINVEST	BE	07-Feb-2023	68.75	69.95	70.95	65.35	65.35	65.35	67.76	84	0.06	11	-	-
MASPTOP50	EQ	07-Feb-2023	27.68	27.70	27.90	27.15	27.71	27.76	27.56	191520	52.79	714	147203	76.86
MASTEK	EQ	07-Feb-2023	1627.10	1633.00	1633.15	1600.00	1619.80	1618.20	1616.57	18533	299.60	3511	8408	45.37
MATRIMONY	EQ	07-Feb-2023	586.45	589.80	590.40	572.25	584.30	582.75	581.10	8674	50.40	975	3615	41.68
MAWANASUG	EQ	07-Feb-2023	86.15	86.60	86.75	85.00	85.15	85.20	85.68	56109	48.08	1401	25661	45.73
MAXHEALTH	EQ	07-Feb-2023	440.25	440.65	442.15	435.10	438.05	439.85	439.60	953241	4190.42	20430	633015	66.41
MAXIND	EQ	07-Feb-2023	90.30	91.65	91.90	87.50	88.20	88.35	89.64	70865	63.53	1203	43479	61.35
MAXVIL	EQ	07-Feb-2023	136.80	137.50	141.80	136.10	141.00	140.60	138.21	144128	199.20	2895	96032	66.63
MAYURUNIQ	EQ	07-Feb-2023	438.90	441.10	441.10	416.65	424.00	421.60	428.67	22462	96.29	2200	12451	55.43
MAZDA	EQ	07-Feb-2023	629.00	624.30	628.45	616.00	626.35	622.85	621.41	1517	9.43	177	968	63.81
MAZDOCK	EQ	07-Feb-2023	744.15	745.40	762.70	736.25	739.80	740.40	747.35	1042993	7794.80	27934	144817	13.88
MBAPL	EQ	07-Feb-2023	624.15	620.00	624.05	610.00	617.20	614.65	612.78	27837	170.58	1129	24790	89.05
MBLINFRA	BE	07-Feb-2023	19.95	20.00	20.10	19.60	20.05	19.90	19.86	10316	2.05	56	-	-
MC1RG	MF	07-Feb-2023	16.09	16.09	16.09	16.09	16.09	16.09	16.09	1000	0.16	1	1000	100.00
MCDOWELL-N	EQ	07-Feb-2023	780.40	784.00	786.00	771.00	782.10	780.30	777.31	857173	6662.93	54464	525628	61.32
MCL	EQ	07-Feb-2023	28.25	28.25	28.25	27.70	27.70	27.80	28.03	7121	2.00	86	6254	87.82
MCLEODRUSS	EQ	07-Feb-2023	24.30	24.80	24.80	24.20	24.20	24.35	24.42	111654	27.26	451	66983	59.99
MCX	EQ	07-Feb-2023	1425.15	1425.00	1425.10	1390.05	1394.00	1392.95	1402.98	337554	4735.82	24195	106341	31.50
MEDANTA	EQ	07-Feb-2023	442.60	442.95	449.90	440.80	446.95	447.45	446.26	228071	1017.79	9713	149111	65.38
MEDICAMEQ	EQ	07-Feb-2023	705.35	720.60	743.30	709.55	721.15	721.45	727.01	24509	178.18	754	21607	88.16
MEDICO	BE	07-Feb-2023	304.45	310.00	318.00	302.80	318.00	306.15	307.25	36019	110.67	188	-	-
MEDPLUS	EQ	07-Feb-2023	656.05	664.75	696.75	655.00	674.45	676.35	681.68	159788	1089.24	16778	41696	26.09
MEGASOFT	EQ	07-Feb-2023	30.00	30.60	30.70	29.50	30.20	30.00	30.01	24518	7.36	445	13775	56.18
MEGASTAR	EQ	07-Feb-2023	232.75	234.95	240.90	232.05	239.95	235.40	234.98	3225	7.58	300	1725	53.49
MELSTAR	BZ	07-Feb-2023	2.55	2.55	2.65	2.45	2.45	2.50	2.46	3670	0.09	12	-	-
MENONBE	EQ	07-Feb-2023	102.00	103.00	106.00	102.45	105.00	104.85	104.57	140332	146.74	1443	84891	60.49
MEP	EQ	07-Feb-2023	15.45	16.20	16.20	15.15	16.20	16.20	16.07	1403368	225.47	1109	752833	53.64
MERCATOR	BE	07-Feb-2023	1.00	1.00	1.00	0.95	1.00	1.00	0.99	325413	3.22	226	-	-
METALFORGE	BZ	07-Feb-2023	3.90	3.85	4.05	3.80	4.00	4.00	3.96	6992	0.28	35	-	-
METROBRAND	EQ	07-Feb-2023	760.40	764.25	770.05	745.45	753.80	757.40	756.02	52983	400.56	7309	26221	49.49
METROPOLIS	EQ	07-Feb-2023	1296.70	1297.00	1300.00	1240.00	1253.80	1249.75	1256.48	204929	2574.90	14365	59636	29.10
MFL	EQ	07-Feb-2023	1035.20	1040.30	1060.00	1038.05	1050.00	1053.20	1049.52	21687	227.61	2455	11071	51.05
MFSL	EQ	07-Feb-2023	710.50	714.05	724.00	702.60	711.00	714.20	712.92	516491	3682.19	22629	222749	43.13
MGEL	EQ	07-Feb-2023	30.25	30.60	30.90	29.45	30.00	30.05	30.16	155233	46.82	917	80146	51.63
MGL	EQ	07-Feb-2023	882.00	882.00	888.80	870.00	882.10	883.70	878.83	310724	2730.73	17463	114824	36.95
MHHL	SM	07-Feb-2023	41.70	42.95	50.00	42.95	50.00	50.00	48.36	243000	117.52	72	210000	86.42
MHLXMIRU	EQ	07-Feb-2023	276.65	278.70	278.70	262.60	264.05	266.75	269.06	177057	476.40	5832	72596	41.00
MHRIL	EQ	07-Feb-2023	262.05	262.10	267.80	262.00	265.50	265.95	265.07	150289	398.37	5037	63747	42.42
MICEL	BE	07-Feb-2023	13.15	13.15	13.15	12.50	12.50	12.50	12.62	88782	11.20	274	-	-
MID150BEES	EQ	07-Feb-2023	118.66	118.98	118.98	118.01	118.79	118.50	118.56	84227	99.86	2029	58981	70.03
MIDHANI	EQ	07-Feb-2023	201.95	202.15	206.15	200.00	201.85	202.10	202.44	237755	481.31	6019	95988	40.37
MILTON	SM	07-Feb-2023	26.75	25.45	25.45	25.45	25.45	25.45	25.45	13200	3.36	3	13200	100.00
MINDACORP	EQ	07-Feb-2023	209.30	210.85	210.85	205.25	209.30	208.70	208.00	223038	463.91	4869	100133	44.90
MINDSPACE	RR	07-Feb-2023	321.24	322.90	322.90	309.10	310.00	311.63	318.13	147032	467.75	3784	137928	93.81
MINDTECK	EQ	07-Feb-2023	126.20	125.00	126.95	124.00	124.90	124.95	125.47	8820	11.07	275	6079	68.92
MIRCELECTR	EQ	07-Feb-2023	15.15	15.45	15.60	14.90	15.10	15.00	15.07	195041	29.39	686	150449	77.14
MIRZAINT	EQ	07-Feb-2023	234.05	234.75	236.50	225.60	227.90	227.05	228.70	350608	801.83	9684	162511	46.35
MITCON	EQ	07-Feb-2023	71.75	74.45	74.45	68.00	68.00	68.80	69.64	42326	29.47	438	32801	77.50
MITTAL	EQ	07-Feb-2023	11.70	11.40	11.90	11.05	11.25	11.35	11.31	32163	3.64	159	19710	61.28
MMFL	EQ	07-Feb-2023	816.85	810.00	826.75	800.00	803.50	820.05	814.30	11371	92.59	1459	5188	45.62
MMP	EQ	07-Feb-2023	123.90	123.10	124.85	122.00	124.75	122.10	122.72	2393	2.94	80	1407	58.80
MMTC	EQ	07-Feb-2023	32.80	32.80	33.10	32.55	32.65	32.65	32.78	456656	149.69	2762	224016	49.06
MODIRUBBER	BE	07-Feb-2023	67.35	67.00	69.40	67.00	69.40	69.40	67.09	372	0.25	11	-	-
MODISONLTD	EQ	07-Feb-2023	65.35	64.45	66.70	64.45	65.50	65.00	65.13	14964	9.75	228	10717	71.62
MOGSEC	EQ	07-Feb-2023	50.67	50.57	51.16	50.57	50.70	50.68	50.79	2779	1.41	30	2251	81.00
MOHEALTH	EQ	07-Feb-2023	22.51	22.51	22.51	22.11	22.31	22.25	22.29	1699	0.38	43	1690	99.47
MOHITIND	EQ	07-Feb-2023	15.15	15.15	15.50	15.15	15.45	15.40	15.35	1673	0.26	59	1560	93.25
MOIL	EQ	07-Feb-2023	161.20	162.45	163.25	160.00	161.60	161.15	161.03	90580	145.86	3094	43965	48.54
MOKSH	EQ	07-Feb-2023	11.00	11.00	11.30	10.85	11.05	10.95	10.99	56266	6.18	318	48759	86.66
MOL	EQ	07-Feb-2023	98.30	98.80	99.45	98.00	98.55	98.30	98.54	311903	307.35	1987	179536	57.56
MOLDTECH	EQ	07-Feb-2023	207.95	207.90	219.70	198.65	210.10	211.05	205.44	1329865	2732.09	27953	243135	18.28
MOLDTKPAC	EQ	07-Feb-2023	1062.35	952.00	1028.90	952.00	955.00	958.45	962.79	317852	3060.24	26583	161368	50.77
MOLOWVOL	EQ	07-Feb-2023	24.66	24.05	24.81	24.05	24.70	24.67	24.62	597	0.15	38	538	90.12
MOM100	EQ	07-Feb-2023	32.46	33.45	33.45	32.31	32.55	32.46	32.48	133131	43.24	908	87479	65.71
MOM50	EQ	07-Feb-2023	178.03	176.61	179.54	176.61	178.70	178.71	178.95	1143	2.05	47	883	77.25
MOMENTUM	EQ	07-Feb-2023	18.26	18.75	18.75	18.16	18.40	18.39	18.41	4178	0.77	52	3380	80.90
MOMOMENTUM	EQ	07-Feb-2023	36.73	36.89	37.49	36.64	36.70	36.70	36.95	19107	7.06	140	8088	42.33
MON100	EQ	07-Feb-2023	100.22	100.93	102.00	100.00	100.77	100.79	100.58	1417887	1426.16	6526	864155	60.95
MONARCH	EQ	07-Feb-2023	222.60	220.40	242.30	220.05	232.55	235.15	231.27	125566	290.40	2956	54931	43.75
MONQ50	EQ	07-Feb-2023	54.71	55.81	55.81	54.81	55.10	55.35	55.35	10231	5.66	197	6773	66.20
MONTECARLO	EQ	07-Feb-2023	658.65	680.00	680.00	644.05	647.20	651.15	664.04	86559	574.78	7163	26912	31.09
MOQUALITY	EQ	07-Feb-2023	120.79	120.31	120.31	119.87	119.87	119.87	119.94	6	0.01	2	6	100.00
MORARJEE	EQ	07-Feb-2023	20.90	20.40	21.65	20.40	20.60	20.70	20.93	6999	1.47	108	4396	62.81
MOREPENLAB	EQ	07-Feb-2023	28.30	28.45	28.55	27.25	27.45	27.40	27.74	1366465	379.03	4935	626632	45.86
MOTHERSON	EQ	07-Feb-2023	78.60	78.60	80.60	78.40	79.50	80.10	79.68	26099433	20794.78	65585	15847648	60.72
MOTILALOFS	EQ	07-Feb-2023	688.90	690.15	690.15	677.85	687.00	687.50	683.97	41047	280.75	3252	20557	50.08
MOTOGENFIN	EQ	07-Feb-2023	25.75	26.00	29.00	26.00	26.10	26.40	27.71	38406	10.64	484	16223	42.24
MOVALUE	EQ	07-Feb-2023	48.79	48.79	48.79	48.09	48.09	48.09	48.65	354	0.17	9	351	99.15
MOXSH	SM	07-Feb-2023	92.00	89.10	96.40	89.10	93.00	93.00	93.91	7200	6.76	9	3200	44.44
MPHASIS	EQ	07-Feb-2023	2094.60	2094.60	2119.65	2086.80	2090.00	2091.15	2103.27	186256	3917.46	15954	62922	33.78
MPSLTD	EQ	07-Feb-2023	1015.75	1024.00	1024.50	960.00	963.05	969.30	981.16	33112	324.88	5053	16739	50.55
MPTODAY	SM	07-Feb-2023	46.80	44.50	44.50	44.50	44.50	44.50	44.50	8000	3.56	4	8000	100.00
MRF	EQ	07-Feb-2023	92677.85	92600.00	92700.00	91550.00	91700.00	91739.85	91935.51	5791	5323.99	3787	1597	27.58
MRO-TEK	EQ	07-Feb-2023	64.40	64.60	66.00	61.60	63.85	62.70	63.17	55640	35.15	825	34320	61.68
MRPL	EQ	07-Feb-2023	54.10	54.40	55.40	54.00	55.15	55.00	54.74	1931145	1057.08	6961	599931	31.07
MSPL	EQ	07-Feb-2023	9.05	9.15	9.30	9.00	9.10	9.10	9.12	372187	33.93	758	186829	50.20
MSTCLTD	EQ	07-Feb-2023	289.85	289.95	292.90	285.45	287.50	286.90	288.99	127521	368.52	4819	58032	45.51
MSUMI	EQ	07-Feb-2023	53.00	53.00	53.40	50.60	50.95	51.35	51.48	6871043	3537.06	23604	5086802	74.03
MTARTECH	EQ	07-Feb-2023	1698.50	1712.00	1719.90	1691.10	1706.00	1704.95	1706.13	63573	1084.64	7819	32008	50.35
MTEDUCARE	BE	07-Feb-2023	5.90	6.00	6.00	5.85	5.90	5.85	5.93	15273	0.91	86	-	-
MTNL	EQ	07-Feb-2023	22.50	22.75	22.95	22.00	22.15	22.05	22.39	2042231	457.16	3373	784934	38.44
MUKANDLTD	EQ	07-Feb-2023	126.10	126.95	128.90	125.05	128.00	127.90	127.35	68231	86.89	5446	23994	35.17
MUKTAARTS	EQ	07-Feb-2023	55.10	56.30	56.30	54.10	55.00	54.70	55.00	11163	6.14	222	5855	52.45
MUNJALAU	EQ	07-Feb-2023	46.65	47.20	47.50	45.35	46.30	46.35	46.50	46305	21.53	564	19052	41.14
MUNJALSHOW	EQ	07-Feb-2023	94.10	95.00	95.00	92.65	93.15	92.95	93.32	36383	33.95	734	24046	66.09
MURUDCERA	EQ	07-Feb-2023	36.70	37.65	37.80	36.80	37.60	37.10	37.16	22569	8.39	245	15069	66.77
MUTHOOTCAP	EQ	07-Feb-2023	256.35	256.50	265.00	253.15	265.00	262.65	259.48	16071	41.70	772	8648	53.81
MUTHOOTFIN	EQ	07-Feb-2023	1037.45	1000.00	1034.90	980.00	1011.00	1010.75	1013.08	1352704	13703.93	66641	252425	18.66
MWL	SM	07-Feb-2023	109.00	109.25	113.75	109.00	113.75	113.75	110.81	82800	91.75	5	81600	98.55
NABARD	N1	07-Feb-2023	1209.00	1244.06	1244.06	1244.06	1244.06	1244.06	1244.06	6	0.07	1	6	100.00
NABARD	N2	07-Feb-2023	1200.50	1200.35	1200.35	1200.00	1200.00	1200.07	1200.07	121	1.45	6	71	58.68
NACLIND	EQ	07-Feb-2023	97.60	99.00	100.15	95.30	96.25	96.30	97.88	293397	287.19	5646	87932	29.97
NAGAFERT	EQ	07-Feb-2023	10.10	10.10	10.60	9.80	10.60	10.60	10.39	832100	86.44	1168	536447	64.47
NAGREEKCAP	EQ	07-Feb-2023	15.30	14.70	15.35	14.65	15.35	15.35	15.08	1585	0.24	61	1270	80.13
NAGREEKEXP	EQ	07-Feb-2023	33.80	34.25	39.30	33.55	37.95	37.95	36.52	162095	59.20	821	21112	13.02
NAHARCAP	EQ	07-Feb-2023	269.90	275.95	276.90	262.05	263.70	263.30	270.59	13709	37.10	1131	6090	44.42
NAHARINDUS	EQ	07-Feb-2023	95.05	94.95	97.90	94.10	95.90	95.45	95.72	39172	37.50	461	29767	75.99
NAHARPOLY	EQ	07-Feb-2023	217.45	223.30	223.95	217.35	219.60	219.10	220.47	34108	75.20	1676	14664	42.99
NAHARSPING	EQ	07-Feb-2023	220.05	220.70	224.50	216.00	218.70	219.05	218.37	52896	115.51	1729	35721	67.53
NAM-INDIA	EQ	07-Feb-2023	228.00	229.20	230.00	219.40	220.70	219.95	222.09	1037667	2304.58	25914	783240	75.48
NARMADA	EQ	07-Feb-2023	20.80	21.20	24.95	20.55	22.60	22.80	23.89	135035	32.26	1343	33756	25.00
NATCOPHARM	EQ	07-Feb-2023	529.10	531.35	534.90	526.50	529.00	528.85	529.94	97132	514.74	7161	56055	57.71
NATHBIOGEN	EQ	07-Feb-2023	152.50	156.00	156.00	152.05	155.00	154.45	154.38	24781	38.26	1141	15603	62.96
NATIONALUM	EQ	07-Feb-2023	77.55	77.55	77.60	75.65	76.60	76.70	76.48	10704992	8187.34	41129	4216606	39.39
NAUKRI	EQ	07-Feb-2023	3665.60	3670.00	3715.00	3660.00	3685.00	3676.55	3685.39	161027	5934.48	16233	79712	49.50
NAVA	EQ	07-Feb-2023	248.50	250.00	254.95	248.00	249.50	250.05	251.38	1121873	2820.19	18446	324146	28.89
NAVINFLUOR	EQ	07-Feb-2023	4112.95	4140.20	4310.00	4092.05	4273.00	4281.30	4209.01	260084	10946.96	29624	57728	22.20
NAVKARCORP	EQ	07-Feb-2023	58.90	58.35	59.25	57.95	58.55	58.40	58.61	340151	199.38	2791	158263	46.53
NAVNETEDUL	EQ	07-Feb-2023	111.15	111.15	111.35	109.85	110.25	110.10	110.33	72600	80.10	3041	47199	65.01
NAZARA	EQ	07-Feb-2023	554.30	557.10	562.50	551.30	557.00	556.90	555.47	132963	738.56	6375	70667	53.15
NBCC	EQ	07-Feb-2023	34.90	35.00	35.30	34.30	34.50	34.40	34.76	3972146	1380.79	8407	1576329	39.68
NBIFIN	EQ	07-Feb-2023	1624.25	1616.15	1616.15	1501.00	1530.00	1521.55	1545.76	223	3.45	58	152	68.16
NCC	EQ	07-Feb-2023	91.65	92.05	95.95	91.70	93.75	93.60	94.53	13913873	13152.84	41450	5122117	36.81
NCLIND	EQ	07-Feb-2023	158.20	158.20	161.35	158.10	160.00	159.95	159.80	53144	84.92	1197	30891	58.13
NDGL	EQ	07-Feb-2023	1375.30	1350.40	1354.00	1330.00	1333.35	1336.75	1343.30	38	0.51	18	29	76.32
NDL	EQ	07-Feb-2023	22.80	23.75	23.75	22.55	23.25	23.00	22.86	44187	10.10	412	25799	58.39
NDRAUTO	EQ	07-Feb-2023	671.10	667.00	699.00	650.00	687.00	686.45	669.83	22846	153.03	2091	9726	42.57
NDTV	EQ	07-Feb-2023	216.05	223.00	226.85	212.30	217.00	216.90	224.49	1781026	3998.16	15801	734181	41.22
NECCLTD	EQ	07-Feb-2023	23.65	24.10	24.10	23.40	23.55	23.60	23.60	25445	6.00	116	23071	90.67
NECLIFE	EQ	07-Feb-2023	19.25	19.35	19.50	19.05	19.15	19.10	19.23	162823	31.32	569	112215	68.92
NELCAST	EQ	07-Feb-2023	98.05	98.65	99.25	95.30	96.50	96.00	96.76	308203	298.21	4237	130794	42.44
NELCO	EQ	07-Feb-2023	608.10	610.00	616.95	591.15	596.00	597.50	601.49	32312	194.35	3804	16054	49.68
NEOGEN	EQ	07-Feb-2023	1172.20	1176.90	1200.30	1148.15	1198.00	1196.90	1181.97	21643	255.81	4147	12514	57.82
NESCO	EQ	07-Feb-2023	579.40	581.00	587.50	574.95	583.80	584.35	581.99	111523	649.06	5110	70256	63.00
NESTLEIND	EQ	07-Feb-2023	19021.50	19024.00	19099.90	18880.00	18950.00	18978.00	18978.67	39873	7567.36	15210	24310	60.97
NETF	EQ	07-Feb-2023	185.12	188.98	188.98	184.80	184.87	184.93	185.40	647	1.20	47	493	76.20
NETWORK18	EQ	07-Feb-2023	59.70	59.70	60.15	59.50	59.50	59.55	59.87	558602	334.42	2207	268891	48.14
NEULANDLAB	EQ	07-Feb-2023	1412.05	1422.60	1482.05	1405.05	1412.00	1416.10	1440.79	17874	257.53	3505	4919	27.52
NEWGEN	EQ	07-Feb-2023	446.90	448.95	448.95	426.55	431.70	430.20	437.21	78775	344.41	6751	43863	55.68
NEXTMEDIA	BE	07-Feb-2023	5.70	5.45	5.65	5.45	5.45	5.45	5.55	5501	0.31	20	-	-
NFL	EQ	07-Feb-2023	58.85	58.75	60.20	57.70	57.80	58.05	58.60	3204875	1878.04	9964	679014	21.19
NGIL	EQ	07-Feb-2023	61.20	61.40	64.25	61.35	64.25	64.25	63.25	9435	5.97	152	8162	86.51
NGLFINE	EQ	07-Feb-2023	1519.20	1479.10	1518.95	1479.05	1494.90	1488.80	1494.62	599	8.95	190	407	67.95
NH	EQ	07-Feb-2023	724.30	725.60	733.35	724.75	732.00	731.15	729.41	138711	1011.77	17448	85710	61.79
NHAI	N2	07-Feb-2023	1137.58	1135.40	1141.49	1132.53	1138.00	1137.30	1135.19	3283	37.27	50	2282	69.51
NHAI	N5	07-Feb-2023	1337.75	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	7	0.09	1	7	100.00
NHAI	N6	07-Feb-2023	1255.00	1250.50	1259.50	1250.00	1255.50	1255.52	1253.17	9641	120.82	84	5175	53.68
NHAI	N8	07-Feb-2023	1112.05	1110.00	1126.99	1108.06	1126.99	1126.99	1109.44	1040	11.54	8	1000	96.15
NHAI	NA	07-Feb-2023	1199.61	1207.00	1208.00	1197.84	1197.84	1205.04	1205.94	697	8.41	44	695	99.71
NHAI	ND	07-Feb-2023	1156.50	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	84	1.01	1	84	100.00
NHAI	NE	07-Feb-2023	1165.00	1167.90	1179.00	1167.49	1172.50	1172.50	1172.56	3919	45.95	21	3544	90.43
NHBTF2014	N6	07-Feb-2023	6555.13	6574.00	6574.00	6541.00	6567.00	6566.19	6556.34	579	37.96	28	258	44.56
NHBTF2023	N6	07-Feb-2023	6239.01	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	10	0.63	1	10	100.00
NHIT	N1	07-Feb-2023	311.21	310.65	312.00	310.65	311.95	311.95	311.96	1081	3.37	11	1081	100.00
NHIT	N2	07-Feb-2023	312.00	310.85	314.88	310.85	312.00	312.00	311.90	67	0.21	7	53	79.10
NHIT	N3	07-Feb-2023	417.01	419.44	419.44	416.00	417.49	417.49	417.50	7270	30.35	24	7269	99.99
NHPC	EQ	07-Feb-2023	41.15	41.40	41.80	39.75	40.10	40.20	40.68	7830467	3185.68	13424	5167423	65.99
NHPC	N5	07-Feb-2023	1231.00	1260.00	1260.00	1255.00	1255.00	1255.00	1255.04	659	8.27	11	514	78.00
NHPC	N6	07-Feb-2023	1365.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	9	0.12	3	9	100.00
NIACL	EQ	07-Feb-2023	111.40	113.00	114.60	106.70	107.25	107.70	109.38	1296711	1418.37	12768	354545	27.34
NIBL	EQ	07-Feb-2023	19.10	19.10	19.25	18.00	18.75	19.00	18.80	9751	1.83	96	7402	75.91
NIDAN	SM	07-Feb-2023	47.00	47.95	48.00	47.05	47.75	47.30	47.66	11000	5.24	10	10000	90.91
NIF100BEES	EQ	07-Feb-2023	182.36	184.35	184.37	180.30	181.20	181.86	182.66	6740	12.31	278	4544	67.42
NIFTYBEES	EQ	07-Feb-2023	194.48	196.16	196.16	193.40	194.25	194.04	194.26	2395912	4654.23	29545	1355950	56.59
NIFTYQLITY	EQ	07-Feb-2023	14.22	14.21	14.39	14.13	14.13	14.14	14.19	20160	2.86	160	9972	49.46
NIITLTD	EQ	07-Feb-2023	317.35	317.00	323.10	317.00	321.45	321.15	321.30	143905	462.37	4433	74142	51.52
NILAINFRA	EQ	07-Feb-2023	6.15	6.10	6.25	5.95	6.00	6.10	6.11	150441	9.20	403	75461	50.16
NILASPACES	EQ	07-Feb-2023	3.15	3.20	3.25	2.90	3.10	3.05	3.06	346816	10.60	234	195782	56.45
NILKAMAL	EQ	07-Feb-2023	1903.95	1913.50	1913.50	1855.00	1885.15	1883.90	1879.04	2887	54.25	1244	1755	60.79
NIPPOBATRY	EQ	07-Feb-2023	369.20	373.05	373.05	362.20	365.45	364.35	366.14	1619	5.93	269	877	54.17
NIRAJ	EQ	07-Feb-2023	28.55	29.70	29.70	28.50	28.60	28.65	28.71	6356	1.82	157	4243	66.76
NITCO	EQ	07-Feb-2023	23.65	23.80	24.35	23.70	24.00	24.10	24.04	30648	7.37	378	14093	45.98
NITINSPIN	EQ	07-Feb-2023	202.90	203.25	206.05	201.60	201.90	202.00	203.01	51381	104.31	1862	26907	52.37
NITIRAJ	EQ	07-Feb-2023	73.00	73.00	75.30	72.30	75.15	74.45	74.07	4429	3.28	208	2340	52.83
NKIND	EQ	07-Feb-2023	38.90	40.55	40.60	38.00	38.00	38.00	39.13	17	0.01	5	12	70.59
NLCINDIA	EQ	07-Feb-2023	74.55	74.60	75.55	74.10	74.65	74.65	74.76	995710	744.40	6529	481238	48.33
NMDC	EQ	07-Feb-2023	119.05	119.65	119.65	115.75	117.70	117.70	117.02	5540403	6483.61	36442	2011543	36.31
NOCIL	EQ	07-Feb-2023	211.25	211.25	211.40	205.55	208.65	207.95	208.09	154053	320.57	5166	67847	44.04
NOIDATOLL	EQ	07-Feb-2023	7.55	7.75	7.75	7.20	7.40	7.40	7.50	24492	1.84	201	13755	56.16
NOVARTIND	EQ	07-Feb-2023	630.40	629.00	638.30	623.30	638.30	636.40	631.69	4460	28.17	558	2698	60.49
NPBET	EQ	07-Feb-2023	215.05	214.80	217.42	211.30	214.69	214.69	214.47	224	0.48	32	139	62.05
NPST	SM	07-Feb-2023	333.00	357.00	357.00	343.00	343.00	343.00	350.00	6400	22.40	4	3200	50.00
NRAIL	EQ	07-Feb-2023	268.40	269.85	269.95	261.20	263.80	262.75	263.37	4171	10.98	302	2721	65.24
NRBBEARING	EQ	07-Feb-2023	143.35	143.10	144.85	138.85	141.95	141.05	141.85	79083	112.18	2852	38357	48.50
NRL	EQ	07-Feb-2023	112.40	114.95	127.35	112.05	120.70	116.00	115.34	170910	197.13	1825	140918	82.45
NSIL	EQ	07-Feb-2023	2011.55	2019.00	2047.45	2005.55	2008.00	2011.15	2021.66	984	19.89	335	702	71.34
NTPC	EQ	07-Feb-2023	166.05	166.50	167.70	164.30	165.00	165.25	165.54	8699758	14401.22	53285	5648273	64.92
NTPC	N6	07-Feb-2023	1323.00	1316.00	1317.00	1316.00	1316.00	1316.00	1316.03	386	5.08	7	386	100.00
NTPC	N7	07-Feb-2023	13.58	13.50	13.64	13.50	13.60	13.59	13.59	162072	22.03	92	160300	98.91
NUCLEUS	EQ	07-Feb-2023	395.75	397.75	401.85	393.65	401.55	399.85	397.72	13396	53.28	1233	8841	66.00
NURECA	EQ	07-Feb-2023	372.25	372.50	377.45	360.00	362.50	363.00	366.35	89232	326.91	6163	31119	34.87
NUVOCO	EQ	07-Feb-2023	344.30	342.00	366.70	342.00	362.75	360.65	349.03	207648	724.75	12003	114211	55.00
NV20BEES	EQ	07-Feb-2023	107.00	101.00	108.99	101.00	105.33	105.86	105.78	16339	17.28	132	12849	78.64
NXTDIGITAL	BE	07-Feb-2023	127.90	127.40	129.85	127.00	127.00	127.55	128.27	23737	30.45	107	-	-
NYKAA	EQ	07-Feb-2023	137.95	138.25	141.50	138.00	139.25	139.10	139.72	7474850	10443.58	57554	3370328	45.09
OAL	EQ	07-Feb-2023	391.25	391.25	391.50	375.00	375.00	378.20	383.90	3160	12.13	293	2451	77.56
OBCL	EQ	07-Feb-2023	73.20	73.70	74.90	71.05	72.50	72.45	72.74	52117	37.91	2066	32490	62.34
OBEROIRLTY	EQ	07-Feb-2023	821.35	822.20	835.80	820.80	829.00	828.90	827.27	137970	1141.39	8199	47612	34.51
OCCL	EQ	07-Feb-2023	741.75	744.50	745.50	735.05	740.40	739.95	739.84	2688	19.89	244	1921	71.47
OFSS	EQ	07-Feb-2023	3124.30	3130.00	3179.00	3130.00	3170.00	3171.40	3158.21	87963	2778.06	11136	44999	51.16
OIL	EQ	07-Feb-2023	215.30	216.40	226.00	215.85	225.00	225.00	222.56	1595242	3550.44	39924	743585	46.61
OILCOUNTUB	EQ	07-Feb-2023	14.60	15.10	15.15	13.45	13.65	14.20	14.61	34248	5.00	269	13364	39.02
OLECTRA	EQ	07-Feb-2023	466.95	469.00	472.90	458.10	463.00	460.70	463.74	84054	389.79	6023	45792	54.48
OMAXAUTO	BE	07-Feb-2023	53.10	53.90	54.40	51.20	53.35	53.30	52.71	26576	14.01	168	-	-
OMAXE	EQ	07-Feb-2023	58.20	58.50	60.25	57.50	60.25	59.55	58.69	154579	90.72	1221	106356	68.80
OMFURN	SM	07-Feb-2023	46.40	46.40	46.40	45.60	45.60	45.60	46.00	12000	5.52	2	12000	100.00
OMINFRAL	EQ	07-Feb-2023	41.20	41.30	43.20	40.70	42.70	42.50	42.09	198787	83.67	1797	152193	76.56
OMKARCHEM	BZ	07-Feb-2023	12.10	12.10	12.40	11.80	11.80	11.85	11.94	4834	0.58	52	-	-
ONELIFECAP	EQ	07-Feb-2023	13.25	13.20	13.70	13.05	13.40	13.35	13.29	7641	1.02	52	5623	73.59
ONEPOINT	EQ	07-Feb-2023	16.45	16.70	16.80	16.25	16.70	16.60	16.63	1138676	189.35	618	507086	44.53
ONGC	EQ	07-Feb-2023	143.50	143.90	144.95	142.20	144.75	144.65	143.80	8681511	12484.43	65552	4862659	56.01
ONMOBILE	EQ	07-Feb-2023	85.45	83.00	88.35	82.00	84.25	84.25	84.96	605959	514.81	7270	157726	26.03
ONWARDTEC	EQ	07-Feb-2023	299.05	303.00	304.15	299.50	299.50	300.10	301.17	5293	15.94	536	2942	55.58
OPTIEMUS	EQ	07-Feb-2023	288.15	289.00	289.75	279.55	281.05	283.40	283.44	153525	435.15	4532	102226	66.59
ORBTEXP	EQ	07-Feb-2023	154.05	154.05	154.75	153.00	153.00	153.35	153.88	5113	7.87	121	3371	65.93
ORCHPHARMA	BE	07-Feb-2023	364.15	360.00	382.35	360.00	382.00	382.00	377.55	5101	19.26	136	-	-
ORICONENT	EQ	07-Feb-2023	24.95	25.35	25.35	24.85	24.85	25.00	25.11	67317	16.90	330	52103	77.40
ORIENTABRA	EQ	07-Feb-2023	27.10	27.70	27.70	26.50	26.90	26.80	26.89	9147	2.46	195	6282	68.68
ORIENTALTL	EQ	07-Feb-2023	7.50	7.50	7.60	7.40	7.55	7.45	7.48	5672	0.42	59	4834	85.23
ORIENTBELL	EQ	07-Feb-2023	520.95	518.00	522.90	510.00	516.00	516.35	515.73	5916	30.51	686	3353	56.68
ORIENTCEM	EQ	07-Feb-2023	120.95	122.65	122.65	119.35	121.05	121.10	120.48	346700	417.71	4506	212773	61.37
ORIENTELEC	EQ	07-Feb-2023	277.60	278.70	280.85	275.20	277.25	279.35	277.64	370412	1028.41	3243	335157	90.48
ORIENTHOT	EQ	07-Feb-2023	69.20	70.25	70.25	69.00	69.15	69.50	69.39	277305	192.42	2836	74358	26.81
ORIENTLTD	EQ	07-Feb-2023	58.40	58.45	58.95	56.05	58.75	57.70	57.60	13501	7.78	277	8150	60.37
ORIENTPPR	EQ	07-Feb-2023	44.15	44.30	45.00	43.05	43.10	43.20	43.96	3267289	1436.25	6315	1071314	32.79
ORISSAMINE	EQ	07-Feb-2023	2687.25	2699.75	2724.55	2641.00	2670.10	2686.50	2688.31	4085	109.82	868	2948	72.17
ORTEL	BZ	07-Feb-2023	1.10	1.15	1.15	1.10	1.10	1.15	1.14	38426	0.44	57	-	-
ORTINLAB	EQ	07-Feb-2023	22.95	22.95	23.85	22.85	23.45	23.30	23.21	36926	8.57	254	18337	49.66
OSIAHYPER	EQ	07-Feb-2023	224.15	225.80	232.85	222.95	229.00	228.25	229.38	9178	21.05	94	8396	91.48
OSWALAGRO	EQ	07-Feb-2023	33.15	34.40	34.40	32.85	33.20	33.15	33.33	57301	19.10	441	37356	65.19
OSWALSEEDS	SM	07-Feb-2023	273.45	280.05	286.90	272.00	286.90	283.60	279.68	17000	47.55	34	6000	35.29
PAGEIND	EQ	07-Feb-2023	39528.40	39591.00	39700.00	39260.60	39545.00	39455.85	39426.38	44965	17728.07	8537	35127	78.12
PAISALO	EQ	07-Feb-2023	61.60	61.95	62.95	58.70	59.90	60.30	60.55	1142102	691.55	5903	654351	57.29
PALASHSECU	BE	07-Feb-2023	116.60	121.80	122.40	121.80	122.20	122.20	122.21	1165	1.42	15	-	-
PALREDTEC	EQ	07-Feb-2023	151.80	152.00	152.00	137.65	140.75	141.25	143.29	58875	84.36	1653	28989	49.24
PANACEABIO	EQ	07-Feb-2023	121.55	123.00	124.55	120.00	120.05	120.45	121.35	57092	69.28	1553	33500	58.68
PANACHE	EQ	07-Feb-2023	84.70	88.90	88.90	88.90	88.90	88.90	88.90	43156	38.37	98	43155	100.00
PANAMAPET	EQ	07-Feb-2023	316.80	319.00	333.00	315.00	329.70	327.85	325.33	86495	281.40	4626	37357	43.19
PANSARI	EQ	07-Feb-2023	69.25	71.95	71.95	71.00	71.75	71.00	71.61	151	0.11	11	146	96.69
PAR	EQ	07-Feb-2023	159.30	161.65	161.65	155.65	159.00	157.60	158.57	6354	10.08	162	5269	82.92
PARACABLES	BE	07-Feb-2023	36.85	35.90	37.40	35.00	35.00	35.20	35.69	287340	102.54	1106	-	-
PARADEEP	EQ	07-Feb-2023	59.10	59.35	59.45	57.40	58.35	58.40	58.28	2667220	1554.35	11215	1425315	53.44
PARAGMILK	EQ	07-Feb-2023	86.70	87.15	88.95	87.00	88.15	87.95	88.00	164322	144.60	2716	81165	49.39
PARAS	EQ	07-Feb-2023	510.60	513.00	518.60	510.00	512.80	511.05	514.26	60480	311.02	5430	25383	41.97
PARASPETRO	BE	07-Feb-2023	0.95	1.00	1.00	0.90	1.00	1.00	0.98	132700	1.30	191	-	-
PARSVNATH	EQ	07-Feb-2023	8.05	8.25	8.25	7.70	7.75	7.75	7.84	157196	12.33	474	87017	55.36
PASUPTAC	EQ	07-Feb-2023	30.40	30.60	31.30	30.30	30.90	30.85	30.83	48011	14.80	339	30741	64.03
PATANJALI	BE	07-Feb-2023	938.20	945.00	973.25	941.25	960.00	949.25	955.67	242141	2314.07	14085	-	-
PATELENG	EQ	07-Feb-2023	14.95	15.10	15.65	14.50	14.80	14.75	15.04	2762352	415.47	4489	1650714	59.76
PATINTLOG	EQ	07-Feb-2023	13.35	13.30	13.65	13.30	13.40	13.40	13.49	72003	9.71	244	52181	72.47
PAYTM	EQ	07-Feb-2023	558.30	558.90	669.95	556.35	589.30	588.60	604.60	21257464	128521.61	445908	4375736	20.58
PCBL	EQ	07-Feb-2023	121.70	122.40	122.80	121.70	122.50	122.30	122.21	596476	728.96	7820	334937	56.15
PCJEWELLER	EQ	07-Feb-2023	41.15	39.10	39.10	39.10	39.10	39.10	39.10	123099	48.13	1303	123099	100.00
PDMJEPAPER	EQ	07-Feb-2023	42.65	42.90	43.65	41.90	42.10	42.20	42.61	257668	109.80	1753	111788	43.38
PDSL	EQ	07-Feb-2023	308.55	313.00	313.00	300.00	304.00	303.30	305.60	26120	79.82	3030	16444	62.96
PEARLPOLY	BE	07-Feb-2023	24.20	24.70	24.80	23.70	24.25	24.25	24.15	27477	6.64	129	-	-
PEL	EQ	07-Feb-2023	845.10	849.35	853.20	835.05	841.70	841.50	843.01	451678	3807.71	19617	138653	30.70
PENIND	EQ	07-Feb-2023	53.70	54.25	55.85	53.00	55.30	55.35	54.41	434610	236.46	3981	202791	46.66
PENINLAND	EQ	07-Feb-2023	12.05	12.05	12.50	11.80	11.90	11.95	12.04	99231	11.94	453	72715	73.28
PENTAGOLD	SZ	07-Feb-2023	48.85	46.40	46.40	46.40	46.40	46.40	46.40	600	0.28	1	600	100.00
PERFECT	SM	07-Feb-2023	20.00	20.00	20.90	19.00	19.95	20.20	19.60	150000	29.41	24	120000	80.00
PERSISTENT	EQ	07-Feb-2023	4839.00	4838.00	4874.60	4802.50	4810.00	4820.60	4835.63	154432	7467.76	15861	43207	27.98
PETRONET	EQ	07-Feb-2023	212.55	213.95	220.00	212.70	219.20	218.75	216.41	3962276	8574.61	45725	2081556	52.53
PFC	EQ	07-Feb-2023	143.40	143.25	145.85	142.15	143.35	143.30	143.81	5464542	7858.47	28780	2310191	42.28
PFC	N3	07-Feb-2023	1205.31	1206.55	1210.60	1206.55	1210.60	1210.60	1210.23	76	0.92	2	76	100.00
PFC	N5	07-Feb-2023	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	1	0.01	1	1	100.00
PFC	N8	07-Feb-2023	1297.98	1297.50	1300.00	1297.00	1298.00	1298.00	1297.68	1327	17.22	21	1000	75.36
PFIZER	EQ	07-Feb-2023	3860.80	3855.65	3887.85	3850.00	3870.00	3863.25	3866.54	4213	162.90	1375	2307	54.76
PFOCUS	EQ	07-Feb-2023	66.25	67.25	67.40	66.00	66.00	66.30	66.88	17866	11.95	197	15380	86.09
PFS	EQ	07-Feb-2023	16.20	16.45	16.50	16.00	16.05	16.10	16.27	1153995	187.74	1808	509193	44.12
PGEL	EQ	07-Feb-2023	1128.55	1140.00	1188.00	1128.60	1133.50	1142.90	1155.80	81980	947.53	10108	35671	43.51
PGHH	EQ	07-Feb-2023	13669.45	13700.05	13779.40	13600.00	13650.00	13646.00	13658.19	3912	534.31	2033	2007	51.30
PGHL	EQ	07-Feb-2023	4702.70	4678.00	4854.45	4501.05	4743.00	4714.90	4712.19	76695	3614.01	16248	11490	14.98
PGIL	EQ	07-Feb-2023	361.05	360.00	361.00	345.80	355.00	359.30	356.44	5169	18.42	397	2815	54.46
PGINVIT	IV	07-Feb-2023	121.19	122.00	124.98	120.60	121.40	121.86	123.77	867656	1073.86	8636	717564	82.70
PHANTOMFX	SM	07-Feb-2023	208.50	209.95	210.00	205.85	208.00	208.00	208.07	10800	22.47	9	9600	88.89
PHARMABEES	EQ	07-Feb-2023	12.33	12.34	12.38	12.26	12.35	12.31	12.30	955915	117.61	4987	729709	76.34
PHOENIXLTD	EQ	07-Feb-2023	1410.45	1400.00	1458.00	1393.80	1434.60	1443.75	1424.93	132726	1891.26	19025	77863	58.66
PIDILITIND	EQ	07-Feb-2023	2333.30	2333.30	2343.00	2313.00	2317.10	2315.20	2319.88	191927	4452.48	17368	115380	60.12
PIGL	SM	07-Feb-2023	69.80	71.00	71.00	71.00	71.00	71.00	71.00	2000	1.42	1	2000	100.00
PIIND	EQ	07-Feb-2023	3055.95	3025.00	3068.65	3024.35	3051.00	3044.65	3042.46	148860	4529.01	15361	79660	53.51
PILANIINVS	EQ	07-Feb-2023	1788.20	1800.00	1813.65	1770.00	1805.00	1801.60	1786.99	1599	28.57	473	742	46.40
PILITA	EQ	07-Feb-2023	7.75	7.75	7.90	7.75	7.80	7.80	7.84	156862	12.30	310	130650	83.29
PIONEEREMB	EQ	07-Feb-2023	38.80	38.80	39.85	36.80	36.90	37.20	37.91	38627	14.65	522	25618	66.32
PITTIENG	EQ	07-Feb-2023	311.75	310.90	313.75	300.15	304.00	304.85	304.89	115749	352.90	5027	69410	59.97
PIXTRANS	EQ	07-Feb-2023	722.55	722.80	752.00	721.15	745.15	746.15	739.42	11122	82.24	1207	5664	50.93
PKTEA	BE	07-Feb-2023	240.60	229.00	229.00	228.60	228.60	228.70	228.71	210	0.48	18	-	-
PLASTIBLEN	EQ	07-Feb-2023	161.65	161.55	164.00	160.00	160.05	161.10	161.99	5579	9.04	258	2930	52.52
PNB	EQ	07-Feb-2023	51.40	51.55	52.10	50.70	51.35	51.30	51.43	54786770	28176.56	75731	6284698	11.47
PNBGILTS	EQ	07-Feb-2023	61.40	61.60	61.85	61.05	61.30	61.30	61.45	108099	66.43	1467	72284	66.87
PNBHOUSING	EQ	07-Feb-2023	539.80	540.75	565.00	540.75	558.00	556.85	557.01	951998	5302.75	25185	275273	28.92
PNC	EQ	07-Feb-2023	39.60	40.35	40.35	38.00	38.00	38.40	38.98	7160	2.79	249	2481	34.65
PNCINFRA	EQ	07-Feb-2023	339.45	340.20	342.25	329.00	330.00	330.20	332.77	237916	791.71	7721	90490	38.03
PODDARHOUS	EQ	07-Feb-2023	170.35	177.40	177.60	163.35	163.35	169.45	172.40	23624	40.73	2951	1552	6.57
PODDARMENT	EQ	07-Feb-2023	271.05	270.10	270.10	263.05	265.10	265.25	266.44	2745	7.31	146	2236	81.46
POKARNA	EQ	07-Feb-2023	370.45	372.05	372.45	358.00	361.15	360.90	361.58	37002	133.79	2177	23340	63.08
POLICYBZR	EQ	07-Feb-2023	442.15	439.95	458.00	438.50	449.50	451.50	449.76	1356987	6103.14	39479	619710	45.67
POLYCAB	EQ	07-Feb-2023	2965.65	2980.50	2994.00	2959.45	2994.00	2987.40	2978.14	186102	5542.38	19729	101497	54.54
POLYMED	EQ	07-Feb-2023	832.55	835.00	876.65	820.30	874.50	868.70	844.53	31643	267.24	6023	10572	33.41
POLYPLEX	EQ	07-Feb-2023	1489.85	1489.00	1498.20	1474.75	1488.95	1484.00	1481.77	50605	749.85	6635	25905	51.19
PONNIERODE	EQ	07-Feb-2023	462.05	462.20	487.70	462.05	478.75	478.25	477.58	99041	473.00	3888	49783	50.27
POONAWALLA	EQ	07-Feb-2023	292.05	292.25	304.20	291.15	300.00	300.60	299.23	3130033	9366.12	26528	1467348	46.88
POWERGRID	EQ	07-Feb-2023	217.05	218.00	218.20	215.10	217.30	216.85	216.54	7526645	16298.23	45421	5605602	74.48
POWERINDIA	EQ	07-Feb-2023	3108.50	2951.00	3021.55	2922.00	3005.00	3002.35	2970.29	129621	3850.12	14930	64766	49.97
POWERMECH	EQ	07-Feb-2023	1686.65	1785.15	1948.90	1707.05	1798.95	1819.30	1857.08	360820	6700.71	29514	76157	21.11
PPAP	BE	07-Feb-2023	213.50	213.10	214.95	212.25	214.95	212.55	212.83	3268	6.96	52	-	-
PPL	EQ	07-Feb-2023	162.60	162.85	163.90	158.50	162.90	161.35	160.79	46126	74.17	1590	22575	48.94
PPLPHARMA	EQ	07-Feb-2023	100.30	100.50	100.95	97.30	98.15	98.05	98.40	1950506	1919.27	24195	1146540	58.78
PRAENG	EQ	07-Feb-2023	13.55	13.65	13.90	12.55	12.90	13.00	13.08	258035	33.76	559	162281	62.89
PRAJIND	EQ	07-Feb-2023	365.10	364.15	371.75	362.00	366.45	365.75	366.44	624612	2288.81	17920	261152	41.81
PRAKASH	EQ	07-Feb-2023	63.15	63.15	65.65	61.50	64.65	64.45	63.72	990089	630.93	6935	399433	40.34
PRAKASHSTL	EQ	07-Feb-2023	4.55	4.60	4.70	4.50	4.60	4.55	4.55	375349	17.08	633	194413	51.80
PRAXIS	EQ	07-Feb-2023	25.45	24.45	26.25	23.95	24.95	24.75	24.78	41766	10.35	700	22994	55.05
PRECAM	EQ	07-Feb-2023	104.45	105.00	105.60	102.00	102.50	102.40	103.36	19858	20.52	711	11321	57.01
PRECISION	SM	07-Feb-2023	39.70	40.50	43.00	40.05	40.10	41.35	41.70	242000	100.93	104	44000	18.18
PRECOT	EQ	07-Feb-2023	171.50	170.20	172.90	167.90	167.90	170.15	170.86	776	1.33	67	568	73.20
PRECWIRE	EQ	07-Feb-2023	70.85	71.00	73.50	68.50	68.85	68.90	69.68	167811	116.93	3896	70831	42.21
PREMEXPLN	EQ	07-Feb-2023	391.95	390.00	398.80	383.15	386.00	389.55	391.38	4040	15.81	171	3093	76.56
PREMIER	BE	07-Feb-2023	3.30	3.40	3.40	3.15	3.25	3.25	3.16	11321	0.36	30	-	-
PREMIERPOL	EQ	07-Feb-2023	90.55	90.70	92.50	88.30	92.50	91.60	90.39	21532	19.46	469	11898	55.26
PRESSMN	EQ	07-Feb-2023	61.35	60.50	63.00	60.10	62.75	62.15	61.91	61222	37.90	404	49471	80.81
PRESTIGE	EQ	07-Feb-2023	399.50	399.00	405.40	396.50	402.00	402.80	401.22	176595	708.53	8360	82605	46.78
PRICOLLTD	EQ	07-Feb-2023	197.20	198.00	205.70	197.65	201.00	201.15	200.97	760250	1527.89	8390	417831	54.96
PRIMESECU	EQ	07-Feb-2023	97.90	98.50	99.80	96.80	99.75	98.90	98.57	15003	14.79	183	12107	80.70
PRINCEPIPE	EQ	07-Feb-2023	610.90	610.00	617.00	609.10	615.40	611.90	612.59	47521	291.11	5554	23799	50.08
PRITI	BE	07-Feb-2023	152.55	156.00	156.00	145.90	147.00	146.55	147.62	17714	26.15	542	-	-
PRITIKA	SM	07-Feb-2023	35.65	35.55	35.55	33.05	33.05	33.35	34.14	84000	28.68	20	84000	100.00
PRITIKAUTO	EQ	07-Feb-2023	18.20	18.50	18.50	16.55	17.50	17.50	17.72	646686	114.59	1241	385637	59.63
PRIVISCL	EQ	07-Feb-2023	908.45	905.00	938.75	872.95	885.00	884.80	906.11	57937	524.98	4822	26427	45.61
PROPEQUITY	SM	07-Feb-2023	166.00	163.00	163.00	162.25	162.25	162.25	162.75	3600	5.86	3	2400	66.67
PROZONINTU	EQ	07-Feb-2023	26.90	26.90	27.45	26.35	26.60	26.75	26.89	227880	61.27	1584	114269	50.14
PRSMJOHNSN	EQ	07-Feb-2023	101.00	101.90	102.25	100.00	101.15	100.75	100.96	177198	178.91	2755	83741	47.26
PRUDENT	EQ	07-Feb-2023	899.10	908.70	908.70	886.55	900.00	899.70	898.08	38340	344.32	5262	15378	40.11
PSB	EQ	07-Feb-2023	27.95	28.35	29.00	27.10	27.55	27.40	27.84	1070124	297.88	3411	420396	39.28
PSPPROJECT	EQ	07-Feb-2023	691.90	695.00	703.75	685.90	692.85	689.50	693.87	49897	346.22	3937	21972	44.03
PSUBNKBEES	EQ	07-Feb-2023	43.22	43.35	43.67	42.87	43.20	43.20	43.28	2252570	974.83	4836	1517323	67.36
PTC	EQ	07-Feb-2023	91.75	93.50	94.90	91.55	91.85	91.70	93.15	1281762	1193.97	7981	848667	66.21
PTL	EQ	07-Feb-2023	32.05	32.05	32.35	31.65	31.80	31.70	31.78	60203	19.13	574	41873	69.55
PULZ	SM	07-Feb-2023	100.05	100.00	100.00	100.00	100.00	100.00	100.00	4000	4.00	1	4000	100.00
PUNJABCHEM	EQ	07-Feb-2023	941.10	943.00	955.00	915.05	922.50	923.20	924.41	8776	81.13	1529	4762	54.26
PURVA	EQ	07-Feb-2023	86.30	86.60	87.25	85.25	86.00	85.80	86.34	58709	50.69	1159	25273	43.05
PVP	EQ	07-Feb-2023	8.10	8.25	8.90	8.05	8.90	8.90	8.59	382945	32.91	762	234215	61.16
PVR	EQ	07-Feb-2023	1682.50	1687.00	1705.00	1675.00	1682.00	1681.00	1689.75	394151	6660.15	20456	126560	32.11
QGOLDHALF	EQ	07-Feb-2023	48.74	49.00	49.26	48.62	48.79	48.79	48.82	4531	2.21	158	2618	57.78
QMSMEDI	SM	07-Feb-2023	169.90	169.90	174.70	166.25	174.65	173.00	170.60	13000	22.18	11	9000	69.23
QNIFTY	EQ	07-Feb-2023	1881.03	1882.01	1882.01	1872.00	1877.00	1876.29	1877.33	661	12.41	46	492	74.43
QUESS	EQ	07-Feb-2023	380.40	380.40	394.40	378.00	383.00	383.20	384.19	455746	1750.93	20850	218526	47.95
QUICKHEAL	EQ	07-Feb-2023	158.60	159.40	159.40	155.10	155.30	155.60	156.53	49290	77.15	1729	29796	60.45
RADHIKAJWE	EQ	07-Feb-2023	190.65	194.80	194.80	182.50	187.25	186.40	188.62	46495	87.70	1939	24181	52.01
RADIANTCMS	EQ	07-Feb-2023	101.40	101.40	106.25	99.55	103.00	102.80	103.19	553463	571.10	6306	370075	66.87
RADICO	EQ	07-Feb-2023	1179.20	1187.05	1190.15	1150.25	1164.00	1163.55	1170.97	347924	4074.09	9955	247410	71.11
RADIOCITY	EQ	07-Feb-2023	13.20	13.40	14.50	13.20	13.95	14.15	14.10	677023	95.48	2291	580489	85.74
RAILTEL	EQ	07-Feb-2023	109.00	109.00	110.20	105.60	106.35	106.10	107.39	1009922	1084.55	9429	431452	42.72
RAIN	EQ	07-Feb-2023	169.50	169.05	169.70	166.00	167.45	167.55	167.66	603441	1011.73	6454	147593	24.46
RAINBOW	EQ	07-Feb-2023	728.20	740.00	765.40	731.15	758.00	763.20	752.06	137823	1036.51	10190	53906	39.11
RAJESHEXPO	EQ	07-Feb-2023	910.15	912.80	913.70	836.20	842.00	850.20	872.15	519550	4531.23	22006	117199	22.56
RAJMET	EQ	07-Feb-2023	13.95	14.05	14.25	13.55	13.95	13.90	13.78	244341	33.68	1207	149469	61.17
RAJRATAN	EQ	07-Feb-2023	789.55	790.00	792.00	763.00	765.50	773.40	772.76	26294	203.19	4478	13736	52.24
RAJRILTD	BE	07-Feb-2023	58.55	59.70	59.70	59.70	59.70	59.70	59.70	1615	0.96	18	-	-
RAJSREESUG	EQ	07-Feb-2023	46.20	46.85	46.85	45.30	46.15	45.90	46.11	25185	11.61	353	12977	51.53
RAJTV	BE	07-Feb-2023	46.75	45.80	48.10	45.80	47.40	46.30	46.64	1194	0.56	22	-	-
RALLIS	EQ	07-Feb-2023	205.60	205.30	206.35	202.45	203.20	203.00	204.10	167396	341.66	4821	87850	52.48
RAMANEWS	EQ	07-Feb-2023	13.65	13.75	14.00	13.55	13.55	13.65	13.65	24125	3.29	124	16546	68.58
RAMAPHO	EQ	07-Feb-2023	219.95	219.70	219.70	206.95	209.00	209.85	213.97	29975	64.14	1460	20219	67.45
RAMASTEEL	EQ	07-Feb-2023	34.30	34.20	34.75	33.20	34.50	34.55	34.12	1496110	510.43	5361	905360	60.51
RAMCOCEM	EQ	07-Feb-2023	683.50	684.00	734.70	670.80	702.50	701.20	700.39	1234940	8649.40	39606	143877	11.65
RAMCOIND	EQ	07-Feb-2023	144.70	145.45	148.50	143.25	146.80	147.00	146.52	100840	147.75	2161	62210	61.69
RAMCOSYS	EQ	07-Feb-2023	234.65	234.65	238.90	232.05	234.95	234.40	234.67	62557	146.80	3218	28199	45.08
RAMKY	EQ	07-Feb-2023	291.70	292.95	303.90	284.15	287.80	286.20	294.09	105465	310.16	4032	59540	56.45
RAMRAT	EQ	07-Feb-2023	156.70	160.00	162.00	154.00	162.00	156.20	156.03	34676	54.11	2001	14756	42.55
RANASUG	EQ	07-Feb-2023	22.90	22.90	23.10	22.55	22.65	22.65	22.68	863758	195.90	1661	688800	79.74
RANEENGINE	EQ	07-Feb-2023	206.15	206.10	210.00	202.50	208.30	205.20	205.75	6251	12.86	385	1873	29.96
RANEHOLDIN	EQ	07-Feb-2023	893.00	892.00	904.90	882.30	894.00	889.75	888.18	30672	272.42	692	27369	89.23
RATEGAIN	EQ	07-Feb-2023	363.80	378.00	378.00	360.60	371.00	372.55	368.65	333705	1230.21	15662	118490	35.51
RATNAMANI	EQ	07-Feb-2023	2307.70	2313.00	2318.35	2185.40	2219.00	2208.70	2241.78	42060	942.89	6140	20917	49.73
RAYMOND	EQ	07-Feb-2023	1405.75	1408.10	1432.20	1400.05	1401.00	1405.15	1417.08	166514	2359.64	13075	41847	25.13
RBA	EQ	07-Feb-2023	106.35	106.30	107.20	106.00	106.45	106.35	106.49	679363	723.46	2437	613506	90.31
RBL	EQ	07-Feb-2023	709.30	705.10	714.90	701.90	709.00	708.95	709.54	1537	10.91	226	960	62.46
RBLBANK	EQ	07-Feb-2023	163.50	164.00	165.50	161.70	163.80	163.50	163.58	7878202	12887.37	31289	1739349	22.08
RBMINFRA	SM	07-Feb-2023	96.60	101.40	101.40	101.40	101.40	101.40	101.40	3000	3.04	1	3000	100.00
RCF	EQ	07-Feb-2023	109.85	110.10	111.00	108.00	109.00	109.45	109.57	3328858	3647.29	18354	777664	23.36
RCOM	BE	07-Feb-2023	1.95	2.00	2.00	1.85	1.85	1.85	1.92	4034074	77.36	4279	-	-
RECLTD	EQ	07-Feb-2023	121.10	121.45	123.35	120.20	120.50	120.60	121.45	9355097	11362.21	43604	4453512	47.61
RECLTD	N2	07-Feb-2023	1104.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1000	11.00	2	1000	100.00
RECLTD	N6	07-Feb-2023	1184.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	5	0.06	1	5	100.00
RECLTD	N8	07-Feb-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	240	2.47	2	240	100.00
RECLTD	N9	07-Feb-2023	1174.10	1171.00	1179.00	1171.00	1178.60	1178.60	1177.34	649	7.64	10	599	92.30
RECLTD	NF	07-Feb-2023	1190.30	1190.30	1190.30	1190.30	1190.30	1190.30	1190.30	2	0.02	1	2	100.00
REDINGTON	EQ	07-Feb-2023	185.50	185.00	187.80	179.50	183.70	183.75	184.07	1829067	3366.71	21076	960411	52.51
REFEX	EQ	07-Feb-2023	298.40	305.90	306.55	283.50	283.50	283.50	291.25	137593	400.74	3132	96248	69.95
REGENCERAM	BE	07-Feb-2023	22.50	23.15	23.20	21.65	22.40	22.40	22.38	5953	1.33	40	-	-
RELAXO	EQ	07-Feb-2023	776.15	775.50	802.00	774.00	792.00	792.25	791.72	200371	1586.38	18536	70750	35.31
RELCHEMQ	EQ	07-Feb-2023	164.95	168.75	168.75	157.05	160.90	161.40	162.69	3902	6.35	414	2261	57.94
RELIANCE	EQ	07-Feb-2023	2311.45	2312.00	2327.40	2293.00	2304.30	2305.90	2312.27	6985001	161512.26	281342	4749078	67.99
RELIGARE	EQ	07-Feb-2023	159.05	159.60	159.60	155.70	156.15	156.50	156.95	156569	245.73	2571	67497	43.11
RELINFRA	EQ	07-Feb-2023	124.45	125.00	126.45	122.10	123.50	123.25	123.62	658418	813.93	7020	387922	58.92
REMSONSIND	EQ	07-Feb-2023	240.55	241.80	243.90	235.00	241.10	240.45	240.29	3922	9.42	198	2225	56.73
RENUKA	EQ	07-Feb-2023	48.30	48.30	48.45	46.50	46.70	46.70	47.23	7360599	3476.18	19749	2541369	34.53
REPCOHOME	EQ	07-Feb-2023	226.00	224.30	227.00	222.00	225.40	225.15	224.50	80225	180.10	6969	30637	38.19
REPL	EQ	07-Feb-2023	150.40	150.30	152.50	145.05	145.35	146.85	148.11	18985	28.12	680	12208	64.30
REPRO	EQ	07-Feb-2023	371.75	376.45	376.50	366.40	371.00	373.70	371.82	6884	25.60	813	2381	34.59
RESPONIND	EQ	07-Feb-2023	119.10	119.00	121.85	117.00	117.05	118.80	118.87	14965	17.79	261	7500	50.12
REVATHI	EQ	07-Feb-2023	1077.30	1087.85	1094.95	1064.00	1064.00	1065.80	1075.55	1615	17.37	193	1022	63.28
RGL	EQ	07-Feb-2023	100.50	101.40	101.40	96.55	98.40	98.00	97.92	91898	89.98	1021	20918	22.76
RHFL	EQ	07-Feb-2023	2.90	2.90	3.00	2.85	2.90	2.90	2.92	1065233	31.08	1108	554173	52.02
RHFL	N6	07-Feb-2023	410.00	410.00	410.00	405.00	405.00	405.00	409.76	105	0.43	4	105	100.00
RHFL	N8	07-Feb-2023	378.00	351.00	351.00	340.00	350.00	350.00	349.06	240	0.84	5	240	100.00
RHIM	EQ	07-Feb-2023	757.35	733.55	752.70	730.55	740.00	737.20	738.74	190432	1406.80	15851	86875	45.62
RICHA	SM	07-Feb-2023	104.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
RICOAUTO	EQ	07-Feb-2023	82.35	82.80	84.15	81.40	83.20	83.60	83.04	769926	639.38	4783	297224	38.60
RIIL	EQ	07-Feb-2023	836.70	840.90	842.00	828.00	830.20	832.35	835.50	105213	879.06	5177	23068	21.93
RITCO	EQ	07-Feb-2023	142.50	149.60	149.60	142.70	149.60	149.60	148.82	12205	18.16	296	6231	51.05
RITES	EQ	07-Feb-2023	330.15	331.85	336.50	328.45	331.00	330.85	331.87	299935	995.38	10762	131397	43.81
RKDL	EQ	07-Feb-2023	14.90	15.20	15.80	14.60	14.70	14.85	15.22	9752	1.48	98	6318	64.79
RKEC	EQ	07-Feb-2023	72.20	72.50	73.85	70.85	70.90	72.45	72.46	107381	77.80	504	68850	64.12
RKFORGE	EQ	07-Feb-2023	270.35	271.60	274.50	265.40	268.45	267.50	270.24	249477	674.17	7329	137863	55.26
RMCL	BZ	07-Feb-2023	1.60	1.65	1.65	1.55	1.55	1.55	1.57	27560	0.43	59	-	-
RMDRIP	SM	07-Feb-2023	23.45	24.60	24.60	24.60	24.60	24.60	24.60	8000	1.97	3	8000	100.00
RML	EQ	07-Feb-2023	407.80	404.45	407.85	402.70	406.75	405.20	404.26	5190	20.98	405	3093	59.60
RNAVAL	BZ	07-Feb-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	376079	10.34	260	-	-
ROHLTD	EQ	07-Feb-2023	262.85	264.90	266.10	258.60	262.40	261.20	262.68	12253	32.19	677	6088	49.69
ROLEXRINGS	EQ	07-Feb-2023	1759.65	1764.00	1895.25	1741.10	1847.25	1836.70	1821.08	89451	1628.97	10063	27296	30.52
ROLLT	EQ	07-Feb-2023	1.30	1.30	1.35	1.25	1.30	1.25	1.29	167759	2.16	152	140251	83.60
ROLTA	BZ	07-Feb-2023	2.95	3.00	3.00	2.85	2.95	2.90	2.94	157595	4.63	163	-	-
ROML	BE	07-Feb-2023	58.15	61.00	61.05	61.00	61.05	61.05	61.04	10992	6.71	121	-	-
ROSSARI	EQ	07-Feb-2023	686.80	688.90	689.00	680.60	683.15	682.30	684.80	29873	204.57	6557	9435	31.58
ROSSELLIND	EQ	07-Feb-2023	296.00	297.10	303.80	288.25	290.00	291.05	296.00	30111	89.13	937	20577	68.34
ROTO	EQ	07-Feb-2023	574.00	564.20	583.45	564.20	578.65	573.00	576.17	21297	122.71	2240	4528	21.26
ROUTE	EQ	07-Feb-2023	1192.20	1192.20	1197.95	1167.00	1175.70	1176.80	1176.07	130929	1539.81	12362	66282	50.62
RPGLIFE	EQ	07-Feb-2023	823.40	823.25	841.00	816.00	837.00	838.95	832.47	21870	182.06	2812	10965	50.14
RPOWER	EQ	07-Feb-2023	12.00	12.00	12.25	11.60	11.65	11.65	11.76	14197921	1670.36	22297	8276555	58.29
RPPINFRA	EQ	07-Feb-2023	41.90	42.50	42.50	40.50	41.40	41.15	41.11	48784	20.05	654	32199	66.00
RPPL	EQ	07-Feb-2023	169.45	170.45	171.25	158.60	161.20	162.50	165.10	16789	27.72	620	10064	59.94
RPSGVENT	EQ	07-Feb-2023	446.75	445.95	451.40	439.00	448.85	447.40	445.40	12445	55.43	1234	7932	63.74
RSSOFTWARE	EQ	07-Feb-2023	25.20	25.30	25.45	24.55	24.55	24.70	24.91	19631	4.89	301	14110	71.88
RSWM	EQ	07-Feb-2023	161.90	163.90	164.45	161.95	162.50	162.55	163.01	45641	74.40	1850	26273	57.56
RSYSTEMS	EQ	07-Feb-2023	244.40	245.65	245.75	241.50	245.00	244.30	244.72	18135	44.38	736	15061	83.05
RTNINDIA	EQ	07-Feb-2023	42.60	42.20	43.15	41.80	42.55	42.35	42.35	907484	384.31	4015	444817	49.02
RTNPOWER	EQ	07-Feb-2023	3.65	3.70	3.75	3.65	3.70	3.65	3.68	5538704	204.01	3517	2814297	50.81
RUBYMILLS	EQ	07-Feb-2023	189.65	192.95	205.05	191.10	192.00	193.20	198.12	33424	66.22	1478	12619	37.75
RUCHINFRA	BE	07-Feb-2023	10.00	10.20	10.30	9.70	10.05	9.90	9.95	53159	5.29	280	-	-
RUCHIRA	EQ	07-Feb-2023	124.70	125.65	126.60	123.25	124.15	124.25	124.83	77479	96.72	1350	43229	55.79
RUPA	EQ	07-Feb-2023	258.90	259.95	260.50	253.20	256.00	255.90	257.00	59432	152.74	4343	33278	55.99
RUSHIL	EQ	07-Feb-2023	342.25	338.00	340.00	315.00	319.75	319.65	322.60	208872	673.82	9899	98463	47.14
RUSTOMJEE	EQ	07-Feb-2023	492.45	490.15	494.80	476.00	486.05	484.65	484.14	56392	273.02	2768	35271	62.55
RVHL	EQ	07-Feb-2023	21.45	23.00	23.00	21.00	21.45	21.10	21.29	8089	1.72	157	4733	58.51
RVNL	EQ	07-Feb-2023	71.35	73.10	73.85	71.55	72.00	71.85	72.57	6924317	5025.25	29086	2325469	33.58
S&SPOWER	BE	07-Feb-2023	24.00	25.20	25.20	25.20	25.20	25.20	25.20	1	0.00	1	-	-
SABAR	SM	07-Feb-2023	17.00	17.95	17.95	17.95	17.95	17.95	17.95	10000	1.80	1	10000	100.00
SABTN	BE	07-Feb-2023	1.90	1.80	1.80	1.80	1.80	1.80	1.80	12711	0.23	19	-	-
SADBHAV	BE	07-Feb-2023	12.35	12.60	12.95	12.15	12.90	12.80	12.75	186068	23.73	634	-	-
SADBHIN	EQ	07-Feb-2023	5.20	5.30	5.30	4.95	5.00	5.00	5.06	328790	16.64	1042	280718	85.38
SAFARI	EQ	07-Feb-2023	1776.45	1779.55	1868.50	1776.05	1800.00	1800.15	1821.01	25394	462.43	5581	14274	56.21
SAGARDEEP	EQ	07-Feb-2023	26.45	26.45	27.20	25.50	25.55	25.95	26.29	24254	6.38	296	10598	43.70
SAGCEM	EQ	07-Feb-2023	215.50	217.00	218.40	210.35	212.00	211.55	213.12	22684	48.34	1510	10157	44.78
SAH	EQ	07-Feb-2023	84.10	85.70	85.70	82.00	83.00	82.45	83.42	100511	83.85	2096	60999	60.69
SAIL	EQ	07-Feb-2023	84.45	84.45	84.45	81.45	82.40	82.45	82.70	19123174	15814.37	56399	5445911	28.48
SAKAR	EQ	07-Feb-2023	230.45	227.00	243.90	227.00	236.80	237.85	237.52	17552	41.69	571	9474	53.98
SAKHTISUG	EQ	07-Feb-2023	22.10	22.35	22.35	20.50	21.95	21.80	21.60	380511	82.18	1456	165538	43.50
SAKSOFT	EQ	07-Feb-2023	144.25	146.00	150.95	144.85	147.00	146.70	148.18	855256	1267.35	11752	366605	42.86
SAKUMA	EQ	07-Feb-2023	13.70	13.65	14.00	13.50	13.80	13.65	13.68	377669	51.65	1071	217507	57.59
SALASAR	EQ	07-Feb-2023	46.05	46.40	46.85	43.00	43.30	43.80	44.86	822981	369.22	2233	669950	81.41
SALONA	EQ	07-Feb-2023	252.00	251.50	256.85	237.75	239.10	243.55	247.44	3642	9.01	254	2560	70.29
SALSTEEL	EQ	07-Feb-2023	17.70	17.40	17.40	16.85	16.85	16.85	16.95	288946	48.99	941	177756	61.52
SALZERELEC	EQ	07-Feb-2023	287.55	289.95	314.50	289.80	306.60	307.10	305.00	411469	1254.97	12372	166858	40.55
SAMBHAAV	EQ	07-Feb-2023	3.45	3.65	3.65	3.40	3.50	3.50	3.50	16248	0.57	138	11622	71.53
SANCO	BE	07-Feb-2023	9.30	9.75	9.75	9.75	9.75	9.75	9.75	27931	2.72	43	-	-
SANDESH	EQ	07-Feb-2023	902.80	930.00	930.00	901.30	914.90	911.05	912.81	2248	20.52	381	1107	49.24
SANDHAR	EQ	07-Feb-2023	227.25	227.25	230.10	225.00	225.05	225.70	227.44	8974	20.41	672	4864	54.20
SANGAMIND	EQ	07-Feb-2023	211.50	213.25	224.00	211.10	212.00	213.50	217.68	22986	50.04	1221	7947	34.57
SANGHIIND	EQ	07-Feb-2023	53.30	53.70	55.95	53.30	55.95	55.95	55.44	238270	132.09	1210	164810	69.17
SANGHVIMOV	EQ	07-Feb-2023	340.90	343.90	354.65	340.30	353.80	349.35	348.21	170335	593.13	7096	72698	42.68
SANGINITA	EQ	07-Feb-2023	21.55	21.90	21.90	21.05	21.75	21.60	21.65	14575	3.16	103	10291	70.61
SANOFI	EQ	07-Feb-2023	5300.25	5314.95	5340.00	5250.10	5340.00	5329.30	5274.29	33705	1777.70	5733	26955	79.97
SANSERA	EQ	07-Feb-2023	723.80	713.00	739.00	709.85	734.90	733.90	732.69	65033	476.49	12846	39774	61.16
SANWARIA	BZ	07-Feb-2023	0.65	0.65	0.65	0.60	0.65	0.60	0.62	533985	3.33	433	-	-
SAPPHIRE	EQ	07-Feb-2023	1207.85	1217.00	1245.00	1186.95	1228.00	1234.95	1222.42	58712	717.71	6575	42296	72.04
SARDAEN	EQ	07-Feb-2023	1049.05	1051.40	1068.00	1024.35	1047.50	1049.15	1046.82	16691	174.72	4201	7864	47.12
SAREGAMA	EQ	07-Feb-2023	349.15	349.00	352.95	346.05	347.15	348.85	350.31	55213	193.41	5896	30537	55.31
SARLAPOLY	EQ	07-Feb-2023	38.65	39.10	39.40	38.50	39.00	39.10	38.93	62378	24.29	603	41556	66.62
SARVESHWAR	EQ	07-Feb-2023	76.20	79.00	79.90	77.20	79.00	79.20	78.63	21868	17.20	287	18297	83.67
SASKEN	EQ	07-Feb-2023	896.70	901.20	903.30	888.00	889.50	889.90	893.28	4891	43.69	489	2493	50.97
SASTASUNDR	EQ	07-Feb-2023	250.80	255.70	260.25	249.00	260.00	258.95	255.02	19958	50.90	1921	10386	52.04
SATIA	EQ	07-Feb-2023	123.25	123.00	124.80	121.05	122.70	122.25	122.68	89445	109.73	2526	42465	47.48
SATIN	EQ	07-Feb-2023	145.90	147.00	147.00	144.10	146.00	145.50	145.34	47466	68.99	1383	29368	61.87
SATINDLTD	EQ	07-Feb-2023	79.50	80.95	82.50	78.80	80.80	80.40	80.33	87622	70.39	2395	44866	51.20
SBC	BE	07-Feb-2023	14.40	14.75	15.10	14.00	14.80	14.55	14.62	501937	73.36	956	-	-
SBCL	EQ	07-Feb-2023	393.55	394.00	396.75	388.00	394.20	394.95	393.98	45416	178.93	3614	31193	68.68
SBICARD	EQ	07-Feb-2023	756.50	756.50	757.90	740.30	748.10	750.70	746.89	962622	7189.75	34769	493381	51.25
SBIETFCON	EQ	07-Feb-2023	74.33	74.51	74.51	73.66	74.25	74.37	74.03	1587	1.17	103	1214	76.50
SBIETFIT	EQ	07-Feb-2023	316.11	316.61	317.75	315.00	315.56	315.15	316.13	4989	15.77	162	4073	81.64
SBIETFPB	EQ	07-Feb-2023	212.23	212.60	213.00	211.00	212.05	212.18	212.15	2233	4.74	64	1017	45.54
SBIETFQLTY	EQ	07-Feb-2023	149.25	149.30	149.30	147.91	148.22	148.46	148.47	15774	23.42	88	9311	59.03
SBILIFE	EQ	07-Feb-2023	1138.40	1143.00	1147.85	1124.45	1135.00	1131.75	1133.46	1741642	19740.73	95552	1328974	76.31
SBIN	EQ	07-Feb-2023	545.40	548.00	551.40	541.05	546.20	547.10	546.83	16195947	88563.79	343935	5172352	31.94
SCAPDVR	EQ	07-Feb-2023	11.95	11.35	11.50	10.75	10.75	10.80	11.07	858912	95.07	1566	508912	59.25
SCHAEFFLER	EQ	07-Feb-2023	2635.85	2635.85	2662.00	2588.00	2645.00	2647.90	2623.75	40039	1050.52	7555	23723	59.25
SCHAND	EQ	07-Feb-2023	173.35	174.45	175.80	171.05	171.40	171.55	173.66	20137	34.97	603	10071	50.01
SCHNEIDER	EQ	07-Feb-2023	165.70	166.55	170.30	164.50	165.00	165.00	167.18	306423	512.28	6357	171484	55.96
SCI	EQ	07-Feb-2023	123.65	123.95	124.30	120.00	121.35	121.50	121.61	1063712	1293.61	6625	478221	44.96
SCPL	EQ	07-Feb-2023	542.05	535.05	550.35	535.05	542.05	545.20	545.47	2576	14.05	437	1498	58.15
SDBL	EQ	07-Feb-2023	114.60	116.05	120.40	115.00	117.50	116.85	117.43	217545	255.45	4276	112143	51.55
SDL24BEES	EQ	07-Feb-2023	110.99	110.99	111.10	110.85	111.10	111.10	110.87	5272	5.84	26	5018	95.18
SDL26BEES	EQ	07-Feb-2023	110.50	110.54	110.60	110.36	110.60	110.58	110.52	40511	44.77	36	40069	98.91
SEAMECLTD	EQ	07-Feb-2023	706.40	707.75	712.45	701.05	705.20	705.35	706.74	14300	101.06	508	13320	93.15
SECL	SM	07-Feb-2023	314.80	302.00	302.00	300.00	300.00	300.00	300.37	7500	22.53	5	7500	100.00
SECURCRED	EQ	07-Feb-2023	23.95	24.55	24.55	23.25	23.50	23.35	23.67	71576	16.94	483	53783	75.14
SECURKLOUD	EQ	07-Feb-2023	38.20	39.10	41.70	36.30	38.85	38.80	38.92	227084	88.38	1967	96654	42.56
SEJALLTD	BE	07-Feb-2023	265.15	264.00	269.95	260.20	262.10	262.25	261.52	1064	2.78	21	-	-
SELAN	EQ	07-Feb-2023	273.20	272.90	274.85	266.10	268.95	268.40	269.59	37786	101.87	656	26949	71.32
SELMC	BE	07-Feb-2023	387.05	367.70	367.70	367.70	367.70	367.70	367.70	851	3.13	56	-	-
SEPC	EQ	07-Feb-2023	12.85	12.85	13.25	12.55	12.80	12.80	12.83	708662	90.93	1370	357309	50.42
SEPOWER	EQ	07-Feb-2023	14.65	15.25	15.25	13.20	14.40	14.25	13.97	56318	7.87	337	33373	59.26
SEQUENT	EQ	07-Feb-2023	73.25	72.00	72.70	70.60	71.95	71.70	71.69	670814	480.93	9162	306054	45.62
SERVOTECH	EQ	07-Feb-2023	48.55	50.40	50.40	46.15	46.15	46.15	47.82	296534	141.79	1913	219152	73.90
SESHAPAPER	EQ	07-Feb-2023	266.65	270.50	270.95	265.80	266.00	266.75	268.23	30079	80.68	1624	14579	48.47
SETCO	EQ	07-Feb-2023	9.95	10.00	10.15	9.70	10.10	9.95	9.90	96198	9.53	297	72159	75.01
SETF10GILT	EQ	07-Feb-2023	207.60	207.61	208.09	207.29	207.70	207.70	207.58	491	1.02	11	371	75.56
SETFGOLD	EQ	07-Feb-2023	50.39	50.50	50.50	50.30	50.35	50.37	50.38	1666535	839.57	2294	1489982	89.41
SETFNIF50	EQ	07-Feb-2023	183.95	185.50	185.50	182.84	183.71	183.56	183.69	151291	277.90	2080	129721	85.74
SETFNIFBK	EQ	07-Feb-2023	414.81	415.81	417.00	412.78	416.15	415.99	415.38	36031	149.67	731	10446	28.99
SETFNN50	EQ	07-Feb-2023	405.05	405.05	408.52	404.30	405.45	405.77	405.71	17068	69.25	821	13294	77.89
SETUINFRA	BE	07-Feb-2023	1.40	1.40	1.40	1.35	1.40	1.35	1.35	67805	0.92	65	-	-
SFL	EQ	07-Feb-2023	1220.20	1220.20	1230.00	1176.00	1230.00	1209.85	1194.29	41702	498.04	6351	17489	41.94
SGBAPR28I	GB	07-Feb-2023	5327.89	5325.00	5445.00	5315.00	5350.00	5350.12	5351.31	457	24.46	58	290	63.46
SGBAUG24	GB	07-Feb-2023	5561.00	5563.00	5601.00	5561.00	5590.00	5589.92	5580.35	95	5.30	28	87	91.58
SGBAUG27	GB	07-Feb-2023	5359.86	5370.00	5407.00	5360.00	5388.71	5388.71	5396.03	117	6.31	15	94	80.34
SGBAUG28V	GB	07-Feb-2023	5349.38	5375.00	5375.00	5341.05	5350.10	5353.80	5355.20	3023	161.89	259	2722	90.04
SGBAUG29V	GB	07-Feb-2023	5311.80	5335.00	5350.00	5321.00	5336.06	5336.06	5336.47	147	7.84	24	95	64.63
SGBAUG30	GB	07-Feb-2023	5313.00	5270.01	5344.00	5265.00	5331.00	5337.49	5330.61	417	22.23	68	322	77.22
SGBD29VIII	GB	07-Feb-2023	5325.00	5315.00	5445.00	5305.00	5350.00	5350.00	5352.91	188	10.06	31	146	77.66
SGBDC27VII	GB	07-Feb-2023	5489.55	5320.00	5320.00	5320.00	5320.00	5320.00	5320.00	30	1.60	1	30	100.00
SGBDE30III	GB	07-Feb-2023	5358.00	5389.98	5389.98	5320.02	5340.00	5344.88	5347.62	630	33.69	95	528	83.81
SGBDEC26	GB	07-Feb-2023	5598.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	1	0.06	1	1	100.00
SGBFEB24	GB	07-Feb-2023	5606.00	5585.00	5620.00	5571.00	5620.00	5615.72	5601.10	44	2.46	8	29	65.91
SGBFEB29XI	GB	07-Feb-2023	5337.47	5309.00	5337.40	5308.10	5331.05	5334.96	5332.66	184	9.81	21	184	100.00
SGBJ28VIII	GB	07-Feb-2023	5304.35	5317.00	5317.00	5317.00	5317.00	5317.00	5317.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	07-Feb-2023	5282.04	5288.00	5330.00	5270.00	5318.00	5310.07	5304.66	1084	57.50	131	847	78.14
SGBJAN29X	GB	07-Feb-2023	5277.68	5278.00	5320.01	5271.00	5317.99	5317.99	5312.29	735	39.05	48	668	90.88
SGBJAN30IX	GB	07-Feb-2023	5289.90	5295.00	5360.00	5280.00	5292.00	5292.03	5305.54	232	12.31	37	170	73.28
SGBJU29III	GB	07-Feb-2023	5305.80	5320.00	5330.90	5306.01	5330.90	5315.09	5319.52	175	9.31	32	139	79.43
SGBJUL25	GB	07-Feb-2023	5590.00	5590.00	5675.00	5575.01	5675.00	5604.51	5597.61	95	5.32	13	67	70.53
SGBJUL28IV	GB	07-Feb-2023	5284.52	5277.00	5326.99	5266.00	5303.50	5303.01	5298.13	655	34.70	121	469	71.60
SGBJUL29IV	GB	07-Feb-2023	5276.98	5280.01	5315.00	5280.00	5305.00	5308.00	5302.38	730	38.71	79	660	90.41
SGBJUN27	GB	07-Feb-2023	5295.00	5390.00	5417.00	5390.00	5417.00	5417.00	5396.35	17	0.92	5	17	100.00
SGBJUN28	GB	07-Feb-2023	5278.06	5278.06	5340.00	5270.00	5320.00	5320.00	5304.81	302	16.02	62	209	69.21
SGBJUN29II	GB	07-Feb-2023	5287.95	5300.00	5329.98	5300.00	5320.00	5320.00	5314.99	85	4.52	65	64	75.29
SGBJUN30	GB	07-Feb-2023	5281.00	5283.00	5330.00	5283.00	5329.00	5327.66	5320.75	315	16.76	50	283	89.84
SGBMAR24	GB	07-Feb-2023	5600.00	5621.00	5695.00	5607.00	5695.00	5695.00	5630.57	129	7.26	11	129	100.00
SGBMAR25	GB	07-Feb-2023	5631.00	5650.00	5650.00	5631.10	5650.00	5650.00	5641.66	11	0.62	5	11	100.00
SGBMAR28X	GB	07-Feb-2023	5301.00	5390.00	5390.00	5325.00	5345.00	5345.00	5369.17	54	2.90	10	43	79.63
SGBMAR30X	GB	07-Feb-2023	5297.28	5275.00	5333.00	5275.00	5316.10	5320.70	5324.02	387	20.60	34	299	77.26
SGBMAY25	GB	07-Feb-2023	5600.00	5576.00	5576.00	5576.00	5576.00	5576.00	5576.00	1	0.06	1	1	100.00
SGBMAY26	GB	07-Feb-2023	5600.00	5490.00	5596.00	5490.00	5596.00	5596.00	5568.44	25	1.39	5	25	100.00
SGBMAY28	GB	07-Feb-2023	5285.00	5285.00	5320.00	5285.00	5320.00	5318.94	5311.02	406	21.56	92	372	91.63
SGBMAY29I	GB	07-Feb-2023	5323.17	5300.00	5350.00	5300.00	5314.99	5310.88	5320.33	4104	218.35	259	3908	95.22
SGBMR29XII	GB	07-Feb-2023	5289.46	5280.00	5333.00	5280.00	5315.00	5312.18	5319.75	467	24.84	118	415	88.87
SGBN28VIII	GB	07-Feb-2023	5273.88	5273.88	5330.00	5273.88	5301.02	5309.46	5315.40	307	16.32	55	222	72.31
SGBNOV23	GB	07-Feb-2023	5713.60	5730.00	5730.00	5700.00	5710.00	5702.85	5707.86	14	0.80	6	14	100.00
SGBNOV24	GB	07-Feb-2023	5525.13	5540.00	5589.00	5540.00	5560.23	5560.06	5560.92	138	7.67	13	138	100.00
SGBNV29VII	GB	07-Feb-2023	5299.93	5303.00	5350.00	5275.00	5315.00	5316.54	5314.31	343	18.23	224	260	75.80
SGBOC28VII	GB	07-Feb-2023	5289.99	5290.80	5320.00	5290.80	5311.25	5311.25	5313.35	765	40.65	41	716	93.59
SGBOCT25V	GB	07-Feb-2023	5600.01	5699.99	5699.99	5699.99	5699.99	5699.99	5699.99	1	0.06	1	1	100.00
SGBOCT26	GB	07-Feb-2023	5403.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	5	0.28	1	5	100.00
SGBOCT27	GB	07-Feb-2023	5260.00	5301.00	5350.00	5301.00	5350.00	5350.00	5338.11	9	0.48	6	9	100.00
SGBOCT27VI	GB	07-Feb-2023	5346.67	5325.00	5335.00	5320.00	5335.00	5335.00	5320.60	51	2.71	10	50	98.04
SGBSEP24	GB	07-Feb-2023	5605.00	5620.10	5650.00	5620.00	5622.11	5622.11	5621.31	62	3.49	6	62	100.00
SGBSEP27	GB	07-Feb-2023	5318.82	5298.00	5370.00	5298.00	5370.00	5370.00	5311.78	18	0.96	6	15	83.33
SGBSEP28VI	GB	07-Feb-2023	5308.02	5340.00	5342.00	5320.04	5339.50	5339.50	5334.41	216	11.52	38	175	81.02
SGBSEP29VI	GB	07-Feb-2023	5294.65	5305.00	5330.00	5304.00	5311.10	5317.20	5322.25	682	36.30	81	609	89.30
SGIL	EQ	07-Feb-2023	128.20	130.60	130.60	127.05	127.50	127.60	128.38	1942	2.49	218	745	38.36
SGL	EQ	07-Feb-2023	15.30	15.75	16.20	15.00	15.75	15.50	15.38	24604	3.78	196	12273	49.88
SHAHALLOYS	EQ	07-Feb-2023	62.05	58.95	58.95	58.95	58.95	58.95	58.95	18758	11.06	124	18758	100.00
SHAILY	EQ	07-Feb-2023	1588.50	1570.35	1640.40	1560.00	1603.35	1597.55	1572.19	218	3.43	103	138	63.30
SHAKTIPUMP	EQ	07-Feb-2023	409.45	413.00	413.60	403.20	403.20	404.95	407.06	35546	144.69	3151	20536	57.77
SHALBY	EQ	07-Feb-2023	142.05	142.35	142.45	136.45	136.50	136.95	137.96	128012	176.61	4499	54057	42.23
SHALPAINTS	EQ	07-Feb-2023	139.70	142.60	144.20	139.55	140.15	141.35	141.55	55651	78.77	919	37593	67.55
SHANKARA	EQ	07-Feb-2023	670.50	673.90	681.55	665.00	677.20	671.90	674.64	62784	423.56	4577	17846	28.42
SHANTI	EQ	07-Feb-2023	20.65	20.65	21.00	19.25	20.00	19.85	19.86	9135	1.81	117	6301	68.98
SHANTIGEAR	EQ	07-Feb-2023	334.40	336.10	339.80	330.35	334.70	333.50	333.83	16709	55.78	2297	7796	46.66
SHARDACROP	EQ	07-Feb-2023	472.95	479.95	480.00	463.60	472.05	475.20	471.33	157563	742.65	9706	75586	47.97
SHARDAMOTR	EQ	07-Feb-2023	686.75	691.05	691.05	676.55	682.90	680.20	681.55	7988	54.44	967	5841	73.12
SHAREINDIA	EQ	07-Feb-2023	1193.80	1193.80	1204.00	1178.35	1184.50	1195.70	1190.71	51557	613.89	3129	13665	26.50
SHARIABEES	EQ	07-Feb-2023	410.51	410.80	411.93	408.40	408.40	410.49	410.38	688	2.82	58	512	74.42
SHEMAROO	EQ	07-Feb-2023	120.65	121.70	125.00	120.00	123.60	122.15	121.71	37014	45.05	669	23543	63.61
SHILPAMED	EQ	07-Feb-2023	255.15	255.15	258.10	242.50	244.30	244.60	249.54	77034	192.23	3136	34396	44.65
SHIVALIK	EQ	07-Feb-2023	672.65	666.05	712.40	666.05	710.00	694.90	691.47	10088	69.76	727	7629	75.62
SHIVAMAUTO	EQ	07-Feb-2023	26.10	26.90	27.00	25.75	25.75	26.15	26.44	19955	5.28	252	10062	50.42
SHIVAMILLS	EQ	07-Feb-2023	91.80	90.10	92.95	88.20	91.45	91.30	90.85	3273	2.97	155	1759	53.74
SHIVATEX	EQ	07-Feb-2023	118.45	120.00	123.70	118.65	119.05	120.85	121.65	10792	13.13	189	6686	61.95
SHK	EQ	07-Feb-2023	122.75	123.05	123.85	121.85	123.00	122.95	122.51	43877	53.75	1379	29973	68.31
SHOPERSTOP	EQ	07-Feb-2023	647.40	647.40	650.00	641.20	649.80	648.40	646.13	16667	107.69	3354	9379	56.27
SHRADHA	EQ	07-Feb-2023	48.75	50.80	50.80	46.35	46.35	46.35	46.89	14107	6.62	202	10814	76.66
SHREDIGCEM	EQ	07-Feb-2023	67.85	68.00	68.90	67.30	67.55	67.65	67.85	130873	88.80	2631	71944	54.97
SHREECEM	EQ	07-Feb-2023	24120.95	24132.00	24410.00	24025.00	24205.65	24262.25	24225.26	38892	9421.69	14534	13457	34.60
SHREEPUSHK	EQ	07-Feb-2023	165.95	168.35	174.80	160.80	171.90	170.35	167.25	65622	109.75	1881	32528	49.57
SHREERAMA	EQ	07-Feb-2023	11.05	11.35	11.75	11.05	11.20	11.25	11.38	39855	4.54	213	26072	65.42
SHRENIK	EQ	07-Feb-2023	1.40	1.40	1.45	1.30	1.30	1.30	1.33	2487620	33.05	1144	1749926	70.35
SHREYANIND	EQ	07-Feb-2023	160.15	162.55	162.55	152.05	153.05	155.35	157.78	16488	26.02	320	13456	81.61
SHREYAS	EQ	07-Feb-2023	274.35	272.15	279.00	265.00	266.10	271.10	273.45	35047	95.84	1881	22951	65.49
SHRIPISTON	BE	07-Feb-2023	1207.50	1262.00	1267.85	1222.00	1267.85	1266.50	1265.03	8043	101.75	249	-	-
SHRIRAMFIN	EQ	07-Feb-2023	1293.65	1293.90	1303.00	1279.00	1287.55	1291.30	1291.00	388156	5011.11	21917	233957	60.27
SHRIRAMFIN	YH	07-Feb-2023	1000.00	1000.00	1000.20	1000.00	1000.00	1000.00	1000.01	27	0.27	6	27	100.00
SHRIRAMFIN	YI	07-Feb-2023	1055.00	1045.00	1055.00	1045.00	1052.36	1052.36	1050.24	30	0.32	5	28	93.33
SHRIRAMFIN	YK	07-Feb-2023	1051.10	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	10	0.11	1	10	100.00
SHRIRAMFIN	YL	07-Feb-2023	1083.00	1083.00	1084.00	1083.00	1084.00	1084.00	1083.77	155	1.68	5	155	100.00
SHRIRAMFIN	YN	07-Feb-2023	1495.00	1500.00	1505.00	1500.00	1505.00	1505.00	1501.98	240	3.60	5	240	100.00
SHRIRAMFIN	YO	07-Feb-2023	1002.00	1002.10	1002.10	1001.50	1001.50	1001.50	1001.80	100	1.00	2	100	100.00
SHRIRAMFIN	YP	07-Feb-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1	0.01	1	1	100.00
SHRIRAMFIN	YR	07-Feb-2023	1028.70	1028.00	1028.00	1024.00	1024.00	1024.00	1026.67	150	1.54	2	150	100.00
SHRIRAMFIN	YV	07-Feb-2023	1015.00	1022.50	1022.50	1002.00	1002.00	1002.00	1008.10	310	3.13	5	295	95.16
SHRIRAMFIN	Z2	07-Feb-2023	1439.00	1437.00	1437.01	1437.00	1437.01	1437.01	1437.01	100	1.44	2	50	50.00
SHRIRAMFIN	Z4	07-Feb-2023	1012.95	1000.00	1006.00	1000.00	1006.00	1006.00	1005.94	101	1.02	3	101	100.00
SHRIRAMFIN	ZB	07-Feb-2023	1350.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	50	0.69	1	50	100.00
SHRIRAMFIN	ZC	07-Feb-2023	1375.00	1400.00	1420.00	1400.00	1420.00	1420.00	1407.23	235	3.31	4	235	100.00
SHRIRAMPPS	EQ	07-Feb-2023	69.65	70.25	70.25	68.70	69.50	69.50	69.50	142255	98.87	1164	100689	70.78
SHUBHLAXMI	SM	07-Feb-2023	41.70	41.00	42.00	37.55	42.00	42.00	39.56	15000	5.93	13	12000	80.00
SHYAMCENT	EQ	07-Feb-2023	19.05	19.40	19.40	18.10	18.70	18.65	18.66	392156	73.17	2154	251298	64.08
SHYAMMETL	EQ	07-Feb-2023	300.60	300.60	301.80	295.40	296.95	297.00	298.01	59052	175.98	2484	34917	59.13
SHYAMTEL	EQ	07-Feb-2023	9.15	9.55	9.55	8.80	9.25	9.25	9.07	2646	0.24	36	491	18.56
SIEMENS	EQ	07-Feb-2023	3078.40	3097.00	3135.00	3056.00	3119.00	3118.05	3100.27	371930	11530.83	27204	148052	39.81
SIGACHI	EQ	07-Feb-2023	279.00	280.00	281.00	275.05	277.10	277.25	277.85	102642	285.19	4977	47500	46.28
SIGIND	EQ	07-Feb-2023	36.25	36.20	37.30	36.10	37.30	37.20	36.87	5682	2.09	185	2210	38.89
SIGMA	SM	07-Feb-2023	227.50	216.15	216.15	216.15	216.15	216.15	216.15	750	1.62	1	750	100.00
SIKKO	BE	07-Feb-2023	96.70	96.00	97.00	92.05	93.00	93.55	93.52	15177	14.19	705	-	-
SIL	BE	07-Feb-2023	31.20	32.75	32.75	32.00	32.75	32.60	32.68	180693	59.05	720	-	-
SILGO	EQ	07-Feb-2023	24.10	23.40	24.30	23.40	23.50	23.55	23.57	31193	7.35	191	18147	58.18
SILINV	EQ	07-Feb-2023	320.75	320.50	324.75	314.10	315.00	315.25	318.08	531	1.69	74	358	67.42
SILLYMONKS	BE	07-Feb-2023	23.90	24.90	24.90	23.30	24.00	24.00	24.13	2033	0.49	16	-	-
SILVER	EQ	07-Feb-2023	69.41	69.28	70.00	68.82	69.13	69.30	69.23	94142	65.17	443	63791	67.76
SILVERBEES	EQ	07-Feb-2023	66.92	66.70	66.95	66.62	66.76	66.81	66.77	1033795	690.31	2846	854790	82.68
SILVERTUC	EQ	07-Feb-2023	326.65	332.50	357.45	310.50	351.45	347.80	321.86	25936	83.48	3191	2013	7.76
SIMBHALS	EQ	07-Feb-2023	22.85	23.25	23.25	22.15	22.45	22.65	22.50	58937	13.26	343	31002	52.60
SIMPLEXINF	EQ	07-Feb-2023	51.45	52.35	52.35	50.00	51.30	50.80	51.43	36941	19.00	422	29785	80.63
SINTERCOM	BE	07-Feb-2023	102.00	102.00	106.75	102.00	104.40	104.55	102.72	311	0.32	7	-	-
SINTEX	BE	07-Feb-2023	2.50	2.45	2.45	2.45	2.45	2.45	2.45	258063	6.32	598	-	-
SIRCA	EQ	07-Feb-2023	638.40	641.60	645.00	636.45	642.00	640.00	639.97	8891	56.90	1022	4736	53.27
SIS	EQ	07-Feb-2023	345.95	346.80	349.95	343.65	346.40	346.10	346.22	52904	183.17	3085	34964	66.09
SITINET	EQ	07-Feb-2023	1.45	1.50	1.50	1.45	1.50	1.50	1.49	2079525	30.98	364	1832244	88.11
SIYSIL	EQ	07-Feb-2023	485.90	484.50	489.95	470.00	470.00	471.65	476.93	64691	308.53	5085	32572	50.35
SJS	EQ	07-Feb-2023	451.35	450.00	458.70	447.10	448.00	448.70	452.65	22112	100.09	3471	10250	46.35
SJVN	EQ	07-Feb-2023	33.30	33.00	33.20	32.10	32.30	32.30	32.57	3854376	1255.27	13088	1958884	50.82
SKFINDIA	EQ	07-Feb-2023	4436.75	4402.50	4542.30	4402.50	4505.00	4499.70	4507.66	17342	781.72	5877	9044	52.15
SKIPPER	EQ	07-Feb-2023	102.45	102.00	107.65	101.30	103.20	102.85	104.24	180642	188.30	3800	83990	46.50
SKMEGGPROD	EQ	07-Feb-2023	158.05	160.35	173.85	157.00	173.85	172.60	169.38	388326	657.73	5554	187873	48.38
SKP	SM	07-Feb-2023	199.85	199.90	201.70	197.05	201.00	200.45	200.17	13000	26.02	13	7000	53.85
SKYGOLD	EQ	07-Feb-2023	301.65	306.00	319.50	291.30	298.00	298.90	306.11	132914	406.87	4651	52533	39.52
SMARTLINK	EQ	07-Feb-2023	140.75	140.70	140.70	137.10	137.20	137.85	138.21	17967	24.83	521	10339	57.54
SMCGLOBAL	EQ	07-Feb-2023	74.85	75.05	75.05	74.55	74.90	74.85	74.77	19762	14.78	286	14671	74.24
SMLISUZU	EQ	07-Feb-2023	728.25	723.00	736.00	723.00	723.00	726.15	730.27	3924	28.66	668	1980	50.46
SMLT	EQ	07-Feb-2023	156.50	156.00	158.50	153.90	153.95	154.25	155.99	32856	51.25	2036	16040	48.82
SMSLIFE	EQ	07-Feb-2023	590.40	581.80	581.80	555.00	560.50	563.25	565.24	4237	23.95	517	3085	72.81
SMSPHARMA	EQ	07-Feb-2023	73.20	73.85	73.85	72.10	72.80	72.50	72.66	18304	13.30	339	14833	81.04
SNOWMAN	EQ	07-Feb-2023	35.00	35.20	35.85	34.85	35.15	35.40	35.36	1445837	511.19	7718	182799	12.64
SOBHA	EQ	07-Feb-2023	569.25	572.10	580.00	566.00	577.75	577.50	574.27	61764	354.69	4285	17637	28.56
SOFTTECH	EQ	07-Feb-2023	183.00	186.70	186.70	166.00	167.00	176.65	178.81	4244	7.59	276	2244	52.87
SOLARA	EQ	07-Feb-2023	389.40	386.00	394.90	386.00	389.00	390.00	389.83	28669	111.76	3237	12632	44.06
SOLARINDS	EQ	07-Feb-2023	3914.40	3914.80	3935.95	3840.00	3869.00	3865.75	3879.36	41494	1609.70	10288	23732	57.19
SOLEX	SM	07-Feb-2023	314.60	323.00	323.00	322.00	322.00	322.00	322.50	800	2.58	2	800	100.00
SOMANYCERA	EQ	07-Feb-2023	537.00	547.65	547.65	533.05	540.00	539.80	538.12	16911	91.00	2912	8675	51.30
SOMATEX	EQ	07-Feb-2023	9.40	10.30	10.30	10.30	10.30	10.30	10.30	50181	5.17	81	50174	99.99
SOMICONVEY	EQ	07-Feb-2023	37.40	39.40	39.40	37.40	37.40	37.70	38.21	2353	0.90	86	1386	58.90
SONACOMS	EQ	07-Feb-2023	471.40	473.70	475.00	450.00	458.00	458.00	459.94	1520621	6993.87	40385	733388	48.23
SONAMCLOCK	EQ	07-Feb-2023	46.95	47.55	47.55	46.00	46.00	46.00	46.57	6229	2.90	82	3717	59.67
SONATSOFTW	EQ	07-Feb-2023	613.50	616.35	619.15	601.30	613.85	610.70	609.29	149826	912.87	6853	77709	51.87
SONUINFRA	SM	07-Feb-2023	39.70	39.00	39.00	39.00	39.00	39.00	39.00	6000	2.34	2	6000	100.00
SOTL	EQ	07-Feb-2023	261.20	265.00	265.00	258.00	258.05	260.05	261.27	18556	48.48	1114	13479	72.64
SOUTHBANK	EQ	07-Feb-2023	17.85	17.85	18.05	17.45	17.65	17.65	17.71	12448691	2204.30	25843	5841808	46.93
SOUTHWEST	EQ	07-Feb-2023	115.10	115.60	120.00	115.05	118.25	116.30	116.40	33327	38.79	208	1952	5.86
SPAL	EQ	07-Feb-2023	302.75	301.10	307.45	295.00	295.45	296.20	298.54	22274	66.50	1558	12576	56.46
SPANDANA	EQ	07-Feb-2023	557.50	560.80	564.95	537.05	552.00	554.15	546.65	21529	117.69	2138	12537	58.23
SPARC	EQ	07-Feb-2023	193.50	194.50	195.40	187.80	189.80	189.60	190.50	245869	468.39	4135	122718	49.91
SPCENET	BE	07-Feb-2023	23.90	23.90	24.45	23.00	24.00	23.40	23.43	255296	59.81	415	-	-
SPECIALITY	EQ	07-Feb-2023	243.40	244.95	252.25	243.70	250.65	250.10	248.14	128483	318.82	4035	48935	38.09
SPECTRUM	SM	07-Feb-2023	182.50	191.60	191.60	191.60	191.60	191.60	191.60	2000	3.83	1	2000	100.00
SPENCERS	EQ	07-Feb-2023	66.10	66.30	66.65	64.40	65.10	64.95	65.35	77054	50.36	1318	39615	51.41
SPENTEX	BZ	07-Feb-2023	1.50	1.50	1.55	1.45	1.55	1.45	1.48	7260	0.11	12	-	-
SPIC	EQ	07-Feb-2023	68.25	68.50	69.25	67.30	68.00	67.90	68.18	571958	389.97	3480	229078	40.05
SPICEJET	EQ	07-Feb-2023	35.20	35.40	35.55	34.90	35.05	35.05	35.12	633220	222.39	2735	270803	42.77
SPLIL	EQ	07-Feb-2023	68.80	69.35	69.55	66.35	67.65	67.95	67.86	39724	26.96	656	21398	53.87
SPLPETRO	EQ	07-Feb-2023	379.70	385.00	393.75	371.60	388.50	391.00	385.53	74607	287.63	4316	49089	65.80
SPMLINFRA	EQ	07-Feb-2023	26.85	26.25	26.75	25.55	25.55	25.60	25.75	60743	15.64	190	30160	49.65
SPORTKING	EQ	07-Feb-2023	726.10	727.10	732.00	719.25	726.00	726.15	724.12	20428	147.92	5039	13642	66.78
SPTL	EQ	07-Feb-2023	2.75	2.75	3.00	2.75	2.95	2.95	2.92	4669846	136.32	1672	2661327	56.99
SREEL	EQ	07-Feb-2023	194.80	194.90	195.00	193.90	194.90	194.85	194.50	5683	11.05	157	4306	75.77
SREIBNPNCD	NR	07-Feb-2023	134.95	110.00	110.00	110.00	110.00	110.00	110.00	81	0.09	1	81	100.00
SREIBNPNCD	NU	07-Feb-2023	154.00	153.69	154.00	140.00	140.00	140.00	143.12	262	0.37	8	215	82.06
SREIBNPNCD	NW	07-Feb-2023	143.20	116.03	116.03	114.56	114.56	114.56	115.10	789	0.91	21	591	74.90
SREIBNPNCD	Y7	07-Feb-2023	334.00	349.90	349.90	349.90	349.90	349.90	349.90	11	0.04	1	11	100.00
SREIBNPNCD	Y8	07-Feb-2023	300.00	349.00	349.90	310.00	329.90	329.90	325.43	450	1.46	17	347	77.11
SREIBNPNCD	Y9	07-Feb-2023	414.00	349.00	349.00	349.00	349.00	349.00	349.00	58	0.20	2	42	72.41
SREIBNPNCD	YA	07-Feb-2023	170.10	136.08	136.08	136.08	136.08	136.08	136.08	15	0.02	3	14	93.33
SREINFRA	BE	07-Feb-2023	2.45	2.35	2.35	2.35	2.35	2.35	2.35	181162	4.26	264	-	-
SRF	EQ	07-Feb-2023	2219.15	2220.00	2221.90	2196.30	2204.15	2204.40	2206.18	372736	8223.23	25757	223996	60.10
SRHHYPOLTD	EQ	07-Feb-2023	472.60	481.60	487.45	464.10	477.90	476.25	478.01	8229	39.34	727	4316	52.45
SRPL	EQ	07-Feb-2023	57.80	59.80	59.80	56.00	56.75	57.85	58.26	106642	62.13	584	60320	56.56
SSWL	EQ	07-Feb-2023	144.90	145.20	146.65	144.00	146.30	145.75	145.51	76493	111.30	1845	43953	57.46
STAR	EQ	07-Feb-2023	299.70	301.20	305.00	297.50	302.80	302.00	300.81	162140	487.73	4752	50122	30.91
STARCEMENT	EQ	07-Feb-2023	114.30	115.00	115.15	110.85	112.85	112.50	113.09	128338	145.14	3467	56792	44.25
STARHEALTH	EQ	07-Feb-2023	523.20	525.70	535.00	525.70	531.60	530.95	529.65	197614	1046.66	12996	113214	57.29
STARPAPER	EQ	07-Feb-2023	175.80	177.95	179.00	175.10	175.60	175.85	176.84	16124	28.51	951	7219	44.77
STARTECK	EQ	07-Feb-2023	130.50	123.15	133.90	123.15	133.90	132.90	130.90	13864	18.15	191	2265	16.34
STCINDIA	EQ	07-Feb-2023	80.10	80.10	80.50	78.05	78.70	79.00	79.41	18937	15.04	322	12241	64.64
STEELCAS	EQ	07-Feb-2023	499.15	492.10	537.50	492.10	528.00	531.10	522.44	60195	314.48	3407	37413	62.15
STEELCITY	EQ	07-Feb-2023	58.80	59.25	59.30	58.10	58.10	58.30	58.59	7819	4.58	104	5099	65.21
STEELXIND	EQ	07-Feb-2023	12.85	12.90	13.40	12.75	13.35	13.20	13.01	1389279	180.77	1398	919440	66.18
STEL	EQ	07-Feb-2023	138.65	138.85	144.90	135.00	135.65	136.10	138.62	10519	14.58	566	3922	37.28
STERTOOLS	EQ	07-Feb-2023	353.65	355.75	365.40	345.60	363.00	357.55	353.51	324207	1146.10	9623	38766	11.96
STLTECH	EQ	07-Feb-2023	175.05	175.20	176.25	170.25	170.85	170.95	172.41	425939	734.34	6483	210556	49.43
STOVEKRAFT	EQ	07-Feb-2023	450.00	455.00	456.95	449.50	453.45	450.45	452.54	142650	645.55	8906	78805	55.24
STYLAMIND	EQ	07-Feb-2023	1096.10	1109.00	1123.95	1060.00	1120.00	1108.40	1094.34	28761	314.74	3840	16241	56.47
STYRENIX	EQ	07-Feb-2023	740.20	744.00	744.05	708.60	725.25	721.00	724.46	20395	147.75	2806	12898	63.24
SUBEXLTD	EQ	07-Feb-2023	33.05	33.00	33.10	32.15	32.35	32.35	32.51	1960625	637.37	5893	922530	47.05
SUBROS	EQ	07-Feb-2023	296.40	297.80	297.80	292.20	294.00	293.95	294.02	6105	17.95	519	3499	57.31
SUDARSCHEM	EQ	07-Feb-2023	367.30	367.25	370.00	362.00	364.00	363.80	365.48	28444	103.96	2488	16974	59.68
SUKHJITS	EQ	07-Feb-2023	406.40	411.10	418.15	406.05	417.00	416.60	413.20	2554	10.55	196	1975	77.33
SULA	EQ	07-Feb-2023	366.90	368.00	374.25	357.00	358.00	359.10	362.20	316618	1146.78	10917	150976	47.68
SUMEETINDS	BE	07-Feb-2023	3.35	3.35	3.45	3.20	3.35	3.35	3.26	143446	4.67	166	-	-
SUMICHEM	EQ	07-Feb-2023	434.20	436.00	438.90	420.35	438.90	435.70	431.55	364079	1571.18	17025	155543	42.72
SUMIT	BE	07-Feb-2023	40.85	42.85	42.85	38.80	38.80	38.80	40.44	288426	116.64	512	-	-
SUMMITSEC	EQ	07-Feb-2023	610.70	605.45	613.45	602.00	603.00	603.65	605.03	2642	15.98	262	1376	52.08
SUNCLAYLTD	EQ	07-Feb-2023	4620.15	4626.40	4849.45	4625.00	4750.00	4785.10	4709.91	5456	256.97	1596	3087	56.58
SUNDARAM	EQ	07-Feb-2023	2.70	2.70	2.75	2.65	2.70	2.65	2.69	326668	8.78	281	212065	64.92
SUNDARMFIN	EQ	07-Feb-2023	2295.10	2306.60	2330.00	2295.00	2320.00	2321.70	2309.28	9827	226.93	2561	5660	57.60
SUNDARMHLD	EQ	07-Feb-2023	86.55	86.75	87.00	85.10	85.10	86.15	86.40	22587	19.51	554	12434	55.05
SUNDRMBRAK	EQ	07-Feb-2023	307.55	312.00	312.00	302.60	305.00	305.55	307.19	435	1.34	66	361	82.99
SUNDRMFAST	EQ	07-Feb-2023	973.50	973.50	989.20	964.05	970.95	969.80	972.23	203585	1979.32	8596	146724	72.07
SUNFLAG	EQ	07-Feb-2023	132.10	132.80	134.20	124.30	125.00	125.70	128.59	820853	1055.53	8781	351149	42.78
SUNPHARMA	EQ	07-Feb-2023	1023.35	1026.25	1028.50	1002.00	1006.80	1006.40	1008.58	2360600	23808.63	77352	1585741	67.18
SUNTECK	EQ	07-Feb-2023	341.00	341.00	343.95	333.35	333.50	335.45	336.34	129781	436.50	4393	28267	21.78
SUNTV	EQ	07-Feb-2023	460.25	460.90	463.00	452.80	456.30	457.65	456.23	461473	2105.37	11597	193119	41.85
SUPERHOUSE	EQ	07-Feb-2023	196.50	195.00	200.65	195.00	196.00	196.25	196.70	7002	13.77	143	3578	51.10
SUPERSPIN	EQ	07-Feb-2023	8.10	8.15	8.75	8.00	8.75	8.65	8.48	68911	5.84	461	52457	76.12
SUPRAJIT	EQ	07-Feb-2023	328.80	330.45	333.00	328.80	331.60	331.05	331.10	62840	208.06	3598	40497	64.44
SUPREMEENG	EQ	07-Feb-2023	1.20	1.20	1.20	1.15	1.20	1.15	1.17	335278	3.92	210	222002	66.21
SUPREMEIND	EQ	07-Feb-2023	2676.25	2675.00	2687.00	2655.55	2679.00	2670.60	2667.41	67435	1798.77	11215	38952	57.76
SUPREMEINF	EQ	07-Feb-2023	21.15	21.25	21.70	20.10	20.65	20.55	20.44	28034	5.73	167	21334	76.10
SUPRIYA	EQ	07-Feb-2023	200.20	202.90	202.90	194.50	201.75	197.70	197.18	127369	251.15	6787	62483	49.06
SURANASOL	EQ	07-Feb-2023	21.00	21.60	21.60	20.60	20.85	20.90	20.99	42128	8.84	505	27316	64.84
SURANAT&P	EQ	07-Feb-2023	10.85	10.85	11.00	10.60	10.65	10.65	10.70	82786	8.86	472	61156	73.87
SURYALAXMI	EQ	07-Feb-2023	57.25	59.30	59.30	56.70	56.95	57.40	57.50	8298	4.77	287	5122	61.73
SURYAROSNI	EQ	07-Feb-2023	647.65	642.35	657.00	617.00	622.35	620.65	637.74	197959	1262.46	10535	96084	48.54
SURYODAY	EQ	07-Feb-2023	104.75	105.25	107.40	104.00	104.45	104.55	105.87	307029	325.05	3626	195444	63.66
SUTLEJTEX	EQ	07-Feb-2023	53.60	54.00	54.00	52.85	53.30	53.35	53.36	41756	22.28	723	30588	73.25
SUULD	EQ	07-Feb-2023	31.30	32.35	32.75	31.05	31.80	31.35	31.68	237311	75.19	1735	86285	36.36
SUVEN	EQ	07-Feb-2023	60.55	60.55	61.00	59.05	59.55	59.40	59.71	211002	125.99	3034	141856	67.23
SUVENPHAR	EQ	07-Feb-2023	489.40	485.00	491.00	481.30	487.00	488.55	488.74	310360	1516.86	6600	253043	81.53
SUVIDHAA	EQ	07-Feb-2023	4.80	4.60	4.80	4.30	4.65	4.60	4.52	198840	8.98	781	140846	70.83
SUZLON	EQ	07-Feb-2023	9.05	9.05	9.15	8.90	9.00	8.95	9.00	35950091	3236.27	24453	14307028	39.80
SUZLONPP	E1	07-Feb-2023	6.15	6.20	6.30	6.05	6.15	6.15	6.18	4767396	294.65	1639	3325988	69.77
SVPGLOB	EQ	07-Feb-2023	30.15	30.00	30.90	26.60	28.00	28.70	29.15	1883965	549.23	5178	1171345	62.17
SWANENERGY	EQ	07-Feb-2023	258.50	255.95	283.00	248.05	266.50	267.35	268.96	1563338	4204.78	32825	200882	12.85
SWARAJ	SM	07-Feb-2023	45.35	44.60	44.60	44.50	44.50	44.55	44.55	4000	1.78	2	4000	100.00
SWARAJENG	EQ	07-Feb-2023	1661.95	1670.00	1670.00	1621.00	1621.25	1628.15	1651.62	4611	76.16	1028	2653	57.54
SWASTIK	SM	07-Feb-2023	88.55	87.05	88.45	86.00	86.00	86.45	86.99	16800	14.61	14	10800	64.29
SWELECTES	EQ	07-Feb-2023	340.35	341.00	346.90	334.05	339.95	338.45	338.41	3968	13.43	496	2071	52.19
SWSOLAR	EQ	07-Feb-2023	296.15	298.75	304.00	295.00	296.00	296.85	301.04	554854	1670.36	10450	277857	50.08
SYMPHONY	EQ	07-Feb-2023	966.45	969.15	991.00	960.35	965.00	965.25	967.66	86960	841.48	8961	37593	43.23
SYNCOMF	EQ	07-Feb-2023	7.45	7.55	7.80	7.30	7.40	7.40	7.47	1414159	105.57	2498	952836	67.38
SYNGENE	EQ	07-Feb-2023	561.85	563.00	565.40	546.65	548.30	550.95	557.89	1323040	7381.09	30285	959392	72.51
SYRMA	EQ	07-Feb-2023	258.45	260.50	270.55	260.50	266.20	267.70	265.32	374176	992.77	16465	127685	34.12
TAINWALCHM	BE	07-Feb-2023	101.10	101.50	104.45	101.05	101.30	101.50	102.09	3540	3.61	52	-	-
TAJGVK	EQ	07-Feb-2023	186.80	185.00	187.00	181.55	183.40	183.45	183.78	125179	230.05	3119	61456	49.09
TAKE	EQ	07-Feb-2023	21.05	21.30	21.30	20.70	20.90	20.85	20.92	156294	32.70	898	121762	77.91
TALBROAUTO	EQ	07-Feb-2023	486.05	495.75	497.35	478.65	486.40	487.15	491.27	19979	98.15	2216	10350	51.80
TANLA	EQ	07-Feb-2023	618.75	621.85	627.65	609.00	610.05	611.05	614.88	147526	907.11	9376	63160	42.81
TANTIACONS	BZ	07-Feb-2023	12.75	12.75	13.00	12.15	12.20	12.25	12.35	478	0.06	13	-	-
TAPIFRUIT	SM	07-Feb-2023	100.95	104.50	104.50	101.95	103.00	103.00	103.15	9000	9.28	3	9000	100.00
TARACHAND	SM	07-Feb-2023	79.80	81.00	90.85	81.00	86.05	85.50	85.56	174000	148.87	86	100000	57.47
TARC	EQ	07-Feb-2023	40.00	40.70	40.70	39.65	39.65	39.90	40.07	298771	119.72	950	227116	76.02
TARMAT	EQ	07-Feb-2023	52.65	57.00	60.95	53.65	60.90	59.30	58.52	357197	209.05	4050	157922	44.21
TARSONS	EQ	07-Feb-2023	689.50	692.95	694.65	678.00	681.00	681.10	684.56	18657	127.72	3135	8403	45.04
TASTYBITE	EQ	07-Feb-2023	10098.45	9940.00	10067.10	9600.10	9790.00	9713.00	9793.86	3599	352.48	1289	1891	52.54
TATACAPHSG	NB	07-Feb-2023	1055.00	1056.00	1056.00	1055.00	1055.00	1055.00	1055.75	12	0.13	5	12	100.00
TATACHEM	EQ	07-Feb-2023	1006.70	1011.75	1040.00	1003.20	1030.00	1030.95	1022.72	2630267	26900.24	81143	755538	28.72
TATACOFFEE	EQ	07-Feb-2023	211.00	212.00	212.00	210.00	210.30	210.45	210.99	252847	533.48	3122	80987	32.03
TATACOMM	EQ	07-Feb-2023	1258.05	1266.00	1266.65	1230.00	1234.00	1233.55	1242.82	416429	5175.47	18722	149896	36.00
TATACONSUM	EQ	07-Feb-2023	729.75	731.80	734.95	722.00	727.40	728.20	727.86	1244247	9056.41	43971	423800	34.06
TATAELXSI	EQ	07-Feb-2023	6669.20	6700.00	6733.20	6624.00	6695.90	6692.50	6678.84	137821	9204.85	24816	59197	42.95
TATAINVEST	EQ	07-Feb-2023	2196.45	2209.40	2238.35	2200.00	2211.00	2219.15	2221.43	30078	668.16	6562	11914	39.61
TATAMETALI	EQ	07-Feb-2023	813.70	799.00	799.00	758.05	767.00	768.95	775.83	236944	1838.28	9057	72299	30.51
TATAMOTORS	EQ	07-Feb-2023	442.00	441.70	443.40	432.90	435.30	435.45	436.64	9023645	39400.64	115344	3350987	37.14
TATAMTRDVR	EQ	07-Feb-2023	225.15	224.80	225.00	220.10	222.20	221.70	222.08	1323611	2939.53	13658	664067	50.17
TATAPOWER	EQ	07-Feb-2023	208.55	209.50	210.00	205.00	206.80	206.30	206.87	8095192	16746.20	75178	2969178	36.68
TATASTEEL	EQ	07-Feb-2023	117.45	112.60	115.35	110.55	111.20	111.45	112.53	110953246	124855.38	427378	38376423	34.59
TATASTLLP	EQ	07-Feb-2023	688.10	682.90	682.90	643.40	650.75	651.80	658.89	124343	819.28	5946	42050	33.82
TATVA	EQ	07-Feb-2023	2042.25	2025.00	2066.00	1990.00	2000.00	1999.15	2008.49	9017	181.11	1643	7362	81.65
TBZ	EQ	07-Feb-2023	73.05	73.45	73.95	72.65	73.85	73.70	73.44	31422	23.08	697	14707	46.80
TCFSL	ND	07-Feb-2023	1035.28	1038.28	1038.28	1034.25	1036.00	1036.00	1035.31	1415	14.65	28	1414	99.93
TCFSL	NJ	07-Feb-2023	1053.00	1055.99	1055.99	1055.99	1055.99	1055.99	1055.99	260	2.75	3	260	100.00
TCFSL	NL	07-Feb-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	713	7.66	7	713	100.00
TCFSL	NN	07-Feb-2023	1119.90	1180.00	1180.00	1170.00	1170.00	1170.00	1175.00	2	0.02	2	0	0.00
TCI	EQ	07-Feb-2023	616.00	619.00	629.90	612.10	620.00	619.90	620.88	39044	242.42	3731	17141	43.90
TCIEXP	EQ	07-Feb-2023	1436.20	1449.90	1536.75	1421.00	1444.85	1447.15	1488.24	110201	1640.06	17957	16533	15.00
TCNSBRANDS	EQ	07-Feb-2023	489.85	498.80	502.95	480.10	483.20	484.15	492.17	18129	89.23	2377	10025	55.30
TCPLPACK	EQ	07-Feb-2023	1384.40	1467.90	1475.00	1395.85	1423.00	1433.15	1435.96	39107	561.56	5643	18586	47.53
TCS	EQ	07-Feb-2023	3459.95	3468.90	3493.00	3461.40	3467.00	3472.55	3478.55	1455647	50635.44	76997	917470	63.03
TDPOWERSYS	EQ	07-Feb-2023	127.05	127.15	128.35	121.25	125.25	125.40	124.20	497400	617.77	8495	153629	30.89
TEAMLEASE	EQ	07-Feb-2023	2380.60	2399.00	2467.75	2370.05	2455.00	2459.40	2424.16	18339	444.57	4765	8600	46.89
TECH	EQ	07-Feb-2023	30.93	31.69	31.69	30.60	30.77	30.78	30.90	4399	1.36	122	2421	55.04
TECHIN	EQ	07-Feb-2023	8.85	9.00	9.40	8.25	9.05	8.80	8.90	22969	2.04	110	2305	10.04
TECHM	EQ	07-Feb-2023	1005.35	1005.00	1008.45	997.00	1002.00	1002.45	1002.02	1697633	17010.58	84377	1068105	62.92
TECHNOE	EQ	07-Feb-2023	343.65	349.00	359.00	343.95	352.00	354.80	352.43	67395	237.52	5152	33435	49.61
TEGA	EQ	07-Feb-2023	635.00	635.00	648.00	630.00	633.40	635.70	638.49	63463	405.20	4212	36790	57.97
TEJASNET	EQ	07-Feb-2023	546.60	554.90	571.65	548.00	553.60	554.45	559.11	670966	3751.46	20686	193360	28.82
TEMBO	EQ	07-Feb-2023	162.20	162.20	164.05	161.00	163.00	162.25	163.01	68706	111.99	231	13998	20.37
TERASOFT	EQ	07-Feb-2023	39.80	40.45	41.60	38.20	39.00	39.25	39.77	31132	12.38	406	15211	48.86
TEXINFRA	EQ	07-Feb-2023	55.45	56.55	57.35	55.20	57.20	57.10	56.59	27050	15.31	203	21566	79.73
TEXMOPIPES	EQ	07-Feb-2023	53.35	54.15	54.15	52.20	53.00	52.80	52.99	43416	23.00	831	31148	71.74
TEXRAIL	EQ	07-Feb-2023	51.00	51.10	51.70	49.30	49.45	49.50	50.03	1151280	575.97	4930	551693	47.92
TFCILTD	EQ	07-Feb-2023	74.55	74.90	76.75	74.40	74.80	74.95	75.21	627460	471.90	3980	271975	43.35
TFL	EQ	07-Feb-2023	9.30	9.25	10.20	9.25	9.90	9.90	9.95	26103	2.60	95	17286	66.22
TGBHOTELS	EQ	07-Feb-2023	9.30	9.45	9.60	9.15	9.30	9.35	9.29	40075	3.72	721	34379	85.79
THANGAMAYL	EQ	07-Feb-2023	1033.10	1038.30	1069.95	1024.85	1052.50	1055.00	1038.90	1708	17.74	404	1123	65.75
THEINVEST	EQ	07-Feb-2023	88.15	88.85	88.85	86.20	86.30	86.90	86.97	3867	3.36	117	1604	41.48
THEJO	SM	07-Feb-2023	1275.10	1275.00	1308.00	1250.05	1302.10	1292.45	1287.09	6150	79.16	24	2700	43.90
THEMISMED	EQ	07-Feb-2023	1235.85	1240.05	1324.80	1187.00	1300.00	1305.55	1286.41	11926	153.42	1990	6154	51.60
THERMAX	EQ	07-Feb-2023	1955.25	1962.00	2006.95	1941.50	2006.90	1999.55	1977.84	35623	704.57	4862	17755	49.84
THOMASCOOK	EQ	07-Feb-2023	67.45	67.90	68.40	66.00	66.30	66.55	67.21	387814	260.67	2984	221303	57.06
THOMASCOTT	BE	07-Feb-2023	46.25	46.45	46.95	44.00	46.95	46.50	45.33	4106	1.86	20	-	-
THYROCARE	EQ	07-Feb-2023	492.10	500.00	500.00	488.10	489.00	489.00	491.43	58406	287.02	4706	29575	50.64
TI	EQ	07-Feb-2023	112.30	115.00	115.00	109.00	114.30	112.85	112.12	235162	263.67	2275	154455	65.68
TIDEWATER	EQ	07-Feb-2023	967.90	972.00	974.80	964.05	966.15	969.00	968.63	8692	84.19	1225	4744	54.58
TIIL	EQ	07-Feb-2023	904.85	901.40	915.00	898.55	907.50	910.60	907.58	7173	65.10	971	4643	64.73
TIINDIA	EQ	07-Feb-2023	2672.05	2665.00	2686.45	2567.00	2580.00	2584.20	2603.28	128061	3333.78	17789	62702	48.96
TIJARIA	BE	07-Feb-2023	7.50	7.50	7.65	7.35	7.45	7.45	7.45	18654	1.39	35	-	-
TIL	BE	07-Feb-2023	184.15	182.00	189.90	176.00	177.00	177.00	176.97	35921	63.57	84	-	-
TIMESCAN	SM	07-Feb-2023	128.00	134.40	134.40	133.95	134.40	134.40	134.18	12000	16.10	6	10000	83.33
TIMESGTY	EQ	07-Feb-2023	49.20	49.95	51.00	47.50	48.00	48.00	48.54	1588	0.77	61	902	56.80
TIMETECHNO	EQ	07-Feb-2023	82.30	83.00	83.80	81.30	82.00	81.95	82.68	670822	554.65	4408	245149	36.54
TIMKEN	EQ	07-Feb-2023	3000.90	3001.00	3029.70	2880.00	2905.60	2909.90	2949.95	46513	1372.11	7871	25493	54.81
TINPLATE	EQ	07-Feb-2023	338.70	330.00	332.00	318.70	321.85	322.15	324.46	387018	1255.71	10334	172990	44.70
TIPSFILMS	EQ	07-Feb-2023	428.40	430.55	450.50	421.00	424.00	425.25	437.30	2465	10.78	268	1389	56.35
TIPSINDLTD	EQ	07-Feb-2023	1591.45	1589.90	1603.95	1566.10	1589.00	1579.60	1588.93	3224	51.23	779	1637	50.78
TIRUMALCHM	EQ	07-Feb-2023	174.70	175.00	178.10	173.50	175.95	175.70	175.28	103138	180.78	2751	52894	51.28
TIRUPATIFL	EQ	07-Feb-2023	14.05	14.25	15.45	12.95	15.45	15.45	14.19	2021523	286.79	2429	937492	46.38
TITAN	EQ	07-Feb-2023	2458.00	2456.30	2459.75	2432.10	2449.05	2446.90	2444.71	563195	13768.47	55199	222720	39.55
TMB	EQ	07-Feb-2023	472.00	470.00	472.55	460.40	464.00	461.20	463.18	104966	486.19	8378	50393	48.01
TNIDETF	EQ	07-Feb-2023	55.52	55.51	55.55	55.21	55.50	55.48	55.47	4932	2.74	73	2390	48.46
TNPETRO	EQ	07-Feb-2023	86.00	85.00	85.95	83.55	84.40	84.00	84.31	164209	138.44	3449	106542	64.88
TNPL	EQ	07-Feb-2023	226.75	227.90	231.25	227.40	230.00	230.05	229.85	179279	412.07	2130	122814	68.50
TNTELE	BE	07-Feb-2023	7.90	7.55	8.10	7.50	7.50	7.60	7.60	12265	0.93	51	-	-
TOKYOPLAST	EQ	07-Feb-2023	94.65	96.05	97.00	94.00	96.05	96.45	95.20	3997	3.81	116	2124	53.14
TORNTPHARM	EQ	07-Feb-2023	1543.60	1550.00	1550.50	1524.10	1537.95	1536.10	1533.84	85858	1316.93	12181	45438	52.92
TORNTPOWER	EQ	07-Feb-2023	444.95	444.95	449.05	437.50	447.65	446.75	442.91	293974	1302.04	12769	137677	46.83
TOTAL	EQ	07-Feb-2023	139.95	139.95	144.45	138.55	140.35	140.45	141.86	8547	12.12	200	5447	63.73
TOUCHWOOD	BE	07-Feb-2023	171.05	179.60	179.60	176.05	179.60	179.60	179.59	16140	28.99	49	-	-
TPLPLASTEH	EQ	07-Feb-2023	34.75	35.45	35.85	33.10	33.95	33.70	34.44	39919	13.75	410	24694	61.86
TRACXN	EQ	07-Feb-2023	94.40	94.95	96.65	91.10	91.15	91.85	93.48	4502819	4209.22	17715	908997	20.19
TREEHOUSE	EQ	07-Feb-2023	15.20	15.65	15.65	14.65	14.80	14.85	15.21	13989	2.13	138	8842	63.21
TREJHARA	EQ	07-Feb-2023	65.05	63.60	66.10	63.60	65.00	64.70	65.07	20112	13.09	513	8800	43.75
TRENT	EQ	07-Feb-2023	1230.10	1232.10	1248.75	1206.05	1212.00	1213.15	1221.82	499648	6104.78	32094	199317	39.89
TRF	EQ	07-Feb-2023	174.20	171.00	173.80	164.25	166.00	165.90	167.91	171522	288.00	1823	104070	60.67
TRIDENT	EQ	07-Feb-2023	32.40	32.45	32.55	32.00	32.20	32.10	32.19	3920532	1262.06	19098	1997735	50.96
TRIGYN	EQ	07-Feb-2023	88.90	88.70	89.35	87.20	87.90	87.80	88.15	49914	44.00	1288	27861	55.82
TRIL	EQ	07-Feb-2023	66.45	66.95	69.45	65.50	67.00	66.20	67.41	1549070	1044.30	8963	490840	31.69
TRITURBINE	EQ	07-Feb-2023	263.90	265.00	302.00	265.00	279.00	278.70	287.80	5397792	15535.09	75773	1071295	19.85
TRIVENI	EQ	07-Feb-2023	270.20	271.60	271.60	264.00	265.40	265.25	266.01	351039	933.80	11210	170942	48.70
TRU	EQ	07-Feb-2023	60.90	61.30	65.95	60.85	61.85	62.55	63.80	1144203	730.00	5608	706077	61.71
TTKHLTCARE	EQ	07-Feb-2023	938.10	952.15	1014.00	928.25	977.00	979.40	974.01	55728	542.80	4641	9690	17.39
TTKPRESTIG	EQ	07-Feb-2023	730.65	730.65	764.50	730.65	753.95	754.80	751.70	56480	424.56	6818	15222	26.95
TTL	EQ	07-Feb-2023	79.65	82.90	82.90	80.00	81.90	81.55	81.38	7483	6.09	185	5471	73.11
TTML	EQ	07-Feb-2023	77.60	78.40	78.60	73.00	74.65	74.60	75.13	2103218	1580.10	17976	1127315	53.60
TV18BRDCST	EQ	07-Feb-2023	32.20	32.35	32.35	31.75	32.00	31.90	31.95	3260029	1041.71	7322	1571073	48.19
TVSELECT	EQ	07-Feb-2023	378.40	379.80	407.00	367.60	390.50	390.50	391.50	531973	2082.69	14757	168884	31.75
TVSMOTOR	EQ	07-Feb-2023	1057.15	1051.05	1077.20	1040.00	1051.40	1050.65	1059.26	1669515	17684.44	50025	564164	33.79
TVSSRICHAK	EQ	07-Feb-2023	3229.70	3245.85	3245.85	3100.00	3156.05	3123.35	3148.35	7336	230.96	2428	3608	49.18
TVTODAY	EQ	07-Feb-2023	301.75	308.50	309.70	296.80	298.50	298.25	302.06	1465764	4427.46	24499	835798	57.02
TVVISION	BE	07-Feb-2023	2.25	2.15	2.15	2.15	2.15	2.15	2.15	5751	0.12	3	-	-
TWL	EQ	07-Feb-2023	206.50	210.00	216.90	205.05	208.20	208.75	209.93	516028	1083.31	8690	297239	57.60
UBL	EQ	07-Feb-2023	1586.90	1578.85	1595.95	1578.00	1586.00	1588.10	1588.65	172886	2746.56	15785	85111	49.23
UCALFUEL	EQ	07-Feb-2023	121.50	122.10	122.75	120.85	121.60	121.85	121.78	4905	5.97	180	3449	70.32
UCL	SM	07-Feb-2023	67.20	67.00	67.00	67.00	67.00	67.00	67.00	2000	1.34	1	2000	100.00
UCOBANK	EQ	07-Feb-2023	27.65	27.85	27.90	27.00	27.10	27.10	27.32	10032726	2740.45	32083	2900551	28.91
UDAICEMENT	EQ	07-Feb-2023	31.35	31.90	32.00	30.80	31.15	31.20	31.34	211362	66.25	1278	131704	62.31
UFLEX	EQ	07-Feb-2023	518.40	521.00	522.20	517.55	518.55	519.70	520.09	28910	150.36	3397	16330	56.49
UFO	EQ	07-Feb-2023	80.75	82.80	84.70	82.75	84.20	83.60	83.72	146844	122.93	2316	78842	53.69
UGARSUGAR	EQ	07-Feb-2023	91.90	92.75	94.05	91.65	93.00	92.85	92.87	409477	380.26	3998	188048	45.92
UGROCAP	EQ	07-Feb-2023	152.50	153.35	169.00	149.20	150.00	151.45	159.62	487376	777.96	3957	128948	26.46
UGROCAP	N1	07-Feb-2023	674.97	673.00	674.97	667.00	674.97	669.26	669.55	179	1.20	14	179	100.00
UGROCAP	N4	07-Feb-2023	997.89	997.89	997.89	990.01	990.01	990.01	993.39	70	0.70	3	50	71.43
UGROCAP	N7	07-Feb-2023	1010.00	1000.00	1019.90	1000.00	1019.90	1019.90	1017.00	101	1.03	5	101	100.00
UJAAS	BE	07-Feb-2023	2.55	2.60	2.60	2.50	2.55	2.55	2.52	360977	9.11	453	-	-
UJJIVAN	EQ	07-Feb-2023	289.40	292.00	292.85	289.00	292.00	292.05	291.16	341708	994.90	7980	213578	62.50
UJJIVANSFB	EQ	07-Feb-2023	29.45	29.45	30.35	29.30	29.55	29.60	29.81	9617990	2866.96	12132	2296753	23.88
ULTRACEMCO	EQ	07-Feb-2023	7127.25	7154.95	7205.00	7052.15	7085.00	7071.80	7116.65	295067	20998.89	42156	142727	48.37
UMA	SM	07-Feb-2023	35.80	37.00	37.50	35.85	36.30	36.30	36.84	60000	22.10	15	48000	80.00
UMAEXPORTS	EQ	07-Feb-2023	47.75	47.75	48.25	47.00	47.05	47.25	47.17	51331	24.21	851	34735	67.67
UMANGDAIRY	EQ	07-Feb-2023	60.45	59.10	60.70	59.10	60.50	60.35	60.08	18406	11.06	115	17251	93.72
UMESLTD	EQ	07-Feb-2023	4.40	4.40	4.55	4.20	4.30	4.25	4.28	40132	1.72	123	23324	58.12
UNICHEMLAB	EQ	07-Feb-2023	311.75	305.05	315.00	305.05	306.65	307.95	309.33	90498	279.94	3461	40681	44.95
UNIDT	EQ	07-Feb-2023	226.40	229.95	249.40	225.30	237.00	237.55	242.33	86174	208.82	4075	41586	48.26
UNIENTER	EQ	07-Feb-2023	160.15	165.00	172.45	163.25	166.00	166.15	168.11	478147	803.81	11411	101847	21.30
UNIINFO	EQ	07-Feb-2023	20.20	21.10	21.40	20.30	21.05	20.75	20.97	48006	10.07	144	42026	87.54
UNIONBANK	EQ	07-Feb-2023	74.00	74.25	74.40	72.85	73.10	73.25	73.62	6350775	4675.49	18296	1625569	25.60
UNIPARTS	EQ	07-Feb-2023	547.65	549.65	551.75	543.00	548.40	546.65	548.08	46651	255.68	4763	24405	52.31
UNITECH	BZ	07-Feb-2023	1.60	1.65	1.65	1.55	1.65	1.60	1.63	1714679	27.89	530	-	-
UNITEDPOLY	BE	07-Feb-2023	95.30	91.85	100.05	91.85	96.00	94.75	97.24	8739	8.50	123	-	-
UNITEDTEA	EQ	07-Feb-2023	284.90	278.10	292.45	278.10	292.00	289.15	286.36	998	2.86	79	602	60.32
UNIVASTU	EQ	07-Feb-2023	87.80	88.00	89.65	84.10	85.00	85.40	86.73	26784	23.23	410	16731	62.47
UNIVCABLES	EQ	07-Feb-2023	331.05	336.00	356.00	330.85	348.50	350.00	347.37	155512	540.21	6446	62671	40.30
UNIVPHOTO	EQ	07-Feb-2023	459.30	466.05	468.90	453.20	460.00	458.80	460.81	250	1.15	35	178	71.20
UNOMINDA	EQ	07-Feb-2023	495.20	497.70	498.55	486.55	496.00	494.80	492.01	171211	842.38	8621	117456	68.60
UPL	EQ	07-Feb-2023	714.55	715.40	716.95	701.15	709.20	709.25	708.55	1571287	11133.28	50757	813064	51.75
URJA	EQ	07-Feb-2023	8.95	9.10	9.10	8.70	8.75	8.75	8.85	1768816	156.50	5104	1006141	56.88
USASEEDS	SM	07-Feb-2023	825.00	783.75	783.75	783.75	783.75	783.75	783.75	1200	9.41	1	1200	100.00
USHAMART	EQ	07-Feb-2023	184.20	184.60	185.30	180.10	181.00	181.75	182.91	466565	853.39	8253	272311	58.37
UTIAMC	EQ	07-Feb-2023	696.85	699.90	704.20	680.15	686.00	686.50	686.27	120958	830.10	9612	54748	45.26
UTIBANKETF	EQ	07-Feb-2023	41.84	42.26	42.27	41.51	41.53	41.75	41.72	41136	17.16	374	31443	76.44
UTINEXT50	EQ	07-Feb-2023	41.10	41.29	41.29	40.67	40.70	40.69	40.90	41826	17.11	229	35842	85.69
UTINIFTETF	EQ	07-Feb-2023	1892.65	1895.08	1897.54	1883.00	1889.00	1889.79	1890.49	779	14.73	133	451	57.89
UTISENSETF	EQ	07-Feb-2023	646.99	643.31	649.57	639.42	646.99	647.65	642.05	1108	7.11	112	529	47.74
UTISXN50	EQ	07-Feb-2023	49.11	50.53	50.53	48.00	49.05	49.05	49.12	492	0.24	55	473	96.14
UTTAMSUGAR	EQ	07-Feb-2023	261.65	262.90	264.95	255.00	257.00	257.85	258.85	48407	125.30	2423	24711	51.05
UWCSL	SM	07-Feb-2023	93.70	95.00	95.00	95.00	95.00	95.00	95.00	4000	3.80	1	4000	100.00
V2RETAIL	EQ	07-Feb-2023	84.55	84.55	85.50	82.05	84.80	84.60	84.38	42993	36.28	565	30701	71.41
VADILALIND	EQ	07-Feb-2023	2863.70	2898.90	2898.90	2695.40	2834.50	2821.20	2796.98	55006	1538.51	4357	35273	64.13
VAIBHAVGBL	EQ	07-Feb-2023	292.90	294.35	296.00	288.55	292.95	292.90	292.44	120321	351.86	8802	63445	52.73
VAISHALI	EQ	07-Feb-2023	133.00	133.50	136.05	129.00	129.00	130.30	132.00	113369	149.65	3158	55455	48.92
VAKRANGEE	EQ	07-Feb-2023	25.75	25.80	26.00	25.15	25.25	25.20	25.40	2341918	594.74	5932	1174086	50.13
VALIANTORG	EQ	07-Feb-2023	434.85	440.95	471.70	434.95	440.95	441.80	450.56	149769	674.80	10053	39067	26.08
VARDHACRLC	EQ	07-Feb-2023	50.05	50.90	50.90	49.40	50.50	50.10	50.15	20390	10.23	273	12873	63.13
VARDMNPOLY	EQ	07-Feb-2023	18.80	19.25	20.00	18.90	18.95	19.15	19.19	27949	5.36	222	22579	80.79
VARROC	EQ	07-Feb-2023	282.75	282.75	295.95	281.00	294.10	291.35	289.11	147923	427.66	3540	72170	48.79
VASCONEQ	EQ	07-Feb-2023	31.80	32.00	32.25	30.20	31.00	30.90	31.42	585742	184.02	2312	278268	47.51
VASWANI	EQ	07-Feb-2023	25.40	25.60	27.20	25.20	26.90	26.90	26.54	494035	131.13	2016	258937	52.41
VBL	EQ	07-Feb-2023	1221.85	1235.10	1314.85	1235.10	1293.20	1304.10	1289.67	3886822	50127.29	149571	1749905	45.02
VCL	EQ	07-Feb-2023	4.95	5.15	5.70	5.00	5.60	5.60	5.47	575310	31.50	1197	349627	60.77
VEDL	EQ	07-Feb-2023	306.25	306.00	308.95	299.15	308.75	308.15	303.15	10473033	31749.45	136983	3883756	37.08
VEEKAYEM	SM	07-Feb-2023	45.90	45.40	45.45	44.00	44.20	44.20	44.52	52000	23.15	13	32000	61.54
VENKEYS	EQ	07-Feb-2023	1788.95	1799.80	1824.35	1789.05	1800.00	1798.40	1804.17	12834	231.55	2901	5262	41.00
VENUSPIPES	EQ	07-Feb-2023	731.60	736.90	737.00	733.00	735.00	735.40	734.38	41767	306.73	1088	17240	41.28
VENUSREM	EQ	07-Feb-2023	152.80	152.05	154.80	150.25	150.60	151.80	152.15	20227	30.78	807	12372	61.17
VERANDA	EQ	07-Feb-2023	224.55	229.75	234.00	218.30	222.15	220.60	226.10	166411	376.26	7279	61338	36.86
VERTOZ	BE	07-Feb-2023	213.70	208.40	216.90	208.00	208.00	210.60	211.67	26310	55.69	227	-	-
VESUVIUS	EQ	07-Feb-2023	1611.75	1624.95	1624.95	1610.10	1624.00	1615.45	1618.20	2612	42.27	442	1654	63.32
VETO	EQ	07-Feb-2023	100.95	100.90	102.95	99.65	100.10	100.40	100.80	26830	27.05	622	14888	55.49
VGUARD	EQ	07-Feb-2023	243.35	245.10	247.95	241.70	247.50	246.00	245.30	266068	652.67	10538	195698	73.55
VHL	EQ	07-Feb-2023	2694.60	2695.05	2709.75	2635.00	2665.00	2669.95	2672.48	466	12.45	126	379	81.33
VICEROY	BZ	07-Feb-2023	2.10	2.10	2.20	2.05	2.05	2.10	2.13	35217	0.75	52	-	-
VIDHIING	EQ	07-Feb-2023	343.80	345.55	347.90	340.05	345.00	345.20	344.87	7965	27.47	790	4684	58.81
VIJAYA	EQ	07-Feb-2023	429.60	429.60	438.00	428.00	434.90	434.90	433.55	47914	207.73	3007	26446	55.19
VIJIFIN	BE	07-Feb-2023	2.85	2.80	2.95	2.75	2.90	2.90	2.82	194909	5.49	343	-	-
VIKASECO	EQ	07-Feb-2023	3.25	3.30	3.30	3.10	3.15	3.15	3.17	6018711	190.73	3189	3122192	51.87
VIKASLIFE	EQ	07-Feb-2023	4.20	4.25	4.25	4.10	4.15	4.10	4.16	7603212	315.95	4682	3477685	45.74
VIKASPROP	BZ	07-Feb-2023	0.65	0.65	0.65	0.60	0.65	0.60	0.61	557210	3.41	475	-	-
VIKASWSP	BZ	07-Feb-2023	1.60	1.60	1.65	1.55	1.60	1.55	1.56	116202	1.81	127	-	-
VIMTALABS	EQ	07-Feb-2023	330.05	327.00	327.00	304.00	313.25	313.95	313.37	192612	603.58	11956	100369	52.11
VINATIORGA	EQ	07-Feb-2023	1872.45	1872.45	1902.10	1872.45	1890.45	1889.35	1890.37	92767	1753.64	9926	63754	68.72
VINDHYATEL	EQ	07-Feb-2023	1611.00	1622.00	1675.95	1614.95	1650.25	1665.60	1655.14	11681	193.34	2722	5779	49.47
VINEETLAB	EQ	07-Feb-2023	53.45	53.55	57.75	52.85	56.90	56.20	56.19	16323	9.17	265	7914	48.48
VINNY	BE	07-Feb-2023	257.75	256.70	256.70	244.90	244.90	244.90	246.42	7201	17.74	196	-	-
VINYLINDIA	EQ	07-Feb-2023	390.70	405.00	408.00	372.55	396.00	396.70	389.38	103576	403.30	6220	44178	42.65
VIPCLOTHNG	EQ	07-Feb-2023	41.85	42.30	42.75	41.25	41.85	41.70	41.85	154504	64.66	810	111634	72.25
VIPIND	EQ	07-Feb-2023	663.90	667.25	677.00	665.20	670.05	671.50	670.96	70599	473.69	5389	28116	39.82
VIPULLTD	BE	07-Feb-2023	16.45	16.00	16.75	15.65	16.50	16.50	15.86	18746	2.97	50	-	-
VISAKAIND	EQ	07-Feb-2023	382.35	384.90	389.90	375.00	379.00	378.85	380.70	52466	199.74	2735	32489	61.92
VISASTEEL	BE	07-Feb-2023	14.20	14.40	14.40	13.85	14.05	14.10	14.07	5107	0.72	68	-	-
VISESHINFO	BE	07-Feb-2023	0.50	0.50	0.55	0.50	0.55	0.50	0.52	4465594	23.31	2883	-	-
VISHAL	EQ	07-Feb-2023	20.65	21.00	21.45	20.20	21.45	21.10	20.81	100858	20.99	817	51786	51.35
VISHNU	EQ	07-Feb-2023	281.05	281.05	281.80	267.00	267.50	270.30	269.78	78069	210.61	2537	56537	72.42
VISHWARAJ	EQ	07-Feb-2023	16.05	16.15	16.65	16.00	16.10	16.15	16.19	484404	78.42	1309	295540	61.01
VITAL	SM	07-Feb-2023	102.50	102.00	104.35	102.00	104.35	104.35	103.16	27600	28.47	21	22800	82.61
VIVIANA	SM	07-Feb-2023	93.95	96.70	96.70	92.10	94.25	94.25	93.66	18000	16.86	8	10000	55.56
VIVIDHA	EQ	07-Feb-2023	1.10	1.10	1.15	1.05	1.10	1.05	1.07	925444	9.90	639	804775	86.96
VIVO	SM	07-Feb-2023	120.00	121.00	123.00	121.00	123.00	123.00	122.00	3200	3.90	2	3200	100.00
VLSFINANCE	EQ	07-Feb-2023	184.95	187.95	187.95	182.90	184.95	185.05	184.47	217272	400.81	4028	129537	59.62
VMARCIND	SM	07-Feb-2023	47.00	48.00	48.00	46.00	46.00	46.65	46.92	15000	7.04	5	12000	80.00
VMART	EQ	07-Feb-2023	2695.95	2632.00	2681.95	2611.00	2637.60	2636.45	2646.12	29834	789.44	7101	12655	42.42
VOLTAMP	EQ	07-Feb-2023	2915.90	2890.00	2965.00	2850.10	2959.00	2939.15	2907.70	37094	1078.58	7652	12289	33.13
VOLTAS	EQ	07-Feb-2023	826.70	829.00	831.30	806.05	814.20	815.20	817.52	1587142	12975.19	34471	981985	61.87
VRLLOG	EQ	07-Feb-2023	517.00	519.60	519.60	503.00	509.00	509.85	508.04	273445	1389.21	30141	135561	49.58
VSSL	EQ	07-Feb-2023	328.15	321.60	329.00	318.95	321.20	320.80	324.79	72347	234.97	7343	26794	37.04
VSTIND	EQ	07-Feb-2023	3008.60	3005.00	3024.80	2998.00	3013.95	3006.05	3012.11	5249	158.11	1032	3477	66.24
VSTTILLERS	EQ	07-Feb-2023	2390.95	2390.00	2390.00	2336.30	2355.85	2366.50	2364.17	3383	79.98	681	2293	67.78
VTL	EQ	07-Feb-2023	294.40	296.50	297.60	291.05	294.05	294.55	294.32	101896	299.90	3960	57892	56.81
WABAG	EQ	07-Feb-2023	323.95	328.00	328.00	316.00	325.00	324.10	321.49	139933	449.87	5446	63853	45.63
WALCHANNAG	EQ	07-Feb-2023	67.35	67.95	67.95	66.00	66.25	66.20	66.84	44976	30.06	482	32718	72.75
WALPAR	SM	07-Feb-2023	65.95	65.95	65.95	65.95	65.95	65.95	65.95	2000	1.32	1	2000	100.00
WANBURY	BE	07-Feb-2023	40.80	40.70	42.30	40.70	41.20	41.20	41.81	4746	1.98	37	-	-
WATERBASE	EQ	07-Feb-2023	74.10	74.10	74.90	73.50	73.85	73.95	74.09	41997	31.11	1213	22152	52.75
WEALTH	EQ	07-Feb-2023	347.25	346.95	349.00	330.00	340.00	340.00	339.52	3662	12.43	232	2541	69.39
WEBELSOLAR	EQ	07-Feb-2023	91.55	91.60	91.95	88.00	88.25	89.05	89.73	121373	108.91	1742	89951	74.11
WEIZMANIND	EQ	07-Feb-2023	108.60	107.05	111.45	104.50	109.00	106.50	107.51	18076	19.43	516	9019	49.89
WEL	EQ	07-Feb-2023	238.40	240.00	246.80	235.95	236.10	236.70	241.18	2646	6.38	218	1403	53.02
WELCORP	EQ	07-Feb-2023	195.60	196.45	204.40	191.15	202.25	202.90	196.32	984492	1932.71	17114	386129	39.22
WELENT	EQ	07-Feb-2023	144.95	145.00	146.95	144.20	146.30	146.20	145.79	188000	274.09	2910	117492	62.50
WELINV	EQ	07-Feb-2023	267.60	268.10	274.60	268.10	274.00	272.55	270.88	198	0.54	24	76	38.38
WELSPUNIND	EQ	07-Feb-2023	70.75	70.85	71.35	69.00	69.55	69.75	69.71	673610	469.60	4657	397562	59.02
WENDT	EQ	07-Feb-2023	8005.00	8048.75	8355.00	7962.00	8355.00	8339.90	8259.20	1102	91.02	525	833	75.59
WESTLIFE	EQ	07-Feb-2023	694.60	695.50	709.40	695.00	700.80	699.65	698.97	328583	2296.69	10028	272232	82.85
WEWIN	EQ	07-Feb-2023	46.45	47.35	47.35	45.10	46.50	46.50	46.12	6639	3.06	287	607	9.14
WHEELS	EQ	07-Feb-2023	531.15	533.80	535.00	525.50	526.20	526.95	529.44	5034	26.65	482	2870	57.01
WHIRLPOOL	EQ	07-Feb-2023	1262.90	1265.00	1267.25	1243.15	1255.00	1253.85	1251.73	47071	589.20	5999	15159	32.20
WILLAMAGOR	EQ	07-Feb-2023	19.85	19.70	19.95	18.50	19.80	19.35	19.17	2199	0.42	63	1804	82.04
WINDLAS	EQ	07-Feb-2023	241.70	244.90	244.90	239.05	244.50	241.45	240.62	8110	19.51	486	5016	61.85
WINDMACHIN	EQ	07-Feb-2023	46.20	46.70	48.40	46.00	46.60	46.85	46.96	155360	72.95	1238	68171	43.88
WINPRO	EQ	07-Feb-2023	3.90	3.90	4.10	3.80	3.95	3.95	3.95	255408	10.09	220	159856	62.59
WIPL	BE	07-Feb-2023	80.00	80.00	80.00	76.00	77.00	77.00	76.12	3744	2.85	25	-	-
WIPRO	EQ	07-Feb-2023	404.65	405.50	405.50	399.05	400.60	400.50	400.80	3341790	13394.00	65776	1886831	56.46
WOCKPHARMA	EQ	07-Feb-2023	195.55	196.40	196.40	192.90	193.20	193.25	194.00	306513	594.63	6960	147112	48.00
WONDERLA	EQ	07-Feb-2023	371.65	375.55	379.95	366.90	372.00	374.30	374.80	153796	576.43	6623	88815	57.75
WORTH	EQ	07-Feb-2023	102.70	102.60	103.90	100.15	103.50	102.45	102.73	4698	4.83	178	2954	62.88
WSTCSTPAPR	EQ	07-Feb-2023	532.05	540.10	543.00	530.50	534.00	536.90	537.53	82085	441.23	5499	40480	49.31
XCHANGING	EQ	07-Feb-2023	63.55	63.95	64.10	61.55	62.30	61.95	62.56	71912	44.98	1314	38470	53.50
XELPMOC	EQ	07-Feb-2023	139.25	139.60	141.25	135.00	136.00	136.30	136.83	9093	12.44	830	4997	54.95
XPROINDIA	EQ	07-Feb-2023	615.50	616.00	616.00	572.40	590.50	593.40	592.29	57472	340.40	6064	32446	56.46
YAARI	EQ	07-Feb-2023	15.30	15.10	15.50	14.85	15.25	15.20	15.16	201791	30.59	1247	112252	55.63
YESBANK	EQ	07-Feb-2023	16.65	16.70	16.95	16.55	16.90	16.85	16.74	92270861	15445.80	98955	30113901	32.64
YUKEN	EQ	07-Feb-2023	553.65	560.00	560.00	545.00	546.30	549.10	548.93	2193	12.04	198	1290	58.82
ZEEL	EQ	07-Feb-2023	223.80	224.00	224.00	220.10	221.40	221.30	221.44	1657540	3670.42	11251	492695	29.72
ZEELEARN	EQ	07-Feb-2023	6.30	6.40	6.40	6.20	6.30	6.25	6.30	566124	35.69	642	422457	74.62
ZEEMEDIA	EQ	07-Feb-2023	12.15	12.40	12.90	12.00	12.10	12.05	12.43	1585900	197.05	2221	1123987	70.87
ZENITHEXPO	EQ	07-Feb-2023	134.70	128.00	128.00	128.00	128.00	128.00	128.00	206	0.26	13	206	100.00
ZENITHSTL	EQ	07-Feb-2023	4.95	5.05	5.05	4.80	4.90	4.85	4.89	115482	5.64	391	72320	62.62
ZENSARTECH	EQ	07-Feb-2023	232.65	232.65	247.00	232.65	244.80	245.30	243.24	3265600	7943.39	48588	1237805	37.90
ZENTEC	EQ	07-Feb-2023	197.85	198.00	204.90	197.85	201.25	201.30	201.66	365219	736.48	7776	194178	53.17
ZFCVINDIA	EQ	07-Feb-2023	9647.75	9665.00	9874.90	9650.00	9771.05	9838.55	9778.14	7690	751.94	2481	4244	55.19
ZIMLAB	EQ	07-Feb-2023	83.30	82.05	84.65	80.00	80.75	80.45	81.97	10728	8.79	383	5700	53.13
ZODIAC	EQ	07-Feb-2023	111.90	115.00	115.00	110.00	110.00	110.35	111.63	10160	11.34	518	5919	58.26
ZODIACLOTH	EQ	07-Feb-2023	95.00	96.30	97.90	94.30	97.25	96.30	95.73	10884	10.42	227	5840	53.66
ZOMATO	EQ	07-Feb-2023	47.75	48.00	51.00	47.60	50.50	49.35	48.63	61077398	29701.23	86239	19351174	31.68
ZOTA	EQ	07-Feb-2023	302.50	307.95	314.20	302.00	314.00	309.80	306.84	39193	120.26	2077	16457	41.99
ZUARI	EQ	07-Feb-2023	153.70	155.00	155.00	149.40	149.60	149.85	151.62	65394	99.15	1983	28708	43.90
ZUARIIND	EQ	07-Feb-2023	130.45	131.90	131.90	128.15	130.45	130.25	129.32	56352	72.88	662	46728	82.92
ZYDUSLIFE	EQ	07-Feb-2023	470.15	470.20	480.70	469.00	479.00	479.45	476.64	2592361	12356.11	51029	845144	32.60
ZYDUSWELL	EQ	07-Feb-2023	1465.15	1469.00	1478.85	1440.00	1440.30	1445.45	1455.74	12004	174.75	2279	6486	54.03