nse-sec-bhavdata-full-2023-02-17.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	17-Feb-2023	121.00	121.00	121.00	121.00	121.00	121.00	121.00	800	0.97	1	800	100.00
20MICRONS	EQ	17-Feb-2023	73.65	73.70	74.35	71.90	72.00	72.05	72.66	89627	65.12	1704	66292	73.96
21STCENMGM	EQ	17-Feb-2023	18.80	18.45	18.45	18.45	18.45	18.45	18.45	1007	0.19	32	1007	100.00
360ONE	EQ	17-Feb-2023	1822.70	1858.95	1865.70	1809.05	1811.00	1813.30	1830.35	20585	376.78	2995	11107	53.96
3IINFOLTD	EQ	17-Feb-2023	36.45	36.40	36.65	36.10	36.50	36.25	36.40	175988	64.07	1155	129089	73.35
3MINDIA	EQ	17-Feb-2023	22263.50	22200.00	22356.80	21951.55	22196.00	22177.05	22196.30	12667	2811.61	1512	10909	86.12
3PLAND	EQ	17-Feb-2023	24.40	24.85	24.90	23.20	23.20	23.20	23.57	30598	7.21	236	25127	82.12
4THDIM	BE	17-Feb-2023	33.05	33.50	33.70	33.15	33.60	33.65	33.67	305809	102.97	953	-	-
5PAISA	EQ	17-Feb-2023	291.00	294.90	294.90	290.55	291.90	291.35	291.33	11562	33.68	478	8077	69.86
63MOONS	EQ	17-Feb-2023	206.75	206.60	210.90	202.30	203.00	203.95	206.22	157170	324.12	4114	55193	35.12
667GS2035	GS	17-Feb-2023	96.12	96.12	96.40	96.12	96.40	96.40	96.35	1763	1.70	5	1763	100.00
667GS2050	GS	17-Feb-2023	93.50	93.50	93.50	93.50	93.50	93.50	93.50	860	0.80	4	860	100.00
669GS2024	GS	17-Feb-2023	100.25	99.55	100.25	99.55	100.01	100.13	99.55	1002	1.00	3	1001	99.90
676GS2061	GS	17-Feb-2023	95.00	98.00	98.00	95.25	95.25	95.25	95.26	1537	1.46	5	1537	100.00
689GS2025	GS	17-Feb-2023	100.44	100.47	100.47	100.47	100.47	100.47	100.47	510	0.51	2	510	100.00
68GS2060	GS	17-Feb-2023	93.29	95.00	95.00	91.50	91.50	91.50	91.53	1800	1.65	4	1800	100.00
699GS2051	GS	17-Feb-2023	96.00	96.60	96.60	96.25	96.25	96.25	96.26	1242	1.20	4	1242	100.00
710GS2029	GS	17-Feb-2023	101.75	101.74	101.74	101.00	101.70	101.70	101.68	3105	3.16	4	3105	100.00
726GS2032	GS	17-Feb-2023	102.71	102.81	102.81	102.75	102.75	102.75	102.80	1500	1.54	3	1500	100.00
726GS2033	GS	17-Feb-2023	100.00	100.20	100.20	99.71	99.71	99.73	99.74	410	0.41	5	410	100.00
736GS2052	GS	17-Feb-2023	101.25	101.55	102.90	101.35	102.10	102.15	101.68	1575	1.60	7	1525	96.83
738GS2027	GS	17-Feb-2023	102.01	102.00	102.00	101.80	101.80	101.80	101.88	29952	30.52	20	29952	100.00
74GS2062	GS	17-Feb-2023	102.00	102.05	102.05	102.05	102.05	102.05	102.05	200	0.20	3	200	100.00
754GS2036	GS	17-Feb-2023	102.90	104.00	104.00	102.90	102.96	102.91	102.92	263446	271.15	170	263196	99.91
768GS2023	GS	17-Feb-2023	102.25	102.35	102.35	102.35	102.35	102.35	102.35	298	0.31	1	298	100.00
824GS2027	GS	17-Feb-2023	104.00	109.20	109.20	104.40	109.19	109.19	104.45	206	0.22	4	206	100.00
A2ZINFRA	EQ	17-Feb-2023	8.10	8.10	8.10	8.00	8.10	8.00	8.02	67495	5.41	248	63330	93.83
AAATECH	EQ	17-Feb-2023	60.75	60.95	61.90	58.60	61.00	60.85	60.26	15517	9.35	305	7568	48.77
AAKASH	EQ	17-Feb-2023	7.95	7.55	7.80	7.55	7.55	7.55	7.56	611904	46.25	753	282978	46.25
AAREYDRUGS	EQ	17-Feb-2023	31.60	32.05	32.90	30.85	31.30	31.85	31.91	45264	14.44	534	18241	40.30
AARON	EQ	17-Feb-2023	177.70	177.20	177.85	173.60	176.50	175.60	176.32	2005	3.54	249	1064	53.07
AARTIDRUGS	EQ	17-Feb-2023	381.05	380.90	383.95	377.25	379.60	378.80	379.87	38686	146.96	2775	14412	37.25
AARTIIND	EQ	17-Feb-2023	550.15	548.00	553.10	540.05	541.10	541.30	544.75	398089	2168.58	14519	151272	38.00
AARTIPHARM	EQ	17-Feb-2023	295.30	301.00	312.00	295.20	306.75	303.00	303.45	370491	1124.26	19127	193856	52.32
AARTISURF	EQ	17-Feb-2023	542.00	544.40	544.70	539.10	544.00	542.05	541.50	4044	21.90	452	2641	65.31
AARVEEDEN	EQ	17-Feb-2023	23.30	23.85	23.85	22.90	22.90	23.05	23.09	5914	1.37	177	4125	69.75
AARVI	EQ	17-Feb-2023	122.85	124.80	129.20	123.05	127.60	126.50	126.48	63498	80.31	1528	37396	58.89
AAVAS	EQ	17-Feb-2023	1896.05	1890.00	1916.65	1830.25	1895.00	1888.50	1873.59	117526	2201.96	20256	42423	36.10
ABAN	EQ	17-Feb-2023	41.90	41.80	43.00	41.50	42.05	42.10	42.05	117732	49.51	1830	42537	36.13
ABB	EQ	17-Feb-2023	3188.40	3192.00	3238.00	3121.20	3140.00	3136.15	3185.12	353966	11274.24	35232	126843	35.83
ABBOTINDIA	EQ	17-Feb-2023	20425.15	20451.10	20475.35	20040.40	20190.00	20216.20	20225.56	8516	1722.41	3055	2443	28.69
ABCAPITAL	EQ	17-Feb-2023	146.45	145.80	146.35	142.55	143.90	143.95	144.40	1665141	2404.42	12462	601532	36.12
ABCOTS	SM	17-Feb-2023	41.55	45.00	45.00	45.00	45.00	45.00	45.00	8000	3.60	2	8000	100.00
ABFRL	EQ	17-Feb-2023	261.25	260.00	265.40	259.00	262.20	262.30	262.78	3043491	7997.82	30050	1187536	39.02
ABMINTLLTD	BE	17-Feb-2023	40.15	40.15	40.15	38.15	38.15	38.15	40.00	111	0.04	7	-	-
ABSLAMC	EQ	17-Feb-2023	399.85	400.00	400.70	397.80	399.90	399.65	399.46	39692	158.55	2029	23234	58.54
ABSLBANETF	EQ	17-Feb-2023	41.69	42.95	42.95	40.95	41.80	41.37	41.25	471352	194.44	1016	355612	75.45
ABSLNN50ET	EQ	17-Feb-2023	39.66	39.78	40.50	39.09	40.50	39.57	39.67	6616	2.62	225	2870	43.38
ACC	EQ	17-Feb-2023	1841.65	1840.00	1865.55	1812.55	1834.95	1839.40	1839.14	882626	16232.72	53936	198334	22.47
ACCELYA	EQ	17-Feb-2023	1184.50	1180.00	1180.00	1151.00	1162.80	1160.85	1162.21	27999	325.41	4469	11182	39.94
ACCURACY	EQ	17-Feb-2023	19.30	18.55	19.00	17.75	18.25	18.15	18.16	243488	44.22	1646	160247	65.81
ACE	EQ	17-Feb-2023	381.15	381.00	392.95	379.60	383.10	382.75	386.08	731557	2824.36	14847	187298	25.60
ACEINTEG	EQ	17-Feb-2023	54.15	54.80	55.05	53.00	53.00	53.20	53.87	4160	2.24	113	3665	88.10
ACI	EQ	17-Feb-2023	635.65	630.00	647.00	629.00	633.90	638.45	639.46	245245	1568.24	14243	54562	22.25
ADANIENT	EQ	17-Feb-2023	1796.60	1800.00	1815.85	1703.20	1719.00	1722.70	1747.80	5392513	94250.15	282372	1194350	22.15
ADANIGREEN	EQ	17-Feb-2023	616.30	628.00	639.90	616.55	628.90	628.65	629.15	3686567	23193.99	132402	1251526	33.95
ADANIPORTS	EQ	17-Feb-2023	577.20	579.00	586.00	569.10	577.55	578.65	577.40	8880620	51276.41	129313	3024395	34.06
ADANIPOWER	EQ	17-Feb-2023	147.80	152.45	155.15	152.05	155.15	155.15	154.42	3197811	4938.14	17327	1707006	53.38
ADANITRANS	EQ	17-Feb-2023	968.55	953.05	987.95	920.15	920.15	920.40	940.26	1596131	15007.74	64923	568602	35.62
ADFFOODS	EQ	17-Feb-2023	756.90	749.00	763.95	735.95	739.80	741.25	748.48	9706	72.65	863	3884	40.02
ADL	BE	17-Feb-2023	58.15	58.00	58.00	58.00	58.00	58.00	58.00	1	0.00	1	-	-
ADORWELD	EQ	17-Feb-2023	878.50	867.05	881.00	858.90	875.00	878.95	876.91	16747	146.86	1393	8954	53.47
ADROITINFO	EQ	17-Feb-2023	22.10	22.45	22.65	21.05	21.30	21.55	21.78	30595	6.66	239	17960	58.70
ADSL	EQ	17-Feb-2023	99.35	98.00	100.95	97.70	100.30	100.05	99.56	119471	118.95	2529	58971	49.36
ADVANIHOTR	EQ	17-Feb-2023	76.55	76.60	77.60	74.80	74.80	75.00	75.58	18691	14.13	392	14111	75.50
ADVENZYMES	EQ	17-Feb-2023	271.55	270.75	277.15	270.50	276.00	275.60	275.33	37069	102.06	1660	22847	61.63
AEGISCHEM	EQ	17-Feb-2023	341.25	341.00	352.80	340.95	347.65	348.60	348.06	366473	1275.54	10595	110606	30.18
AETHER	EQ	17-Feb-2023	875.30	884.90	905.00	874.05	901.00	899.90	892.33	45968	410.18	2582	32039	69.70
AFFLE	EQ	17-Feb-2023	1023.40	1024.70	1037.45	1021.55	1023.45	1024.65	1026.26	166415	1707.85	7228	116081	69.75
AGARIND	EQ	17-Feb-2023	656.45	659.85	665.00	642.20	643.00	646.25	653.02	16595	108.37	1638	7089	42.72
AGI	EQ	17-Feb-2023	363.90	365.00	369.90	349.00	357.00	358.60	359.43	404033	1452.20	12712	121141	29.98
AGRITECH	EQ	17-Feb-2023	92.65	92.50	103.50	91.30	98.00	97.10	97.58	128247	125.14	2693	34730	27.08
AGROPHOS	EQ	17-Feb-2023	36.75	36.50	37.90	36.20	37.75	37.15	36.87	29549	10.90	432	16924	57.27
AGSTRA	EQ	17-Feb-2023	58.05	57.80	58.95	57.60	58.65	58.20	58.09	124171	72.13	1492	69155	55.69
AHIMSA	SM	17-Feb-2023	10.80	9.90	9.90	9.90	9.90	9.90	9.90	6000	0.59	1	6000	100.00
AHL	EQ	17-Feb-2023	236.25	242.00	242.00	235.00	236.95	236.15	236.59	11044	26.13	1029	3741	33.87
AHLADA	EQ	17-Feb-2023	92.15	92.15	93.00	89.70	91.20	91.10	91.16	5396	4.92	184	3541	65.62
AHLEAST	EQ	17-Feb-2023	112.15	111.80	113.35	111.50	111.50	112.45	112.39	1845	2.07	86	459	24.88
AHLUCONT	EQ	17-Feb-2023	471.90	472.95	483.00	472.95	481.20	479.65	478.74	8161	39.07	982	4546	55.70
AIAENG	EQ	17-Feb-2023	2783.80	2787.30	2788.75	2760.00	2777.00	2777.00	2777.37	27257	757.03	6750	16906	62.02
AIRAN	EQ	17-Feb-2023	15.90	15.60	16.00	15.60	15.90	15.75	15.78	47499	7.49	415	33515	70.56
AIROLAM	EQ	17-Feb-2023	75.70	74.50	74.95	73.10	73.25	73.40	73.91	2552	1.89	76	1466	57.45
AIRTELPP	E1	17-Feb-2023	400.25	408.20	408.20	387.40	391.35	391.30	399.44	194592	777.27	2656	164020	84.29
AJANTPHARM	EQ	17-Feb-2023	1202.55	1197.10	1202.10	1187.40	1187.40	1193.40	1196.39	12463	149.11	3062	5394	43.28
AJMERA	EQ	17-Feb-2023	264.40	264.25	269.95	262.00	268.00	268.80	265.55	38122	101.23	4170	12487	32.76
AJOONI	EQ	17-Feb-2023	5.35	5.45	5.45	5.20	5.25	5.20	5.27	718093	37.83	1073	477971	66.56
AJRINFRA	BZ	17-Feb-2023	0.95	0.95	1.00	0.90	0.95	0.90	0.93	800457	7.44	372	-	-
AKASH	EQ	17-Feb-2023	33.00	32.35	32.65	31.35	31.45	31.55	31.84	26543	8.45	277	17623	66.39
AKG	EQ	17-Feb-2023	27.50	27.75	27.75	26.35	27.50	27.05	26.97	101114	27.27	316	84801	83.87
AKSHAR	BE	17-Feb-2023	74.25	72.80	72.80	72.80	72.80	72.80	72.80	2	0.00	2	-	-
AKSHARCHEM	EQ	17-Feb-2023	248.65	248.40	248.95	232.00	233.80	233.75	240.52	30487	73.33	1868	15463	50.72
AKSHOPTFBR	EQ	17-Feb-2023	9.25	9.15	9.40	9.15	9.40	9.30	9.29	141076	13.11	334	93585	66.34
AKZOINDIA	EQ	17-Feb-2023	2182.15	2190.00	2198.90	2173.15	2180.00	2177.80	2181.53	9444	206.02	1613	6025	63.80
ALANKIT	EQ	17-Feb-2023	9.30	9.45	9.45	9.00	9.05	9.05	9.19	116471	10.71	588	73314	62.95
ALBERTDAVD	EQ	17-Feb-2023	557.50	562.50	567.90	558.10	563.80	561.35	561.97	1380	7.76	148	978	70.87
ALEMBICLTD	EQ	17-Feb-2023	66.10	66.10	66.40	65.00	65.00	65.15	65.51	124550	81.60	3201	87673	70.39
ALICON	EQ	17-Feb-2023	886.30	875.20	898.85	865.00	865.00	869.50	878.45	3156	27.72	794	1715	54.34
ALKALI	BE	17-Feb-2023	118.25	118.25	119.60	115.20	116.05	117.40	117.54	3730	4.38	107	-	-
ALKEM	EQ	17-Feb-2023	3307.65	3268.00	3298.25	3250.00	3268.00	3261.95	3268.90	45807	1497.38	7689	10234	22.34
ALKYLAMINE	EQ	17-Feb-2023	2522.05	2520.00	2574.60	2505.45	2540.00	2538.70	2544.08	22103	562.32	4598	9505	43.00
ALLCARGO	EQ	17-Feb-2023	341.50	340.50	354.60	340.00	342.70	343.10	347.53	1039122	3611.22	23107	317447	30.55
ALLETEC	SM	17-Feb-2023	109.90	110.00	113.00	108.25	108.25	108.85	110.73	16000	17.72	10	14400	90.00
ALLSEC	EQ	17-Feb-2023	489.95	480.50	492.40	480.50	486.35	487.30	487.39	1758	8.57	359	802	45.62
ALMONDZ	EQ	17-Feb-2023	69.40	68.15	70.30	63.80	69.00	66.30	66.11	41992	27.76	1300	18819	44.82
ALOKINDS	BE	17-Feb-2023	12.10	12.20	12.20	11.60	11.70	11.70	11.80	3273987	386.34	5836	-	-
ALPA	EQ	17-Feb-2023	63.15	63.00	63.80	61.80	62.05	62.25	62.74	53916	33.83	874	31896	59.16
ALPHAGEO	EQ	17-Feb-2023	250.25	250.60	253.05	249.00	251.90	251.20	251.39	5644	14.19	854	2302	40.79
AMARAJABAT	EQ	17-Feb-2023	601.95	602.70	608.95	596.50	606.55	605.00	602.48	248223	1495.50	8913	73460	29.59
AMBER	EQ	17-Feb-2023	1876.30	1860.30	1885.10	1860.15	1879.00	1871.85	1870.11	17184	321.36	4786	7876	45.83
AMBICAAGAR	EQ	17-Feb-2023	24.35	24.00	24.35	23.80	24.00	24.00	24.08	5908	1.42	104	3838	64.96
AMBIKCO	EQ	17-Feb-2023	1496.55	1488.60	1503.00	1464.05	1465.20	1485.00	1488.42	4848	72.16	946	2998	61.84
AMBUJACEM	EQ	17-Feb-2023	347.80	346.40	355.95	343.00	354.55	353.30	352.29	12417704	43746.04	270583	4526881	36.46
AMDIND	EQ	17-Feb-2023	53.45	53.90	54.40	52.20	53.40	53.00	53.02	10172	5.39	246	5061	49.75
AMEYA	SM	17-Feb-2023	41.10	43.00	43.00	43.00	43.00	43.00	43.00	4000	1.72	1	4000	100.00
AMIABLE	SM	17-Feb-2023	87.10	87.00	93.65	86.00	86.00	86.00	88.88	4800	4.27	3	3200	66.67
AMIORG	EQ	17-Feb-2023	929.00	921.00	939.70	915.00	920.05	923.30	927.25	62781	582.13	11238	33410	53.22
AMJLAND	EQ	17-Feb-2023	27.40	27.95	27.95	27.10	27.45	27.35	27.38	2932	0.80	40	1565	53.38
AMRUTANJAN	EQ	17-Feb-2023	638.50	632.00	639.95	630.00	633.50	634.75	634.01	37027	234.75	4137	16684	45.06
ANANDRATHI	EQ	17-Feb-2023	779.40	783.25	795.80	774.50	785.00	782.30	776.73	73612	571.76	1799	61299	83.27
ANANTRAJ	EQ	17-Feb-2023	109.70	108.60	112.95	108.25	112.40	112.45	111.52	949550	1058.97	6572	408154	42.98
ANDHRAPAP	EQ	17-Feb-2023	438.30	438.30	444.00	435.35	441.00	441.15	440.89	48067	211.92	2907	29609	61.60
ANDHRSUGAR	EQ	17-Feb-2023	125.85	125.85	128.40	125.00	126.85	126.80	127.03	92311	117.26	2751	41549	45.01
ANDREWYU	EQ	17-Feb-2023	22.80	22.85	23.30	22.60	22.75	22.70	22.87	103609	23.69	629	64234	62.00
ANGELONE	EQ	17-Feb-2023	1132.30	1106.00	1120.00	1096.30	1111.20	1111.25	1109.29	354192	3929.03	17766	115046	32.48
ANIKINDS	EQ	17-Feb-2023	36.30	36.20	37.05	36.10	36.30	36.40	36.36	14146	5.14	162	8807	62.26
ANKITMETAL	EQ	17-Feb-2023	4.95	5.05	5.40	5.05	5.25	5.25	5.18	273557	14.18	912	199684	73.00
ANLON	SM	17-Feb-2023	183.00	183.95	193.00	183.95	187.90	187.90	189.19	39600	74.92	31	30000	75.76
ANMOL	EQ	17-Feb-2023	163.80	167.05	169.00	156.65	158.50	160.30	163.88	19087	31.28	522	14047	73.59
ANNAPURNA	SM	17-Feb-2023	136.25	135.00	135.95	134.20	134.20	134.35	135.02	9000	12.15	9	8000	88.89
ANSALAPI	BE	17-Feb-2023	10.70	10.20	10.80	10.20	10.20	10.20	10.22	180581	18.46	244	-	-
ANTGRAPHIC	EQ	17-Feb-2023	0.75	0.75	0.80	0.70	0.75	0.70	0.75	282947	2.12	331	164530	58.15
ANUP	EQ	17-Feb-2023	1138.95	1135.05	1147.25	1117.05	1120.00	1121.55	1126.87	12251	138.05	2866	6267	51.16
ANURAS	EQ	17-Feb-2023	617.20	618.70	630.75	610.50	628.00	624.55	617.57	158298	977.60	8624	65515	41.39
APARINDS	EQ	17-Feb-2023	2408.95	2405.00	2433.60	2368.00	2385.05	2395.15	2395.28	89827	2151.61	10272	24520	27.30
APCL	EQ	17-Feb-2023	178.70	178.45	180.90	175.15	176.05	176.20	177.60	15670	27.83	575	9960	63.56
APCOTEXIND	EQ	17-Feb-2023	408.20	407.85	415.90	405.05	414.40	414.30	411.12	23406	96.23	2251	15002	64.09
APEX	EQ	17-Feb-2023	221.10	221.10	224.50	219.70	219.80	220.25	221.91	27181	60.32	886	17346	63.82
APLAPOLLO	EQ	17-Feb-2023	1321.15	1320.00	1337.90	1272.00	1293.00	1287.90	1305.78	563972	7364.21	36617	213914	37.93
APLLTD	EQ	17-Feb-2023	512.45	509.10	509.10	503.10	505.85	505.25	505.71	165173	835.30	5533	123135	74.55
APOLLO	EQ	17-Feb-2023	327.00	326.85	333.90	320.45	327.00	325.05	326.82	68516	223.93	2301	35410	51.68
APOLLOHOSP	EQ	17-Feb-2023	4643.15	4640.15	4668.95	4576.00	4615.20	4614.70	4611.66	408098	18820.07	44342	58178	14.26
APOLLOPIPE	EQ	17-Feb-2023	501.85	504.00	509.00	501.30	507.00	503.50	505.95	20159	101.99	1371	11805	58.56
APOLLOTYRE	EQ	17-Feb-2023	334.15	334.15	336.50	329.65	331.00	330.95	331.91	1704718	5658.21	29507	798705	46.85
APOLSINHOT	EQ	17-Feb-2023	1184.45	1199.00	1200.00	1174.00	1190.00	1182.55	1191.27	455	5.42	59	347	76.26
APTECHT	EQ	17-Feb-2023	363.20	357.75	364.15	355.00	355.00	356.45	359.05	154543	554.89	8624	44083	28.52
APTUS	EQ	17-Feb-2023	263.30	264.50	267.15	261.20	261.80	262.15	262.78	69938	183.79	4778	37999	54.33
ARCHIDPLY	EQ	17-Feb-2023	58.30	58.25	61.90	58.25	61.00	60.95	60.81	43350	26.36	846	22377	51.62
ARCHIES	EQ	17-Feb-2023	20.50	20.55	20.95	20.15	20.55	20.30	20.45	31899	6.52	306	21060	66.02
ARENTERP	EQ	17-Feb-2023	32.85	32.60	33.45	32.50	32.80	32.80	32.88	1089	0.36	51	645	59.23
ARHAM	SM	17-Feb-2023	62.80	62.05	63.00	61.00	62.50	62.50	61.85	36000	22.26	12	27000	75.00
ARIES	EQ	17-Feb-2023	170.90	169.10	173.00	167.90	168.90	168.90	170.55	66095	112.73	2521	17713	26.80
ARIHANTACA	SM	17-Feb-2023	127.00	127.20	127.20	122.10	125.00	125.35	124.54	24000	29.89	15	20800	86.67
ARIHANTCAP	EQ	17-Feb-2023	47.65	48.00	48.00	44.20	45.35	45.50	45.83	101907	46.70	746	80523	79.02
ARIHANTSUP	EQ	17-Feb-2023	215.60	215.60	216.70	212.65	215.00	215.00	214.26	112037	240.06	1628	19840	17.71
ARISTO	SM	17-Feb-2023	73.00	73.00	74.10	72.00	73.00	72.50	73.03	14400	10.52	9	9600	66.67
ARMANFIN	EQ	17-Feb-2023	1501.65	1481.60	1506.75	1465.00	1470.00	1471.05	1486.87	6829	101.54	1096	4525	66.26
AROGRANITE	EQ	17-Feb-2023	43.40	43.25	44.10	43.25	44.10	43.85	43.65	13350	5.83	142	10397	77.88
ARROWGREEN	EQ	17-Feb-2023	196.00	199.85	199.85	188.70	188.70	189.10	191.84	25458	48.84	643	18793	73.82
ARSHIYA	EQ	17-Feb-2023	6.40	6.50	6.50	5.80	5.80	5.80	5.93	3174442	188.37	2118	1920734	60.51
ARSSINFRA	BE	17-Feb-2023	20.25	20.70	20.70	19.60	20.25	19.95	19.88	998	0.20	22	-	-
ARTEMISMED	EQ	17-Feb-2023	67.30	67.00	69.25	66.90	67.80	67.80	67.88	62235	42.24	854	41764	67.11
ARTNIRMAN	BE	17-Feb-2023	83.90	79.90	81.50	79.70	79.70	79.80	80.48	81165	65.32	75	-	-
ARVEE	BE	17-Feb-2023	102.50	102.50	102.50	101.00	101.00	101.00	101.23	192	0.19	9	-	-
ARVIND	EQ	17-Feb-2023	83.40	83.35	83.70	82.55	83.00	82.95	83.09	208431	173.19	1929	121993	58.53
ARVINDFASN	EQ	17-Feb-2023	291.00	290.00	297.00	288.55	291.35	293.25	294.22	151180	444.81	9413	74527	49.30
ARVSMART	EQ	17-Feb-2023	280.75	279.70	282.10	272.30	273.45	274.25	276.38	22057	60.96	927	14286	64.77
ASAHIINDIA	EQ	17-Feb-2023	513.05	515.65	519.70	512.20	514.50	514.25	515.29	29863	153.88	2566	10301	34.49
ASAHISONG	EQ	17-Feb-2023	227.00	227.00	230.35	222.05	224.95	223.90	225.05	5253	11.82	686	2604	49.57
ASAL	EQ	17-Feb-2023	315.25	318.00	318.00	311.10	312.90	312.25	312.89	7113	22.26	620	4042	56.83
ASALCBR	EQ	17-Feb-2023	387.15	391.00	391.15	385.00	388.00	386.65	388.28	13216	51.32	1346	7264	54.96
ASCOM	SM	17-Feb-2023	383.00	390.00	390.00	390.00	390.00	390.00	390.00	2000	7.80	2	2000	100.00
ASHAPURMIN	EQ	17-Feb-2023	106.95	106.95	109.90	106.00	107.35	106.90	107.97	182524	197.06	4231	85473	46.83
ASHIANA	EQ	17-Feb-2023	150.95	150.95	153.45	148.65	150.60	149.75	150.37	27342	41.11	767	15218	55.66
ASHIMASYN	EQ	17-Feb-2023	14.75	14.45	15.60	14.45	15.00	14.95	14.99	226679	33.97	298	191752	84.59
ASHOKA	EQ	17-Feb-2023	76.65	76.60	77.25	75.80	77.00	77.05	76.65	437829	335.62	2749	214623	49.02
ASHOKLEY	EQ	17-Feb-2023	150.95	150.70	151.15	148.45	148.55	148.90	149.39	6358695	9499.29	37271	3406654	53.57
ASIANENE	EQ	17-Feb-2023	64.90	64.85	66.75	64.50	64.75	65.30	65.57	24534	16.09	472	17941	73.13
ASIANHOTNR	EQ	17-Feb-2023	74.75	74.55	75.85	73.50	73.60	73.80	74.85	12576	9.41	830	3945	31.37
ASIANPAINT	EQ	17-Feb-2023	2805.95	2802.95	2845.85	2785.50	2838.00	2833.60	2829.62	840526	23783.70	51975	377343	44.89
ASIANTILES	EQ	17-Feb-2023	41.90	41.95	42.30	40.90	41.25	41.05	41.56	254266	105.66	1994	131956	51.90
ASMS	BE	17-Feb-2023	10.30	9.80	9.80	9.80	9.80	9.80	9.80	2588	0.25	22	-	-
ASPINWALL	EQ	17-Feb-2023	208.75	209.25	209.70	204.00	204.05	204.65	205.98	2841	5.85	105	1985	69.87
ASTEC	EQ	17-Feb-2023	1463.40	1463.40	1469.85	1447.35	1465.00	1462.30	1459.29	4187	61.10	1071	1931	46.12
ASTERDM	EQ	17-Feb-2023	223.60	223.45	233.75	220.80	227.00	228.45	228.22	486969	1111.36	12567	151260	31.06
ASTRAL	EQ	17-Feb-2023	1927.80	1918.00	1930.70	1901.00	1909.00	1913.50	1915.16	188833	3616.45	18133	84521	44.76
ASTRAMICRO	EQ	17-Feb-2023	276.05	274.80	284.50	271.25	279.00	278.20	279.39	614821	1717.74	9970	256313	41.69
ASTRAZEN	EQ	17-Feb-2023	3318.90	3300.25	3384.85	3300.25	3350.00	3361.00	3348.01	3746	125.42	1344	1656	44.21
ASTRON	EQ	17-Feb-2023	27.65	27.40	28.20	27.40	27.75	27.85	27.91	13014	3.63	294	8856	68.05
ATALREAL	SM	17-Feb-2023	72.50	70.55	70.55	67.85	67.85	67.85	69.61	19200	13.37	4	19200	100.00
ATFL	EQ	17-Feb-2023	868.60	872.90	892.95	862.95	892.00	880.00	874.29	2405	21.03	343	1571	65.32
ATGL	EQ	17-Feb-2023	1022.60	992.30	1015.40	971.50	971.50	971.50	986.53	1300386	12828.74	41569	444923	34.21
ATLANTA	BE	17-Feb-2023	12.65	12.60	13.25	12.60	12.95	12.95	13.01	8121	1.06	47	-	-
ATUL	EQ	17-Feb-2023	7385.25	7394.55	7489.90	7230.05	7290.05	7290.75	7321.79	35836	2623.84	7454	10312	28.78
ATULAUTO	EQ	17-Feb-2023	368.15	366.70	397.80	366.25	386.90	385.75	386.53	1826960	7061.76	39320	338153	18.51
AUBANK	EQ	17-Feb-2023	626.45	626.00	626.00	604.50	614.45	613.50	611.58	1686927	10316.92	40520	682666	40.47
AURIONPRO	EQ	17-Feb-2023	362.35	359.40	382.35	359.40	366.50	366.50	372.85	89730	334.56	5532	46663	52.00
AUROPHARMA	EQ	17-Feb-2023	479.90	477.50	479.30	467.80	472.80	473.30	473.81	1008399	4777.90	20671	347962	34.51
AURUM	EQ	17-Feb-2023	109.05	110.95	111.25	105.45	105.50	106.15	107.77	45122	48.63	1040	34536	76.54
AURUMPP	E1	17-Feb-2023	56.00	54.00	55.95	52.00	53.00	52.75	53.25	8862	4.72	76	8596	97.00
AUSOMENT	EQ	17-Feb-2023	66.40	67.90	67.90	64.85	67.80	66.85	66.50	1206	0.80	93	970	80.43
AUTOAXLES	EQ	17-Feb-2023	2469.10	2467.00	2499.90	2443.55	2479.00	2458.70	2465.49	12504	308.28	2182	7194	57.53
AUTOBEES	EQ	17-Feb-2023	133.21	134.78	134.78	132.47	133.41	132.90	133.07	18450	24.55	451	13202	71.56
AUTOIND	EQ	17-Feb-2023	69.05	70.30	70.50	69.05	69.10	69.55	69.88	33440	23.37	493	18259	54.60
AVADHSUGAR	EQ	17-Feb-2023	466.30	461.00	477.20	455.00	456.30	456.00	464.70	44326	205.98	2691	21904	49.42
AVANTIFEED	EQ	17-Feb-2023	386.75	386.00	391.75	385.10	387.45	387.05	388.72	63349	246.25	2925	25752	40.65
AVG	SM	17-Feb-2023	160.60	167.95	167.95	157.00	157.00	157.00	160.98	3600	5.80	3	3600	100.00
AVONMORE	EQ	17-Feb-2023	67.80	68.65	68.65	65.50	65.50	65.75	66.79	15584	10.41	218	12345	79.22
AVROIND	BE	17-Feb-2023	116.25	119.70	119.70	110.45	110.45	110.45	111.12	22319	24.80	378	-	-
AVTNPL	EQ	17-Feb-2023	94.65	94.50	96.10	93.00	93.60	93.35	94.01	70682	66.45	2018	39529	55.93
AWHCL	EQ	17-Feb-2023	269.65	272.35	272.35	256.05	258.00	256.95	260.20	191175	497.44	12614	128618	67.28
AWL	EQ	17-Feb-2023	417.40	422.10	438.25	418.85	438.25	438.25	434.27	4909261	21319.22	74161	1452786	29.59
AXISBANK	EQ	17-Feb-2023	864.75	861.00	868.25	850.00	856.50	854.90	859.26	8420479	72354.10	166323	3748856	44.52
AXISBNKETF	EQ	17-Feb-2023	420.17	418.26	418.72	412.54	413.65	413.93	414.75	997	4.14	67	697	69.91
AXISBPSETF	EQ	17-Feb-2023	10.70	10.74	10.74	10.70	10.70	10.70	10.72	9487	1.02	280	3206	33.79
AXISCADES	EQ	17-Feb-2023	321.40	321.40	328.00	315.50	321.15	321.85	322.05	52100	167.79	2994	24438	46.91
AXISCETF	EQ	17-Feb-2023	75.25	75.25	75.25	74.00	74.07	74.07	74.59	446	0.33	33	163	36.55
AXISGOLD	EQ	17-Feb-2023	48.23	48.14	48.24	47.95	48.08	48.06	48.06	48598	23.36	1037	30731	63.24
AXISHCETF	EQ	17-Feb-2023	79.26	79.01	79.99	78.00	78.50	78.09	78.82	1709	1.35	55	696	40.73
AXISILVER	EQ	17-Feb-2023	66.95	66.96	67.20	66.00	66.00	66.07	66.53	4336	2.88	78	3489	80.47
AXISNIFTY	EQ	17-Feb-2023	191.83	190.96	191.62	190.55	191.18	191.14	191.25	11215	21.45	179	6100	54.39
AXISTECETF	EQ	17-Feb-2023	325.56	323.99	324.00	320.01	320.10	320.49	321.61	11134	35.81	84	7578	68.06
AXITA	EQ	17-Feb-2023	58.15	58.30	63.75	58.00	63.00	61.35	59.50	1824886	1085.89	8427	457223	25.05
AYMSYNTEX	EQ	17-Feb-2023	61.95	61.00	62.50	60.80	60.85	61.20	61.35	9467	5.81	382	4505	47.59
BAFNAPH	BE	17-Feb-2023	91.35	91.00	92.95	90.05	91.95	91.95	91.62	21	0.02	11	-	-
BAGFILMS	EQ	17-Feb-2023	4.50	4.50	4.75	4.40	4.65	4.65	4.59	89565	4.11	290	61363	68.51
BAHETI	SM	17-Feb-2023	105.00	104.00	106.00	104.00	104.75	104.75	104.85	15000	15.73	5	12000	80.00
BAIDFIN	BE	17-Feb-2023	33.60	34.95	35.20	33.80	34.75	34.20	34.89	58241	20.32	117	-	-
BAJAJ-AUTO	EQ	17-Feb-2023	3906.60	3890.00	3920.00	3872.00	3890.00	3894.30	3901.24	167844	6547.99	19524	89548	53.35
BAJAJCON	EQ	17-Feb-2023	167.15	167.15	167.50	165.00	166.00	166.10	165.87	127345	211.22	3224	65119	51.14
BAJAJELEC	EQ	17-Feb-2023	1131.55	1136.00	1142.00	1119.45	1120.90	1122.75	1127.79	37960	428.11	5948	11773	31.01
BAJAJFINSV	EQ	17-Feb-2023	1428.20	1420.05	1427.20	1410.00	1413.50	1414.05	1419.13	994199	14108.96	41523	424113	42.66
BAJAJHCARE	EQ	17-Feb-2023	342.05	344.00	344.75	337.00	338.05	339.85	340.20	26452	89.99	1962	16452	62.20
BAJAJHIND	EQ	17-Feb-2023	13.75	13.70	13.85	13.40	13.50	13.45	13.59	2808131	381.71	5106	1471846	52.41
BAJAJHLDNG	EQ	17-Feb-2023	5997.00	5997.00	6050.00	5963.05	6000.00	6013.50	5994.82	21922	1314.18	4021	15827	72.20
BAJFINANCE	EQ	17-Feb-2023	6437.30	6410.00	6475.80	6367.50	6430.40	6416.70	6417.76	616044	39536.23	57530	225489	36.60
BALAJITELE	EQ	17-Feb-2023	46.85	46.80	47.25	46.15	47.10	46.80	46.93	84019	39.43	1057	39666	47.21
BALAMINES	EQ	17-Feb-2023	2210.85	2221.95	2254.45	2208.05	2210.00	2217.85	2228.87	46396	1034.11	7732	17932	38.65
BALAXI	EQ	17-Feb-2023	529.15	546.30	556.00	532.00	555.90	549.15	543.95	3964	21.56	270	2660	67.10
BALKRISHNA	BE	17-Feb-2023	33.30	33.00	33.00	32.30	32.85	32.85	32.86	4900	1.61	46	-	-
BALKRISIND	EQ	17-Feb-2023	2000.60	1997.95	2046.05	1987.20	2031.30	2028.85	2023.36	265356	5369.12	19019	115667	43.59
BALLARPUR	BZ	17-Feb-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.86	2016948	17.26	244	-	-
BALMLAWRIE	EQ	17-Feb-2023	116.80	116.45	119.90	116.45	117.55	118.10	118.21	222339	262.83	2592	99496	44.75
BALPHARMA	EQ	17-Feb-2023	78.05	77.00	78.90	76.85	76.85	77.00	77.63	10271	7.97	434	6401	62.32
BALRAMCHIN	EQ	17-Feb-2023	375.35	374.00	379.50	371.00	372.10	373.40	376.27	1012616	3810.20	16433	176573	17.44
BANARBEADS	EQ	17-Feb-2023	81.90	82.05	83.75	80.55	80.60	81.30	82.05	5580	4.58	377	2895	51.88
BANARISUG	EQ	17-Feb-2023	2794.00	2786.05	2819.00	2780.15	2785.00	2787.70	2793.55	145	4.05	61	73	50.34
BANCOINDIA	EQ	17-Feb-2023	243.10	243.10	247.55	239.00	241.95	241.35	243.61	259555	632.30	7377	99776	38.44
BANDHANBNK	EQ	17-Feb-2023	242.10	240.95	241.40	234.20	235.15	235.00	236.65	4577513	10832.71	47116	1816262	39.68
BANG	EQ	17-Feb-2023	42.85	42.15	43.50	42.15	43.50	42.70	42.97	4530	1.95	161	1816	40.09
BANKA	EQ	17-Feb-2023	82.50	82.25	82.25	79.80	79.80	80.40	80.65	5217	4.21	141	3212	61.57
BANKBARODA	EQ	17-Feb-2023	170.10	169.00	169.15	164.55	166.90	166.80	166.96	19597310	32719.11	103013	7543862	38.49
BANKBEES	EQ	17-Feb-2023	421.28	424.60	424.60	414.34	416.70	416.31	416.72	779199	3247.11	15046	457892	58.76
BANKINDIA	EQ	17-Feb-2023	77.65	76.95	77.40	75.00	75.35	75.55	76.19	7763798	5914.91	29647	2845860	36.66
BANSWRAS	EQ	17-Feb-2023	141.45	142.50	149.00	140.50	148.50	147.90	145.32	137729	200.15	3737	94416	68.55
BARBEQUE	EQ	17-Feb-2023	735.85	739.80	745.00	713.95	729.00	719.75	723.80	132750	960.85	12513	86087	64.85
BASF	EQ	17-Feb-2023	2287.80	2299.25	2460.00	2287.15	2365.55	2374.75	2410.10	162191	3908.97	17779	22857	14.09
BASML	EQ	17-Feb-2023	44.80	45.25	46.00	44.20	44.35	44.50	45.06	22970	10.35	408	14367	62.55
BATAINDIA	EQ	17-Feb-2023	1450.05	1446.00	1450.85	1422.00	1439.00	1440.05	1436.12	418074	6004.03	22089	156369	37.40
BAYERCROP	EQ	17-Feb-2023	4480.05	4456.00	4528.55	4456.00	4528.55	4506.15	4499.26	6575	295.83	1902	3434	52.23
BBETF0432	EQ	17-Feb-2023	1036.88	1037.00	1037.00	1034.00	1036.98	1036.24	1036.18	3726	38.61	53	2800	75.15
BBL	EQ	17-Feb-2023	2765.10	2778.95	2847.00	2723.50	2750.00	2752.50	2797.27	18504	517.61	3941	6380	34.48
BBOX	EQ	17-Feb-2023	117.20	119.50	119.50	116.10	119.00	118.05	117.51	34780	40.87	406	30073	86.47
BBTC	EQ	17-Feb-2023	904.60	898.00	910.15	898.00	905.30	904.60	904.76	13030	117.89	1866	6467	49.63
BBTCL	EQ	17-Feb-2023	226.35	233.75	234.00	226.55	228.50	228.95	229.54	4182	9.60	445	2218	53.04
BCG	EQ	17-Feb-2023	25.45	25.00	25.40	24.65	24.75	24.70	24.98	38305710	9567.71	25891	4881635	12.74
BCLIND	EQ	17-Feb-2023	424.45	424.00	431.70	420.10	427.05	429.60	424.59	271340	1152.09	6499	131228	48.36
BCONCEPTS	BE	17-Feb-2023	230.00	238.45	239.00	225.25	230.10	232.55	230.71	8274	19.09	89	-	-
BCP	EQ	17-Feb-2023	4.60	4.60	4.75	4.50	4.50	4.55	4.58	156854	7.19	206	119320	76.07
BDL	EQ	17-Feb-2023	901.80	899.00	949.00	865.15	876.00	872.70	915.74	7182362	65771.56	174815	747243	10.40
BEARDSELL	EQ	17-Feb-2023	22.55	22.45	23.20	21.80	23.05	22.70	22.73	10308	2.34	179	7365	71.45
BECTORFOOD	EQ	17-Feb-2023	545.45	544.50	549.80	518.10	543.00	542.40	541.64	207856	1125.83	7991	87857	42.27
BEDMUTHA	EQ	17-Feb-2023	55.60	56.75	56.95	53.25	53.25	54.60	55.25	5845	3.23	161	3117	53.33
BEL	EQ	17-Feb-2023	97.75	97.55	98.65	96.20	96.25	96.45	97.28	20383244	19829.50	69184	7558949	37.08
BEML	EQ	17-Feb-2023	1415.75	1420.00	1453.55	1416.00	1432.00	1430.15	1437.91	134085	1928.02	12021	28133	20.98
BEPL	EQ	17-Feb-2023	105.15	105.15	106.30	104.00	104.60	104.50	105.25	219699	231.23	5345	70019	31.87
BERGEPAINT	EQ	17-Feb-2023	562.30	562.75	569.85	560.70	568.50	568.95	566.65	590723	3347.34	18672	203506	34.45
BESTAGRO	EQ	17-Feb-2023	1091.55	1091.00	1110.90	1061.05	1099.70	1098.70	1092.56	113345	1238.36	6463	43978	38.80
BETA	SM	17-Feb-2023	641.00	641.05	644.90	635.25	642.00	642.00	640.96	1200	7.69	6	1000	83.33
BEWLTD	SM	17-Feb-2023	650.00	640.00	640.00	595.00	610.00	611.00	611.59	6000	36.70	23	4500	75.00
BFINVEST	EQ	17-Feb-2023	417.00	416.95	416.95	397.00	398.40	401.05	405.34	74148	300.55	3036	27294	36.81
BFUTILITIE	EQ	17-Feb-2023	372.85	371.00	374.55	364.20	368.00	367.85	369.49	118035	436.13	5536	35772	30.31
BGRENERGY	EQ	17-Feb-2023	52.60	52.60	53.10	52.15	52.70	52.45	52.54	33689	17.70	571	15707	46.62
BHAGCHEM	EQ	17-Feb-2023	1015.10	1024.00	1024.00	1009.00	1012.00	1014.70	1013.52	2669	27.05	241	2109	79.02
BHAGERIA	EQ	17-Feb-2023	133.40	133.30	134.10	128.70	130.50	130.10	132.21	10325	13.65	505	3952	38.28
BHAGYANGR	EQ	17-Feb-2023	48.55	47.75	49.65	47.65	49.65	48.85	48.80	59367	28.97	557	42987	72.41
BHANDARI	EQ	17-Feb-2023	5.00	5.00	5.05	4.80	4.95	4.90	4.88	443319	21.64	507	339674	76.62
BHARATFORG	EQ	17-Feb-2023	855.95	858.00	866.00	847.95	861.50	862.40	858.83	1692410	14534.90	46980	600278	35.47
BHARATGEAR	EQ	17-Feb-2023	123.20	123.45	124.20	121.10	122.70	122.05	122.42	76707	93.91	1129	57090	74.43
BHARATRAS	EQ	17-Feb-2023	8752.30	8780.75	8809.95	8649.90	8740.00	8728.20	8706.50	1926	167.69	665	1462	75.91
BHARATWIRE	EQ	17-Feb-2023	101.80	100.80	102.60	99.70	100.75	100.55	100.90	61763	62.32	1007	40792	66.05
BHARTIARTL	EQ	17-Feb-2023	784.45	785.95	787.45	770.30	777.00	776.80	779.61	3093216	24115.15	73933	1827827	59.09
BHEL	EQ	17-Feb-2023	72.95	72.25	73.30	71.60	72.45	72.40	72.36	11520434	8336.36	30035	2483167	21.55
BIGBLOC	EQ	17-Feb-2023	139.25	139.45	143.50	138.60	141.50	140.80	140.95	80307	113.20	1791	24185	30.12
BIKAJI	EQ	17-Feb-2023	380.20	379.80	382.40	376.00	376.80	377.35	377.71	143630	542.51	1742	122440	85.25
BIL	EQ	17-Feb-2023	195.10	200.00	204.90	200.00	200.60	201.20	202.34	4201	8.50	570	964	22.95
BINDALAGRO	EQ	17-Feb-2023	24.25	24.35	24.55	24.15	24.20	24.25	24.37	56027	13.66	874	36815	65.71
BIOCON	EQ	17-Feb-2023	242.85	242.70	242.70	232.00	232.30	232.50	234.91	4081551	9588.01	55442	1352170	33.13
BIOFILCHEM	EQ	17-Feb-2023	48.00	47.05	48.75	47.05	47.50	47.75	48.08	5417	2.60	251	3251	60.01
BIRET	RR	17-Feb-2023	279.58	278.95	281.00	276.55	277.00	276.99	278.31	16640	46.31	536	13008	78.17
BIRLACABLE	EQ	17-Feb-2023	136.40	135.05	147.00	135.05	140.90	140.55	142.18	317671	451.66	7593	72620	22.86
BIRLACORPN	EQ	17-Feb-2023	893.95	895.50	903.00	888.10	895.00	891.55	897.29	166140	1490.76	14616	122032	73.45
BIRLAMONEY	EQ	17-Feb-2023	57.10	57.00	58.00	56.25	57.45	56.95	57.31	18597	10.66	388	11380	61.19
BIRLATYRE	BE	17-Feb-2023	4.15	4.15	4.35	4.10	4.35	4.30	4.27	296094	12.65	848	-	-
BKMINDST	BZ	17-Feb-2023	1.05	1.10	1.10	1.00	1.10	1.10	1.09	20965	0.23	48	-	-
BLBLIMITED	EQ	17-Feb-2023	22.65	22.60	24.00	22.25	23.00	22.65	22.91	17032	3.90	244	8496	49.88
BLISSGVS	EQ	17-Feb-2023	78.70	78.75	81.00	78.00	78.65	78.55	79.38	133024	105.59	1735	55195	41.49
BLKASHYAP	EQ	17-Feb-2023	29.80	29.90	30.25	29.20	29.25	29.30	29.64	76974	22.81	402	58193	75.60
BLS	EQ	17-Feb-2023	170.40	170.40	173.30	168.15	169.55	169.05	170.23	1700489	2894.71	118869	271032	15.94
BLUEDART	EQ	17-Feb-2023	6174.05	6137.00	6255.00	6051.00	6200.95	6177.00	6162.37	21831	1345.31	6221	8271	37.89
BLUESTARCO	EQ	17-Feb-2023	1419.65	1417.05	1430.00	1409.90	1418.40	1418.05	1422.95	34089	485.07	5639	15121	44.36
BMETRICS	SM	17-Feb-2023	439.00	417.05	417.05	417.05	417.05	417.05	417.05	800	3.34	1	800	100.00
BODALCHEM	EQ	17-Feb-2023	65.15	64.95	65.30	62.70	64.15	64.10	63.84	338671	216.22	4333	178449	52.69
BOHRAIND	BE	17-Feb-2023	121.85	121.85	121.85	118.80	118.80	118.80	121.79	102	0.12	3	-	-
BOMDYEING	EQ	17-Feb-2023	71.50	71.50	72.15	69.90	70.40	70.35	70.88	427303	302.88	3864	159570	37.34
BOROLTD	EQ	17-Feb-2023	339.10	340.25	342.85	337.35	339.10	341.30	340.74	32734	111.54	2085	14658	44.78
BORORENEW	EQ	17-Feb-2023	481.45	478.05	487.50	475.10	476.00	477.95	481.49	214791	1034.21	9744	54622	25.43
BOSCHLTD	EQ	17-Feb-2023	18135.25	18100.00	18218.35	17852.95	18039.00	18014.55	18029.01	19869	3582.18	6374	7149	35.98
BPCL	EQ	17-Feb-2023	325.70	325.70	333.00	325.55	331.50	331.70	330.08	3351189	11061.72	44861	1012297	30.21
BPL	EQ	17-Feb-2023	61.35	62.65	62.65	61.25	61.35	61.50	61.81	41318	25.54	602	27088	65.56
BRIGADE	EQ	17-Feb-2023	487.75	487.00	496.35	485.05	488.70	491.60	491.70	42866	210.77	3157	15827	36.92
BRIGHT	SM	17-Feb-2023	6.35	6.15	6.20	6.05	6.05	6.05	6.08	153000	9.30	46	126000	82.35
BRITANNIA	EQ	17-Feb-2023	4572.00	4570.00	4588.00	4514.80	4534.50	4533.25	4541.54	203456	9240.03	19353	117566	57.78
BRITANNIA	N3	17-Feb-2023	29.14	29.06	29.10	29.06	29.07	29.07	29.06	5130	1.49	65	5129	99.98
BRNL	EQ	17-Feb-2023	31.90	32.00	32.20	31.25	31.30	31.40	31.58	32983	10.42	280	20625	62.53
BROOKS	EQ	17-Feb-2023	99.60	99.00	100.35	97.20	98.00	98.40	98.51	13642	13.44	228	11254	82.50
BSE	EQ	17-Feb-2023	483.10	483.00	483.65	474.00	475.00	475.00	478.41	554801	2654.24	28293	341041	61.47
BSHSL	BE	17-Feb-2023	441.70	419.65	419.65	419.65	419.65	419.65	419.65	83102	348.74	653	-	-
BSL	BE	17-Feb-2023	173.20	172.20	174.35	167.40	170.00	169.90	170.64	3583	6.11	74	-	-
BSLGOLDETF	EQ	17-Feb-2023	50.95	50.99	50.99	50.40	50.41	50.51	50.53	19772	9.99	151	13208	66.80
BSLNIFTY	EQ	17-Feb-2023	20.29	20.90	20.90	20.15	20.25	20.17	20.24	30712	6.22	698	13755	44.79
BSLSENETFG	EQ	17-Feb-2023	59.38	59.90	62.06	58.75	58.85	58.85	59.39	1412	0.84	62	1277	90.44
BSOFT	EQ	17-Feb-2023	295.65	292.90	294.25	289.45	291.40	291.20	291.60	1298150	3785.45	16546	436806	33.65
BTML	EQ	17-Feb-2023	173.95	177.70	189.90	174.05	189.70	188.35	183.93	310712	571.49	2819	230143	74.07
BURNPUR	EQ	17-Feb-2023	4.80	4.85	4.85	4.75	4.85	4.80	4.77	66425	3.17	328	49115	73.94
BUTTERFLY	EQ	17-Feb-2023	1420.55	1420.50	1445.00	1380.00	1380.00	1389.30	1400.72	1485	20.80	349	1024	68.96
BVCL	EQ	17-Feb-2023	24.80	24.90	26.90	24.25	25.25	24.95	25.33	7311	1.85	137	4403	60.22
BYKE	EQ	17-Feb-2023	42.35	42.75	44.80	42.25	42.40	42.55	43.69	56333	24.61	620	24007	42.62
CADSYS	SM	17-Feb-2023	45.50	47.70	47.75	47.25	47.25	47.35	47.58	10000	4.76	5	10000	100.00
CALSOFT	EQ	17-Feb-2023	16.75	16.75	19.15	16.50	18.25	18.40	18.39	465255	85.57	1751	124959	26.86
CAMLINFINE	EQ	17-Feb-2023	140.70	141.40	144.55	139.00	140.95	139.95	141.43	199843	282.64	4554	71901	35.98
CAMPUS	EQ	17-Feb-2023	367.85	368.00	381.40	352.20	373.55	374.60	366.84	1275122	4677.62	32027	470839	36.93
CAMS	EQ	17-Feb-2023	2297.55	2293.65	2330.00	2283.05	2301.50	2300.65	2310.20	65033	1502.39	10533	28368	43.62
CANBK	EQ	17-Feb-2023	294.95	294.00	295.30	290.05	294.00	293.65	293.12	6573332	19267.51	40198	1650474	25.11
CANFINHOME	EQ	17-Feb-2023	586.55	583.10	590.00	576.55	579.45	578.85	582.83	365113	2127.98	10042	95862	26.26
CANTABIL	EQ	17-Feb-2023	1040.15	1052.00	1067.85	1030.00	1030.00	1039.60	1042.41	10276	107.12	1136	2743	26.69
CAPACITE	EQ	17-Feb-2023	148.10	147.80	151.95	143.70	144.85	144.70	146.71	347485	509.81	4337	256558	73.83
CAPLIPOINT	EQ	17-Feb-2023	692.30	691.55	692.35	685.00	687.00	686.90	687.38	17228	118.42	1897	8762	50.86
CAPTRUST	EQ	17-Feb-2023	79.95	79.05	81.55	78.25	78.25	78.50	79.23	4784	3.79	192	2770	57.90
CARBORUNIV	EQ	17-Feb-2023	977.00	977.00	985.00	971.10	982.00	981.00	979.22	38042	372.51	3330	17966	47.23
CAREERP	EQ	17-Feb-2023	139.50	139.95	159.70	139.10	154.55	157.10	155.15	759995	1179.12	16020	287024	37.77
CARERATING	EQ	17-Feb-2023	673.80	669.00	695.35	665.00	679.10	683.30	687.83	321813	2213.53	13784	160480	49.87
CARTRADE	EQ	17-Feb-2023	555.00	550.15	556.65	523.90	526.45	527.45	550.39	542790	2987.45	7288	449780	82.86
CARYSIL	EQ	17-Feb-2023	480.15	475.50	504.95	473.10	502.00	501.05	496.37	199045	988.00	11134	60744	30.52
CASTROLIND	EQ	17-Feb-2023	120.30	120.25	121.75	119.05	121.40	121.05	120.70	1188293	1434.29	20593	691988	58.23
CCHHL	EQ	17-Feb-2023	7.20	7.40	7.40	7.10	7.40	7.20	7.24	36663	2.66	451	25635	69.92
CCL	EQ	17-Feb-2023	549.00	550.00	562.20	545.80	548.00	549.00	553.61	131014	725.31	10517	50382	38.46
CDSL	EQ	17-Feb-2023	998.50	999.00	1012.40	998.50	1007.65	1007.30	1007.81	242077	2439.68	17508	101236	41.82
CEATLTD	EQ	17-Feb-2023	1506.60	1503.00	1538.00	1497.05	1530.00	1517.90	1510.38	54235	819.16	6465	20023	36.92
CELEBRITY	EQ	17-Feb-2023	15.20	15.20	15.50	15.00	15.05	15.30	15.26	45218	6.90	369	35237	77.93
CENTENKA	EQ	17-Feb-2023	375.05	374.50	377.80	371.70	375.20	375.05	374.64	23114	86.59	1938	15727	68.04
CENTEXT	EQ	17-Feb-2023	9.35	9.35	9.50	9.25	9.40	9.40	9.38	21020	1.97	346	15300	72.79
CENTRALBK	EQ	17-Feb-2023	27.00	26.95	27.25	26.60	27.00	27.05	26.98	4368538	1178.51	7776	1346910	30.83
CENTRUM	EQ	17-Feb-2023	22.00	22.25	22.25	21.80	21.90	21.90	22.01	90524	19.92	601	63778	70.45
CENTUM	EQ	17-Feb-2023	589.35	588.70	618.60	588.70	607.50	612.75	608.01	15051	91.51	2360	6196	41.17
CENTURYPLY	EQ	17-Feb-2023	509.45	509.45	514.70	506.35	507.00	509.90	510.91	32785	167.50	2558	15001	45.76
CENTURYTEX	EQ	17-Feb-2023	654.00	653.10	660.00	637.50	638.00	640.85	647.39	109113	706.39	7526	62284	57.08
CERA	EQ	17-Feb-2023	6091.25	6100.00	6100.00	5913.05	5966.00	5950.45	6052.38	13116	793.83	3231	8229	62.74
CEREBRAINT	EQ	17-Feb-2023	10.70	10.25	10.45	10.20	10.20	10.20	10.22	269115	27.50	494	185202	68.82
CESC	EQ	17-Feb-2023	77.45	77.45	77.90	76.15	77.00	76.95	76.94	2602962	2002.63	12425	1607113	61.74
CGCL	EQ	17-Feb-2023	752.45	700.10	716.00	694.30	707.45	703.55	704.64	125125	881.68	6364	30481	24.36
CGPOWER	EQ	17-Feb-2023	323.75	320.95	325.75	317.50	318.00	320.15	322.42	2437429	7858.76	48558	1668659	68.46
CHALET	EQ	17-Feb-2023	363.20	361.40	366.85	360.50	363.10	362.75	363.11	335810	1219.36	4697	295412	87.97
CHAMBLFERT	EQ	17-Feb-2023	300.20	297.50	301.65	292.45	292.70	293.25	296.76	1219118	3617.80	15726	330996	27.15
CHEMBOND	EQ	17-Feb-2023	272.10	270.50	273.25	267.00	267.40	267.20	269.54	17146	46.22	780	10993	64.11
CHEMCON	EQ	17-Feb-2023	270.95	271.00	273.40	270.45	271.60	271.55	271.77	35400	96.21	2289	16885	47.70
CHEMFAB	EQ	17-Feb-2023	283.50	282.00	292.60	278.10	284.50	282.55	285.47	14953	42.69	875	6103	40.81
CHEMPLASTS	EQ	17-Feb-2023	418.15	418.00	423.55	413.00	415.05	415.95	417.66	83891	350.38	3711	50112	59.73
CHENNPETRO	EQ	17-Feb-2023	251.00	254.00	254.15	245.60	245.95	246.85	249.32	475103	1184.51	7452	152677	32.14
CHEVIOT	EQ	17-Feb-2023	1090.60	1090.95	1105.80	1072.10	1082.00	1085.80	1084.80	760	8.24	222	405	53.29
CHOICEIN	EQ	17-Feb-2023	258.15	261.00	269.80	260.75	269.80	269.55	265.50	48684	129.26	2285	11644	23.92
CHOLAFIN	EQ	17-Feb-2023	782.25	778.25	786.75	774.05	780.00	779.35	780.09	519505	4052.60	19132	223670	43.05
CHOLAHLDNG	EQ	17-Feb-2023	605.55	604.50	608.40	597.05	600.95	600.05	600.87	17991	108.10	2350	10664	59.27
CIGNITITEC	EQ	17-Feb-2023	714.65	714.65	733.70	708.70	723.00	726.40	725.56	325756	2363.55	10999	128072	39.32
CINELINE	EQ	17-Feb-2023	107.90	108.00	108.95	106.80	107.50	107.20	107.62	7703	8.29	142	4919	63.86
CINEVISTA	EQ	17-Feb-2023	11.85	11.85	12.30	11.30	11.50	11.55	11.64	37252	4.34	285	9571	25.69
CIPLA	EQ	17-Feb-2023	1035.50	1035.50	1035.75	1021.15	1027.00	1025.75	1025.51	1509783	15482.93	73744	1039345	68.84
CLEAN	EQ	17-Feb-2023	1465.15	1460.80	1464.55	1431.20	1442.90	1439.05	1447.00	26371	381.59	3952	12088	45.84
CLEDUCATE	EQ	17-Feb-2023	55.20	55.25	55.85	54.20	54.20	54.95	55.23	26502	14.64	377	19250	72.64
CLNINDIA	EQ	17-Feb-2023	314.45	314.30	324.25	313.10	317.65	318.15	319.83	26557	84.94	1575	11347	42.73
CLOUD	SM	17-Feb-2023	1353.75	1286.30	1286.30	1286.10	1286.10	1286.10	1286.12	5500	70.74	10	5500	100.00
CLSEL	EQ	17-Feb-2023	165.00	165.00	174.00	163.05	168.00	167.25	169.46	718254	1217.16	10085	277083	38.58
CMICABLES	BE	17-Feb-2023	17.15	17.20	17.50	16.30	16.95	16.70	17.03	39026	6.64	141	-	-
CMMIPL	ST	17-Feb-2023	5.05	5.05	5.05	4.80	4.80	4.80	4.93	6000	0.30	2	6000	100.00
CMNL	SM	17-Feb-2023	52.05	52.05	53.00	51.00	51.80	51.60	51.84	78000	40.44	26	66000	84.62
CMRSL	SM	17-Feb-2023	176.40	171.15	171.15	160.00	160.00	160.00	160.62	14400	23.13	2	14400	100.00
CMSINFO	EQ	17-Feb-2023	294.70	294.65	297.00	291.30	295.00	295.10	294.66	144663	426.26	8380	62289	43.06
COALINDIA	EQ	17-Feb-2023	215.45	214.85	218.25	214.20	217.65	217.50	217.26	7243093	15736.30	42622	4112856	56.78
COASTCORP	EQ	17-Feb-2023	220.40	223.70	225.40	208.50	212.90	212.55	213.02	59295	126.31	1826	30512	51.46
COCHINSHIP	EQ	17-Feb-2023	503.10	501.40	501.40	486.00	488.00	488.20	493.01	632427	3117.93	20127	195333	30.89
COFFEEDAY	EQ	17-Feb-2023	38.70	38.65	38.90	37.30	37.50	37.45	37.89	1221154	462.69	5973	885268	72.49
COFORGE	EQ	17-Feb-2023	4229.30	4195.00	4227.45	4152.00	4199.00	4204.10	4195.16	352234	14776.78	26515	137467	39.03
COLPAL	EQ	17-Feb-2023	1449.30	1451.15	1460.00	1441.35	1456.45	1455.15	1450.45	177938	2580.91	8483	107461	60.39
COMPINFO	EQ	17-Feb-2023	17.25	17.05	17.55	16.90	17.15	17.15	17.21	205244	35.32	1003	108988	53.10
COMPUSOFT	EQ	17-Feb-2023	17.80	18.00	18.30	17.80	17.85	17.90	18.03	36124	6.51	349	20932	57.94
CONCOR	EQ	17-Feb-2023	613.30	610.90	613.70	600.65	609.00	607.25	607.17	1520087	9229.47	36973	930188	61.19
CONFIPET	EQ	17-Feb-2023	64.70	64.65	65.95	63.75	64.60	64.90	64.67	265567	171.75	1832	167756	63.17
CONSOFINVT	EQ	17-Feb-2023	125.80	129.55	129.55	125.00	125.00	125.80	126.44	3823	4.83	105	3120	81.61
CONSUMBEES	EQ	17-Feb-2023	80.80	81.88	81.88	79.91	80.60	80.74	80.62	16616	13.40	347	12121	72.95
CONTI	SM	17-Feb-2023	20.80	19.85	19.85	19.80	19.80	19.80	19.82	9999	1.98	3	9999	100.00
CONTROLPR	EQ	17-Feb-2023	450.30	450.30	457.10	444.60	454.00	454.70	451.27	15261	68.87	756	11134	72.96
COOLCAPS	SM	17-Feb-2023	490.00	504.00	505.00	504.00	505.00	505.00	504.50	1500	7.57	2	1500	100.00
CORALFINAC	EQ	17-Feb-2023	34.15	34.45	34.45	33.35	33.40	33.50	33.85	30019	10.16	491	10423	34.72
CORDSCABLE	EQ	17-Feb-2023	67.35	66.80	73.10	65.15	72.00	71.45	71.09	363325	258.27	4764	110220	30.34
COROMANDEL	EQ	17-Feb-2023	914.10	911.90	912.55	902.85	904.25	906.00	906.70	149997	1360.03	8565	70050	46.70
COSMOFIRST	EQ	17-Feb-2023	711.25	703.30	739.40	703.30	725.00	726.10	721.92	70721	510.55	7061	38219	54.04
COUNCODOS	BE	17-Feb-2023	4.00	4.00	4.10	4.00	4.05	4.05	4.05	18029	0.73	43	-	-
CPSEETF	EQ	17-Feb-2023	38.87	39.50	39.50	38.65	38.98	38.99	39.04	814953	318.18	2953	615089	75.48
CRAFTSMAN	EQ	17-Feb-2023	3546.60	3546.60	3574.95	3492.70	3510.00	3516.65	3521.17	18703	658.56	7069	6437	34.42
CREATIVE	EQ	17-Feb-2023	478.75	479.80	480.05	471.00	475.00	471.50	474.10	7272	34.48	189	6605	90.83
CREDITACC	EQ	17-Feb-2023	952.15	944.15	970.00	937.95	948.00	954.40	952.64	78150	744.49	5561	47481	60.76
CREDITACC	N1	17-Feb-2023	1007.00	1007.50	1007.50	1005.00	1007.50	1007.50	1007.27	358	3.61	8	358	100.00
CREDITACC	N3	17-Feb-2023	1020.10	1022.20	1022.20	1020.00	1020.00	1020.00	1020.80	23	0.23	4	23	100.00
CREDITACC	N5	17-Feb-2023	1050.00	1050.00	1050.00	1047.10	1047.10	1049.28	1049.98	1034	10.86	5	1034	100.00
CREST	EQ	17-Feb-2023	178.35	178.55	180.30	178.55	178.65	178.70	179.36	1468	2.63	55	539	36.72
CRISIL	EQ	17-Feb-2023	3133.50	3150.00	3217.90	3100.05	3130.00	3140.90	3172.65	38349	1216.68	5592	9765	25.46
CROMPTON	EQ	17-Feb-2023	299.95	299.70	299.90	296.15	297.10	297.80	298.10	1422923	4241.78	27353	911871	64.08
CROWN	BE	17-Feb-2023	35.00	35.00	35.90	35.00	35.00	35.00	35.82	108	0.04	4	-	-
CSBBANK	EQ	17-Feb-2023	240.70	240.70	241.60	235.75	239.00	240.35	238.67	202484	483.26	3604	112394	55.51
CSLFINANCE	EQ	17-Feb-2023	241.70	241.50	245.90	239.65	240.50	243.40	243.14	21110	51.33	2252	6214	29.44
CTE	EQ	17-Feb-2023	52.35	52.95	55.35	52.60	54.70	54.25	54.04	29728	16.06	650	18980	63.85
CUB	EQ	17-Feb-2023	141.20	139.25	143.60	137.20	138.10	138.65	140.27	6433191	9023.61	28053	2920082	45.39
CUBEXTUB	EQ	17-Feb-2023	32.40	33.95	33.95	31.25	31.90	32.05	32.73	32243	10.55	600	18660	57.87
CUMMINSIND	EQ	17-Feb-2023	1644.30	1638.00	1646.85	1615.25	1622.95	1618.70	1629.59	717223	11687.83	28862	472350	65.86
CUPID	EQ	17-Feb-2023	263.35	262.85	269.00	262.85	267.50	267.25	266.52	19250	51.31	1486	9684	50.31
CYBERMEDIA	EQ	17-Feb-2023	18.55	18.50	18.95	18.30	18.95	18.65	18.64	19093	3.56	164	12245	64.13
CYBERTECH	EQ	17-Feb-2023	127.70	128.05	129.90	128.05	129.05	129.10	129.07	11785	15.21	364	5572	47.28
CYIENT	EQ	17-Feb-2023	910.30	906.95	926.70	906.60	925.00	923.50	920.08	153498	1412.30	11312	65908	42.94
DAAWAT	EQ	17-Feb-2023	105.75	105.65	106.40	104.10	105.40	105.55	105.56	415545	438.64	3647	198348	47.73
DABUR	EQ	17-Feb-2023	535.60	533.90	536.65	530.50	533.90	534.50	533.57	1510520	8059.69	24666	1012259	67.01
DALBHARAT	EQ	17-Feb-2023	1931.80	1939.00	1989.80	1921.45	1949.80	1945.10	1965.99	579883	11400.44	32667	127474	21.98
DALMIASUG	EQ	17-Feb-2023	352.75	353.70	354.40	345.00	345.00	346.10	349.09	44989	157.05	2735	20003	44.46
DAMODARIND	EQ	17-Feb-2023	48.05	49.00	49.00	47.00	48.10	47.70	47.81	6179	2.95	167	3411	55.20
DANGEE	EQ	17-Feb-2023	18.50	18.35	18.70	18.05	18.05	18.15	18.20	102937	18.73	383	68315	66.37
DATAMATICS	EQ	17-Feb-2023	317.85	315.00	317.00	307.70	310.90	310.00	313.29	173275	542.86	6527	67019	38.68
DATAPATTNS	EQ	17-Feb-2023	1405.90	1400.00	1449.80	1395.00	1438.50	1435.80	1427.30	139415	1989.87	11538	43533	31.23
DBCORP	EQ	17-Feb-2023	100.20	100.00	102.40	99.95	100.55	101.15	101.29	71282	72.20	1231	34133	47.88
DBL	EQ	17-Feb-2023	208.25	207.20	210.40	207.20	207.75	208.00	208.40	175180	365.07	3903	69460	39.65
DBOL	EQ	17-Feb-2023	158.90	158.00	159.20	155.00	155.85	156.20	156.62	72417	113.42	2442	42503	58.69
DBREALTY	EQ	17-Feb-2023	69.50	71.00	72.45	69.05	69.25	69.80	70.97	436148	309.53	3455	242616	55.63
DBSTOCKBRO	EQ	17-Feb-2023	31.25	29.25	30.95	28.15	28.50	28.35	29.00	51876	15.04	753	29092	56.08
DCAL	EQ	17-Feb-2023	101.65	102.00	105.00	100.55	103.00	102.95	103.37	1813255	1874.45	15134	779317	42.98
DCBBANK	EQ	17-Feb-2023	114.55	113.40	115.95	112.15	112.60	113.45	114.32	747608	854.63	6400	283760	37.96
DCI	BE	17-Feb-2023	119.25	119.25	119.25	115.35	116.00	116.00	117.17	286	0.34	30	-	-
DCM	EQ	17-Feb-2023	78.55	78.40	80.25	77.00	78.00	77.75	78.56	21150	16.61	330	13320	62.98
DCMFINSERV	EQ	17-Feb-2023	4.20	4.40	4.40	3.85	3.85	3.95	3.99	52291	2.09	528	30845	58.99
DCMNVL	EQ	17-Feb-2023	141.80	143.95	147.40	137.55	141.85	140.75	142.31	55591	79.11	998	37985	68.33
DCMSHRIRAM	EQ	17-Feb-2023	864.10	864.40	877.80	861.70	867.00	866.00	871.62	11627	101.34	2196	6277	53.99
DCMSRIND	EQ	17-Feb-2023	70.55	70.50	71.50	69.50	70.00	70.00	70.57	75122	53.02	850	51294	68.28
DCW	EQ	17-Feb-2023	50.15	50.45	50.70	49.70	50.10	50.00	50.20	573915	288.11	2572	341475	59.50
DCXINDIA	EQ	17-Feb-2023	152.05	152.85	153.45	149.75	150.40	150.90	151.14	807079	1219.85	18440	583772	72.33
DECCANCE	EQ	17-Feb-2023	470.55	470.55	483.05	468.70	482.00	478.80	478.39	6258	29.94	931	3618	57.81
DEEPAKFERT	EQ	17-Feb-2023	638.70	636.00	652.00	630.10	637.25	634.10	640.17	314846	2015.53	9526	90693	28.81
DEEPAKNTR	EQ	17-Feb-2023	1824.85	1820.00	1829.85	1786.40	1806.60	1804.25	1807.64	237877	4299.97	18402	83157	34.96
DEEPENR	EQ	17-Feb-2023	122.85	121.95	123.25	118.00	118.10	118.25	120.30	3375	4.06	174	1973	58.46
DEEPINDS	EQ	17-Feb-2023	290.35	289.40	292.50	281.85	287.00	286.85	287.47	72476	208.35	2631	40254	55.54
DELHIVERY	EQ	17-Feb-2023	328.20	327.90	332.95	319.30	327.75	328.20	326.55	1288183	4206.58	30888	658717	51.14
DELPHIFX	EQ	17-Feb-2023	329.70	334.45	336.70	321.00	322.00	322.00	326.40	1284	4.19	268	427	33.26
DELTACORP	EQ	17-Feb-2023	204.40	203.90	205.50	201.35	203.30	202.80	203.51	1137922	2315.75	9136	282166	24.80
DELTAMAGNT	EQ	17-Feb-2023	69.35	71.75	71.75	65.00	66.00	65.80	66.89	11615	7.77	389	7643	65.80
DEN	EQ	17-Feb-2023	31.65	31.60	31.95	31.30	31.35	31.40	31.62	243598	77.03	1370	123413	50.66
DENORA	EQ	17-Feb-2023	870.50	861.80	889.95	850.15	858.00	853.65	867.74	9630	83.56	1254	3796	39.42
DESTINY	SM	17-Feb-2023	13.90	14.55	14.55	14.55	14.55	14.55	14.55	48000	6.98	8	48000	100.00
DEVIT	BE	17-Feb-2023	106.00	105.70	111.30	103.00	111.30	111.05	109.87	14153	15.55	152	-	-
DEVYANI	EQ	17-Feb-2023	154.10	152.95	156.20	152.95	153.85	153.45	153.97	951328	1464.80	18072	522651	54.94
DFMFOODS	EQ	17-Feb-2023	457.25	457.40	460.95	450.30	457.05	453.40	456.18	29198	133.20	2386	22628	77.50
DGCONTENT	EQ	17-Feb-2023	16.25	16.20	16.70	16.00	16.05	16.30	16.24	6439	1.05	130	2907	45.15
DHAMPURSUG	EQ	17-Feb-2023	219.35	219.00	221.30	215.00	215.90	215.90	217.70	163616	356.18	6968	49407	30.20
DHANBANK	EQ	17-Feb-2023	16.35	16.45	16.45	16.10	16.40	16.35	16.29	488768	79.64	1141	204422	41.82
DHANI	EQ	17-Feb-2023	33.45	33.35	33.95	33.15	33.45	33.40	33.53	824574	276.51	3653	323205	39.20
DHANILOANS	N7	17-Feb-2023	1090.00	1094.20	1097.00	1094.00	1097.00	1097.00	1095.76	170	1.86	4	150	88.24
DHANILOANS	N8	17-Feb-2023	1428.46	1478.65	1478.65	1478.65	1478.65	1478.65	1478.65	3	0.04	3	3	100.00
DHANILOANS	NG	17-Feb-2023	1025.20	1025.20	1025.20	1025.20	1025.20	1025.20	1025.20	50	0.51	2	50	100.00
DHANILOANS	NW	17-Feb-2023	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	130	1.35	1	130	100.00
DHANUKA	EQ	17-Feb-2023	683.75	683.30	687.20	676.65	684.00	679.65	681.75	9052	61.71	989	4182	46.20
DHARMAJ	EQ	17-Feb-2023	158.15	158.10	163.85	156.30	161.20	162.00	160.08	377861	604.89	14740	92418	24.46
DHARSUGAR	BZ	17-Feb-2023	10.35	9.85	10.25	9.85	10.20	10.20	9.92	28511	2.83	93	-	-
DHRUV	EQ	17-Feb-2023	55.95	56.00	57.50	55.05	55.05	55.50	55.97	5139	2.88	212	2330	45.34
DHUNINV	EQ	17-Feb-2023	637.95	635.80	639.00	621.10	639.00	630.35	629.79	818	5.15	198	453	55.38
DIAMONDYD	EQ	17-Feb-2023	792.35	796.10	800.00	786.00	792.20	795.00	796.51	3730	29.71	393	2782	74.58
DICIND	EQ	17-Feb-2023	388.55	395.95	396.10	388.30	391.50	389.10	391.86	1944	7.62	121	1610	82.82
DIGISPICE	EQ	17-Feb-2023	21.55	22.00	22.50	21.40	21.50	21.65	21.81	71325	15.56	361	39852	55.87
DIGJAMLMTD	BE	17-Feb-2023	103.10	107.90	108.25	103.30	105.60	106.65	106.53	2098	2.24	93	-	-
DIL	EQ	17-Feb-2023	18.85	17.60	20.70	17.50	20.05	20.40	20.18	3103406	626.34	5807	1016499	32.75
DISHTV	EQ	17-Feb-2023	14.70	14.65	14.75	14.25	14.40	14.30	14.44	2918148	421.31	2980	1874966	64.25
DIVISLAB	EQ	17-Feb-2023	2876.60	2876.00	2876.00	2826.00	2834.45	2829.80	2847.97	282100	8034.11	27154	91699	32.51
DIVOPPBEES	EQ	17-Feb-2023	49.99	51.50	51.50	49.03	49.97	49.96	50.06	15171	7.59	530	8994	59.28
DIXON	EQ	17-Feb-2023	2726.25	2720.00	2759.70	2696.00	2732.35	2736.30	2729.67	243108	6636.05	24086	66432	27.33
DJML	EQ	17-Feb-2023	142.85	142.05	146.70	141.00	142.50	142.35	142.30	1884	2.68	94	1719	91.24
DLF	EQ	17-Feb-2023	371.70	369.90	372.80	363.10	363.85	364.55	366.62	2666456	9775.81	32239	982735	36.86
DLINKINDIA	EQ	17-Feb-2023	256.55	256.95	268.00	254.80	259.00	260.45	262.49	280891	737.31	5920	112684	40.12
DMART	EQ	17-Feb-2023	3541.70	3530.00	3567.70	3515.00	3551.00	3545.00	3542.71	202556	7175.96	16310	156148	77.09
DMCC	EQ	17-Feb-2023	261.60	262.05	264.50	259.20	261.00	260.45	262.30	3896	10.22	348	2637	67.68
DNAMEDIA	EQ	17-Feb-2023	3.05	3.05	3.15	2.85	3.15	3.10	3.02	48936	1.48	525	43775	89.45
DODLA	EQ	17-Feb-2023	496.40	492.55	497.45	491.00	493.75	494.10	493.95	3975	19.63	1246	2219	55.82
DOLATALGO	EQ	17-Feb-2023	53.70	54.00	55.50	53.45	53.90	53.85	54.15	91375	49.48	1536	48549	53.13
DOLLAR	EQ	17-Feb-2023	355.40	357.20	360.20	349.00	349.30	349.35	352.57	22022	77.64	1976	11652	52.91
DOLLEX	SM	17-Feb-2023	32.10	30.85	31.50	30.70	31.50	31.50	31.03	16000	4.96	4	8000	50.00
DONEAR	EQ	17-Feb-2023	89.30	88.10	89.90	85.00	86.40	85.80	86.92	268650	233.50	4187	122730	45.68
DPABHUSHAN	EQ	17-Feb-2023	358.45	359.00	359.00	346.85	350.10	351.55	351.47	3547	12.47	246	2109	59.46
DPSCLTD	EQ	17-Feb-2023	11.50	11.60	11.65	11.35	11.45	11.40	11.47	27889	3.20	282	17061	61.17
DPWIRES	EQ	17-Feb-2023	378.55	379.05	381.60	366.00	370.50	369.55	371.74	3975	14.78	282	2353	59.19
DRCSYSTEMS	BE	17-Feb-2023	35.00	34.00	34.00	34.00	34.00	34.00	34.00	521	0.18	6	-	-
DREAMFOLKS	EQ	17-Feb-2023	404.65	405.05	425.45	405.00	420.00	419.05	414.56	318450	1320.17	10687	178909	56.18
DREDGECORP	EQ	17-Feb-2023	344.95	344.00	359.95	343.15	348.10	348.35	352.63	146624	517.03	7758	20618	14.06
DRL	SM	17-Feb-2023	9.80	9.50	10.25	9.35	10.25	10.25	9.90	30000	2.97	5	18000	60.00
DRREDDY	EQ	17-Feb-2023	4519.30	4501.20	4535.00	4463.50	4520.10	4510.35	4501.88	211207	9508.28	22484	105305	49.86
DSPBANKETF	EQ	17-Feb-2023	41.51	41.54	41.70	40.94	41.25	41.23	41.23	7833	3.23	96	7780	99.32
DSPN50ETF	EQ	17-Feb-2023	182.05	182.00	182.25	181.50	181.50	181.51	181.89	354	0.64	42	340	96.05
DSPNEWETF	EQ	17-Feb-2023	206.36	206.35	206.45	205.25	205.81	205.42	205.90	1444	2.97	86	995	68.91
DSPQ50ETF	EQ	17-Feb-2023	159.20	159.20	159.91	159.01	159.45	159.30	159.58	4708	7.51	78	4176	88.70
DSPSILVETF	EQ	17-Feb-2023	65.45	65.20	65.80	64.38	64.38	64.38	64.94	338	0.22	60	268	79.29
DSSL	EQ	17-Feb-2023	407.45	398.05	407.00	387.10	387.10	387.40	394.31	48015	189.33	2617	27991	58.30
DTIL	EQ	17-Feb-2023	211.75	213.60	215.90	202.85	210.00	208.10	208.79	6050	12.63	312	3832	63.34
DUCOL	SM	17-Feb-2023	107.00	108.00	108.00	107.00	107.00	107.00	107.23	14400	15.44	9	14400	100.00
DUCON	BE	17-Feb-2023	8.80	9.00	9.20	8.85	9.15	9.10	9.08	185671	16.85	461	-	-
DUGLOBAL	SM	17-Feb-2023	139.00	139.00	142.00	139.00	142.00	142.00	140.24	5000	7.01	8	0	0.00
DVL	EQ	17-Feb-2023	236.75	238.70	238.90	233.00	235.85	234.65	236.50	13712	32.43	567	8940	65.20
DWARKESH	EQ	17-Feb-2023	90.75	90.30	91.50	89.75	89.90	89.95	90.37	480632	434.37	4375	205421	42.74
DYCL	EQ	17-Feb-2023	169.00	170.95	174.70	166.65	174.70	172.20	170.43	47212	80.46	1905	22949	48.61
DYNAMATECH	EQ	17-Feb-2023	2759.80	2749.95	2882.10	2715.00	2743.00	2733.10	2805.60	37559	1053.76	7440	12359	32.91
DYNAMIC	SM	17-Feb-2023	19.75	19.15	19.15	19.00	19.00	19.00	19.08	4000	0.76	2	2000	50.00
DYNPRO	EQ	17-Feb-2023	289.90	288.00	295.00	277.35	280.90	279.25	285.83	41048	117.33	2915	15160	36.93
E2E	EQ	17-Feb-2023	162.75	151.00	163.45	151.00	163.00	163.00	161.53	2564	4.14	116	1622	63.26
EASEMYTRIP	EQ	17-Feb-2023	49.80	49.50	49.90	48.90	49.30	49.05	49.26	4115657	2027.41	14372	2690025	65.36
EASTSILK	BE	17-Feb-2023	3.15	3.05	3.15	3.00	3.10	3.10	3.05	20786	0.63	57	-	-
EBANK	EQ	17-Feb-2023	4250.23	4356.48	4649.95	4143.98	4455.03	4526.25	4580.13	40	1.83	26	16	40.00
EBBETF0423	EQ	17-Feb-2023	1218.08	1218.00	1218.48	1217.59	1217.60	1218.17	1217.88	2782	33.88	25	2757	99.10
EBBETF0425	EQ	17-Feb-2023	1104.48	1104.49	1104.99	1103.10	1104.57	1103.35	1103.96	10205	112.66	86	8038	78.77
EBBETF0430	EQ	17-Feb-2023	1238.62	1201.45	1247.62	1201.45	1239.31	1240.64	1240.55	47904	594.27	512	46759	97.61
EBBETF0431	EQ	17-Feb-2023	1105.63	1105.99	1106.99	1105.03	1105.75	1106.16	1106.02	10005	110.66	84	8285	82.81
EBBETF0433	EQ	17-Feb-2023	1006.07	1007.98	1007.98	1006.01	1006.50	1007.15	1007.22	7061	71.12	66	6598	93.44
EC4RG	MF	17-Feb-2023	16.10	17.71	17.71	17.71	17.71	17.71	17.71	5000	0.89	1	5000	100.00
EC5RG	MF	17-Feb-2023	19.47	21.41	21.41	18.61	18.61	18.61	21.41	20001	4.28	2	20001	100.00
EC6RG	MF	17-Feb-2023	20.51	19.05	19.05	19.05	19.05	19.05	19.05	500	0.10	1	500	100.00
ECLERX	EQ	17-Feb-2023	1471.60	1475.95	1476.20	1445.70	1446.05	1457.00	1467.81	27812	408.23	5011	11518	41.41
ECLFINANCE	NG	17-Feb-2023	996.00	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	1	50	100.00
ECLFINANCE	NJ	17-Feb-2023	980.00	978.15	978.15	965.00	971.01	971.01	976.17	490	4.78	16	489	99.80
ECLFINANCE	NK	17-Feb-2023	999.86	1000.00	1002.00	1000.00	1000.00	1000.42	1000.03	2037	20.37	16	1922	94.35
ECLFINANCE	NO	17-Feb-2023	997.08	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
ECLFINANCE	NR	17-Feb-2023	1010.49	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1914	19.35	12	1914	100.00
ECLFINANCE	NS	17-Feb-2023	984.00	998.05	998.05	995.00	995.00	995.00	996.53	30	0.30	2	30	100.00
EDELWEISS	EQ	17-Feb-2023	65.70	65.65	65.65	64.50	64.90	64.85	64.94	573723	372.57	3869	341836	59.58
EDUCOMP	BZ	17-Feb-2023	2.05	2.05	2.10	2.05	2.05	2.05	2.06	13304	0.27	29	-	-
EHFLNCD	N5	17-Feb-2023	1000.00	1000.03	1001.00	1000.03	1001.00	1001.00	1000.32	142	1.42	8	142	100.00
EHFLNCD	N6	17-Feb-2023	1026.51	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	1	50	100.00
EICHERMOT	EQ	17-Feb-2023	3289.10	3287.05	3297.00	3240.20	3282.50	3285.00	3273.45	491317	16083.02	39186	210299	42.80
EIDPARRY	EQ	17-Feb-2023	531.15	528.95	532.40	522.85	526.50	528.40	527.63	65949	347.97	4061	31481	47.74
EIFFL	EQ	17-Feb-2023	154.40	154.05	160.00	152.80	153.25	154.80	154.01	22993	35.41	212	21804	94.83
EIHAHOTELS	EQ	17-Feb-2023	418.30	414.00	417.90	393.00	399.90	400.80	399.64	48039	191.98	1853	20415	42.50
EIHOTEL	EQ	17-Feb-2023	167.35	166.10	168.75	162.60	162.95	163.85	165.78	288598	478.43	4957	139777	48.43
EIMCOELECO	EQ	17-Feb-2023	359.70	361.00	405.00	356.10	382.20	389.90	382.82	11566	44.28	815	5711	49.38
EKC	EQ	17-Feb-2023	70.85	70.00	71.35	68.85	69.65	69.45	69.80	737567	514.84	5593	301244	40.84
ELDEHSG	EQ	17-Feb-2023	590.40	580.85	629.00	575.85	615.00	610.40	598.45	3201	19.16	327	2118	66.17
ELECON	EQ	17-Feb-2023	381.70	380.00	419.85	379.35	414.95	415.95	407.61	1682240	6857.03	39406	391181	23.25
ELECTCAST	EQ	17-Feb-2023	34.00	33.85	34.60	32.90	33.35	33.30	33.49	1491057	499.39	5206	926394	62.13
ELECTHERM	EQ	17-Feb-2023	59.55	60.00	61.85	59.85	61.85	60.50	60.46	42828	25.89	270	37237	86.95
ELGIEQUIP	EQ	17-Feb-2023	448.40	449.00	460.00	439.60	444.90	446.25	451.94	252316	1140.31	10453	47303	18.75
ELGIRUBCO	BE	17-Feb-2023	34.20	34.00	35.00	34.00	34.80	34.10	34.38	6534	2.25	62	-	-
ELIN	EQ	17-Feb-2023	157.00	158.85	158.85	152.50	153.90	153.60	154.11	115787	178.44	5225	55656	48.07
EMAMILTD	EQ	17-Feb-2023	387.95	389.25	393.85	386.95	392.40	391.95	391.06	185214	724.30	14246	90988	49.13
EMAMIPAP	EQ	17-Feb-2023	124.55	124.00	124.00	120.50	120.60	121.50	122.71	22471	27.58	733	14986	66.69
EMAMIREAL	EQ	17-Feb-2023	70.60	70.60	72.70	70.50	71.20	71.50	71.79	27779	19.94	488	19519	70.27
EMBASSY	RR	17-Feb-2023	309.30	309.30	309.50	305.00	305.60	305.91	306.91	329220	1010.39	4522	296106	89.94
EMIL	EQ	17-Feb-2023	74.75	74.75	75.20	73.40	73.50	73.75	74.19	161859	120.08	2436	115437	71.32
EMKAY	EQ	17-Feb-2023	68.85	69.45	70.90	68.55	70.80	69.75	69.41	8085	5.61	186	5130	63.45
EMMBI	EQ	17-Feb-2023	90.05	89.85	90.70	88.55	89.10	89.20	89.70	5843	5.24	198	3633	62.18
EMUDHRA	EQ	17-Feb-2023	253.85	258.00	258.00	251.05	253.00	252.15	253.76	59438	150.83	4297	32804	55.19
ENDURANCE	EQ	17-Feb-2023	1350.30	1348.05	1363.90	1340.00	1356.00	1357.25	1355.90	14108	191.29	5491	7600	53.87
ENERGYDEV	EQ	17-Feb-2023	18.90	18.90	19.15	18.60	18.80	18.85	18.81	51947	9.77	723	35166	67.70
ENGINERSIN	EQ	17-Feb-2023	76.25	76.45	77.20	75.80	76.00	76.25	76.48	1060191	810.87	5188	432303	40.78
ENIL	EQ	17-Feb-2023	132.95	131.15	133.45	131.15	133.00	132.60	132.74	4921	6.53	205	3805	77.32
EPL	EQ	17-Feb-2023	155.35	155.35	156.40	154.15	155.00	155.45	155.04	140802	218.30	4015	81462	57.86
EQUIPPP	BE	17-Feb-2023	38.10	38.90	39.45	36.55	39.45	39.35	38.43	4344	1.67	71	-	-
EQUITASBNK	EQ	17-Feb-2023	58.80	58.80	59.80	58.20	58.40	58.45	59.00	1816247	1071.67	6047	907280	49.95
ERFLNCDI	N6	17-Feb-2023	1012.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	80	0.81	4	80	100.00
ERIS	EQ	17-Feb-2023	645.25	648.50	649.30	639.55	644.40	645.85	645.89	8584	55.44	995	3765	43.86
EROSMEDIA	EQ	17-Feb-2023	25.60	26.00	26.00	25.20	25.95	25.50	25.58	133970	34.28	767	75044	56.02
ESABINDIA	EQ	17-Feb-2023	4083.50	4096.95	4101.00	4064.15	4082.00	4092.10	4092.89	2216	90.70	577	1124	50.72
ESCORTS	EQ	17-Feb-2023	2088.95	2088.00	2139.00	2075.00	2088.00	2090.20	2107.95	608561	12828.13	35592	76749	12.61
ESSARSHPNG	EQ	17-Feb-2023	9.70	9.45	9.65	9.25	9.40	9.30	9.42	238500	22.47	628	144356	60.53
ESSENTIA	BE	17-Feb-2023	7.00	7.05	7.35	7.05	7.35	7.35	7.35	3052194	224.23	412	-	-
ESTER	EQ	17-Feb-2023	97.65	98.70	99.40	97.00	98.90	98.35	98.21	120742	118.59	3014	69297	57.39
ETHOSLTD	EQ	17-Feb-2023	989.95	995.95	1025.00	995.95	1018.00	1018.15	1009.70	11030	111.37	1601	6418	58.19
EUROBOND	SM	17-Feb-2023	111.25	113.50	113.50	112.10	113.00	113.00	113.39	44000	49.89	6	44000	100.00
EVEREADY	EQ	17-Feb-2023	323.85	323.50	325.90	319.35	319.35	320.70	322.86	24185	78.08	1160	7387	30.54
EVERESTIND	EQ	17-Feb-2023	777.65	775.10	777.85	748.60	760.00	757.30	762.95	9393	71.66	1283	3410	36.30
EXCEL	BE	17-Feb-2023	0.45	0.40	0.45	0.40	0.40	0.40	0.41	5139902	21.13	1586	-	-
EXCELINDUS	EQ	17-Feb-2023	970.35	969.50	974.00	945.00	945.00	946.85	954.11	7706	73.52	1745	4879	63.31
EXIDEIND	EQ	17-Feb-2023	181.90	181.40	182.45	179.55	180.85	180.75	181.46	744768	1351.43	10137	380496	51.09
EXPLEOSOL	EQ	17-Feb-2023	1309.90	1319.00	1320.00	1299.95	1310.00	1314.85	1311.10	7379	96.75	1274	3900	52.85
EXXARO	EQ	17-Feb-2023	122.00	122.00	123.55	119.10	120.40	120.25	121.06	51607	62.48	1519	22820	44.22
FACT	EQ	17-Feb-2023	252.65	252.65	254.60	246.25	247.40	247.70	249.76	342092	854.41	7186	93623	27.37
FAIRCHEMOR	EQ	17-Feb-2023	976.90	967.00	991.20	955.15	975.00	968.15	968.19	16056	155.45	4166	6635	41.32
FAZE3Q	EQ	17-Feb-2023	273.80	272.80	273.95	271.95	273.50	272.40	272.20	3331	9.07	125	2883	86.55
FCL	EQ	17-Feb-2023	256.95	255.55	256.15	251.25	251.50	252.70	253.23	199323	504.74	4779	74948	37.60
FCONSUMER	EQ	17-Feb-2023	1.15	1.15	1.20	1.10	1.15	1.10	1.15	6456825	74.17	1629	5274494	81.69
FCSSOFT	EQ	17-Feb-2023	2.55	2.55	2.60	2.50	2.50	2.55	2.53	1380846	34.88	2101	1178449	85.34
FDC	EQ	17-Feb-2023	268.50	268.50	270.90	265.55	265.60	267.05	268.26	31228	83.77	3119	10171	32.57
FEDERALBNK	EQ	17-Feb-2023	130.25	129.85	130.20	126.70	127.10	127.10	127.88	13966049	17859.81	77863	7475477	53.53
FEL	BZ	17-Feb-2023	1.30	1.30	1.30	1.25	1.30	1.25	1.26	422765	5.31	337	-	-
FELDVR	EQ	17-Feb-2023	6.75	6.75	6.90	6.65	6.90	6.85	6.76	13990	0.95	87	11404	81.52
FIBERWEB	EQ	17-Feb-2023	37.30	37.10	38.00	36.55	36.75	37.00	37.41	50666	18.95	484	30742	60.68
FIDEL	SM	17-Feb-2023	69.00	69.00	69.00	69.00	69.00	69.00	69.00	3000	2.07	1	3000	100.00
FIEMIND	EQ	17-Feb-2023	1707.35	1700.00	1720.00	1663.00	1665.35	1673.70	1696.18	49323	836.61	4712	34051	69.04
FILATEX	EQ	17-Feb-2023	42.05	41.15	42.00	40.30	41.50	41.25	41.08	880935	361.85	2624	699171	79.37
FINCABLES	EQ	17-Feb-2023	670.60	663.80	698.00	660.20	675.00	681.35	682.75	1979196	13512.93	41949	549984	27.79
FINEORG	EQ	17-Feb-2023	4742.15	4699.95	4870.00	4683.80	4849.95	4827.35	4807.07	101655	4886.62	21314	58012	57.07
FINOPB	EQ	17-Feb-2023	230.40	226.00	232.00	226.00	229.90	228.70	229.13	41530	95.16	2494	15113	36.39
FINPIPE	EQ	17-Feb-2023	178.25	178.90	182.00	178.05	179.00	179.05	180.24	440966	794.78	13712	185475	42.06
FIVESTAR	EQ	17-Feb-2023	565.35	564.00	569.60	556.95	560.60	565.00	563.73	41028	231.29	5591	29225	71.23
FLEXITUFF	BE	17-Feb-2023	27.40	27.50	28.00	27.00	28.00	27.30	27.59	6362	1.76	48	-	-
FLFL	BE	17-Feb-2023	6.10	6.25	6.25	6.00	6.10	6.10	6.09	54581	3.33	249	-	-
FLUOROCHEM	EQ	17-Feb-2023	2937.05	2934.05	3028.00	2901.00	3013.00	3014.45	3000.58	233249	6998.82	17141	154922	66.42
FMGOETZE	EQ	17-Feb-2023	300.90	300.55	305.00	299.35	303.00	302.45	302.72	17797	53.88	588	10719	60.23
FMNL	EQ	17-Feb-2023	5.10	5.10	5.20	5.00	5.10	5.05	5.10	20891	1.07	105	15847	75.86
FOCUS	EQ	17-Feb-2023	427.05	430.00	448.40	425.00	446.80	445.20	440.14	90683	399.13	1704	51371	56.65
FOODSIN	BE	17-Feb-2023	134.80	135.45	135.50	128.10	128.10	128.10	130.79	133569	174.70	665	-	-
FORCEMOT	EQ	17-Feb-2023	1290.20	1297.00	1303.70	1275.00	1282.00	1282.85	1289.25	12691	163.62	1607	4951	39.01
FORTIS	EQ	17-Feb-2023	271.20	270.00	272.00	267.50	268.60	268.70	269.44	469769	1265.73	21341	305161	64.96
FOSECOIND	EQ	17-Feb-2023	2120.70	2150.00	2162.00	2066.40	2104.90	2086.45	2121.56	5816	123.39	1419	2474	42.54
FROG	SM	17-Feb-2023	186.95	181.00	186.00	176.00	178.05	180.05	181.20	22400	40.59	48	16400	73.21
FSC	BE	17-Feb-2023	21.25	20.70	21.30	20.35	20.95	20.70	20.64	10352	2.14	100	-	-
FSL	EQ	17-Feb-2023	120.75	117.40	119.20	116.00	118.30	118.10	117.61	2608897	3068.28	17935	805034	30.86
FUSION	EQ	17-Feb-2023	413.90	414.00	419.65	408.05	415.00	416.30	414.58	124344	515.50	6309	58602	47.13
GABRIEL	EQ	17-Feb-2023	157.50	157.00	161.70	156.90	161.00	160.40	159.86	309432	494.65	7084	117236	37.89
GAEL	EQ	17-Feb-2023	231.05	231.05	234.00	228.60	234.00	230.50	230.24	154253	355.14	4802	70900	45.96
GAIL	EQ	17-Feb-2023	95.95	95.75	96.85	95.25	96.00	96.00	95.96	19937435	19131.59	28779	14533723	72.90
GAL	BE	17-Feb-2023	2.60	2.60	2.60	2.50	2.50	2.50	2.52	580452	14.65	375	-	-
GALAXYSURF	EQ	17-Feb-2023	2445.00	2455.00	2455.00	2385.10	2400.00	2403.05	2416.00	21796	526.59	5963	8763	40.20
GALLANTT	EQ	17-Feb-2023	60.85	60.85	61.60	60.00	60.45	60.30	60.67	32691	19.83	387	23669	72.40
GANDHITUBE	EQ	17-Feb-2023	499.60	502.40	504.80	488.05	488.05	489.35	492.83	6211	30.61	293	4549	73.24
GANECOS	EQ	17-Feb-2023	855.35	854.00	878.00	853.05	860.00	858.65	863.55	34065	294.17	2662	15429	45.29
GANESHBE	EQ	17-Feb-2023	167.60	166.90	171.80	161.40	162.00	162.55	167.16	429587	718.09	5453	141060	32.84
GANESHHOUC	EQ	17-Feb-2023	327.85	327.10	332.20	323.35	328.00	328.45	327.19	44416	145.32	2400	19355	43.58
GANGAFORGE	EQ	17-Feb-2023	4.10	4.10	4.15	4.00	4.05	4.05	4.02	97643	3.93	190	73362	75.13
GANGESSECU	EQ	17-Feb-2023	117.65	119.85	119.95	115.90	119.15	118.45	118.35	4912	5.81	261	3195	65.04
GARFIBRES	EQ	17-Feb-2023	2886.90	2901.35	2983.55	2879.75	2920.00	2935.50	2944.41	25250	743.46	6247	15432	61.12
GATEWAY	EQ	17-Feb-2023	62.05	62.40	63.50	61.70	63.15	63.05	62.91	148860	93.65	1439	79207	53.21
GATI	EQ	17-Feb-2023	122.60	122.00	122.55	118.30	119.00	118.85	120.04	531403	637.87	7935	213212	40.12
GAYAHWS	EQ	17-Feb-2023	0.85	0.80	0.85	0.80	0.80	0.80	0.80	606762	4.87	402	465201	76.67
GAYAPROJ	BE	17-Feb-2023	6.70	6.75	6.75	6.45	6.70	6.65	6.60	329657	21.76	378	-	-
GEECEE	EQ	17-Feb-2023	138.30	138.80	140.95	138.35	139.80	139.50	139.31	1605	2.24	90	1295	80.69
GEEKAYWIRE	EQ	17-Feb-2023	115.05	116.90	126.55	116.05	126.55	126.55	123.89	266966	330.75	4260	126591	47.42
GENCON	EQ	17-Feb-2023	58.60	59.45	59.50	56.50	56.55	56.95	57.73	87464	50.50	832	59610	68.15
GENESYS	EQ	17-Feb-2023	423.70	424.00	437.00	402.10	409.45	408.25	420.50	15432	64.89	893	9245	59.91
GENUSPAPER	EQ	17-Feb-2023	15.70	15.80	15.80	15.30	15.35	15.40	15.48	133470	20.67	632	66855	50.09
GENUSPOWER	EQ	17-Feb-2023	88.60	88.55	88.55	86.50	86.75	86.95	87.25	221452	193.21	3041	88140	39.80
GEOJITFSL	EQ	17-Feb-2023	45.20	45.20	45.35	44.70	45.00	45.00	45.05	259750	117.02	1044	223858	86.18
GEPIL	EQ	17-Feb-2023	118.40	120.00	120.00	115.50	116.00	115.95	117.59	54908	64.56	1487	37080	67.53
GESHIP	EQ	17-Feb-2023	574.60	570.15	591.00	569.55	588.50	589.50	583.42	254341	1483.87	12066	71348	28.05
GET&D	EQ	17-Feb-2023	119.95	118.00	121.20	117.05	117.30	117.70	118.37	38499	45.57	2302	18896	49.08
GFLLIMITED	EQ	17-Feb-2023	61.95	62.55	63.00	62.00	62.00	62.30	62.51	8877	5.55	321	5136	57.86
GHCL	EQ	17-Feb-2023	521.30	519.50	520.85	515.00	515.25	516.60	517.77	114986	595.37	5551	51461	44.75
GICHSGFIN	EQ	17-Feb-2023	174.70	172.95	177.50	171.55	175.40	175.45	174.85	409217	715.53	6824	91770	22.43
GICL	SM	17-Feb-2023	42.50	44.60	44.60	43.90	44.00	44.00	44.08	51000	22.48	10	51000	100.00
GICRE	EQ	17-Feb-2023	154.80	153.30	154.95	148.50	149.05	149.55	150.94	2029663	3063.57	16911	335446	16.53
GILLANDERS	EQ	17-Feb-2023	68.70	68.60	69.10	66.60	67.05	67.20	67.67	9077	6.14	291	6119	67.41
GILLETTE	EQ	17-Feb-2023	4853.75	4853.80	4863.30	4832.10	4837.90	4841.90	4844.32	1185	57.41	497	802	67.68
GILT5YBEES	EQ	17-Feb-2023	50.74	50.68	50.73	50.66	50.72	50.71	50.71	83353	42.27	266	80777	96.91
GINNIFILA	EQ	17-Feb-2023	26.30	26.10	26.70	25.55	25.60	25.65	25.92	65355	16.94	878	35879	54.90
GIPCL	EQ	17-Feb-2023	79.40	79.85	80.25	78.75	79.05	79.10	79.32	114327	90.68	1018	80284	70.22
GKWLIMITED	EQ	17-Feb-2023	523.40	515.35	529.70	515.00	529.50	529.50	520.95	66	0.34	24	47	71.21
GLAND	EQ	17-Feb-2023	1327.75	1324.80	1335.00	1300.00	1305.00	1307.00	1317.69	167290	2204.36	14220	67919	40.60
GLAXO	EQ	17-Feb-2023	1239.10	1245.00	1255.00	1235.55	1248.25	1242.10	1243.55	52018	646.87	4826	35728	68.68
GLENMARK	EQ	17-Feb-2023	435.15	433.00	440.50	431.75	435.80	435.95	437.01	1140070	4982.21	17174	453610	39.79
GLOBAL	EQ	17-Feb-2023	235.40	236.60	244.40	233.45	234.15	236.50	239.42	77596	185.78	2007	51399	66.24
GLOBALVECT	EQ	17-Feb-2023	54.50	54.50	54.50	54.05	54.10	54.30	54.41	1167	0.63	49	973	83.38
GLOBE	EQ	17-Feb-2023	3.45	3.45	3.50	3.40	3.50	3.45	3.46	327041	11.32	660	252847	77.31
GLOBUSSPR	EQ	17-Feb-2023	751.40	750.80	777.00	749.70	765.25	771.70	766.65	86812	665.54	7023	40034	46.12
GLS	EQ	17-Feb-2023	379.65	380.45	386.70	378.00	381.30	382.30	382.18	56516	216.00	4521	33017	58.42
GMBREW	EQ	17-Feb-2023	569.65	569.45	572.85	566.00	567.25	568.90	569.24	8718	49.63	785	5147	59.04
GMDCLTD	EQ	17-Feb-2023	141.45	141.00	145.95	138.75	145.70	145.50	143.16	1800620	2577.83	13479	695915	38.65
GMMPFAUDLR	EQ	17-Feb-2023	1546.85	1549.00	1549.00	1525.00	1526.85	1531.60	1534.32	30066	461.31	4535	13621	45.30
GMRINFRA	EQ	17-Feb-2023	39.50	39.45	39.75	39.10	39.65	39.60	39.50	9720405	3839.90	9306	4132873	42.52
GMRP&UI	EQ	17-Feb-2023	19.60	19.60	20.75	19.60	20.35	20.25	20.26	1036507	210.03	4004	529694	51.10
GNA	EQ	17-Feb-2023	900.30	899.05	917.00	888.10	890.00	894.70	906.33	181800	1647.71	9059	137826	75.81
GNFC	EQ	17-Feb-2023	550.15	550.00	550.05	540.65	541.40	542.25	545.08	397684	2167.69	11846	115241	28.98
GOACARBON	EQ	17-Feb-2023	474.35	473.50	485.00	469.10	474.00	472.90	477.01	29076	138.69	1838	14709	50.59
GOCLCORP	EQ	17-Feb-2023	344.55	343.00	349.00	338.20	340.85	342.70	343.24	15701	53.89	760	7123	45.37
GOCOLORS	EQ	17-Feb-2023	979.60	984.30	998.00	966.10	970.00	970.20	976.78	48663	475.33	4108	28442	58.45
GODFRYPHLP	EQ	17-Feb-2023	1752.15	1745.00	1780.00	1735.00	1756.00	1757.30	1757.61	49864	876.41	6195	15444	30.97
GODHA	EQ	17-Feb-2023	1.65	1.70	1.70	1.65	1.70	1.70	1.69	4568376	77.43	1642	2877749	62.99
GODREJAGRO	EQ	17-Feb-2023	448.45	447.00	452.95	446.70	449.00	448.85	450.35	35547	160.09	2387	16172	45.49
GODREJCP	EQ	17-Feb-2023	932.40	930.00	950.90	923.60	948.00	942.10	936.14	656515	6145.88	32031	443796	67.60
GODREJIND	EQ	17-Feb-2023	424.10	425.00	425.00	419.25	420.65	420.40	421.59	71807	302.73	3881	41394	57.65
GODREJPROP	EQ	17-Feb-2023	1186.15	1179.00	1186.65	1159.40	1163.05	1164.05	1166.78	471558	5502.06	15893	255786	54.24
GOENKA	BZ	17-Feb-2023	1.05	1.10	1.10	1.05	1.05	1.05	1.10	153059	1.68	105	-	-
GOKEX	EQ	17-Feb-2023	407.05	408.95	414.05	387.00	401.15	392.60	399.23	321734	1284.45	9845	152856	47.51
GOKUL	EQ	17-Feb-2023	33.50	33.50	34.20	33.25	33.50	33.50	33.64	44191	14.87	629	22859	51.73
GOKULAGRO	EQ	17-Feb-2023	118.00	117.15	119.20	116.70	118.70	117.65	117.76	151553	178.47	6235	32315	21.32
GOLDBEES	EQ	17-Feb-2023	48.18	48.34	48.34	47.73	48.03	47.95	47.93	2493726	1195.16	21717	1642105	65.85
GOLDENTOBC	BZ	17-Feb-2023	60.70	59.50	61.65	59.50	61.20	61.20	60.17	881	0.53	30	-	-
GOLDIAM	EQ	17-Feb-2023	153.40	152.80	155.90	152.00	153.90	153.65	154.09	219742	338.61	3396	71578	32.57
GOLDSHARE	EQ	17-Feb-2023	48.20	48.25	48.25	47.80	48.00	47.85	47.92	59479	28.50	553	50436	84.80
GOLDTECH	EQ	17-Feb-2023	56.65	56.50	58.65	54.05	54.90	54.55	55.44	59639	33.07	778	36618	61.40
GOODLUCK	EQ	17-Feb-2023	438.00	438.00	442.00	428.10	435.40	435.20	435.04	31295	136.15	2144	13647	43.61
GOODYEAR	EQ	17-Feb-2023	1048.25	1048.00	1054.75	1040.00	1043.00	1042.35	1045.11	4169	43.57	658	2659	63.78
GOYALALUM	EQ	17-Feb-2023	227.10	229.80	238.30	225.30	233.00	227.45	231.07	31887	73.68	829	7375	23.13
GPIL	EQ	17-Feb-2023	362.20	361.05	365.00	358.00	360.00	362.70	361.06	160044	577.86	5390	79675	49.78
GPPL	EQ	17-Feb-2023	98.05	97.90	99.75	97.00	99.25	99.35	98.96	1336823	1322.97	11700	603931	45.18
GPTINFRA	EQ	17-Feb-2023	52.25	52.25	53.00	51.90	52.15	52.40	52.68	17957	9.46	372	15596	86.85
GRANULES	EQ	17-Feb-2023	292.75	292.45	294.70	286.30	286.50	287.90	291.27	653146	1902.40	8106	235583	36.07
GRAPHITE	EQ	17-Feb-2023	320.30	320.00	321.55	310.30	317.50	318.35	318.63	239674	763.67	5934	97361	40.62
GRASIM	EQ	17-Feb-2023	1629.65	1625.10	1668.80	1621.95	1643.85	1642.95	1650.74	873623	14421.25	36189	245406	28.09
GRAUWEIL	EQ	17-Feb-2023	95.25	95.05	97.70	94.40	95.00	95.00	95.97	219790	210.94	2914	84713	38.54
GRAVITA	EQ	17-Feb-2023	508.40	506.95	508.90	496.20	501.00	498.45	500.92	165998	831.51	8480	69891	42.10
GRCL	ST	17-Feb-2023	42.25	44.00	44.35	42.00	44.35	44.35	44.00	68000	29.92	17	64000	94.12
GREAVESCOT	EQ	17-Feb-2023	132.75	134.00	136.65	131.50	132.00	131.85	133.54	1245376	1663.01	13405	512450	41.15
GREENLAM	EQ	17-Feb-2023	309.60	309.60	317.85	307.60	312.40	314.40	314.11	11303	35.50	486	7845	69.41
GREENPANEL	EQ	17-Feb-2023	287.70	287.10	287.10	282.05	284.00	283.80	284.29	130145	369.99	6125	71527	54.96
GREENPLY	EQ	17-Feb-2023	145.90	145.55	145.75	143.10	144.10	144.05	144.47	41339	59.72	1523	22839	55.25
GREENPOWER	EQ	17-Feb-2023	8.50	8.50	8.70	8.40	8.45	8.45	8.50	2923386	248.42	4049	1446838	49.49
GRINDWELL	EQ	17-Feb-2023	1935.80	1938.00	1982.00	1923.05	1977.95	1975.70	1965.49	17832	350.49	4532	8131	45.60
GRINFRA	EQ	17-Feb-2023	1157.80	1160.00	1171.95	1130.10	1146.25	1150.30	1144.51	56558	647.31	8550	29626	52.38
GRMOVER	EQ	17-Feb-2023	307.25	306.90	311.95	301.20	303.25	309.30	307.30	65002	199.75	5367	34592	53.22
GROBTEA	EQ	17-Feb-2023	807.05	815.00	815.00	802.25	802.65	804.15	809.39	18	0.15	10	11	61.11
GRPLTD	EQ	17-Feb-2023	3179.35	3161.55	3225.00	3111.00	3205.00	3167.45	3175.02	507	16.10	268	237	46.75
GRSE	EQ	17-Feb-2023	447.65	444.05	451.65	442.20	445.25	446.55	447.50	246995	1105.29	7298	53552	21.68
GRWRHITECH	EQ	17-Feb-2023	627.85	629.00	638.25	628.00	634.95	633.00	632.29	9894	62.56	1007	6395	64.64
GSCLCEMENT	EQ	17-Feb-2023	34.80	34.25	35.70	34.25	35.00	34.85	35.12	72902	25.60	838	32184	44.15
GSFC	EQ	17-Feb-2023	128.35	127.80	130.30	127.40	128.50	128.40	129.03	841260	1085.45	6693	342272	40.69
GSPL	EQ	17-Feb-2023	266.75	266.00	279.25	264.50	279.20	275.60	271.40	558539	1515.88	9772	219504	39.30
GSS	EQ	17-Feb-2023	219.60	227.95	228.95	218.70	227.00	224.50	221.55	109663	242.95	5057	23885	21.78
GSTL	SM	17-Feb-2023	121.45	122.95	127.50	122.95	127.50	127.50	126.31	102000	128.84	46	36000	35.29
GTL	EQ	17-Feb-2023	6.05	6.15	6.20	6.00	6.10	6.05	6.08	362400	22.03	640	144551	39.89
GTLINFRA	EQ	17-Feb-2023	0.95	0.90	1.00	0.90	0.95	0.95	0.93	19717503	183.80	7786	12674477	64.28
GTPL	EQ	17-Feb-2023	120.25	118.55	121.55	118.00	118.25	118.60	119.09	29698	35.37	701	17501	58.93
GUFICBIO	EQ	17-Feb-2023	208.40	207.25	211.65	204.60	208.05	207.90	207.52	126278	262.06	4382	33046	26.17
GUJALKALI	EQ	17-Feb-2023	659.30	652.75	672.00	652.75	656.30	660.10	662.99	67834	449.73	5120	24549	36.19
GUJAPOLLO	EQ	17-Feb-2023	191.05	193.35	194.65	188.80	189.00	191.15	191.54	1563	2.99	201	700	44.79
GUJGASLTD	EQ	17-Feb-2023	485.40	485.35	486.50	476.75	483.30	485.25	482.37	442003	2132.07	9518	147745	33.43
GUJRAFFIA	BE	17-Feb-2023	29.30	29.00	29.90	27.85	27.85	27.95	28.76	1321	0.38	13	-	-
GULFOILLUB	EQ	17-Feb-2023	437.80	438.90	443.90	430.60	434.35	433.25	437.67	19535	85.50	1485	9288	47.55
GULFPETRO	EQ	17-Feb-2023	36.85	37.20	38.00	35.10	36.20	36.15	36.24	67027	24.29	976	45958	68.57
GULPOLY	EQ	17-Feb-2023	239.55	236.00	240.55	232.50	237.50	236.80	236.79	19822	46.94	1074	10227	51.59
GVKPIL	EQ	17-Feb-2023	2.90	2.95	3.00	2.90	2.95	2.90	2.93	1258551	36.94	885	593113	47.13
HAL	EQ	17-Feb-2023	2665.40	2668.00	2748.00	2621.00	2632.00	2639.20	2679.23	4236094	113494.73	207690	499253	11.79
HAPPSTMNDS	EQ	17-Feb-2023	855.60	852.00	865.90	845.10	855.00	850.65	856.35	187932	1609.36	12786	62962	33.50
HARDWYN	EQ	17-Feb-2023	304.75	314.00	314.00	298.00	304.95	303.45	302.61	1733	5.24	285	883	50.95
HARIOMPIPE	EQ	17-Feb-2023	422.90	422.90	426.25	415.25	423.00	419.40	421.37	104745	441.36	3446	42335	40.42
HARRMALAYA	EQ	17-Feb-2023	129.40	129.40	131.40	128.50	129.00	128.85	129.70	7636	9.90	288	5350	70.06
HARSHA	EQ	17-Feb-2023	365.55	365.20	367.45	358.00	360.90	360.30	361.40	69857	252.46	3577	33450	47.88
HATHWAY	EQ	17-Feb-2023	16.10	16.00	16.20	15.80	16.00	15.90	15.97	1275942	203.75	2693	572113	44.84
HATSUN	EQ	17-Feb-2023	880.10	875.00	894.10	875.00	890.00	888.70	887.96	4541	40.32	733	2689	59.22
HAVELLS	EQ	17-Feb-2023	1227.35	1224.80	1232.00	1216.00	1226.50	1227.05	1226.53	736168	9029.35	28246	352100	47.83
HAVISHA	BE	17-Feb-2023	2.00	2.05	2.10	1.95	2.00	2.00	1.99	11104	0.22	32	-	-
HBANKETF	EQ	17-Feb-2023	419.77	424.97	424.97	411.43	414.54	413.19	414.10	11458	47.45	695	6383	55.71
HBLPOWER	EQ	17-Feb-2023	101.60	101.60	103.25	98.65	100.10	100.35	100.77	1231649	1241.12	9420	405923	32.96
HBSL	EQ	17-Feb-2023	47.10	46.60	48.95	46.50	48.45	48.25	47.84	6127	2.93	137	2407	39.29
HCC	EQ	17-Feb-2023	14.90	14.85	15.00	14.65	14.70	14.75	14.79	5748912	850.45	4409	2451644	42.65
HCG	EQ	17-Feb-2023	279.50	279.40	282.50	277.35	279.10	279.65	279.85	14704	41.15	1092	8173	55.58
HCL-INSYS	EQ	17-Feb-2023	14.60	14.70	14.70	14.20	14.60	14.50	14.49	229111	33.20	1358	139646	60.95
HCLTECH	EQ	17-Feb-2023	1128.15	1121.70	1121.70	1107.55	1109.95	1109.55	1112.87	1958807	21799.00	72982	1200579	61.29
HDFC	EQ	17-Feb-2023	2700.50	2695.00	2700.00	2670.05	2695.00	2693.60	2685.20	2247198	60341.72	89037	1589972	70.75
HDFC	W3	17-Feb-2023	599.45	585.00	590.00	569.00	585.00	587.70	582.72	57600	335.65	75	40200	69.79
HDFCAMC	EQ	17-Feb-2023	1895.00	1891.90	1900.00	1850.00	1856.00	1856.30	1868.93	231645	4329.29	16125	109240	47.16
HDFCBANK	EQ	17-Feb-2023	1664.25	1661.00	1668.15	1642.95	1656.00	1655.90	1654.92	4478135	74109.51	116571	2122264	47.39
HDFCGROWTH	EQ	17-Feb-2023	89.42	89.50	89.99	87.11	87.15	87.88	88.41	2738	2.42	70	2272	82.98
HDFCLIFE	EQ	17-Feb-2023	514.60	514.55	514.55	501.50	504.00	504.25	506.85	4312084	21855.84	65224	2936335	68.10
HDFCLOWVOL	EQ	17-Feb-2023	133.00	133.00	133.00	130.31	130.31	130.31	132.84	130	0.17	12	126	96.92
HDFCMFGETF	EQ	17-Feb-2023	49.50	49.39	49.51	49.20	49.34	49.28	49.33	112411	55.45	1270	74780	66.52
HDFCMOMENT	EQ	17-Feb-2023	184.11	185.00	186.90	182.55	182.55	182.67	185.01	2172	4.02	22	2045	94.15
HDFCNEXT50	EQ	17-Feb-2023	388.02	389.98	389.98	385.00	387.30	386.72	388.01	20	0.08	13	18	90.00
HDFCNIF100	EQ	17-Feb-2023	178.99	178.99	182.00	176.50	177.01	179.81	178.54	1537	2.74	77	1458	94.86
HDFCNIFETF	EQ	17-Feb-2023	195.67	195.67	195.67	194.00	194.70	194.68	194.87	17213	33.54	381	12903	74.96
HDFCNIFIT	EQ	17-Feb-2023	318.91	318.30	320.05	310.04	318.26	314.02	313.64	1254	3.93	71	641	51.12
HDFCPVTBAN	EQ	17-Feb-2023	210.50	210.60	210.68	207.91	208.30	208.11	210.05	253	0.53	14	244	96.44
HDFCQUAL	EQ	17-Feb-2023	39.30	39.31	39.39	39.10	39.10	39.11	39.29	1573	0.62	32	831	52.83
HDFCSENETF	EQ	17-Feb-2023	670.03	670.02	672.00	663.50	668.00	666.35	666.36	3338	22.24	215	2946	88.26
HDFCSILVER	EQ	17-Feb-2023	64.87	65.17	65.17	64.10	64.25	64.20	64.39	40801	26.27	290	32995	80.87
HDFCVALUE	EQ	17-Feb-2023	97.44	97.44	98.00	95.00	97.70	97.12	96.95	347	0.34	43	301	86.74
HDIL	BZ	17-Feb-2023	4.05	4.05	4.10	4.00	4.10	4.10	4.05	151976	6.15	371	-	-
HEADSUP	EQ	17-Feb-2023	13.10	13.15	13.65	13.10	13.40	13.45	13.32	237262	31.60	1680	14282	6.02
HEALTHY	EQ	17-Feb-2023	7.88	7.95	7.99	7.77	7.99	7.83	7.86	35890	2.82	272	18284	50.94
HECPROJECT	BE	17-Feb-2023	31.20	29.95	31.45	29.90	30.95	30.65	30.80	2411	0.74	25	-	-
HEG	EQ	17-Feb-2023	1000.05	998.05	1008.80	992.90	996.50	995.55	998.65	61656	615.72	4399	27002	43.79
HEIDELBERG	EQ	17-Feb-2023	167.65	166.30	173.60	166.30	170.40	170.80	170.92	262960	449.44	6833	77734	29.56
HEMIPROP	EQ	17-Feb-2023	98.50	98.50	99.00	97.30	97.45	97.60	98.02	332050	325.48	2647	195041	58.74
HERANBA	EQ	17-Feb-2023	325.05	328.00	330.75	323.80	328.10	327.80	328.06	44196	144.99	1949	20199	45.70
HERCULES	EQ	17-Feb-2023	206.85	206.85	213.50	205.25	206.10	206.55	208.66	32177	67.14	1718	11411	35.46
HERITGFOOD	EQ	17-Feb-2023	151.85	151.05	155.60	151.00	154.45	153.85	153.42	70373	107.97	1957	33049	46.96
HEROMOTOCO	EQ	17-Feb-2023	2556.70	2492.95	2539.10	2492.95	2535.10	2535.55	2519.36	705628	17777.33	38006	270359	38.31
HESTERBIO	EQ	17-Feb-2023	1803.65	1803.85	1811.95	1786.00	1799.00	1792.95	1797.32	2263	40.67	266	1701	75.17
HEXATRADEX	EQ	17-Feb-2023	154.15	154.40	157.90	151.10	154.00	153.85	153.62	11499	17.66	177	8730	75.92
HFCL	EQ	17-Feb-2023	68.55	68.50	69.00	67.40	67.85	67.80	68.22	3344573	2281.82	8477	1250287	37.38
HGINFRA	EQ	17-Feb-2023	764.25	769.70	783.40	758.00	761.25	764.30	773.03	216089	1670.43	14141	87258	40.38
HGS	EQ	17-Feb-2023	1302.25	1300.00	1304.95	1298.70	1301.00	1300.50	1301.04	61748	803.37	4045	47789	77.39
HIKAL	EQ	17-Feb-2023	315.90	315.70	324.50	313.70	318.50	318.15	318.31	210399	669.72	6277	76354	36.29
HIL	EQ	17-Feb-2023	2417.95	2410.15	2435.00	2394.65	2396.80	2399.75	2415.66	6266	151.37	1523	2988	47.69
HILTON	EQ	17-Feb-2023	114.45	115.50	118.50	113.70	115.75	116.55	116.54	271724	316.67	3382	140259	51.62
HIMATSEIDE	EQ	17-Feb-2023	76.85	75.80	78.00	74.90	78.00	77.05	76.06	315992	240.35	6017	121770	38.54
HINDALCO	EQ	17-Feb-2023	434.70	434.75	438.00	426.60	430.00	429.50	431.99	4014137	17340.81	55028	1610183	40.11
HINDCOMPOS	EQ	17-Feb-2023	280.50	281.00	291.40	280.00	280.05	282.05	284.87	4074	11.61	295	2494	61.22
HINDCON	EQ	17-Feb-2023	91.05	94.00	94.00	90.50	90.50	91.25	91.68	3813	3.50	179	2605	68.32
HINDCOPPER	EQ	17-Feb-2023	108.15	108.05	109.40	105.85	106.10	106.05	107.53	3148005	3384.94	15003	998091	31.71
HINDMOTORS	BE	17-Feb-2023	15.15	15.20	15.40	14.95	15.00	15.00	15.09	154248	23.27	805	-	-
HINDOILEXP	EQ	17-Feb-2023	138.95	138.30	149.90	138.05	146.70	148.15	146.27	2054455	3004.96	21955	662316	32.24
HINDPETRO	EQ	17-Feb-2023	231.40	231.70	236.70	230.80	234.30	234.05	233.91	2851201	6669.33	18023	1698049	59.56
HINDUNILVR	EQ	17-Feb-2023	2527.10	2525.00	2546.25	2506.90	2515.00	2515.50	2517.36	1395341	35125.77	94613	931364	66.75
HINDWAREAP	EQ	17-Feb-2023	401.45	400.80	412.25	399.85	411.00	408.85	403.55	64427	259.99	2582	35624	55.29
HINDZINC	EQ	17-Feb-2023	324.80	324.80	325.75	323.05	324.40	323.95	324.01	135607	439.38	5583	75309	55.53
HIRECT	EQ	17-Feb-2023	207.90	211.95	211.95	200.00	200.00	201.45	205.16	9580	19.65	1309	4449	46.44
HISARMETAL	EQ	17-Feb-2023	151.00	150.80	153.40	148.50	151.25	150.75	151.28	28979	43.84	1701	11622	40.10
HITECH	EQ	17-Feb-2023	881.25	875.00	886.10	873.00	879.00	879.10	878.40	12748	111.98	880	9111	71.47
HITECHCORP	EQ	17-Feb-2023	193.35	193.00	199.00	192.00	197.00	198.40	195.22	10041	19.60	1198	4461	44.43
HITECHGEAR	EQ	17-Feb-2023	257.75	264.90	264.90	256.15	257.65	258.70	257.63	452	1.16	39	267	59.07
HLEGLAS	EQ	17-Feb-2023	568.15	569.90	574.90	560.85	561.00	563.30	565.96	16871	95.48	2197	9909	58.73
HLVLTD	EQ	17-Feb-2023	11.15	11.15	11.30	11.00	11.00	11.00	11.08	183247	20.31	424	143324	78.21
HMT	BZ	17-Feb-2023	29.10	29.10	29.45	28.00	28.20	28.40	28.67	5519	1.58	74	-	-
HMVL	EQ	17-Feb-2023	50.80	50.60	51.80	50.30	51.80	51.40	51.07	19429	9.92	387	12376	63.70
HNDFDS	BE	17-Feb-2023	599.40	599.90	604.70	592.05	598.00	596.05	597.26	6577	39.28	721	-	-
HNGSNGBEES	EQ	17-Feb-2023	310.19	310.19	310.19	295.00	296.00	297.01	300.08	55360	166.12	3327	44888	81.08
HOMEFIRST	EQ	17-Feb-2023	735.15	732.00	770.00	732.00	758.75	762.75	760.39	87042	661.86	10933	28310	32.52
HOMESFY	SM	17-Feb-2023	530.00	520.00	527.75	504.20	504.20	507.10	510.09	9600	48.97	16	5400	56.25
HONAUT	EQ	17-Feb-2023	37356.90	37356.90	37400.00	36850.00	37400.00	37246.75	37063.74	9438	3498.08	4322	4287	45.42
HONDAPOWER	EQ	17-Feb-2023	2008.45	2008.00	2008.40	1967.45	1985.00	1978.95	1989.36	12510	248.87	2766	5942	47.50
HOVS	EQ	17-Feb-2023	46.40	47.00	47.30	46.00	46.00	46.10	46.49	4270	1.99	101	2107	49.34
HPAL	EQ	17-Feb-2023	345.05	344.05	349.40	341.40	342.45	345.10	344.78	96318	332.08	5699	19938	20.70
HPIL	EQ	17-Feb-2023	90.95	90.95	92.95	84.95	85.00	87.60	88.33	2704	2.39	125	1925	71.19
HPL	EQ	17-Feb-2023	86.15	87.00	88.70	85.20	86.00	85.65	86.58	191952	166.19	2914	97958	51.03
HSCL	EQ	17-Feb-2023	90.75	90.70	91.65	89.35	90.40	90.30	90.51	1071093	969.46	5847	358755	33.49
HTMEDIA	EQ	17-Feb-2023	18.85	18.90	19.00	18.75	19.00	18.85	18.86	201309	37.97	421	155394	77.19
HUBTOWN	EQ	17-Feb-2023	44.55	45.55	45.55	42.85	43.50	43.35	43.93	42903	18.85	439	25342	59.07
HUDCO	EQ	17-Feb-2023	47.35	47.35	47.90	46.10	46.50	46.45	46.87	2836438	1329.37	8395	684457	24.13
HUDCO	N2	17-Feb-2023	1190.00	1154.00	1174.00	1107.00	1107.00	1107.00	1131.00	733	8.29	25	622	84.86
HUDCO	N5	17-Feb-2023	1101.70	1086.05	1100.00	1031.50	1090.83	1090.83	1063.82	978	10.40	14	539	55.11
HUDCO	N8	17-Feb-2023	1144.35	1135.00	1135.00	1131.00	1135.00	1134.68	1133.65	488	5.53	9	350	71.72
HUDCO	ND	17-Feb-2023	1182.00	1185.00	1185.00	1182.00	1182.00	1184.33	1184.33	75	0.89	6	75	100.00
HUDCO	NE	17-Feb-2023	1307.58	1310.90	1310.90	1310.90	1310.90	1310.90	1310.90	49	0.64	3	49	100.00
HUHTAMAKI	EQ	17-Feb-2023	199.05	199.00	203.00	197.50	199.00	198.95	199.86	24339	48.64	1063	14955	61.44
HYBRIDFIN	BE	17-Feb-2023	11.85	12.00	12.40	11.40	12.20	12.05	11.76	1873	0.22	12	-	-
IBMFNIFTY	EQ	17-Feb-2023	188.00	187.75	187.85	187.75	187.85	187.84	187.82	14	0.03	5	6	42.86
IBREALEST	EQ	17-Feb-2023	58.05	57.90	57.95	55.55	55.90	56.10	56.30	7685644	4326.91	20132	2835163	36.89
IBULHSGFIN	EQ	17-Feb-2023	117.30	117.00	117.35	112.25	112.90	113.05	114.13	7891301	9006.39	33709	1961162	24.85
IBULHSGFIN	N9	17-Feb-2023	920.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	NA	17-Feb-2023	944.90	944.90	944.90	941.01	944.00	944.00	943.26	107	1.01	9	107	100.00
IBULHSGFIN	NE	17-Feb-2023	950.00	950.00	950.10	950.00	950.00	950.00	950.00	130	1.24	5	130	100.00
IBULHSGFIN	NH	17-Feb-2023	999.00	1000.85	1000.85	1000.50	1000.50	1000.50	1000.62	150	1.50	2	150	100.00
IBULHSGFIN	NQ	17-Feb-2023	965.00	955.00	955.00	955.00	955.00	955.00	955.00	25	0.24	2	25	100.00
IBULHSGFIN	NS	17-Feb-2023	980.00	985.00	1000.00	985.00	1000.00	1000.00	995.71	140	1.39	2	140	100.00
IBULHSGFIN	YK	17-Feb-2023	977.40	975.00	975.00	975.00	975.00	975.00	975.00	9	0.09	1	9	100.00
IBULHSGFIN	YP	17-Feb-2023	940.00	930.10	930.10	930.10	930.10	930.10	930.10	20	0.19	1	20	100.00
IBULHSGFIN	YT	17-Feb-2023	960.00	945.00	945.00	945.00		945.00	945.00	10	0.09	1	10	100.00
IBULHSGFIN	YV	17-Feb-2023	950.15	989.55	989.55	989.55	989.55	989.55	989.55	25	0.25	1	25	100.00
IBULHSGFIN	Z9	17-Feb-2023	962.16	969.00	969.00	969.00	969.00	969.00	969.00	8	0.08	4	8	100.00
ICDSLTD	BE	17-Feb-2023	24.95	25.05	25.15	25.00	25.15	25.00	25.05	347	0.09	8	-	-
ICEMAKE	EQ	17-Feb-2023	262.10	264.00	271.40	261.10	269.80	268.75	266.91	20605	55.00	634	10910	52.95
ICICI10GS	EQ	17-Feb-2023	208.00	208.00	208.40	208.00	208.00	208.00	208.10	23	0.05	13	11	47.83
ICICI500	EQ	17-Feb-2023	25.24	25.47	25.47	24.95	25.14	25.02	25.12	41544	10.43	299	33510	80.66
ICICI5GSEC	EQ	17-Feb-2023	50.91	50.91	50.91	50.91	50.91	50.91	50.91	4	0.00	2	4	100.00
ICICIALPLV	EQ	17-Feb-2023	174.27	174.26	174.26	172.52	173.30	173.20	173.13	35640	61.70	310	34345	96.37
ICICIAUTO	EQ	17-Feb-2023	133.57	134.18	134.18	131.32	132.75	132.69	132.62	5575	7.39	97	2436	43.70
ICICIB22	EQ	17-Feb-2023	58.49	60.25	60.25	58.41	58.68	58.68	58.70	127425	74.80	1256	87461	68.64
ICICIBANK	EQ	17-Feb-2023	869.45	867.55	867.55	855.15	862.00	862.65	861.24	9990618	86043.56	166073	4082732	40.87
ICICIBANKN	EQ	17-Feb-2023	41.72	42.87	42.87	40.98	41.32	41.25	41.02	1615263	662.51	1562	1536131	95.10
ICICIBANKP	EQ	17-Feb-2023	210.73	210.01	210.29	207.30	208.60	207.83	208.23	8894	18.52	222	3355	37.72
ICICICOMMO	EQ	17-Feb-2023	56.21	56.40	56.50	56.28	56.40	56.40	56.34	1596	0.90	12	1391	87.16
ICICICONSU	EQ	17-Feb-2023	74.83	74.77	74.83	74.06	74.06	74.28	74.50	82706	61.61	44	81653	98.73
ICICIFIN	EQ	17-Feb-2023	16.50	16.19	16.78	16.19	16.49	16.47	16.44	3345	0.55	66	2719	81.29
ICICIFMCG	EQ	17-Feb-2023	470.31	474.98	474.98	468.00	469.25	469.04	469.01	1987	9.32	140	1495	75.24
ICICIGI	EQ	17-Feb-2023	1118.40	1114.80	1122.00	1110.25	1118.30	1117.40	1117.66	320946	3587.09	25672	191165	59.56
ICICIGOLD	EQ	17-Feb-2023	49.61	49.50	49.60	49.22	49.25	49.45	49.40	353202	174.50	3772	318695	90.23
ICICIINFRA	EQ	17-Feb-2023	52.14	52.25	52.74	52.25	52.51	52.51	52.54	1260	0.66	25	625	49.60
ICICILIQ	EQ	17-Feb-2023	999.99	999.71	1000.01	999.71	999.75	999.99	1000.00	228631	2286.31	203	208251	91.09
ICICILOVOL	EQ	17-Feb-2023	143.95	145.28	145.28	142.08	142.08	142.57	142.92	49145	70.24	538	45090	91.75
ICICIM150	EQ	17-Feb-2023	119.41	119.38	119.38	117.95	118.57	118.55	118.61	7974	9.46	419	6258	78.48
ICICIMCAP	EQ	17-Feb-2023	96.53	99.45	99.45	95.80	96.00	95.97	96.36	4220	4.07	223	858	20.33
ICICIMOM30	EQ	17-Feb-2023	18.78	18.78	18.82	18.56	18.66	18.59	18.69	44800	8.37	100	20942	46.75
ICICINF100	EQ	17-Feb-2023	195.16	194.74	194.74	193.75	193.75	193.98	194.12	3518	6.83	322	2128	60.49
ICICINIFTY	EQ	17-Feb-2023	196.22	195.00	196.00	194.61	195.03	195.04	195.27	84019	164.06	3693	73399	87.36
ICICINV20	EQ	17-Feb-2023	104.67	105.28	105.28	103.66	104.64	104.42	104.58	23673	24.76	785	19681	83.14
ICICINXT50	EQ	17-Feb-2023	39.91	40.28	40.28	39.26	39.74	39.52	39.75	104755	41.64	1485	71849	68.59
ICICIPHARM	EQ	17-Feb-2023	79.56	79.63	79.87	78.61	78.73	78.70	78.94	5092	4.02	167	3130	61.47
ICICIPRULI	EQ	17-Feb-2023	428.50	424.00	426.25	413.05	417.30	417.55	418.18	1931928	8078.93	34207	863237	44.68
ICICISENSX	EQ	17-Feb-2023	676.06	675.99	676.00	671.50	673.99	672.82	673.93	2377	16.02	110	1907	80.23
ICICISILVE	EQ	17-Feb-2023	67.24	67.10	67.19	66.45	66.50	66.62	66.72	290846	194.04	1082	268751	92.40
ICICITECH	EQ	17-Feb-2023	32.71	32.72	32.72	32.20	32.33	32.25	32.37	208188	67.39	682	123957	59.54
ICIL	EQ	17-Feb-2023	131.50	132.00	132.05	130.00	131.60	130.45	130.58	60466	78.96	1592	34543	57.13
ICRA	EQ	17-Feb-2023	4616.25	4600.00	4616.70	4549.85	4575.00	4574.95	4579.10	5135	235.14	1088	3484	67.85
IDBI	EQ	17-Feb-2023	48.90	48.60	48.85	48.25	48.35	48.50	48.53	2321347	1126.67	10105	845074	36.40
IDBIGOLD	EQ	17-Feb-2023	5169.55	5161.10	5161.10	5126.10	5141.00	5142.15	5141.32	260	13.37	69	161	61.92
IDEA	EQ	17-Feb-2023	7.50	7.45	7.50	7.05	7.20	7.25	7.24	112014675	8108.13	79406	33821283	30.19
IDFC	EQ	17-Feb-2023	77.30	76.85	77.15	75.20	75.65	75.85	75.91	8725779	6623.92	21968	4268031	48.91
IDFCFIRSTB	EQ	17-Feb-2023	57.00	56.90	57.00	55.70	55.80	55.90	56.21	18757195	10542.84	48876	8630202	46.01
IDFNIFTYET	EQ	17-Feb-2023	194.18	192.13	192.13	191.14	191.46	191.46	191.53	32	0.06	5	22	68.75
IEL	EQ	17-Feb-2023	13.30	13.40	13.50	12.65	12.65	12.65	12.69	2046234	259.74	1679	1037385	50.70
IEX	EQ	17-Feb-2023	136.15	135.45	136.50	134.60	135.10	135.45	135.36	3464017	4688.99	32513	2097684	60.56
IFBAGRO	EQ	17-Feb-2023	482.00	482.25	487.00	482.00	483.00	483.20	484.16	995	4.82	132	460	46.23
IFBIND	EQ	17-Feb-2023	830.30	834.50	839.10	827.30	834.05	834.55	834.04	6240	52.04	744	2891	46.33
IFCI	EQ	17-Feb-2023	11.90	11.85	11.95	11.80	11.85	11.85	11.86	1748176	207.33	1560	743337	42.52
IFCI	NH	17-Feb-2023	1025.52	1026.00	1026.00	1023.10	1023.10	1023.56	1023.68	209	2.14	7	209	100.00
IFCI	NL	17-Feb-2023	1014.99	1015.00	1015.00	1005.00	1005.00	1005.94	1006.85	5000	50.34	23	5000	100.00
IFGLEXPOR	EQ	17-Feb-2023	247.05	247.40	249.80	245.05	249.80	248.90	248.31	7549	18.75	630	3571	47.30
IGARASHI	EQ	17-Feb-2023	406.80	404.05	413.90	398.05	402.40	401.30	404.93	20088	81.34	1042	11581	57.65
IGL	EQ	17-Feb-2023	435.80	434.90	437.15	430.00	431.25	432.25	432.71	661823	2863.75	12889	245363	37.07
IGPL	EQ	17-Feb-2023	453.60	449.95	458.20	440.05	443.95	442.80	446.86	9954	44.48	1022	5656	56.82
IIFCL	N4	17-Feb-2023	1275.10	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	2	0.03	1	2	100.00
IIFL	EQ	17-Feb-2023	457.25	457.25	462.00	452.40	453.95	455.10	458.14	202038	925.62	8265	77289	38.25
IIFL	N6	17-Feb-2023	1031.00	1040.00	1040.00	1039.99	1040.00	1040.00	1040.00	200	2.08	5	200	100.00
IIFL	N7	17-Feb-2023	1027.00	1028.00	1033.00	1028.00	1033.00	1033.00	1030.57	216	2.23	5	216	100.00
IIFL	NE	17-Feb-2023	1084.50	1071.50	1071.50	1071.50	1071.50	1071.50	1071.50	350	3.75	1	350	100.00
IIFL	NF	17-Feb-2023	997.17	998.00	998.00	996.00	997.00	997.22	996.52	2287	22.79	29	2287	100.00
IIFL	NG	17-Feb-2023	1080.20	1109.55	1110.00	1109.55	1110.00	1109.73	1109.74	85	0.94	3	85	100.00
IIFL	NH	17-Feb-2023	1017.78	1013.95	1024.00	1013.95	1013.95	1015.15	1014.99	145	1.47	5	145	100.00
IIFL	NJ	17-Feb-2023	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	250	2.52	1	250	100.00
IIFL	NL	17-Feb-2023	982.61	982.00	982.00	982.00	982.00	982.00	982.00	85	0.83	4	85	100.00
IIFL	NM	17-Feb-2023	1002.41	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	10	0.10	1	10	100.00
IIFL	NN	17-Feb-2023	1095.00	1099.00	1103.00	1099.00	1103.00	1103.00	1101.74	136	1.50	2	136	100.00
IIFL	NP	17-Feb-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IIFL	NS	17-Feb-2023	973.25	979.95	979.95	966.00	966.00	967.13	967.91	4495	43.51	62	4450	99.00
IIFL	NT	17-Feb-2023	1000.00	1000.00	1005.00	1000.00		1000.00	1002.46	315	3.16	6	315	100.00
IIFLSEC	EQ	17-Feb-2023	59.80	59.75	60.50	59.45	60.00	59.85	59.85	78299	46.86	1008	60469	77.23
IIHFL	N4	17-Feb-2023	1012.00	1019.20	1025.00	1013.00	1025.00	1024.93	1024.26	449	4.60	7	444	98.89
IIHFL	N5	17-Feb-2023	997.28	995.00	999.00	994.00	997.03	997.03	997.44	1280	12.77	25	1156	90.31
IIHFL	N6	17-Feb-2023	1065.00	1060.11	1060.11	1060.11	1060.11	1060.11	1060.11	100	1.06	1	100	100.00
IIHFL	N7	17-Feb-2023	985.00	984.00	985.00	984.00	985.00	985.00	984.39	33	0.32	2	33	100.00
IIHFL	N8	17-Feb-2023	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	51	0.55	2	51	100.00
IIHFL	N9	17-Feb-2023	959.95	954.99	955.00	954.99	955.00	955.00	955.00	80	0.76	4	80	100.00
IIHFL	NC	17-Feb-2023	959.85	959.90	960.00	959.90	960.00	960.00	959.98	1557	14.95	8	1557	100.00
IIHFL	NE	17-Feb-2023	1060.65	1060.65	1060.65	1060.65	1060.65	1060.65	1060.65	80	0.85	2	80	100.00
IITL	EQ	17-Feb-2023	93.65	95.95	97.10	92.45	92.50	93.05	93.10	17452	16.25	103	16784	96.17
IL&FSENGG	BZ	17-Feb-2023	12.20	12.15	12.50	11.60	11.60	11.60	11.82	31771	3.76	87	-	-
IL&FSTRANS	BZ	17-Feb-2023	3.80	3.80	3.95	3.70	3.80	3.80	3.78	28381	1.07	48	-	-
IMAGICAA	EQ	17-Feb-2023	35.40	35.05	36.45	34.00	34.25	34.25	35.20	732057	257.70	2217	550692	75.23
IMFA	EQ	17-Feb-2023	318.05	318.00	325.90	315.30	323.35	324.65	321.40	96755	310.97	3986	60612	62.64
IMPAL	EQ	17-Feb-2023	717.80	717.80	717.80	710.05	715.00	714.90	714.15	477	3.41	51	293	61.43
IMPEXFERRO	BE	17-Feb-2023	3.05	2.90	3.10	2.90	2.90	2.90	2.91	45911	1.33	145	-	-
INCREDIBLE	BE	17-Feb-2023	21.55	21.00	21.95	21.00	21.85	21.85	21.72	3121	0.68	24	-	-
INDBANK	EQ	17-Feb-2023	24.90	25.00	25.25	23.00	24.60	24.45	24.28	86394	20.97	807	46495	53.82
INDHOTEL	EQ	17-Feb-2023	321.95	322.00	325.00	317.05	317.90	318.10	320.48	1755117	5624.84	21286	603095	34.36
INDIACEM	EQ	17-Feb-2023	198.30	197.95	203.95	196.20	197.25	198.20	200.56	8341248	16729.13	49077	885861	10.62
INDIAGLYCO	EQ	17-Feb-2023	640.45	640.45	642.65	635.00	635.15	636.15	636.83	15230	96.99	961	10924	71.73
INDIAMART	EQ	17-Feb-2023	4794.35	4781.00	4816.20	4746.10	4790.05	4797.45	4788.64	52938	2535.01	9264	16692	31.53
INDIANB	EQ	17-Feb-2023	288.75	287.90	289.20	286.05	288.15	288.65	288.42	418786	1207.86	7456	173926	41.53
INDIANCARD	EQ	17-Feb-2023	216.05	216.00	216.00	209.05	209.70	210.75	212.00	3412	7.23	206	2977	87.25
INDIANHUME	EQ	17-Feb-2023	142.25	143.00	143.95	142.05	142.05	142.60	143.04	14683	21.00	375	11520	78.46
INDIGO	EQ	17-Feb-2023	1897.25	1898.95	1898.95	1875.90	1877.00	1882.20	1885.14	1098641	20710.96	109512	573079	52.16
INDIGOPNTS	EQ	17-Feb-2023	1104.45	1119.00	1119.00	1076.85	1078.05	1080.70	1090.00	74289	809.75	10553	35947	48.39
INDIGRID	IV	17-Feb-2023	131.05	132.29	132.40	130.70	132.20	132.11	131.20	141598	185.78	3867	124697	88.06
INDIGRID	NB	17-Feb-2023	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	65	0.65	4	65	100.00
INDIGRID	NJ	17-Feb-2023	1059.00	1059.00	1059.00	1057.00	1059.00	1059.00	1057.05	103	1.09	4	102	99.03
INDIGRID	NL	17-Feb-2023	1032.85	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	62	0.64	1	62	100.00
INDLMETER	BZ	17-Feb-2023	5.50	5.50	5.50	5.25	5.40	5.35	5.32	14320	0.76	29	-	-
INDNIPPON	EQ	17-Feb-2023	372.95	374.00	378.90	373.65	378.00	375.35	376.34	9895	37.24	700	4888	49.40
INDOAMIN	EQ	17-Feb-2023	91.60	92.10	92.90	90.50	91.25	91.15	91.63	29220	26.77	734	18501	63.32
INDOBORAX	EQ	17-Feb-2023	113.15	114.05	122.50	114.05	122.40	121.70	119.83	128929	154.50	4764	56864	44.10
INDOCO	EQ	17-Feb-2023	374.20	371.00	379.80	371.00	376.25	375.70	376.19	74517	280.33	8582	29246	39.25
INDORAMA	EQ	17-Feb-2023	47.30	47.40	47.50	45.15	46.30	45.95	46.54	109925	51.16	1340	62743	57.08
INDOSTAR	BE	17-Feb-2023	141.70	142.00	143.60	137.25	137.90	137.95	138.93	10652	14.80	188	-	-
INDOTECH	EQ	17-Feb-2023	194.40	193.00	193.80	191.05	193.55	192.60	192.70	2995	5.77	149	2201	73.49
INDOTHAI	BE	17-Feb-2023	324.55	324.10	325.95	308.35	319.00	314.20	311.98	18122	56.54	259	-	-
INDOWIND	BE	17-Feb-2023	13.10	13.25	13.50	12.70	13.30	13.30	13.26	37679	5.00	229	-	-
INDRAMEDCO	BE	17-Feb-2023	82.85	82.60	84.25	81.60	82.25	82.80	82.99	63077	52.35	585	-	-
INDSWFTLAB	EQ	17-Feb-2023	66.55	65.65	67.35	65.60	65.60	66.30	66.35	40623	26.95	645	28678	70.60
INDSWFTLTD	EQ	17-Feb-2023	8.95	8.95	8.95	8.75	8.85	8.85	8.88	38412	3.41	72	34821	90.65
INDTERRAIN	EQ	17-Feb-2023	53.05	53.55	54.05	51.25	52.55	52.00	52.66	155543	81.91	1906	84543	54.35
INDUSINDBK	EQ	17-Feb-2023	1148.35	1142.00	1143.90	1109.00	1112.00	1114.70	1122.32	3146155	35309.89	91473	1461372	46.45
INDUSTOWER	EQ	17-Feb-2023	169.80	168.95	170.00	165.25	166.95	166.95	167.68	2513091	4214.06	19078	658467	26.20
INFIBEAM	EQ	17-Feb-2023	15.95	15.90	16.00	15.55	15.75	15.70	15.76	8000143	1260.81	6099	3760387	47.00
INFOBEAN	EQ	17-Feb-2023	523.85	531.00	531.00	512.60	520.00	517.20	520.94	11279	58.76	941	6675	59.18
INFOMEDIA	EQ	17-Feb-2023	5.55	5.75	5.80	5.30	5.30	5.30	5.51	29747	1.64	56	13946	46.88
INFRABEES	EQ	17-Feb-2023	534.04	535.02	538.76	533.01	537.00	536.28	536.55	4843	25.99	169	2606	53.81
INFY	EQ	17-Feb-2023	1601.80	1594.00	1595.00	1575.50	1585.00	1583.80	1586.26	2857734	45330.98	115187	1792327	62.72
INGERRAND	EQ	17-Feb-2023	2102.30	2072.25	2101.90	2061.10	2090.00	2082.00	2087.80	11633	242.87	1671	6294	54.10
INNOVANA	SM	17-Feb-2023	553.25	580.90	580.90	580.75	580.90	580.90	580.84	7000	40.66	15	7000	100.00
INNOVATIVE	ST	17-Feb-2023	2.55	2.45	2.45	2.45	2.45	2.45	2.45	45000	1.10	10	45000	100.00
INOXGREEN	EQ	17-Feb-2023	43.25	43.20	44.45	42.80	43.35	43.40	43.57	528799	230.38	3353	231445	43.77
INOXWIND	EQ	17-Feb-2023	93.45	92.05	96.80	92.05	96.40	96.20	95.31	461227	439.58	5508	263266	57.08
INSECTICID	EQ	17-Feb-2023	576.25	579.15	579.15	566.00	575.90	567.85	569.49	7546	42.97	427	6177	81.86
INSPIRISYS	EQ	17-Feb-2023	49.55	50.70	50.70	49.30	49.80	49.80	49.87	999	0.50	26	527	52.75
INTELLECT	EQ	17-Feb-2023	470.80	468.00	471.75	456.80	460.90	461.40	462.79	617427	2857.36	19544	159094	25.77
INTENTECH	EQ	17-Feb-2023	65.95	66.50	67.25	65.80	66.20	66.05	66.40	24890	16.53	290	17285	69.45
INTLCONV	EQ	17-Feb-2023	56.70	57.60	58.95	56.60	56.80	56.75	57.65	143612	82.80	1807	107910	75.14
INVENTURE	EQ	17-Feb-2023	2.20	2.20	2.20	2.10	2.10	2.10	2.12	2382537	50.59	2012	1729940	72.61
IOB	EQ	17-Feb-2023	26.05	26.05	26.10	25.55	25.65	25.70	25.80	7325554	1889.84	8640	1156131	15.78
IOC	EQ	17-Feb-2023	79.80	79.90	81.05	79.60	80.55	80.55	80.41	9145422	7354.08	36360	4050129	44.29
IOLCP	EQ	17-Feb-2023	316.50	313.75	317.20	313.15	317.20	314.55	314.52	67120	211.10	2224	29701	44.25
IONEXCHANG	EQ	17-Feb-2023	3223.25	3201.00	3278.00	3145.15	3202.50	3197.70	3217.33	29943	963.37	8239	13024	43.50
IPCALAB	EQ	17-Feb-2023	862.50	854.00	854.00	815.00	831.00	830.90	827.49	1640051	13571.21	58518	618393	37.71
IPL	EQ	17-Feb-2023	220.40	221.00	222.00	218.00	218.85	218.95	219.82	50199	110.35	2315	25096	49.99
IRB	EQ	17-Feb-2023	291.85	291.15	293.80	286.90	288.80	288.75	289.60	1080384	3128.83	9065	558550	51.70
IRBINVIT	IV	17-Feb-2023	64.08	64.34	64.49	63.75	64.47	64.43	63.99	230321	147.39	1386	207085	89.91
IRCON	EQ	17-Feb-2023	56.50	54.70	55.30	54.25	54.70	54.60	54.75	3094350	1694.10	10494	1036950	33.51
IRCTC	EQ	17-Feb-2023	649.25	648.15	651.95	645.25	649.10	649.90	649.36	769510	4996.93	23049	266473	34.63
IREDA	N7	17-Feb-2023	1145.00	1146.00	1146.00	1145.00	1145.00	1145.00	1145.50	2	0.02	2	2	100.00
IRFC	EQ	17-Feb-2023	28.95	28.90	29.20	28.65	28.80	28.75	28.87	17614414	5084.93	29024	7199214	40.87
IRFC	N2	17-Feb-2023	1129.00	1126.01	1126.01	1121.50	1122.00	1123.00	1122.95	1350	15.16	17	1000	74.07
IRFC	N9	17-Feb-2023	1109.00	1100.10	1100.10	1100.10	1100.10	1100.10	1100.10	61	0.67	2	61	100.00
IRFC	NA	17-Feb-2023	1231.59	1234.00	1238.99	1234.00	1238.99	1238.99	1234.03	153	1.89	3	153	100.00
IRFC	ND	17-Feb-2023	1094.00	1149.65	1150.00	1149.65	1150.00	1150.00	1149.90	44	0.51	7	44	100.00
IRFC	NJ	17-Feb-2023	1150.01	1157.00	1157.00	1152.00	1152.00	1152.00	1152.33	15	0.17	2	15	100.00
IRFC	NK	17-Feb-2023	1202.70	1192.77	1192.77	1192.77	1192.77	1192.77	1192.77	2	0.02	1	2	100.00
IRFC	NN	17-Feb-2023	1072.01	1072.01	1072.01	1068.00	1070.00	1070.00	1070.01	1400	14.98	9	1000	71.43
IRFC	NO	17-Feb-2023	1160.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	10	0.12	1	10	100.00
IRIS	EQ	17-Feb-2023	80.05	81.40	81.40	79.60	79.60	79.95	80.16	7948	6.37	219	5990	75.36
IRISDOREME	EQ	17-Feb-2023	316.30	329.80	329.80	315.00	315.00	315.35	316.68	10350	32.78	80	3653	35.29
ISEC	EQ	17-Feb-2023	467.60	465.00	474.05	457.55	465.10	465.10	463.11	603936	2796.88	13140	478910	79.30
ISFT	EQ	17-Feb-2023	127.35	128.15	128.15	122.00	122.00	124.25	126.15	9934	12.53	431	1489	14.99
ISGEC	EQ	17-Feb-2023	463.90	463.90	469.15	455.00	456.00	457.95	460.06	34039	156.60	3246	23454	68.90
ISHAN	SM	17-Feb-2023	29.50	28.55	28.55	28.55	28.55	28.55	28.55	1600	0.46	1	1600	100.00
ISMTLTD	EQ	17-Feb-2023	70.05	69.05	72.25	69.00	69.40	69.75	70.76	610942	432.28	3860	238025	38.96
ITBEES	EQ	17-Feb-2023	32.76	32.79	32.79	32.30	32.45	32.42	32.47	3153940	1023.94	9502	2156434	68.37
ITC	EQ	17-Feb-2023	382.55	381.05	384.55	379.25	383.30	383.40	382.91	7672135	29377.49	93699	4114314	53.63
ITDC	EQ	17-Feb-2023	336.20	335.70	339.30	333.00	335.00	334.95	335.19	15447	51.78	748	7345	47.55
ITDCEM	EQ	17-Feb-2023	106.20	105.75	107.35	103.70	104.00	103.95	104.85	584857	613.23	6162	316445	54.11
ITI	EQ	17-Feb-2023	99.40	99.60	99.80	98.05	98.20	98.40	98.93	94646	93.63	3073	32272	34.10
IVC	EQ	17-Feb-2023	6.85	6.85	6.90	6.75	6.80	6.75	6.82	80903	5.52	325	53065	65.59
IVP	EQ	17-Feb-2023	130.85	131.75	133.75	131.10	131.85	132.15	132.39	5802	7.68	129	3699	63.75
IVZINGOLD	EQ	17-Feb-2023	5025.00	5008.60	5040.00	4990.05	5040.00	5002.00	5001.73	98	4.90	23	83	84.69
IWEL	EQ	17-Feb-2023	965.05	965.85	987.65	951.20	972.15	976.95	973.54	1996	19.43	196	1392	69.74
IZMO	EQ	17-Feb-2023	79.15	78.75	91.90	78.10	88.90	89.15	88.70	760701	674.76	8495	321213	42.23
J&KBANK	EQ	17-Feb-2023	51.05	50.75	50.95	49.85	50.10	50.20	50.39	1738906	876.16	5674	629696	36.21
JAGRAN	EQ	17-Feb-2023	69.60	69.35	70.10	68.70	69.25	69.25	69.45	39480	27.42	629	22701	57.50
JAGSNPHARM	EQ	17-Feb-2023	325.85	331.90	333.60	327.10	329.90	330.30	332.06	11101	36.86	531	8321	74.96
JAIBALAJI	EQ	17-Feb-2023	52.10	52.80	53.00	51.75	52.15	52.10	52.37	39878	20.89	511	24342	61.04
JAICORPLTD	EQ	17-Feb-2023	129.80	129.00	131.90	128.60	128.70	129.15	130.08	773719	1006.49	7185	172145	22.25
JAIPURKURT	BE	17-Feb-2023	91.00	94.90	95.55	89.50	95.00	94.90	93.53	8003	7.49	475	-	-
JALAN	SM	17-Feb-2023	9.65	9.10	9.10	9.10	9.10	9.10	9.10	3000	0.27	1	3000	100.00
JAMNAAUTO	EQ	17-Feb-2023	104.60	104.25	105.25	104.00	104.60	104.60	104.63	191797	200.67	3424	88968	46.39
JASH	EQ	17-Feb-2023	873.50	888.90	888.90	865.00	875.00	872.45	872.19	1462	12.75	229	691	47.26
JAYAGROGN	EQ	17-Feb-2023	170.45	172.00	172.70	168.30	168.80	168.45	169.34	26160	44.30	553	19445	74.33
JAYBARMARU	EQ	17-Feb-2023	142.90	143.05	144.45	142.00	142.00	142.55	143.42	12047	17.28	279	6774	56.23
JAYNECOIND	EQ	17-Feb-2023	23.35	23.65	23.65	22.50	22.90	22.80	22.85	69073	15.78	795	42195	61.09
JAYSREETEA	EQ	17-Feb-2023	89.05	89.10	90.75	88.25	89.00	89.00	89.52	22223	19.89	548	13148	59.16
JBCHEPHARM	EQ	17-Feb-2023	1965.05	1956.05	1975.40	1951.10	1952.20	1960.70	1964.95	7477	146.92	1468	2498	33.41
JBFIND	BZ	17-Feb-2023	6.45	6.45	6.45	6.15	6.15	6.15	6.21	123101	7.65	228	-	-
JBMA	EQ	17-Feb-2023	526.25	522.65	558.00	520.15	554.85	552.95	546.88	962915	5266.03	29346	205570	21.35
JCHAC	EQ	17-Feb-2023	1181.55	1187.45	1187.45	1158.05	1175.00	1173.50	1173.52	3568	41.87	1075	1734	48.60
JETAIRWAYS	BZ	17-Feb-2023	68.40	69.60	69.60	67.00	68.45	68.15	68.31	15960	10.90	302	-	-
JETFREIGHT	EQ	17-Feb-2023	15.15	14.80	15.75	13.95	14.05	14.05	14.42	2824273	407.32	3941	953163	33.75
JFLLIFE	SM	17-Feb-2023	37.50	39.00	39.00	36.35	36.45	36.45	37.07	14000	5.19	7	10000	71.43
JHS	EQ	17-Feb-2023	17.40	17.40	17.55	17.10	17.15	17.15	17.24	54440	9.38	270	39440	72.45
JINDALPHOT	EQ	17-Feb-2023	335.75	334.45	336.90	329.85	334.25	333.70	333.96	11897	39.73	1124	5628	47.31
JINDALPOLY	EQ	17-Feb-2023	654.30	664.80	664.80	648.00	651.10	650.95	654.63	28526	186.74	4666	10484	36.75
JINDALSAW	EQ	17-Feb-2023	147.60	147.65	150.75	143.45	146.15	146.00	146.32	2535314	3709.63	17926	742128	29.27
JINDALSTEL	EQ	17-Feb-2023	601.65	600.90	608.85	586.35	589.90	590.10	596.48	2076033	12383.11	42251	383438	18.47
JINDRILL	EQ	17-Feb-2023	273.00	273.00	276.00	273.00	276.00	274.55	274.54	18509	50.81	1177	9085	49.08
JINDWORLD	EQ	17-Feb-2023	312.45	312.00	317.00	303.35	306.00	306.20	309.80	34350	106.42	2692	9598	27.94
JISLDVREQS	EQ	17-Feb-2023	17.35	17.60	17.70	17.10	17.15	17.30	17.42	128952	22.47	1108	7588	5.88
JISLJALEQS	EQ	17-Feb-2023	29.00	28.85	29.10	28.60	28.70	28.65	28.80	1127501	324.70	3081	729222	64.68
JITFINFRA	BE	17-Feb-2023	98.20	103.10	103.10	103.10	103.10	103.10	103.10	3906	4.03	41	-	-
JKCEMENT	EQ	17-Feb-2023	2757.65	2750.00	2892.00	2745.00	2832.75	2840.70	2847.49	606027	17256.54	43162	117186	19.34
JKIL	EQ	17-Feb-2023	259.50	257.85	260.75	255.05	255.60	255.90	257.48	50630	130.36	1899	22706	44.85
JKLAKSHMI	EQ	17-Feb-2023	752.40	751.85	772.15	741.90	744.90	745.15	755.67	308618	2332.12	14769	146160	47.36
JKPAPER	EQ	17-Feb-2023	395.50	390.20	397.90	390.10	395.50	396.25	394.77	364358	1438.39	10210	172752	47.41
JKTYRE	EQ	17-Feb-2023	156.45	156.65	156.65	153.50	154.60	154.00	154.79	439275	679.97	5609	177797	40.48
JMA	EQ	17-Feb-2023	65.25	65.25	66.25	64.95	65.90	65.85	65.55	5842	3.83	91	4805	82.25
JMFINANCIL	EQ	17-Feb-2023	64.30	64.45	64.75	62.90	64.50	64.20	63.87	564954	360.85	3415	344601	61.00
JOCIL	EQ	17-Feb-2023	180.80	181.00	182.00	178.80	179.40	180.15	180.84	2814	5.09	74	2329	82.76
JPASSOCIAT	EQ	17-Feb-2023	9.15	9.00	9.30	8.80	9.00	9.00	9.04	3693377	333.91	4179	2043705	55.33
JPINFRATEC	BE	17-Feb-2023	1.45	1.45	1.45	1.40	1.45	1.40	1.41	421908	5.96	942	-	-
JPOLYINVST	EQ	17-Feb-2023	492.00	498.75	498.75	467.40	480.00	482.15	476.87	17480	83.36	1048	8504	48.65
JPPOWER	EQ	17-Feb-2023	6.80	6.80	6.95	6.70	6.80	6.80	6.84	22912518	1566.07	15228	9094504	39.69
JSL	EQ	17-Feb-2023	257.30	257.30	265.75	256.90	264.20	264.00	262.54	783482	2056.95	23964	419657	53.56
JSLHISAR	EQ	17-Feb-2023	480.00	478.00	486.95	470.70	480.60	482.30	482.54	70639	340.86	7660	31285	44.29
JSLL	SM	17-Feb-2023	291.00	292.00	300.00	291.00	300.00	296.80	294.46	9000	26.50	9	7000	77.78
JSWENERGY	EQ	17-Feb-2023	224.00	223.90	228.50	222.00	224.95	226.00	225.28	643637	1449.99	11593	345193	53.63
JSWHL	EQ	17-Feb-2023	3947.75	3952.00	4000.00	3921.05	3943.00	3944.90	3957.14	467	18.48	146	227	48.61
JSWISPL	EQ	17-Feb-2023	31.50	31.45	32.20	31.35	31.85	31.90	31.83	666946	212.31	1521	368391	55.24
JSWSTEEL	EQ	17-Feb-2023	727.95	726.00	735.90	725.40	729.95	728.40	731.15	1142716	8354.97	26962	194711	17.04
JTEKTINDIA	EQ	17-Feb-2023	103.35	102.55	104.75	100.70	101.60	101.35	101.96	252899	257.84	4404	140864	55.70
JTLIND	EQ	17-Feb-2023	328.20	329.30	329.95	322.25	325.00	325.25	325.39	97244	316.43	3787	42078	43.27
JUBLFOOD	EQ	17-Feb-2023	466.40	464.00	468.85	454.00	460.00	456.95	459.43	1921805	8829.34	28037	1103922	57.44
JUBLINDS	EQ	17-Feb-2023	381.30	388.70	388.85	374.55	383.00	381.30	380.57	4272	16.26	364	2428	56.84
JUBLINGREA	EQ	17-Feb-2023	461.40	461.60	469.00	450.05	458.05	458.40	462.18	135273	625.20	5895	51903	38.37
JUBLPHARMA	EQ	17-Feb-2023	312.10	312.00	317.95	310.20	314.00	312.30	314.32	64354	202.28	4152	27873	43.31
JUNIORBEES	EQ	17-Feb-2023	409.91	410.00	410.00	406.50	406.65	406.93	407.70	121715	496.23	7986	73175	60.12
JUSTDIAL	EQ	17-Feb-2023	635.20	634.00	639.70	630.90	636.00	634.70	635.27	60641	385.23	2832	19306	31.84
JWL	EQ	17-Feb-2023	106.10	107.35	107.35	102.65	105.65	104.85	104.53	398093	416.14	3692	269048	67.58
JYOTHYLAB	EQ	17-Feb-2023	201.85	201.50	203.95	199.20	202.90	201.65	201.61	226650	456.96	5397	100547	44.36
JYOTISTRUC	BZ	17-Feb-2023	8.05	7.90	8.20	7.65	7.75	7.75	7.81	702110	54.86	581	-	-
KABRAEXTRU	EQ	17-Feb-2023	606.70	605.10	614.70	562.05	571.00	568.80	580.68	278258	1615.80	14740	125464	45.09
KAJARIACER	EQ	17-Feb-2023	1078.30	1082.60	1082.60	1065.00	1069.00	1067.70	1076.72	85275	918.17	4492	70587	82.78
KAKATCEM	EQ	17-Feb-2023	190.90	192.05	193.40	187.20	187.20	188.55	189.60	16433	31.16	400	9349	56.89
KALPATPOWR	EQ	17-Feb-2023	512.60	512.90	519.95	508.10	511.50	514.00	513.97	160459	824.71	11891	65037	40.53
KALYANIFRG	BE	17-Feb-2023	239.25	245.00	251.20	244.05	251.20	251.20	249.16	1447	3.61	32	-	-
KALYANKJIL	EQ	17-Feb-2023	110.75	110.80	111.70	109.95	110.75	111.15	110.91	1081194	1199.18	8573	268466	24.83
KAMATHOTEL	EQ	17-Feb-2023	123.80	125.95	126.20	118.00	121.40	120.45	122.51	65116	79.77	1014	38155	58.60
KAMDHENU	EQ	17-Feb-2023	360.55	362.95	372.00	355.05	355.30	357.65	361.84	128067	463.40	9853	45389	35.44
KAMOPAINTS	EQ	17-Feb-2023	145.80	148.50	156.05	145.90	146.25	146.85	150.91	391578	590.91	8657	35428	9.05
KANANIIND	EQ	17-Feb-2023	7.95	7.95	8.10	7.95	8.10	8.05	8.00	54638	4.37	237	46171	84.50
KANDARP	SM	17-Feb-2023	22.95	22.25	22.25	22.25	22.25	22.25	22.25	8000	1.78	1	8000	100.00
KANORICHEM	EQ	17-Feb-2023	125.15	127.75	127.75	122.05	126.50	124.55	124.44	10002	12.45	391	5734	57.33
KANPRPLA	EQ	17-Feb-2023	86.85	85.35	90.60	84.15	89.90	88.50	87.84	13326	11.71	442	5834	43.78
KANSAINER	EQ	17-Feb-2023	413.25	413.70	415.25	411.65	414.15	414.65	414.04	33716	139.60	1793	21317	63.23
KAPSTON	BE	17-Feb-2023	140.45	139.00	141.00	136.00	141.00	140.95	139.30	766	1.07	25	-	-
KARMAENG	EQ	17-Feb-2023	24.60	24.25	24.75	22.15	22.60	22.65	22.59	14489	3.27	185	11108	76.67
KARURVYSYA	EQ	17-Feb-2023	103.50	103.45	103.45	99.15	100.25	99.95	101.20	1895524	1918.20	10978	969206	51.13
KAUSHALYA	EQ	17-Feb-2023	4.25	4.25	4.35	4.20	4.35	4.30	4.26	13531	0.58	81	11930	88.17
KAVVERITEL	EQ	17-Feb-2023	6.15	6.40	6.65	5.70	6.00	6.05	6.04	39732	2.40	163	27828	70.04
KAYA	EQ	17-Feb-2023	283.75	280.15	296.30	273.30	292.00	291.55	285.37	13202	37.67	638	7285	55.18
KAYNES	EQ	17-Feb-2023	885.85	885.00	887.20	859.85	872.90	870.15	869.86	166777	1450.73	12384	113482	68.04
KBCGLOBAL	BE	17-Feb-2023	2.90	2.90	3.00	2.85	2.95	2.90	2.90	2053329	59.61	1520	-	-
KCP	EQ	17-Feb-2023	99.35	100.85	102.80	99.30	101.45	100.95	101.34	141009	142.89	1825	75631	53.64
KCPSUGIND	EQ	17-Feb-2023	26.05	26.00	26.25	25.60	25.75	25.70	25.86	174492	45.13	826	77802	44.59
KDDL	EQ	17-Feb-2023	1166.40	1160.00	1182.00	1141.80	1170.00	1170.25	1163.02	27377	318.40	5334	10283	37.56
KEC	EQ	17-Feb-2023	475.20	473.80	478.70	467.30	474.90	475.30	475.44	81085	385.51	2844	33617	41.46
KECL	EQ	17-Feb-2023	70.90	71.25	73.20	70.25	71.20	70.80	71.38	192598	137.48	1928	102144	53.03
KEEPLEARN	BE	17-Feb-2023	3.45	3.45	3.45	3.30	3.30	3.30	3.31	26930	0.89	80	-	-
KEI	EQ	17-Feb-2023	1677.70	1676.80	1717.95	1665.05	1693.00	1699.95	1701.03	178331	3033.46	13163	79909	44.81
KELLTONTEC	BE	17-Feb-2023	53.75	54.00	54.60	53.15	53.80	53.60	53.78	48846	26.27	557	-	-
KENNAMET	EQ	17-Feb-2023	2183.90	2185.00	2235.00	2166.80	2185.00	2180.30	2185.24	12868	281.20	1475	8193	63.67
KERNEX	BE	17-Feb-2023	283.90	283.00	290.80	281.70	284.95	284.75	284.93	5471	15.59	84	-	-
KESORAMIND	EQ	17-Feb-2023	57.75	57.70	59.80	57.25	58.30	58.25	58.67	457080	268.15	5983	202634	44.33
KEYFINSERV	EQ	17-Feb-2023	95.80	103.00	114.95	97.80	99.45	99.25	105.78	119433	126.34	2807	23766	19.90
KFINTECH	EQ	17-Feb-2023	317.25	317.25	319.35	315.05	318.00	318.15	317.55	73145	232.28	5523	52471	71.74
KHADIM	EQ	17-Feb-2023	204.85	204.05	205.00	202.05	204.50	203.85	203.80	11099	22.62	710	5623	50.66
KHAICHEM	EQ	17-Feb-2023	62.25	61.65	63.45	61.65	62.25	62.25	62.51	81519	50.96	1467	34166	41.91
KHAITANLTD	BE	17-Feb-2023	47.95	49.00	49.00	46.10	46.15	46.15	46.80	305	0.14	8	-	-
KHANDSE	BE	17-Feb-2023	28.90	29.25	29.85	28.70	29.60	28.95	29.33	4547	1.33	30	-	-
KICL	EQ	17-Feb-2023	1896.35	1904.95	1904.95	1869.00	1892.00	1872.40	1878.98	303	5.69	112	224	73.93
KILITCH	EQ	17-Feb-2023	142.90	144.85	147.85	142.00	144.50	146.55	144.42	2696	3.89	184	2191	81.27
KIMS	EQ	17-Feb-2023	1416.45	1422.00	1422.00	1394.00	1405.00	1401.20	1410.72	293229	4136.65	4005	273326	93.21
KINGFA	EQ	17-Feb-2023	1368.05	1360.00	1367.25	1300.00	1300.00	1319.85	1337.52	5894	78.83	838	3495	59.30
KIOCL	EQ	17-Feb-2023	198.80	198.05	200.60	196.55	197.00	198.15	198.38	16388	32.51	621	8863	54.08
KIRIINDUS	EQ	17-Feb-2023	297.65	300.00	302.70	296.05	299.00	300.25	299.11	70418	210.63	2447	33546	47.64
KIRLFER	EQ	17-Feb-2023	406.90	404.30	415.80	398.70	403.00	402.35	408.79	343556	1404.44	12665	120385	35.04
KIRLOSBROS	EQ	17-Feb-2023	371.20	367.60	371.95	362.00	365.90	364.60	365.51	68870	251.73	5824	29154	42.33
KIRLOSENG	EQ	17-Feb-2023	313.15	312.85	315.15	310.00	314.50	313.80	313.24	87126	272.92	2802	46361	53.21
KIRLOSIND	EQ	17-Feb-2023	2103.15	2134.70	2160.00	2051.90	2060.00	2062.45	2102.26	4464	93.85	694	2499	55.98
KITEX	EQ	17-Feb-2023	156.45	157.00	157.70	153.85	154.50	154.40	154.89	99728	154.47	1907	56353	56.51
KKCL	EQ	17-Feb-2023	437.90	436.95	442.05	435.90	435.90	438.15	438.33	22853	100.17	1998	16967	74.24
KMSUGAR	EQ	17-Feb-2023	28.30	28.00	28.60	27.25	27.60	27.45	27.86	299460	83.43	1541	104730	34.97
KNAGRI	SM	17-Feb-2023	126.95	122.55	125.00	122.50	124.10	124.65	124.06	11200	13.89	6	9600	85.71
KNRCON	EQ	17-Feb-2023	254.35	255.80	256.60	253.45	255.20	255.90	254.90	73693	187.84	3403	37229	50.52
KOHINOOR	EQ	17-Feb-2023	55.80	55.80	57.05	55.00	56.45	56.20	56.23	117517	66.08	1316	57096	48.59
KOKUYOCMLN	EQ	17-Feb-2023	70.20	70.20	70.60	69.00	69.90	69.75	69.76	41655	29.06	521	24820	59.58
KOLTEPATIL	EQ	17-Feb-2023	264.10	264.10	269.35	264.10	267.15	268.25	266.88	85539	228.29	3143	33647	39.34
KOPRAN	EQ	17-Feb-2023	133.35	132.30	136.70	130.00	132.90	132.25	133.08	56286	74.91	2277	26360	46.83
KORE	SM	17-Feb-2023	225.80	225.95	226.00	217.00	222.80	222.80	222.53	8000	17.80	7	5000	62.50
KOTAKALPHA	EQ	17-Feb-2023	25.41	25.53	25.58	25.33	25.49	25.43	25.43	135702	34.51	526	96950	71.44
KOTAKBANK	EQ	17-Feb-2023	1787.95	1783.10	1791.40	1751.05	1762.00	1759.25	1767.03	2587909	45729.04	83490	1416247	54.73
KOTAKBKETF	EQ	17-Feb-2023	421.92	425.27	425.27	414.79	417.30	416.33	417.52	24753	103.35	875	20786	83.97
KOTAKCONS	EQ	17-Feb-2023	74.34	73.83	73.83	73.36	73.36	73.36	73.60	8	0.01	7	6	75.00
KOTAKGOLD	EQ	17-Feb-2023	48.45	48.34	48.39	48.00	48.30	48.20	48.15	73124	35.21	744	35526	48.58
KOTAKIT	EQ	17-Feb-2023	32.65	32.64	32.64	32.06	32.40	32.22	32.27	437742	141.27	781	321345	73.41
KOTAKLOVOL	EQ	17-Feb-2023	13.57	13.80	14.19	13.35	13.50	13.50	13.50	568	0.08	66	319	56.16
KOTAKMID50	EQ	17-Feb-2023	88.48	88.06	89.65	86.94	87.46	87.56	87.72	552	0.48	50	348	63.04
KOTAKMNC	EQ	17-Feb-2023	19.49	19.97	19.97	19.45	19.46	19.65	19.65	4322	0.85	49	2620	60.62
KOTAKNIFTY	EQ	17-Feb-2023	192.35	192.13	192.55	190.94	191.70	191.40	191.67	23378	44.81	325	18731	80.12
KOTAKNV20	EQ	17-Feb-2023	106.53	106.39	106.87	106.03	106.40	106.55	106.61	10380	11.07	147	7014	67.57
KOTAKPSUBK	EQ	17-Feb-2023	383.93	382.48	383.21	376.05	377.01	378.73	378.68	141599	536.21	1584	117566	83.03
KOTAKSILVE	EQ	17-Feb-2023	65.11	65.20	66.00	64.60	64.60	64.60	65.17	1196	0.78	53	1079	90.22
KOTARISUG	EQ	17-Feb-2023	37.85	37.80	38.35	35.70	37.10	37.10	37.37	171495	64.09	1507	85337	49.76
KOTHARIPET	EQ	17-Feb-2023	69.25	69.25	69.90	67.60	67.95	67.90	68.78	30346	20.87	495	16521	54.44
KOTHARIPRO	EQ	17-Feb-2023	121.40	120.50	124.50	118.25	119.00	119.60	121.27	21741	26.36	556	11509	52.94
KOTYARK	SM	17-Feb-2023	377.75	370.00	381.50	369.00	373.00	371.70	374.10	2600	9.73	9	2200	84.62
KOVAI	EQ	17-Feb-2023	1818.55	1832.45	1856.25	1810.05	1820.00	1821.60	1837.51	12357	227.06	1404	8027	64.96
KPIGREEN	EQ	17-Feb-2023	454.50	450.00	457.95	444.40	451.95	451.00	450.26	93094	419.16	4141	49159	52.81
KPITTECH	EQ	17-Feb-2023	866.15	861.10	876.15	848.00	855.00	856.10	859.11	1084471	9316.83	33365	289144	26.66
KPRMILL	EQ	17-Feb-2023	592.25	592.00	608.00	587.00	598.70	600.10	600.86	456095	2740.47	17728	205601	45.08
KRBL	EQ	17-Feb-2023	372.95	372.40	378.10	371.05	377.80	376.70	376.36	62791	236.32	2677	26988	42.98
KREBSBIO	EQ	17-Feb-2023	91.90	91.30	92.90	87.95	88.00	88.85	89.89	10763	9.68	262	8943	83.09
KRIDHANINF	EQ	17-Feb-2023	3.00	3.05	3.10	2.95	3.00	2.95	2.99	92734	2.77	308	60520	65.26
KRISHANA	EQ	17-Feb-2023	483.15	483.15	494.90	480.30	493.80	489.35	488.41	51815	253.07	2028	34035	65.69
KRISHIVAL	SM	17-Feb-2023	275.00	270.00	279.00	270.00	279.00	279.00	274.50	2000	5.49	2	2000	100.00
KRISHNADEF	SM	17-Feb-2023	146.10	146.50	148.00	146.00	146.00	146.00	147.19	7000	10.30	7	6000	85.71
KRITI	EQ	17-Feb-2023	91.90	92.05	94.90	90.25	91.50	91.80	92.57	57448	53.18	2091	32275	56.18
KRITIKA	EQ	17-Feb-2023	9.85	9.85	9.95	9.50	9.50	9.60	9.64	122627	11.82	643	113153	92.27
KRITINUT	EQ	17-Feb-2023	47.85	48.15	48.20	47.30	47.85	47.50	47.72	4918	2.35	215	3703	75.29
KRSNAA	EQ	17-Feb-2023	380.75	380.05	380.20	372.10	376.40	375.10	375.32	63381	237.88	7278	36057	56.89
KSB	EQ	17-Feb-2023	1867.00	1876.35	1945.00	1848.00	1920.00	1919.50	1924.91	30653	590.04	6140	12928	42.18
KSCL	EQ	17-Feb-2023	544.80	544.80	547.70	534.00	538.00	538.80	541.01	35787	193.61	2983	18259	51.02
KSHITIJPOL	BE	17-Feb-2023	28.40	27.40	29.80	27.00	29.80	28.45	29.15	1027621	299.54	3641	-	-
KSL	EQ	17-Feb-2023	316.10	314.00	321.05	314.00	318.60	316.90	318.28	21589	68.71	1446	8062	37.34
KSOLVES	EQ	17-Feb-2023	425.40	427.50	429.85	424.55	427.10	428.35	427.68	12544	53.65	910	8007	63.83
KTKBANK	EQ	17-Feb-2023	144.75	144.50	145.80	142.85	144.00	144.00	144.48	433924	626.95	7129	260522	60.04
KUANTUM	EQ	17-Feb-2023	126.00	126.40	126.95	125.00	126.90	126.60	126.31	9925	12.54	320	5356	53.96
L&TFH	EQ	17-Feb-2023	94.60	94.15	94.45	92.05	92.15	92.35	93.00	3414797	3175.87	13707	1153973	33.79
L&TFINANCE	NC	17-Feb-2023	1099.90	1102.00	1102.00	1098.00	1100.00	1100.00	1099.19	185	2.03	5	185	100.00
L&TFINANCE	NE	17-Feb-2023	1020.00	1018.55	1020.00	1017.00	1020.00	1020.00	1019.57	114	1.16	7	114	100.00
L&TFINANCE	NQ	17-Feb-2023	1000.11	1007.00	1007.00	1000.11	1000.11	1000.11	1005.85	60	0.60	2	60	100.00
L&TFINANCE	NU	17-Feb-2023	1119.00	1119.00	1119.00	1116.00	1119.00	1119.00	1118.87	90	1.01	4	90	100.00
L&TFINANCE	NW	17-Feb-2023	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	15	0.16	2	15	100.00
L&TFINANCE	Y7	17-Feb-2023	1020.00	1019.98	1019.98	1017.99	1017.99	1017.99	1018.53	41	0.42	3	41	100.00
L&TFINANCE	Y9	17-Feb-2023	1059.99	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	75	0.79	1	75	100.00
LAGNAM	EQ	17-Feb-2023	58.65	58.45	59.00	57.00	58.50	57.50	58.00	21492	12.46	348	12002	55.84
LAKPRE	BZ	17-Feb-2023	5.30	5.30	5.30	5.20	5.25	5.25	5.23	1746	0.09	7	-	-
LALPATHLAB	EQ	17-Feb-2023	1991.25	1991.00	2009.00	1957.50	1967.00	1967.30	1973.43	256917	5070.09	34072	87828	34.19
LAMBODHARA	EQ	17-Feb-2023	157.15	158.00	163.90	153.60	154.10	156.75	157.31	232064	365.07	4780	67189	28.95
LANCER	EQ	17-Feb-2023	177.35	178.80	181.15	172.00	173.80	173.95	176.41	57949	102.23	2439	22842	39.42
LANDMARK	EQ	17-Feb-2023	616.70	615.00	621.50	610.00	613.25	612.30	613.26	44313	271.76	3498	15815	35.69
LAOPALA	EQ	17-Feb-2023	350.90	349.00	357.75	347.25	357.00	355.40	353.61	131929	466.51	5952	73491	55.70
LASA	EQ	17-Feb-2023	29.50	28.70	32.40	28.20	29.10	29.30	30.14	1164237	350.91	4522	244902	21.04
LATENTVIEW	EQ	17-Feb-2023	359.75	359.90	361.50	356.00	356.50	356.95	358.05	109061	390.49	3971	64490	59.13
LATTEYS	SM	17-Feb-2023	37.50	36.00	36.00	36.00	36.00	36.00	36.00	12500	4.50	1	12500	100.00
LAURUSLABS	EQ	17-Feb-2023	335.40	335.40	335.40	325.80	328.55	329.05	330.35	777934	2569.89	14953	308024	39.60
LAXMICOT	EQ	17-Feb-2023	21.05	21.90	21.90	20.50	20.80	20.80	20.92	14749	3.08	132	11435	77.53
LAXMIMACH	EQ	17-Feb-2023	11434.50	11430.00	11494.60	11187.10	11322.00	11287.85	11322.71	2462	278.77	1058	1341	54.47
LCCINFOTEC	EQ	17-Feb-2023	1.85	1.90	1.95	1.80	1.85	1.95	1.89	88238	1.66	131	66730	75.63
LEMERITE	SM	17-Feb-2023	57.00	55.25	56.00	55.25	56.00	56.00	55.62	4800	2.67	3	4800	100.00
LEMONTREE	EQ	17-Feb-2023	78.60	78.20	79.35	78.10	78.65	78.90	78.83	1526713	1203.48	14747	715916	46.89
LEXUS	SM	17-Feb-2023	67.10	73.25	73.80	73.15	73.80	73.80	73.76	40000	29.50	28	40000	100.00
LFIC	EQ	17-Feb-2023	114.15	114.00	115.75	110.80	113.75	113.65	113.49	5163	5.86	337	2176	42.15
LGBBROSLTD	EQ	17-Feb-2023	661.70	665.05	673.95	660.10	666.00	666.90	666.37	22165	147.70	1792	12912	58.25
LGBFORGE	EQ	17-Feb-2023	9.05	9.10	9.50	9.05	9.50	9.50	9.47	91414	8.66	219	60720	66.42
LIBAS	EQ	17-Feb-2023	14.85	14.85	14.95	14.60	14.90	14.75	14.78	47195	6.98	262	38197	80.93
LIBERTSHOE	EQ	17-Feb-2023	221.60	222.60	225.20	219.00	221.30	220.80	221.85	74687	165.69	2048	28029	37.53
LICHSGFIN	EQ	17-Feb-2023	372.10	369.20	372.30	364.00	365.95	366.30	367.37	2200466	8083.89	24826	1155083	52.49
LICI	EQ	17-Feb-2023	602.80	603.00	605.75	600.30	603.30	602.65	603.08	642400	3874.21	19262	279967	43.58
LICNETFGSC	EQ	17-Feb-2023	22.82	22.89	22.89	22.50	22.65	22.67	22.57	48010	10.83	58	45026	93.78
LICNETFN50	EQ	17-Feb-2023	194.74	198.15	198.15	192.75	193.00	193.00	193.61	150	0.29	45	107	71.33
LICNETFSEN	EQ	17-Feb-2023	666.54	664.50	664.50	663.00	663.00	663.00	663.93	37	0.25	18	35	94.59
LICNFNHGP	EQ	17-Feb-2023	189.21	189.75	190.00	188.00	189.00	189.00	189.46	188	0.36	28	129	68.62
LIKHITHA	EQ	17-Feb-2023	251.45	251.45	263.00	250.05	253.70	252.50	255.35	501121	1279.63	9149	229606	45.82
LINC	EQ	17-Feb-2023	539.05	535.10	548.90	535.10	543.60	544.40	542.85	49835	270.53	3585	16298	32.70
LINCOLN	EQ	17-Feb-2023	341.00	340.00	342.95	334.05	338.00	338.80	339.22	18071	61.30	1506	10343	57.24
LINDEINDIA	EQ	17-Feb-2023	3743.70	3775.00	3800.00	3715.00	3737.00	3733.20	3746.68	52517	1967.64	6723	16277	30.99
LIQUIDBEES	EQ	17-Feb-2023	999.99	1002.00	1002.50	998.50	1000.01	1000.00	1000.01	2703542	27035.60	8658	2404771	88.95
LIQUIDETF	EQ	17-Feb-2023	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	176057	1760.57	141	166359	94.49
LLOYDS	SM	17-Feb-2023	45.00	45.00	50.00	45.00	49.00	49.00	48.75	36000	17.55	12	36000	100.00
LODHA	EQ	17-Feb-2023	935.45	929.05	929.05	895.00	896.00	900.40	908.27	305305	2772.98	20022	168968	55.34
LOKESHMACH	EQ	17-Feb-2023	114.35	112.75	116.95	112.75	116.50	115.75	115.17	53444	61.55	1080	21804	40.80
LOTUSEYE	BE	17-Feb-2023	69.05	70.00	70.00	67.40	69.70	69.70	68.27	1134	0.77	36	-	-
LOVABLE	EQ	17-Feb-2023	107.95	107.95	110.05	107.05	109.00	108.50	108.63	17520	19.03	1098	7753	44.25
LOYALTEX	EQ	17-Feb-2023	633.05	656.75	663.95	630.15	644.50	645.40	642.91	413	2.66	110	173	41.89
LPDC	EQ	17-Feb-2023	7.00	6.90	7.05	6.65	6.80	6.70	6.80	63176	4.30	280	45439	71.92
LSIL	EQ	17-Feb-2023	19.10	19.00	19.45	18.80	19.15	19.15	19.19	2656837	509.91	4881	939416	35.36
LT	EQ	17-Feb-2023	2178.30	2169.80	2249.00	2160.00	2227.00	2226.35	2225.40	3753179	83523.33	181170	1926020	51.32
LTGILTBEES	EQ	17-Feb-2023	23.24	23.22	23.26	23.15	23.22	23.19	23.23	38881	9.03	83	35082	90.23
LTIM	EQ	17-Feb-2023	4948.00	4860.00	4908.00	4833.75	4862.00	4858.30	4872.72	396974	19343.43	37855	183812	46.30
LTTS	EQ	17-Feb-2023	3757.20	3700.00	3740.95	3653.35	3699.00	3694.20	3690.44	282038	10408.46	17696	105107	37.27
LUMAXIND	EQ	17-Feb-2023	1769.05	1775.90	1784.95	1695.25	1725.00	1721.50	1722.66	10820	186.39	2025	5344	49.39
LUMAXTECH	EQ	17-Feb-2023	221.50	218.35	222.80	218.35	220.80	220.75	220.04	38351	84.39	2652	19271	50.25
LUPIN	EQ	17-Feb-2023	681.75	680.00	687.45	668.05	669.05	670.20	676.02	821339	5552.44	28305	223687	27.23
LUXIND	EQ	17-Feb-2023	1393.65	1393.65	1398.40	1381.10	1385.00	1389.00	1389.64	13027	181.03	2401	8572	65.80
LXCHEM	EQ	17-Feb-2023	269.55	269.40	269.70	264.00	265.20	264.95	266.20	294400	783.69	8688	143189	48.64
LYKALABS	EQ	17-Feb-2023	123.30	127.00	127.05	123.90	126.00	126.00	125.62	75488	94.82	1081	44030	58.33
LYPSAGEMS	EQ	17-Feb-2023	5.25	5.35	5.40	5.15	5.20	5.25	5.21	11935	0.62	54	9996	83.75
M&M	EQ	17-Feb-2023	1368.15	1359.95	1372.55	1332.30	1343.00	1341.50	1349.63	2150027	29017.32	99592	920722	42.82
M&MFIN	EQ	17-Feb-2023	267.00	265.75	266.80	260.70	262.90	262.25	263.25	933864	2458.36	9248	277406	29.71
M&MFIN	N1	17-Feb-2023	1035.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	17	0.18	2	17	100.00
M&MFIN	N2	17-Feb-2023	1097.00	1097.00	1099.00	1089.99	1089.99	1089.99	1090.22	1478	16.11	16	1406	95.13
M&MFIN	N3	17-Feb-2023	1820.00	1836.00	1836.00	1836.00	1836.00	1836.00	1836.00	5	0.09	1	5	100.00
MAANALU	EQ	17-Feb-2023	206.65	206.60	208.80	204.05	204.65	205.70	206.26	16239	33.49	1103	7038	43.34
MACPOWER	EQ	17-Feb-2023	300.00	305.00	307.00	294.65	300.80	299.95	301.00	25873	77.88	2233	8180	31.62
MADHAV	EQ	17-Feb-2023	40.00	40.40	40.50	39.60	40.45	40.20	40.24	2096	0.84	44	1336	63.74
MADHAVBAUG	SM	17-Feb-2023	207.00	210.10	210.10	200.00	204.50	204.50	204.39	4000	8.18	5	2400	60.00
MADHUCON	EQ	17-Feb-2023	4.85	4.95	4.95	4.80	4.80	4.85	4.89	19484	0.95	64	12910	66.26
MADRASFERT	EQ	17-Feb-2023	59.70	59.50	60.90	58.25	58.60	59.00	59.30	526955	312.49	3333	127885	24.27
MAESGETF	EQ	17-Feb-2023	29.34	29.19	29.43	29.16	29.32	29.28	29.26	82147	24.04	71	81563	99.29
MAFANG	EQ	17-Feb-2023	47.75	47.41	47.41	45.84	46.10	45.93	46.17	1170993	540.69	5158	582360	49.73
MAFSETF	EQ	17-Feb-2023	18.69	18.94	18.94	18.42	18.58	18.57	18.50	150627	27.87	497	87489	58.08
MAGADSUGAR	EQ	17-Feb-2023	332.40	328.40	339.30	328.30	333.00	333.90	334.21	19544	65.32	1028	12370	63.29
MAGNUM	EQ	17-Feb-2023	28.55	28.55	29.95	28.55	29.95	29.95	29.79	42924	12.79	150	35637	83.02
MAHABANK	EQ	17-Feb-2023	27.10	26.95	27.00	26.60	26.90	26.90	26.82	5860958	1572.02	7979	1502265	25.63
MAHAPEXLTD	EQ	17-Feb-2023	109.25	109.25	112.95	106.90	112.95	112.95	108.08	3528	3.81	155	2719	77.07
MAHASTEEL	EQ	17-Feb-2023	61.45	61.45	63.05	61.25	62.15	62.50	62.47	16676	10.42	205	13597	81.54
MAHEPC	EQ	17-Feb-2023	99.35	99.35	101.30	98.60	99.70	99.80	99.85	28493	28.45	1127	10183	35.74
MAHESHWARI	EQ	17-Feb-2023	61.60	61.60	62.65	61.25	62.00	61.70	61.92	31873	19.73	172	28040	87.97
MAHINDCIE	EQ	17-Feb-2023	389.90	386.05	395.85	385.15	390.00	391.20	392.07	321287	1259.66	8174	104840	32.63
MAHKTECH	EQ	17-Feb-2023	15.43	15.35	15.48	15.24	15.30	15.27	15.31	163624	25.06	643	124531	76.11
MAHLIFE	EQ	17-Feb-2023	391.90	389.30	392.40	381.85	382.05	383.75	386.17	68957	266.29	5302	24464	35.48
MAHLOG	EQ	17-Feb-2023	376.80	378.90	382.60	374.55	379.95	379.60	378.57	179222	678.48	11370	118821	66.30
MAHSCOOTER	EQ	17-Feb-2023	4595.45	4610.05	4618.45	4515.50	4570.00	4571.40	4567.32	2097	95.78	753	1302	62.09
MAHSEAMLES	EQ	17-Feb-2023	331.80	329.30	333.00	324.00	324.90	324.30	327.99	67556	221.58	3177	39826	58.95
MAITHANALL	EQ	17-Feb-2023	961.75	963.50	969.00	935.00	938.85	939.05	949.44	26686	253.37	2685	16603	62.22
MALLCOM	EQ	17-Feb-2023	749.55	748.65	763.45	730.45	740.00	743.50	747.55	7336	54.84	739	5121	69.81
MALUPAPER	EQ	17-Feb-2023	30.20	29.70	31.10	29.70	30.70	30.30	30.48	14701	4.48	220	9780	66.53
MAM150ETF	EQ	17-Feb-2023	11.73	12.10	12.10	11.61	11.67	11.66	11.69	29261	3.42	301	16487	56.34
MAMFGETF	EQ	17-Feb-2023	83.70	83.77	83.99	83.28	83.28	83.37	83.38	68156	56.83	83	66459	97.51
MAN50ETF	EQ	17-Feb-2023	188.47	187.23	188.42	187.03	187.81	187.86	187.87	27234	51.16	82	26634	97.80
MANAKALUCO	EQ	17-Feb-2023	21.30	21.10	21.70	21.00	21.30	21.20	21.29	23767	5.06	483	15596	65.62
MANAKCOAT	EQ	17-Feb-2023	17.50	17.45	18.25	17.20	17.65	17.85	17.74	20073	3.56	311	13181	65.67
MANAKSIA	EQ	17-Feb-2023	144.70	145.90	145.95	141.20	141.55	141.95	142.56	397665	566.90	1379	352112	88.54
MANAKSTEEL	EQ	17-Feb-2023	43.15	43.00	46.00	42.50	45.40	45.40	45.00	372639	167.68	1489	255441	68.55
MANALIPETC	EQ	17-Feb-2023	67.40	67.35	67.95	66.70	67.50	67.60	67.40	181718	122.47	2716	115508	63.56
MANAPPURAM	EQ	17-Feb-2023	111.40	111.00	111.00	108.25	108.90	108.80	109.36	6157116	6733.42	33298	2775460	45.08
MANAV	SM	17-Feb-2023	7.30	8.00	8.00	8.00	8.00	8.00	8.00	4000	0.32	1	4000	100.00
MANGALAM	EQ	17-Feb-2023	113.30	113.90	115.00	113.45	115.00	114.25	114.05	4822	5.50	188	2772	57.49
MANGCHEFER	EQ	17-Feb-2023	79.20	79.15	80.80	78.10	78.60	78.50	79.02	292717	231.30	2102	192114	65.63
MANGLMCEM	EQ	17-Feb-2023	273.75	273.75	282.00	272.60	279.00	277.55	279.42	47940	133.95	1771	24096	50.26
MANINDS	EQ	17-Feb-2023	89.25	89.00	89.75	86.55	86.95	87.00	87.93	66032	58.06	1409	34576	52.36
MANINFRA	EQ	17-Feb-2023	84.60	84.15	85.95	83.50	85.45	85.50	85.08	855945	728.23	3688	484794	56.64
MANOMAY	EQ	17-Feb-2023	137.40	137.40	137.40	130.55	131.50	131.80	132.66	8147	10.81	453	2835	34.80
MANORAMA	EQ	17-Feb-2023	1077.15	1051.20	1080.00	1021.70	1052.00	1056.60	1062.45	2404	25.54	444	1521	63.27
MANORG	EQ	17-Feb-2023	451.30	453.05	469.00	445.60	462.00	465.55	459.02	7602	34.89	632	4260	56.04
MANUGRAPH	EQ	17-Feb-2023	18.90	18.90	19.50	17.10	17.90	17.80	18.00	63414	11.42	490	35594	56.13
MANXT50	EQ	17-Feb-2023	390.60	388.88	390.14	387.01	388.25	388.52	388.56	6109	23.74	60	6030	98.71
MANYAVAR	EQ	17-Feb-2023	1226.15	1227.50	1264.00	1210.00	1238.85	1242.30	1228.11	100276	1231.50	11726	60613	60.45
MAPMYINDIA	EQ	17-Feb-2023	1130.35	1123.95	1147.80	1111.00	1125.00	1122.85	1133.17	39217	444.39	4145	17816	45.43
MARALOVER	EQ	17-Feb-2023	52.55	52.00	52.50	50.80	50.85	51.05	51.42	7600	3.91	274	4794	63.08
MARATHON	EQ	17-Feb-2023	270.00	275.00	276.95	261.60	265.00	267.55	271.27	26195	71.06	1236	17352	66.24
MARICO	EQ	17-Feb-2023	494.55	493.00	497.00	488.10	489.00	489.50	492.43	864738	4258.22	28422	309297	35.77
MARINE	BE	17-Feb-2023	39.70	40.25	40.45	38.05	39.00	38.85	39.12	154717	60.52	681	-	-
MARKSANS	EQ	17-Feb-2023	66.70	66.50	69.50	66.25	69.15	68.80	68.11	2090453	1423.72	8052	992084	47.46
MARSHALL	EQ	17-Feb-2023	44.65	46.00	49.10	46.00	49.10	48.80	48.08	819710	394.09	4524	461126	56.25
MARUTI	EQ	17-Feb-2023	8805.10	8787.00	8874.00	8749.75	8820.00	8807.75	8826.87	214587	18941.31	32853	83916	39.11
MASFIN	EQ	17-Feb-2023	815.05	811.95	830.00	810.00	810.35	814.95	820.03	7937	65.09	1666	2730	34.40
MASKINVEST	BE	17-Feb-2023	64.50	61.35	64.50	61.30	61.30	61.30	62.92	120	0.08	13	-	-
MASPTOP50	EQ	17-Feb-2023	28.00	27.94	28.00	27.37	27.44	27.41	27.51	253525	69.74	494	203520	80.28
MASTEK	EQ	17-Feb-2023	1638.55	1619.05	1675.00	1611.00	1627.00	1624.95	1637.25	91730	1501.85	8521	39661	43.24
MATRIMONY	EQ	17-Feb-2023	508.95	513.00	513.00	502.45	506.00	507.45	507.15	9186	46.59	1183	5633	61.32
MAWANASUG	EQ	17-Feb-2023	85.15	84.85	86.25	83.40	84.00	83.70	84.52	78840	66.64	1450	34480	43.73
MAXHEALTH	EQ	17-Feb-2023	429.70	430.25	438.75	428.60	435.00	433.80	434.09	1297097	5630.53	31780	621097	47.88
MAXIND	EQ	17-Feb-2023	88.25	89.95	90.80	87.40	88.00	88.10	88.61	48481	42.96	1120	28836	59.48
MAXVIL	EQ	17-Feb-2023	133.55	133.90	137.40	133.50	137.00	135.55	135.23	71573	96.79	3020	39809	55.62
MAYURUNIQ	EQ	17-Feb-2023	469.60	464.90	474.20	461.60	467.00	468.05	468.20	19078	89.32	2077	9416	49.36
MAZDA	EQ	17-Feb-2023	635.10	639.85	639.85	628.10	628.10	629.65	630.95	2808	17.72	334	1723	61.36
MAZDOCK	EQ	17-Feb-2023	759.45	757.75	772.00	750.75	757.20	758.75	760.90	1741108	13248.13	34998	192557	11.06
MBAPL	BE	17-Feb-2023	626.70	628.00	641.95	620.00	640.00	640.70	632.74	7424	46.97	360	-	-
MBLINFRA	BE	17-Feb-2023	19.20	19.10	19.10	18.25	18.90	18.70	18.53	37941	7.03	158	-	-
MCDOWELL-N	EQ	17-Feb-2023	786.65	773.00	783.00	766.65	769.80	771.80	774.39	908426	7034.80	28437	404701	44.55
MCL	EQ	17-Feb-2023	27.70	27.60	27.65	27.10	27.20	27.20	27.23	6053	1.65	71	3845	63.52
MCLEODRUSS	BE	17-Feb-2023	18.25	17.60	19.15	17.55	19.15	19.15	18.93	745500	141.14	586	-	-
MCX	EQ	17-Feb-2023	1388.10	1388.05	1391.75	1370.00	1382.00	1379.95	1380.37	147083	2030.28	14901	46139	31.37
MEDANTA	EQ	17-Feb-2023	503.80	506.00	533.25	501.20	517.25	517.10	517.32	2172175	11237.11	65605	505130	23.25
MEDICAMEQ	EQ	17-Feb-2023	692.30	682.50	695.75	681.20	685.10	685.20	687.71	1567	10.78	298	946	60.37
MEDICO	BE	17-Feb-2023	324.95	324.95	325.00	320.00	324.90	321.15	323.96	36764	119.10	60	-	-
MEDPLUS	EQ	17-Feb-2023	639.30	645.00	658.00	630.00	635.15	638.60	642.48	102002	655.34	16835	44119	43.25
MEGASOFT	EQ	17-Feb-2023	30.35	30.90	31.55	28.60	28.80	29.10	30.20	111868	33.79	1010	46853	41.88
MEGASTAR	EQ	17-Feb-2023	241.95	243.50	245.60	237.00	242.35	239.95	240.97	4447	10.72	317	2635	59.25
MELSTAR	BZ	17-Feb-2023	2.10	2.10	2.10	2.00	2.00	2.00	2.00	6612	0.13	14	-	-
MENONBE	EQ	17-Feb-2023	107.10	108.50	109.25	105.65	105.70	106.55	107.87	82638	89.14	1025	42137	50.99
MEP	EQ	17-Feb-2023	15.70	15.80	15.95	15.25	15.50	15.40	15.52	110575	17.16	357	68588	62.03
MERCATOR	BE	17-Feb-2023	1.00	1.00	1.00	0.95	1.00	1.00	0.99	161250	1.59	127	-	-
METALFORGE	BZ	17-Feb-2023	3.75	3.75	3.90	3.65	3.90	3.90	3.85	18471	0.71	41	-	-
METROBRAND	EQ	17-Feb-2023	843.25	836.15	859.90	826.05	830.15	832.25	847.88	186922	1584.87	14357	69097	36.97
METROPOLIS	EQ	17-Feb-2023	1348.45	1341.00	1356.50	1330.25	1344.60	1348.00	1343.38	317849	4269.91	18254	156577	49.26
MFL	EQ	17-Feb-2023	1047.25	1052.50	1090.00	1051.40	1071.00	1072.95	1075.37	42666	458.82	5039	17640	41.34
MFSL	EQ	17-Feb-2023	738.85	739.80	741.10	712.55	719.00	719.60	722.12	569516	4112.59	19988	226825	39.83
MGEL	EQ	17-Feb-2023	24.00	24.00	25.00	20.05	21.90	21.65	22.03	478374	105.40	1886	231180	48.33
MGL	EQ	17-Feb-2023	920.85	920.00	925.50	885.00	885.90	886.90	899.22	693181	6233.21	29493	226443	32.67
MHHL	SM	17-Feb-2023	49.75	50.00	59.00	48.10	58.00	57.90	54.82	207000	113.48	65	156000	75.36
MHLXMIRU	EQ	17-Feb-2023	275.55	272.05	298.40	272.05	292.00	291.25	291.40	248220	723.32	8985	101575	40.92
MHRIL	EQ	17-Feb-2023	280.55	276.35	282.10	276.35	280.00	280.05	279.06	138940	387.72	4284	61328	44.14
MICEL	BE	17-Feb-2023	12.05	12.30	12.65	11.85	12.35	12.60	12.45	61095	7.61	204	-	-
MID150BEES	EQ	17-Feb-2023	119.18	120.95	120.95	117.80	118.14	118.15	118.46	413660	490.01	2213	234322	56.65
MIDHANI	EQ	17-Feb-2023	203.40	203.40	214.50	203.40	209.20	208.85	210.70	1124984	2370.40	21458	249267	22.16
MINDACORP	EQ	17-Feb-2023	213.70	219.00	226.60	201.50	204.00	203.85	210.62	4291333	9038.55	58944	1874213	43.67
MINDSPACE	RR	17-Feb-2023	319.56	319.50	321.00	318.00	319.95	319.76	319.64	54268	173.46	1072	50569	93.18
MINDTECK	EQ	17-Feb-2023	123.95	124.75	125.85	119.95	120.15	121.70	122.85	16618	20.42	503	11415	68.69
MIRCELECTR	EQ	17-Feb-2023	14.25	14.10	14.65	14.00	14.30	14.30	14.27	380696	54.34	1257	166807	43.82
MIRZAINT	EQ	17-Feb-2023	253.90	252.65	274.90	249.95	273.70	272.95	269.35	3187844	8586.37	48876	513058	16.09
MITCON	EQ	17-Feb-2023	67.90	69.00	70.00	65.60	68.50	66.30	67.48	15289	10.32	206	12431	81.31
MITTAL	EQ	17-Feb-2023	11.85	11.50	12.35	11.50	11.75	11.80	11.78	25565	3.01	89	20983	82.08
MKPL	SM	17-Feb-2023	734.00	730.00	730.00	730.00	730.00	730.00	730.00	300	2.19	1	300	100.00
MMFL	EQ	17-Feb-2023	874.95	879.95	886.35	868.05	872.00	874.70	877.08	6695	58.72	811	4069	60.78
MMP	EQ	17-Feb-2023	132.30	132.35	133.70	131.80	132.90	132.85	132.55	20104	26.65	183	16325	81.20
MMTC	EQ	17-Feb-2023	32.85	32.90	34.10	32.65	33.40	33.60	33.58	1853961	622.50	7208	468195	25.25
MODIRUBBER	BE	17-Feb-2023	69.90	69.90	69.90	69.90	69.90	69.90	69.90	1	0.00	1	-	-
MODISONLTD	EQ	17-Feb-2023	60.80	61.50	61.50	56.00	58.00	58.20	57.85	73201	42.35	1402	38033	51.96
MOGSEC	EQ	17-Feb-2023	50.56	50.47	50.58	50.41	50.58	50.52	50.52	6203	3.13	24	6184	99.69
MOHEALTH	EQ	17-Feb-2023	22.55	22.90	23.40	21.90	22.21	22.20	22.76	248	0.06	64	191	77.02
MOHITIND	EQ	17-Feb-2023	15.40	15.00	15.60	14.90	14.90	15.00	15.01	4266	0.64	41	2420	56.73
MOIL	EQ	17-Feb-2023	155.55	155.95	157.75	155.85	156.85	156.55	156.85	104431	163.80	2704	43144	41.31
MOKSH	EQ	17-Feb-2023	10.25	10.25	10.40	10.10	10.20	10.25	10.25	64853	6.65	242	41211	63.55
MOL	EQ	17-Feb-2023	99.60	99.40	101.15	98.55	99.20	98.95	99.43	284507	282.89	2419	145434	51.12
MOLDTECH	EQ	17-Feb-2023	230.20	231.80	249.00	214.70	223.80	222.70	229.06	879559	2014.71	19627	325618	37.02
MOLDTKPAC	EQ	17-Feb-2023	979.95	979.95	985.35	952.00	959.00	954.20	968.34	26944	260.91	3099	16293	60.47
MOLOWVOL	EQ	17-Feb-2023	24.79	24.71	24.93	24.65	24.82	24.79	24.83	322	0.08	25	175	54.35
MOM100	EQ	17-Feb-2023	32.78	32.41	32.95	32.41	32.50	32.50	32.71	381218	124.71	1331	54473	14.29
MOM50	EQ	17-Feb-2023	181.31	179.80	182.00	179.80	180.05	180.13	181.26	774	1.40	35	752	97.16
MOMENTUM	EQ	17-Feb-2023	18.64	18.95	18.95	18.35	18.50	18.50	18.38	4194	0.77	46	4130	98.47
MOMOMENTUM	EQ	17-Feb-2023	37.42	38.55	38.55	36.89	37.07	36.90	37.03	66956	24.79	113	32635	48.74
MON100	EQ	17-Feb-2023	101.63	101.76	101.76	99.27	99.75	99.75	99.80	620262	619.03	6689	407083	65.63
MONARCH	EQ	17-Feb-2023	234.50	234.95	238.00	227.05	231.05	231.80	232.38	19031	44.22	866	9368	49.22
MONQ50	EQ	17-Feb-2023	56.19	56.67	56.67	55.50	55.60	55.55	55.77	30085	16.78	250	19485	64.77
MONTECARLO	EQ	17-Feb-2023	607.00	607.00	613.45	604.25	609.00	607.30	608.20	11214	68.20	1224	4686	41.79
MOQUALITY	EQ	17-Feb-2023	120.93	120.00	120.04	120.00	120.04	120.04	120.00	88	0.11	3	88	100.00
MORARJEE	EQ	17-Feb-2023	21.30	22.55	22.55	20.55	20.65	21.00	21.06	10040	2.11	246	5564	55.42
MOREPENLAB	EQ	17-Feb-2023	26.95	26.90	27.25	26.30	26.60	26.55	26.66	1303363	347.46	4626	509670	39.10
MOTHERSON	EQ	17-Feb-2023	80.15	80.30	80.55	79.05	79.65	79.70	79.76	5039699	4019.84	31937	2553472	50.67
MOTILALOFS	EQ	17-Feb-2023	658.80	658.00	662.25	656.00	658.00	657.55	658.84	20527	135.24	1970	10466	50.99
MOTOGENFIN	EQ	17-Feb-2023	34.15	30.80	37.05	30.75	32.60	32.65	33.28	231059	76.90	3030	83153	35.99
MOVALUE	EQ	17-Feb-2023	48.91	48.90	50.00	47.90	48.67	48.67	48.70	431	0.21	47	180	41.76
MPHASIS	EQ	17-Feb-2023	2262.55	2245.00	2262.80	2212.90	2235.00	2236.55	2236.78	523265	11704.31	24499	300940	57.51
MPSLTD	EQ	17-Feb-2023	1091.35	1085.95	1114.55	1080.00	1080.30	1082.85	1091.98	20553	224.44	3410	9421	45.84
MRF	EQ	17-Feb-2023	89215.80	89120.00	89668.00	88550.00	88717.10	88739.70	89076.80	4351	3875.73	2946	708	16.27
MRO-TEK	EQ	17-Feb-2023	59.25	59.60	60.90	58.40	60.15	59.60	59.75	32667	19.52	437	19468	59.60
MRPL	EQ	17-Feb-2023	54.60	54.20	54.75	53.80	54.00	54.00	54.20	682743	370.04	4339	243212	35.62
MSPL	EQ	17-Feb-2023	8.70	8.80	8.85	8.40	8.65	8.55	8.58	335314	28.79	749	245407	73.19
MSTCLTD	EQ	17-Feb-2023	286.20	287.00	289.60	284.00	285.90	285.60	286.24	120467	344.83	4392	59950	49.76
MSUMI	EQ	17-Feb-2023	50.55	50.65	51.00	49.80	50.80	50.80	50.38	6812525	3431.84	28119	4481940	65.79
MTARTECH	EQ	17-Feb-2023	1743.00	1743.00	1778.00	1731.60	1765.00	1764.85	1760.73	120518	2121.99	11558	41418	34.37
MTEDUCARE	BE	17-Feb-2023	5.30	5.05	5.30	5.05	5.20	5.20	5.16	38760	2.00	116	-	-
MTNL	EQ	17-Feb-2023	22.15	22.05	22.35	21.75	21.85	21.85	22.00	1891604	416.12	2719	570556	30.16
MUKANDLTD	EQ	17-Feb-2023	129.75	128.00	130.50	124.65	126.80	126.10	127.28	103580	131.84	3005	48625	46.94
MUKTAARTS	EQ	17-Feb-2023	52.85	52.80	52.80	51.75	51.75	52.00	52.31	4558	2.38	85	3683	80.80
MUNJALAU	EQ	17-Feb-2023	44.15	44.20	45.25	43.60	44.35	44.35	44.48	47851	21.29	688	12267	25.64
MUNJALSHOW	EQ	17-Feb-2023	93.75	93.80	93.80	91.80	92.00	92.00	92.73	27969	25.94	518	21213	75.84
MURUDCERA	EQ	17-Feb-2023	34.85	34.95	35.35	34.40	34.90	34.85	34.85	37886	13.20	262	30403	80.25
MUTHOOTCAP	EQ	17-Feb-2023	281.75	286.00	295.70	282.55	286.05	286.75	290.27	76618	222.40	2556	32988	43.06
MUTHOOTFIN	EQ	17-Feb-2023	990.85	992.10	992.10	976.00	982.10	981.25	983.78	329475	3241.30	25705	131801	40.00
MWL	SM	17-Feb-2023	109.95	109.85	109.85	107.00	107.00	107.00	108.43	2400	2.60	2	1200	50.00
NABARD	N2	17-Feb-2023	1202.00	1202.00	1203.80	1200.00	1202.25	1202.25	1201.83	810	9.73	15	575	70.99
NACLIND	EQ	17-Feb-2023	94.65	94.00	97.50	94.00	96.50	96.95	96.61	160693	155.24	2106	67097	41.75
NAGAFERT	EQ	17-Feb-2023	9.80	9.80	9.95	9.60	9.70	9.70	9.73	160990	15.67	638	123658	76.81
NAGREEKCAP	EQ	17-Feb-2023	17.75	17.75	19.50	16.30	19.50	19.35	18.72	77020	14.41	602	42331	54.96
NAGREEKEXP	EQ	17-Feb-2023	35.25	35.55	35.90	34.50	34.55	34.55	35.10	6227	2.19	147	3219	51.69
NAHARCAP	EQ	17-Feb-2023	263.00	260.50	267.95	260.50	265.00	263.80	265.04	3948	10.46	437	1538	38.96
NAHARINDUS	EQ	17-Feb-2023	87.30	89.00	89.65	87.60	88.10	88.10	88.55	16347	14.48	307	11294	69.09
NAHARPOLY	EQ	17-Feb-2023	216.80	218.60	226.95	218.20	221.25	220.35	221.91	14376	31.90	819	5199	36.16
NAHARSPING	EQ	17-Feb-2023	230.80	230.90	231.95	220.80	225.00	226.60	227.99	20903	47.66	1110	14032	67.13
NAM-INDIA	EQ	17-Feb-2023	224.90	226.10	226.10	221.50	222.50	222.30	222.99	442911	987.66	22311	293010	66.16
NARMADA	EQ	17-Feb-2023	24.50	26.10	26.10	23.95	24.25	24.25	24.63	61344	15.11	626	28406	46.31
NATCOPHARM	EQ	17-Feb-2023	537.75	539.75	539.75	533.80	535.60	534.85	535.97	58553	313.83	4578	34114	58.26
NATHBIOGEN	EQ	17-Feb-2023	144.90	144.90	147.20	143.05	144.00	144.25	144.96	17555	25.45	473	12497	71.19
NATIONALUM	EQ	17-Feb-2023	80.60	80.10	81.25	79.70	80.25	80.45	80.64	8039120	6482.59	17614	3389634	42.16
NAUKRI	EQ	17-Feb-2023	3589.00	3551.00	3600.00	3498.00	3501.00	3515.00	3538.15	282129	9982.15	31811	91864	32.56
NAVA	EQ	17-Feb-2023	269.05	268.95	275.30	262.25	266.85	265.25	268.86	1444909	3884.81	17502	400920	27.75
NAVINFLUOR	EQ	17-Feb-2023	4301.50	4295.05	4295.05	4162.30	4180.00	4182.75	4204.69	136222	5727.71	17487	41055	30.14
NAVKARCORP	EQ	17-Feb-2023	54.70	54.55	55.55	54.10	54.90	55.10	54.99	312548	171.88	3712	175890	56.28
NAVNETEDUL	EQ	17-Feb-2023	100.20	100.15	102.00	99.25	99.95	100.05	99.56	1231446	1226.00	5621	1096082	89.01
NAZARA	EQ	17-Feb-2023	563.15	560.00	570.00	554.00	555.60	557.00	563.37	169758	956.37	8250	60244	35.49
NBCC	EQ	17-Feb-2023	34.50	34.40	34.70	33.80	33.95	34.00	34.29	2528385	866.89	6227	1279616	50.61
NBIFIN	EQ	17-Feb-2023	1576.00	1622.00	1622.00	1599.85	1610.00	1604.90	1604.57	339	5.44	79	317	93.51
NCC	EQ	17-Feb-2023	92.40	92.25	92.70	91.10	91.45	91.80	91.84	2573549	2363.46	9176	1031071	40.06
NCLIND	EQ	17-Feb-2023	175.40	178.00	179.80	176.25	177.00	177.50	178.55	111220	198.58	2756	56592	50.88
NDGL	EQ	17-Feb-2023	1365.35	1345.75	1365.00	1341.00	1345.20	1356.40	1347.74	72	0.97	15	65	90.28
NDL	EQ	17-Feb-2023	20.80	20.80	22.25	20.15	22.00	21.60	21.20	69586	14.75	624	45727	65.71
NDRAUTO	EQ	17-Feb-2023	635.10	647.90	648.00	623.10	624.20	625.50	632.32	5744	36.32	704	3000	52.23
NDTV	EQ	17-Feb-2023	206.90	213.65	217.20	211.65	217.20	217.20	216.01	205766	444.47	2703	134309	65.27
NECCLTD	EQ	17-Feb-2023	24.00	24.00	24.15	23.30	23.40	23.45	23.59	59596	14.06	198	52007	87.27
NECLIFE	EQ	17-Feb-2023	18.40	18.45	18.55	18.35	18.55	18.50	18.46	133110	24.57	422	84188	63.25
NELCAST	EQ	17-Feb-2023	97.50	97.70	108.00	97.55	106.00	106.00	103.79	1430619	1484.85	14774	486064	33.98
NELCO	EQ	17-Feb-2023	623.65	623.00	634.20	616.00	618.95	618.10	624.67	58093	362.89	4316	23856	41.07
NEOGEN	EQ	17-Feb-2023	1295.00	1295.00	1305.25	1269.10	1274.75	1272.75	1290.01	15667	202.11	2670	8789	56.10
NESCO	EQ	17-Feb-2023	568.70	571.10	572.25	559.00	562.50	562.15	563.75	60417	340.60	4763	37714	62.42
NESTLEIND	EQ	17-Feb-2023	19628.85	19575.05	19575.05	18822.05	19002.00	19021.30	19066.81	188435	35928.55	48338	70386	37.35
NETF	EQ	17-Feb-2023	188.13	184.55	190.00	184.55	187.75	188.29	188.89	1359	2.57	33	1166	85.80
NETWORK18	EQ	17-Feb-2023	60.40	60.30	62.80	60.05	61.40	61.40	61.68	1605908	990.52	6581	614661	38.27
NEULANDLAB	EQ	17-Feb-2023	1656.30	1656.30	1656.30	1605.10	1616.55	1616.70	1622.89	16693	270.91	2816	6633	39.74
NEWGEN	EQ	17-Feb-2023	442.30	442.95	445.90	440.20	445.00	444.90	444.52	51941	230.89	3278	34413	66.25
NEXTMEDIA	BE	17-Feb-2023	5.20	5.15	5.40	5.15	5.40	5.40	5.31	5087	0.27	20	-	-
NFL	EQ	17-Feb-2023	64.95	64.60	66.25	63.55	63.90	64.10	64.63	4112884	2658.05	11308	762785	18.55
NGIL	EQ	17-Feb-2023	63.45	64.35	64.60	61.20	61.40	61.85	62.71	5035	3.16	112	3860	76.66
NGLFINE	EQ	17-Feb-2023	1570.25	1565.10	1574.95	1540.00	1540.50	1542.00	1554.74	674	10.48	299	425	63.06
NH	EQ	17-Feb-2023	729.50	727.00	737.35	725.15	732.00	728.00	731.71	101202	740.50	2697	81595	80.63
NHAI	N2	17-Feb-2023	1136.00	1137.00	1139.90	1135.10	1135.20	1135.40	1136.49	4082	46.39	37	3600	88.19
NHAI	N4	17-Feb-2023	1110.00	1108.00	1108.00	1106.20	1106.20	1106.20	1107.87	54	0.60	3	54	100.00
NHAI	N6	17-Feb-2023	1244.49	1243.10	1247.00	1242.10	1242.10	1242.41	1242.61	500	6.21	12	500	100.00
NHAI	NA	17-Feb-2023	1200.78	1202.00	1202.00	1197.00	1197.00	1197.76	1199.11	1545	18.53	26	1136	73.53
NHAI	NE	17-Feb-2023	1168.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1	0.01	1	1	100.00
NHBTF2014	N6	17-Feb-2023	6542.13	6555.00	6560.00	6480.00	6522.00	6542.02	6524.13	519	33.86	66	244	47.01
NHIT	N1	17-Feb-2023	314.00	312.01	313.49	312.01	313.49	313.49	313.36	339	1.06	8	339	100.00
NHIT	N2	17-Feb-2023	312.60	311.01	313.00	311.01	312.50	312.50	312.51	2943	9.20	19	2943	100.00
NHIT	N3	17-Feb-2023	416.55	419.97	419.97	417.40	417.40	417.40	417.50	8097	33.80	25	7847	96.91
NHPC	EQ	17-Feb-2023	40.95	39.90	40.60	39.75	40.00	40.00	40.10	5572185	2234.71	12634	2939683	52.76
NHPC	N1	17-Feb-2023	1062.01	1062.01	1062.01	1062.01	1062.01	1062.01	1062.01	2	0.02	1	2	100.00
NIACL	EQ	17-Feb-2023	107.75	106.75	107.75	102.70	103.75	104.00	104.87	556354	583.44	7227	158817	28.55
NIBL	EQ	17-Feb-2023	18.65	19.45	19.70	18.60	18.95	18.80	19.00	6291	1.20	88	3100	49.28
NIDAN	SM	17-Feb-2023	47.25	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	3	3000	100.00
NIF100BEES	EQ	17-Feb-2023	185.24	184.00	186.97	183.25	184.30	184.29	184.57	4835	8.92	173	2509	51.89
NIFTYBEES	EQ	17-Feb-2023	197.35	198.89	198.89	195.75	196.39	196.30	196.39	2173248	4268.13	29289	1432728	65.93
NIFTYQLITY	EQ	17-Feb-2023	14.33	14.68	14.68	14.16	14.17	14.19	14.36	11637	1.67	200	5484	47.13
NIITLTD	EQ	17-Feb-2023	358.60	356.80	361.30	351.30	353.00	352.65	355.72	226157	804.48	6261	89425	39.54
NILAINFRA	EQ	17-Feb-2023	6.10	6.10	6.20	6.05	6.15	6.05	6.09	64358	3.92	178	33392	51.88
NILASPACES	EQ	17-Feb-2023	2.95	2.95	3.00	2.90	2.90	2.95	2.96	75138	2.23	173	75079	99.92
NILKAMAL	EQ	17-Feb-2023	2027.30	2008.00	2029.00	1997.30	2005.00	2005.00	2006.28	11979	240.33	2489	10630	88.74
NIPPOBATRY	EQ	17-Feb-2023	348.40	349.90	352.40	329.00	332.00	330.15	335.03	10491	35.15	1186	7652	72.94
NIRAJ	EQ	17-Feb-2023	28.40	27.85	29.20	27.85	28.90	28.75	28.62	9386	2.69	159	4514	48.09
NITCO	EQ	17-Feb-2023	23.70	23.10	23.80	23.10	23.75	23.60	23.54	7281	1.71	170	4610	63.32
NITINSPIN	EQ	17-Feb-2023	209.15	207.50	209.20	204.05	205.50	204.85	206.14	56816	117.12	2490	33471	58.91
NITIRAJ	EQ	17-Feb-2023	72.40	73.30	74.50	71.80	72.50	73.95	73.42	1179	0.87	53	657	55.73
NLCINDIA	EQ	17-Feb-2023	78.00	79.45	79.45	77.55	78.10	78.10	78.23	1668612	1305.37	7950	753367	45.15
NMDC	EQ	17-Feb-2023	121.55	121.70	123.75	120.50	121.15	121.20	122.00	7974534	9729.05	43420	2538650	31.83
NOCIL	EQ	17-Feb-2023	223.50	223.35	224.60	220.05	224.00	223.10	222.26	194745	432.84	4709	62704	32.20
NOIDATOLL	EQ	17-Feb-2023	6.95	7.00	7.00	6.20	6.85	6.80	6.82	182784	12.46	220	164976	90.26
NOVARTIND	EQ	17-Feb-2023	613.00	613.70	614.00	603.25	605.45	604.60	608.07	5045	30.68	539	3406	67.51
NPBET	EQ	17-Feb-2023	215.74	219.00	219.00	212.00	213.84	212.86	213.41	717	1.53	51	289	40.31
NPST	SM	17-Feb-2023	270.45	282.90	283.95	282.90	283.95	283.95	283.43	3200	9.07	2	3200	100.00
NRAIL	EQ	17-Feb-2023	249.25	249.00	253.00	243.10	243.10	243.90	246.79	9565	23.61	402	6294	65.80
NRBBEARING	EQ	17-Feb-2023	146.60	146.50	148.95	145.35	145.65	146.30	147.23	46453	68.39	2064	23056	49.63
NRL	EQ	17-Feb-2023	114.00	114.00	116.35	113.60	114.40	114.15	115.03	38353	44.12	371	29394	76.64
NSIL	EQ	17-Feb-2023	2158.20	2120.00	2182.40	2105.00	2120.00	2140.35	2144.98	908	19.48	285	468	51.54
NTPC	EQ	17-Feb-2023	167.40	167.00	169.65	166.45	167.70	168.05	168.58	10182025	17165.34	42159	6439557	63.24
NTPC	N4	17-Feb-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	556	5.78	8	556	100.00
NTPC	N6	17-Feb-2023	1297.33	1303.00	1303.00	1300.00	1300.00	1301.42	1301.43	35	0.46	3	35	100.00
NTPC	N7	17-Feb-2023	13.60	13.59	13.62	13.59	13.62	13.61	13.59	37789	5.14	59	37789	100.00
NTPC	ND	17-Feb-2023	1221.56	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	2	0.02	1	2	100.00
NUCLEUS	EQ	17-Feb-2023	543.80	527.00	563.70	527.00	557.40	556.50	548.14	847691	4646.55	25774	155540	18.35
NURECA	EQ	17-Feb-2023	386.95	390.00	394.30	378.00	387.25	385.60	385.47	91764	353.73	6572	21428	23.35
NUVOCO	EQ	17-Feb-2023	354.95	354.95	372.00	353.20	360.10	361.35	363.45	218790	795.18	12275	94442	43.17
NV20BEES	EQ	17-Feb-2023	107.55	107.59	107.77	106.97	107.30	107.48	107.50	10169	10.93	81	9009	88.59
NXTDIGITAL	BE	17-Feb-2023	119.00	117.05	119.90	116.00	118.50	118.50	118.52	10945	12.97	59	-	-
NYKAA	EQ	17-Feb-2023	139.00	139.20	141.25	138.35	139.65	139.40	139.59	4269005	5958.96	33580	1135543	26.60
OAL	EQ	17-Feb-2023	385.85	382.00	387.95	377.50	386.30	383.95	381.79	5774	22.04	402	3184	55.14
OBCL	EQ	17-Feb-2023	67.50	69.95	69.95	66.20	67.75	67.90	68.63	16566	11.37	1649	6498	39.22
OBEROIRLTY	EQ	17-Feb-2023	884.05	883.30	889.00	855.10	857.40	861.05	868.23	454565	3946.69	17254	151002	33.22
OCCL	EQ	17-Feb-2023	684.50	687.40	690.90	669.70	674.00	672.15	676.97	8178	55.36	1632	6191	75.70
OFSS	EQ	17-Feb-2023	3221.50	3220.00	3238.00	3187.55	3226.95	3231.65	3222.84	78707	2536.60	5921	49012	62.27
OIL	EQ	17-Feb-2023	260.40	260.75	264.80	258.00	260.50	260.80	260.86	3293959	8592.59	39127	889703	27.01
OILCOUNTUB	EQ	17-Feb-2023	14.40	14.25	14.95	13.80	14.90	14.90	14.67	13762	2.02	178	9573	69.56
OLECTRA	EQ	17-Feb-2023	433.60	431.20	443.00	414.60	424.90	422.55	426.38	211500	901.79	10770	94134	44.51
OMAXAUTO	BE	17-Feb-2023	52.85	52.85	53.00	52.20	52.50	52.60	52.64	3161	1.66	49	-	-
OMAXE	EQ	17-Feb-2023	60.40	59.50	60.80	59.25	59.40	59.60	59.84	14334	8.58	269	8798	61.38
OMINFRAL	EQ	17-Feb-2023	42.85	43.40	43.40	40.70	41.00	41.15	41.81	94285	39.42	661	46674	49.50
OMKARCHEM	BZ	17-Feb-2023	9.80	9.35	9.35	9.35	9.35	9.35	9.35	8738	0.82	59	-	-
ONELIFECAP	EQ	17-Feb-2023	13.15	12.85	13.75	12.85	13.15	13.00	13.15	17812	2.34	169	9930	55.75
ONEPOINT	EQ	17-Feb-2023	16.25	16.40	16.40	15.90	15.90	15.95	16.10	467600	75.27	406	151241	32.34
ONGC	EQ	17-Feb-2023	155.90	155.50	158.80	154.40	156.50	156.60	156.55	19874561	31113.60	109139	4528801	22.79
ONMOBILE	EQ	17-Feb-2023	72.30	72.85	76.90	72.80	74.00	74.05	74.61	1674608	1249.41	12444	334320	19.96
ONWARDTEC	EQ	17-Feb-2023	300.25	303.00	309.70	299.60	300.25	302.70	301.33	3559	10.72	263	1852	52.04
OPTIEMUS	EQ	17-Feb-2023	274.60	274.60	276.10	267.10	270.15	269.95	271.20	47203	128.01	2490	26228	55.56
ORBTEXP	EQ	17-Feb-2023	144.80	144.80	144.80	141.15	141.55	142.30	143.61	3823	5.49	137	3115	81.48
ORCHPHARMA	BE	17-Feb-2023	412.25	412.25	422.00	405.05	420.00	420.15	417.30	26950	112.46	260	-	-
ORICONENT	EQ	17-Feb-2023	21.30	21.70	23.55	21.25	21.90	21.95	22.43	295283	66.23	1801	157579	53.37
ORIENTABRA	EQ	17-Feb-2023	26.20	26.60	26.60	25.70	25.90	25.80	25.96	25165	6.53	353	18979	75.42
ORIENTALTL	EQ	17-Feb-2023	7.05	7.05	7.20	6.95	7.05	7.00	7.05	23437	1.65	101	20103	85.77
ORIENTBELL	EQ	17-Feb-2023	523.25	525.65	526.95	510.00	510.50	511.90	513.14	4874	25.01	280	3315	68.01
ORIENTCEM	EQ	17-Feb-2023	118.95	118.70	121.45	118.35	119.95	120.35	120.46	361220	435.12	4562	175187	48.50
ORIENTELEC	EQ	17-Feb-2023	268.80	267.50	278.00	267.05	275.00	274.95	274.72	363331	998.14	8376	170092	46.81
ORIENTHOT	EQ	17-Feb-2023	78.40	79.00	80.40	77.35	80.30	79.95	79.15	2014831	1594.77	12500	610490	30.30
ORIENTLTD	EQ	17-Feb-2023	57.15	57.90	58.20	55.95	57.95	57.85	57.05	7303	4.17	314	3307	45.28
ORIENTPPR	EQ	17-Feb-2023	39.45	39.35	39.90	38.65	39.10	39.30	39.51	624179	246.60	3548	243397	38.99
ORISSAMINE	EQ	17-Feb-2023	2562.50	2570.00	2599.00	2560.00	2589.95	2570.65	2573.77	2071	53.30	569	1174	56.69
ORTINLAB	EQ	17-Feb-2023	22.70	22.65	23.00	22.60	22.65	22.70	22.75	9955	2.26	129	6695	67.25
OSIAHYPER	EQ	17-Feb-2023	207.60	206.95	213.00	206.95	210.00	210.00	210.55	12561	26.45	403	8018	63.83
OSWALAGRO	EQ	17-Feb-2023	30.30	30.85	30.85	29.45	30.25	30.15	30.05	37430	11.25	567	19983	53.39
OSWALSEEDS	SM	17-Feb-2023	349.95	354.00	354.00	341.00	347.00	347.00	346.63	7500	26.00	14	2500	33.33
PAGEIND	EQ	17-Feb-2023	38728.05	38800.00	39211.00	38300.05	38785.00	38878.10	38908.31	16163	6288.75	8103	7739	47.88
PAISALO	EQ	17-Feb-2023	60.60	60.90	62.75	59.95	60.65	61.45	61.44	1969509	1210.01	2942	665602	33.80
PALASHSECU	BE	17-Feb-2023	111.40	111.40	111.40	107.50	109.50	109.50	110.33	36	0.04	3	-	-
PALREDTEC	EQ	17-Feb-2023	153.80	151.60	155.00	148.95	155.00	154.00	152.36	27203	41.45	786	16130	59.29
PANACEABIO	EQ	17-Feb-2023	126.15	126.40	127.40	122.60	124.75	123.95	124.88	56513	70.57	1243	35755	63.27
PANACHE	BE	17-Feb-2023	88.00	83.60	83.60	83.60	83.60	83.60	83.60	2890	2.42	26	-	-
PANAMAPET	EQ	17-Feb-2023	299.65	299.65	309.95	299.65	308.20	307.50	306.39	71441	218.89	3646	32287	45.19
PANSARI	EQ	17-Feb-2023	71.30	74.50	78.40	74.50	78.40	78.40	77.70	4699	3.65	201	2635	56.08
PAR	EQ	17-Feb-2023	148.35	151.00	151.40	148.10	148.80	149.05	149.75	6489	9.72	302	4598	70.86
PARACABLES	BE	17-Feb-2023	37.15	36.75	38.25	36.00	37.85	37.80	37.44	301648	112.94	909	-	-
PARADEEP	EQ	17-Feb-2023	56.40	56.50	56.90	56.10	56.45	56.30	56.40	973575	549.05	4395	383358	39.38
PARAGMILK	EQ	17-Feb-2023	86.25	86.25	86.75	80.65	81.00	81.15	82.65	699468	578.09	6677	414362	59.24
PARAS	EQ	17-Feb-2023	497.70	497.65	506.70	494.00	496.45	495.40	498.74	148903	742.64	7002	55555	37.31
PARASPETRO	BE	17-Feb-2023	0.85	0.90	0.90	0.80	0.90	0.85	0.85	171042	1.45	216	-	-
PARSVNATH	EQ	17-Feb-2023	7.40	7.50	7.60	7.25	7.45	7.45	7.41	95309	7.06	297	61678	64.71
PARTYCRUS	SM	17-Feb-2023	96.00	91.30	91.30	91.20	91.20	91.20	91.22	16000	14.60	8	8000	50.00
PASHUPATI	SM	17-Feb-2023	111.00	112.50	112.50	112.50	112.50	112.50	112.50	3200	3.60	1	3200	100.00
PASUPTAC	EQ	17-Feb-2023	29.95	29.90	30.40	28.95	29.10	29.30	29.49	94596	27.90	866	68876	72.81
PATANJALI	BE	17-Feb-2023	938.85	938.85	945.00	912.60	935.00	919.80	929.43	219428	2039.43	9664	-	-
PATEL-RE	BE	17-Feb-2023	0.65	0.65	0.70	0.40	0.40	0.40	0.44	4976949	21.83	1628	-	-
PATELENG	EQ	17-Feb-2023	14.25	14.25	14.35	13.70	13.85	13.80	13.88	2937716	407.77	4306	1741359	59.28
PATINTLOG	EQ	17-Feb-2023	13.25	13.25	13.35	12.95	13.05	13.05	13.09	146169	19.14	919	111206	76.08
PAVNAIND	SM	17-Feb-2023	215.00	225.00	225.75	225.00	225.75	225.75	225.50	4800	10.82	3	3200	66.67
PAYTM	EQ	17-Feb-2023	628.90	629.00	639.90	620.65	621.95	626.85	630.55	2376643	14985.93	52804	887973	37.36
PCBL	EQ	17-Feb-2023	120.70	120.25	121.50	118.85	119.80	120.40	120.27	572151	688.11	10224	296799	51.87
PCJEWELLER	EQ	17-Feb-2023	27.40	26.05	26.05	26.05	26.05	26.05	26.05	188967	49.23	1545	188967	100.00
PDMJEPAPER	EQ	17-Feb-2023	40.60	40.55	41.25	40.25	40.70	40.55	40.62	69252	28.13	743	25111	36.26
PDSL	EQ	17-Feb-2023	340.95	342.70	352.30	337.50	343.40	343.65	346.87	110962	384.89	8968	46611	42.01
PEARLPOLY	BE	17-Feb-2023	23.15	23.00	23.35	22.05	22.70	22.70	22.48	7505	1.69	93	-	-
PEL	EQ	17-Feb-2023	880.75	876.60	909.00	865.10	866.40	868.45	884.49	1597883	14133.04	45865	389973	24.41
PENIND	EQ	17-Feb-2023	73.55	73.95	76.40	72.20	73.25	73.50	74.86	2428501	1817.91	12903	976054	40.19
PENINLAND	EQ	17-Feb-2023	11.60	11.90	12.75	11.90	12.75	12.75	12.60	512151	64.54	965	308532	60.24
PERFECT	SM	17-Feb-2023	17.50	16.70	18.30	16.65	18.30	18.10	17.49	42000	7.35	7	30000	71.43
PERSISTENT	EQ	17-Feb-2023	4939.75	4906.05	4940.00	4850.00	4910.10	4910.35	4893.15	224598	10989.91	20992	88206	39.27
PETRONET	EQ	17-Feb-2023	219.75	219.50	221.00	217.75	218.60	218.60	219.20	649974	1424.77	9809	322500	49.62
PFC	EQ	17-Feb-2023	150.25	149.60	150.60	147.65	148.05	148.50	148.95	2901156	4321.33	22306	1019523	35.14
PFC	N5	17-Feb-2023	1132.00	1134.00	1150.00	1131.00	1131.00	1131.81	1135.02	1395	15.83	24	1115	79.93
PFC	N8	17-Feb-2023	1305.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	5	0.07	1	5	100.00
PFIZER	EQ	17-Feb-2023	3853.40	3855.00	3870.00	3848.15	3869.00	3860.40	3861.80	3561	137.52	906	2355	66.13
PFOCUS	EQ	17-Feb-2023	69.35	68.80	71.40	68.20	69.00	68.90	69.31	24952	17.29	387	16536	66.27
PFS	EQ	17-Feb-2023	15.85	15.85	15.95	15.65	15.75	15.70	15.78	135567	21.39	456	90623	66.85
PGEL	EQ	17-Feb-2023	1274.75	1287.00	1328.90	1285.00	1325.00	1324.40	1308.90	150018	1963.58	12314	73362	48.90
PGHH	EQ	17-Feb-2023	13584.65	13638.15	14379.65	13608.65	13700.00	13693.05	13849.73	27581	3819.89	8555	3790	13.74
PGHL	EQ	17-Feb-2023	4667.80	4680.00	4680.00	4580.00	4595.50	4593.40	4613.43	3010	138.86	1010	1904	63.26
PGIL	EQ	17-Feb-2023	435.40	439.00	439.00	421.05	425.00	422.65	428.14	4788	20.50	470	3018	63.03
PGINVIT	IV	17-Feb-2023	120.20	120.60	120.60	119.84	120.59	120.09	120.04	317141	380.71	4638	291691	91.98
PHANTOMFX	SM	17-Feb-2023	200.20	203.50	204.90	200.05	202.00	202.00	202.32	18000	36.42	15	10800	60.00
PHARMABEES	EQ	17-Feb-2023	12.45	12.46	12.50	12.31	12.34	12.32	12.35	1196852	147.79	4414	1052367	87.93
PHOENIXLTD	EQ	17-Feb-2023	1340.00	1339.95	1339.95	1292.50	1296.30	1300.00	1303.90	409596	5340.73	16439	315949	77.14
PIDILITIND	EQ	17-Feb-2023	2316.75	2316.35	2342.10	2300.65	2334.00	2333.10	2327.29	316431	7364.28	20906	171513	54.20
PIIND	EQ	17-Feb-2023	3377.05	3372.05	3414.85	3272.65	3290.00	3292.40	3325.63	717698	23867.98	51042	132684	18.49
PILANIINVS	EQ	17-Feb-2023	1783.20	1768.75	1807.90	1768.55	1807.90	1802.00	1793.44	645	11.57	179	330	51.16
PILITA	EQ	17-Feb-2023	7.55	7.65	7.65	7.50	7.60	7.50	7.54	71313	5.37	236	69403	97.32
PIONEEREMB	EQ	17-Feb-2023	35.65	35.10	36.80	35.10	36.40	36.05	36.15	22758	8.23	322	7652	33.62
PITTIENG	EQ	17-Feb-2023	310.40	312.90	314.70	306.00	307.15	309.00	311.05	123550	384.30	4260	25464	20.61
PIXTRANS	EQ	17-Feb-2023	745.10	747.50	792.95	747.50	757.00	756.20	769.89	15955	122.84	1690	7471	46.83
PLASTIBLEN	EQ	17-Feb-2023	164.10	161.05	166.25	161.05	165.40	164.70	164.74	3450	5.68	154	1901	55.10
PNB	EQ	17-Feb-2023	50.80	50.55	50.55	49.50	49.65	49.70	49.99	37386646	18690.50	61261	10849256	29.02
PNBGILTS	EQ	17-Feb-2023	61.15	61.05	61.50	60.90	61.00	61.10	61.10	82273	50.27	814	56096	68.18
PNBHOUSING	EQ	17-Feb-2023	586.25	595.50	611.85	588.20	591.45	593.75	600.05	2110168	12662.03	43993	439334	20.82
PNC	EQ	17-Feb-2023	37.05	37.85	37.95	36.35	36.40	36.55	37.17	1943	0.72	91	1382	71.13
PNCINFRA	EQ	17-Feb-2023	324.95	325.00	325.90	311.50	315.00	315.15	318.66	305888	974.74	9930	149196	48.77
PODDARHOUS	EQ	17-Feb-2023	153.10	156.85	156.85	145.45	145.45	145.45	146.73	16013	23.50	517	11285	70.47
PODDARMENT	EQ	17-Feb-2023	267.70	264.70	271.00	264.70	267.05	268.40	268.46	3631	9.75	130	3040	83.72
POKARNA	EQ	17-Feb-2023	363.90	361.00	366.75	357.65	361.00	360.85	360.73	51683	186.44	2339	22373	43.29
POLICYBZR	EQ	17-Feb-2023	500.00	498.45	506.00	481.00	481.90	484.80	493.65	1075257	5308.00	20232	453292	42.16
POLYCAB	EQ	17-Feb-2023	3046.10	3030.00	3143.40	2991.00	3010.00	3014.80	3071.02	1067039	32769.02	76495	153020	14.34
POLYMED	EQ	17-Feb-2023	898.20	898.20	905.00	885.00	888.00	891.60	897.04	9753	87.49	2322	4091	41.95
POLYPLEX	EQ	17-Feb-2023	1483.00	1480.00	1493.30	1460.30	1490.00	1478.85	1473.05	59991	883.70	7334	29652	49.43
PONNIERODE	EQ	17-Feb-2023	483.55	482.00	503.00	475.20	491.80	496.10	491.93	72300	355.66	2829	38006	52.57
POONAWALLA	EQ	17-Feb-2023	321.25	318.45	323.30	313.25	314.80	314.30	317.75	1969883	6259.33	17254	722883	36.70
POONAWALLA	N3	17-Feb-2023	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	48	0.49	1	48	100.00
POWERGRID	EQ	17-Feb-2023	214.60	214.00	215.90	213.00	213.55	213.80	214.10	4868362	10423.16	39272	3535578	72.62
POWERINDIA	EQ	17-Feb-2023	2990.45	2980.45	3015.00	2965.00	3004.15	3003.10	2998.10	13014	390.17	2378	8339	64.08
POWERMECH	EQ	17-Feb-2023	2077.50	2077.50	2149.00	2041.20	2102.30	2138.05	2103.69	140924	2964.60	18825	34837	24.72
PPAP	BE	17-Feb-2023	196.00	198.95	199.00	196.05	197.50	197.50	197.18	3452	6.81	58	-	-
PPL	EQ	17-Feb-2023	157.45	158.15	159.75	156.65	159.00	158.95	158.33	48512	76.81	1324	28047	57.81
PPLPHARMA	EQ	17-Feb-2023	91.40	91.40	94.90	90.25	92.00	91.35	92.76	4933334	4576.16	21503	1864761	37.80
PRAENG	EQ	17-Feb-2023	12.90	12.95	13.40	12.85	12.85	12.90	13.05	436591	56.97	1985	46268	10.60
PRAJIND	EQ	17-Feb-2023	365.20	364.95	368.25	360.20	362.00	361.90	363.27	258946	940.69	7724	104546	40.37
PRAKASH	EQ	17-Feb-2023	59.60	59.45	59.95	58.70	59.15	59.05	59.26	272480	161.47	3124	158976	58.34
PRAKASHSTL	EQ	17-Feb-2023	4.70	4.70	4.70	4.55	4.65	4.60	4.63	240372	11.14	473	155245	64.59
PRAXIS	EQ	17-Feb-2023	24.60	24.55	25.45	24.50	24.50	24.70	24.69	12009	2.96	199	8573	71.39
PRECAM	EQ	17-Feb-2023	100.95	101.05	101.95	100.30	100.65	100.60	100.86	27491	27.73	482	20591	74.90
PRECISION	SM	17-Feb-2023	35.00	34.35	37.40	34.35	36.35	36.30	36.14	60000	21.68	30	16000	26.67
PRECOT	EQ	17-Feb-2023	145.30	144.90	154.45	144.90	150.10	150.45	150.52	14379	21.64	376	11758	81.77
PRECWIRE	EQ	17-Feb-2023	68.75	69.05	69.65	67.95	68.80	69.05	69.21	141216	97.73	1335	70060	49.61
PREMEXPLN	EQ	17-Feb-2023	368.40	370.00	387.90	366.05	385.80	376.35	370.72	4788	17.75	144	4327	90.37
PREMIER	BE	17-Feb-2023	2.90	2.85	3.00	2.75	2.75	2.80	2.80	40822	1.14	39	-	-
PREMIERPOL	EQ	17-Feb-2023	89.65	88.00	90.80	88.00	88.65	88.95	89.26	22471	20.06	952	9081	40.41
PRESSMN	EQ	17-Feb-2023	56.75	56.60	59.55	55.30	59.55	59.55	58.74	88491	51.98	315	68788	77.73
PRESTIGE	EQ	17-Feb-2023	419.95	422.20	437.00	419.60	433.00	433.25	429.15	953516	4092.01	20524	401759	42.13
PRICOLLTD	EQ	17-Feb-2023	208.30	215.10	219.25	194.40	198.60	199.25	206.24	19069520	39329.11	83239	7807319	40.94
PRIMESECU	EQ	17-Feb-2023	98.95	99.00	99.35	95.10	96.90	97.10	97.45	24834	24.20	330	15658	63.05
PRINCEPIPE	EQ	17-Feb-2023	580.55	580.00	605.00	568.00	574.00	573.80	585.64	1221644	7154.46	13985	984372	80.58
PRITI	BE	17-Feb-2023	167.10	168.00	170.00	163.70	167.25	166.25	167.12	10321	17.25	318	-	-
PRITIKA	SM	17-Feb-2023	35.40	35.35	35.40	35.35	35.40	35.40	35.38	8000	2.83	2	8000	100.00
PRITIKAUTO	EQ	17-Feb-2023	16.70	16.80	16.90	16.55	16.75	16.70	16.73	110146	18.42	303	94061	85.40
PRIVISCL	EQ	17-Feb-2023	941.45	952.05	1024.55	939.95	984.90	1003.95	988.15	55323	546.68	5738	19769	35.73
PROPEQUITY	SM	17-Feb-2023	150.25	150.00	153.00	144.20	149.00	149.00	149.63	21600	32.32	10	19200	88.89
PROZONINTU	EQ	17-Feb-2023	25.85	25.45	26.25	25.45	25.95	25.90	25.93	286026	74.17	1210	185405	64.82
PRSMJOHNSN	EQ	17-Feb-2023	104.40	104.35	106.30	103.65	104.45	104.70	105.18	149639	157.38	3490	54222	36.24
PRUDENT	EQ	17-Feb-2023	894.10	899.85	909.40	877.00	890.00	883.65	895.01	14525	130.00	2899	6582	45.31
PSB	EQ	17-Feb-2023	27.60	27.65	27.85	27.05	27.20	27.25	27.32	762688	208.38	2220	267698	35.10
PSPPROJECT	EQ	17-Feb-2023	681.00	680.95	690.60	671.40	683.70	681.50	683.67	59187	404.64	3722	24239	40.95
PSUBNKBEES	EQ	17-Feb-2023	42.90	42.88	42.89	42.02	42.15	42.17	42.25	2215735	936.17	5777	1189688	53.69
PTC	EQ	17-Feb-2023	89.85	89.90	90.55	89.50	90.10	90.05	90.02	369201	332.36	2729	226143	61.25
PTL	EQ	17-Feb-2023	31.60	31.80	32.35	31.50	31.60	31.65	31.76	59399	18.87	600	27605	46.47
PUNJABCHEM	EQ	17-Feb-2023	924.75	937.00	937.00	916.10	916.50	920.65	922.00	7272	67.05	558	6087	83.70
PURVA	EQ	17-Feb-2023	87.50	87.15	88.45	86.20	86.55	86.65	87.19	44648	38.93	879	23988	53.73
PVP	EQ	17-Feb-2023	8.15	8.15	8.30	8.05	8.10	8.10	8.15	53940	4.39	142	44142	81.84
PVR	EQ	17-Feb-2023	1711.05	1695.25	1714.00	1645.90	1658.00	1655.40	1680.94	259075	4354.91	15015	89175	34.42
QGOLDHALF	EQ	17-Feb-2023	48.01	47.99	47.99	47.45	47.78	47.67	47.68	30081	14.34	292	20986	69.76
QMSMEDI	SM	17-Feb-2023	160.25	163.00	163.25	161.00	163.00	162.80	162.60	11000	17.89	11	4000	36.36
QNIFTY	EQ	17-Feb-2023	1910.93	1906.01	1908.00	1896.00	1901.00	1901.11	1900.78	426	8.10	30	230	53.99
QUESS	EQ	17-Feb-2023	373.90	374.70	380.00	368.80	378.60	377.55	372.64	194444	724.57	13754	108632	55.87
QUICKHEAL	EQ	17-Feb-2023	154.70	155.20	156.60	153.45	154.35	153.60	154.38	27882	43.04	766	15837	56.80
RADHIKAJWE	EQ	17-Feb-2023	190.25	189.90	191.00	181.00	183.05	183.05	186.01	48217	89.69	1983	20710	42.95
RADIANTCMS	EQ	17-Feb-2023	99.00	100.40	100.40	97.00	97.50	97.70	98.45	42404	41.75	1187	21577	50.88
RADICO	EQ	17-Feb-2023	1101.45	1101.45	1134.00	1091.50	1125.95	1124.05	1118.27	174614	1952.65	9778	84994	48.68
RADIOCITY	EQ	17-Feb-2023	12.55	12.65	12.85	12.40	12.55	12.60	12.68	146282	18.54	1223	128085	87.56
RAILTEL	EQ	17-Feb-2023	113.45	115.75	117.00	114.10	115.00	115.35	115.56	1786331	2064.23	13775	364994	20.43
RAIN	EQ	17-Feb-2023	169.60	168.00	171.00	167.10	167.40	167.55	168.55	672931	1134.22	7326	282988	42.05
RAINBOW	EQ	17-Feb-2023	764.05	764.05	784.00	757.75	776.00	777.05	775.20	293991	2279.02	22992	135783	46.19
RAJESHEXPO	EQ	17-Feb-2023	763.70	760.00	774.90	748.05	759.90	763.75	758.77	334114	2535.14	12007	37669	11.27
RAJMET	EQ	17-Feb-2023	13.40	13.70	13.70	13.25	13.30	13.35	13.46	95166	12.81	518	68764	72.26
RAJRATAN	EQ	17-Feb-2023	758.15	761.95	766.70	746.00	754.90	750.50	753.40	31530	237.55	5037	14698	46.62
RAJRILTD	BE	17-Feb-2023	68.35	69.70	69.70	69.70	69.70	69.70	69.70	1347	0.94	23	-	-
RAJSREESUG	EQ	17-Feb-2023	42.05	42.00	43.75	41.55	42.50	42.80	42.57	51404	21.88	604	21269	41.38
RAJTV	BE	17-Feb-2023	45.85	45.85	46.60	45.00	46.25	46.25	45.81	804	0.37	13	-	-
RALLIS	EQ	17-Feb-2023	209.60	210.90	211.95	208.00	208.00	208.70	209.78	180343	378.32	5073	52237	28.97
RAMANEWS	EQ	17-Feb-2023	13.30	13.50	13.55	13.45	13.55	13.50	13.49	15786	2.13	325	13906	88.09
RAMAPHO	EQ	17-Feb-2023	210.05	209.65	211.80	206.55	208.00	207.80	208.96	20308	42.44	881	13242	65.21
RAMASTEEL	EQ	17-Feb-2023	34.75	34.65	35.15	33.55	33.75	33.80	34.20	736400	251.85	3256	524797	71.27
RAMCOCEM	EQ	17-Feb-2023	725.00	725.95	751.60	725.95	733.50	733.45	742.02	1145667	8501.12	31242	213240	18.61
RAMCOIND	EQ	17-Feb-2023	141.60	141.65	143.00	141.15	142.70	142.50	142.20	56347	80.12	927	40473	71.83
RAMCOSYS	EQ	17-Feb-2023	217.60	220.80	222.85	215.10	217.95	216.50	219.07	74946	164.18	3296	30908	41.24
RAMKY	EQ	17-Feb-2023	276.25	277.25	277.65	272.80	273.15	274.40	274.71	20553	56.46	1291	11708	56.96
RAMRAT	EQ	17-Feb-2023	156.90	155.05	163.00	155.00	156.65	157.60	159.64	23029	36.76	1100	12509	54.32
RANASUG	EQ	17-Feb-2023	22.55	22.50	23.00	22.40	22.80	22.60	22.56	289234	65.26	1094	145792	50.41
RANEENGINE	EQ	17-Feb-2023	208.30	209.80	214.90	208.45	208.45	209.15	211.03	2599	5.48	187	985	37.90
RANEHOLDIN	EQ	17-Feb-2023	977.00	973.95	990.30	960.00	961.05	964.70	970.54	24161	234.49	2301	13784	57.05
RATEGAIN	EQ	17-Feb-2023	373.45	373.20	383.95	366.00	373.50	372.80	374.53	329557	1234.31	10009	123649	37.52
RATNAMANI	EQ	17-Feb-2023	2105.20	2115.75	2264.95	2090.10	2164.00	2105.15	2168.28	268793	5828.17	21957	144503	53.76
RAYMOND	EQ	17-Feb-2023	1329.90	1330.00	1359.90	1323.10	1351.85	1352.90	1346.48	192515	2592.18	11740	52093	27.06
RBA	EQ	17-Feb-2023	98.60	99.00	99.50	98.25	99.05	99.05	98.98	727517	720.12	2830	652266	89.66
RBL	EQ	17-Feb-2023	706.45	705.00	715.15	703.00	703.50	704.45	707.59	4436	31.39	594	1701	38.35
RBLBANK	EQ	17-Feb-2023	161.90	161.90	162.00	157.35	158.50	158.65	159.16	6478055	10310.29	23720	2213924	34.18
RBMINFRA	SM	17-Feb-2023	102.60	98.05	98.05	97.50	97.50	97.50	97.54	87000	84.86	25	69000	79.31
RCF	EQ	17-Feb-2023	112.85	112.00	113.80	110.35	111.10	111.15	111.86	2042779	2284.96	11701	450166	22.04
RCOM	BE	17-Feb-2023	1.75	1.80	1.80	1.75	1.80	1.75	1.77	1828410	32.41	2489	-	-
RECLTD	EQ	17-Feb-2023	116.45	115.85	116.55	114.85	115.60	115.60	115.57	3000421	3467.62	17700	1249645	41.65
RECLTD	N8	17-Feb-2023	1033.00	1033.00	1040.00	1033.00	1039.60	1039.60	1038.97	515	5.35	4	515	100.00
RECLTD	N9	17-Feb-2023	1169.00	1170.00	1171.10	1166.01	1168.00	1168.00	1168.89	4536	53.02	51	3610	79.59
RECLTD	NE	17-Feb-2023	1045.00	1052.99	1052.99	1052.99	1052.99	1052.99	1052.99	20	0.21	1	20	100.00
RECLTD	NF	17-Feb-2023	1200.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	1	0.01	1	1	100.00
RECLTD	NG	17-Feb-2023	1289.34	1288.10	1305.09	1288.10	1305.09	1305.09	1288.27	505	6.51	2	500	99.01
RECLTD	NH	17-Feb-2023	1185.00	1185.34	1185.34	1185.31	1185.31	1185.31	1185.33	2	0.02	2	1	50.00
RECLTD	NI	17-Feb-2023	1157.00	1157.00	1159.99	1157.00	1159.99	1159.99	1159.64	1275	14.79	7	1275	100.00
REDINGTON	EQ	17-Feb-2023	180.15	180.40	181.45	178.60	178.80	179.85	180.06	756970	1363.04	9339	366736	48.45
REFEX	EQ	17-Feb-2023	277.15	279.00	280.00	271.00	273.80	272.95	274.46	61812	169.65	1978	37190	60.17
REGENCERAM	BE	17-Feb-2023	23.95	22.85	24.30	22.85	23.20	23.20	23.32	3356	0.78	31	-	-
RELAXO	EQ	17-Feb-2023	784.05	780.10	783.25	778.00	779.00	779.10	779.77	57711	450.01	6355	33339	57.77
RELCHEMQ	EQ	17-Feb-2023	141.90	147.90	147.90	140.05	143.00	142.80	142.55	9279	13.23	878	4249	45.79
RELIANCE	EQ	17-Feb-2023	2430.05	2420.00	2447.50	2410.60	2438.00	2440.20	2433.17	5450092	132609.81	172321	3430691	62.95
RELIGARE	EQ	17-Feb-2023	152.35	153.00	153.75	149.10	150.85	150.20	150.68	334996	504.79	2184	255802	76.36
RELINFRA	EQ	17-Feb-2023	129.55	130.95	131.70	125.85	127.00	127.05	128.91	1158643	1493.58	9179	576933	49.79
REMSONSIND	EQ	17-Feb-2023	227.95	229.90	230.40	213.55	213.55	219.30	222.93	2842	6.34	239	1906	67.07
RENUKA	EQ	17-Feb-2023	47.95	47.75	48.35	47.20	47.45	47.40	47.69	2978233	1420.24	8852	1017656	34.17
REPCOHOME	EQ	17-Feb-2023	214.10	214.00	219.60	211.65	215.05	214.65	215.86	363493	784.64	10226	168335	46.31
REPL	EQ	17-Feb-2023	152.80	154.50	155.00	148.35	148.70	149.60	151.13	14497	21.91	533	9287	64.06
REPRO	EQ	17-Feb-2023	379.40	382.90	382.90	366.95	374.00	372.05	373.99	8743	32.70	464	7318	83.70
RESPONIND	EQ	17-Feb-2023	126.95	126.85	127.50	125.00	127.50	126.80	126.30	10927	13.80	224	6533	59.79
REVATHI	EQ	17-Feb-2023	1124.90	1124.90	1220.00	1120.05	1161.50	1165.10	1181.91	20091	237.46	2933	8815	43.88
REXPIPES	SM	17-Feb-2023	38.65	40.55	40.55	39.65	39.65	39.65	40.10	8000	3.21	2	8000	100.00
RGL	EQ	17-Feb-2023	95.15	94.50	96.05	94.45	94.60	94.85	95.64	76234	72.91	386	3283	4.31
RHFL	EQ	17-Feb-2023	2.95	2.95	2.95	2.90	2.90	2.90	2.92	503953	14.70	811	225611	44.77
RHFL	N6	17-Feb-2023	435.00	410.50	429.90	410.50	429.90	429.90	419.21	264	1.11	12	154	58.33
RHIM	EQ	17-Feb-2023	689.20	683.05	687.55	657.00	660.50	659.90	668.12	341163	2279.37	22732	154887	45.40
RICHA	SM	17-Feb-2023	104.50	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	1	1000	100.00
RICOAUTO	EQ	17-Feb-2023	73.00	73.05	74.00	71.15	73.35	73.20	72.44	870180	630.36	5412	332695	38.23
RIIL	EQ	17-Feb-2023	865.30	863.50	884.00	857.15	864.00	866.75	872.90	359660	3139.47	15905	58244	16.19
RITCO	EQ	17-Feb-2023	140.65	142.75	147.65	141.60	147.65	147.65	145.81	6394	9.32	509	3115	48.72
RITES	EQ	17-Feb-2023	340.75	334.10	343.50	334.10	335.50	336.50	338.15	236744	800.54	6250	59765	25.24
RITEZONE	SM	17-Feb-2023	81.95	81.00	82.45	79.00	79.00	79.50	81.02	22400	18.15	13	20800	92.86
RKDL	EQ	17-Feb-2023	15.25	15.55	15.55	14.85	15.30	15.10	15.13	8811	1.33	98	5890	66.85
RKEC	EQ	17-Feb-2023	64.25	64.50	64.50	61.45	63.65	63.50	63.18	40609	25.66	367	18647	45.92
RKFORGE	EQ	17-Feb-2023	272.20	273.60	283.65	271.10	274.00	272.90	277.46	429628	1192.05	9577	152259	35.44
RMCL	BZ	17-Feb-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	25814	0.43	17	-	-
RMDRIP	SM	17-Feb-2023	24.90	26.10	26.10	26.10	26.10	26.10	26.10	24000	6.26	5	24000	100.00
RML	EQ	17-Feb-2023	469.65	473.70	491.00	468.15	471.80	470.50	480.29	64024	307.50	3940	28934	45.19
RNAVAL	BZ	17-Feb-2023	2.45	2.50	2.55	2.35	2.45	2.50	2.48	1255639	31.14	530	-	-
ROHLTD	EQ	17-Feb-2023	242.60	244.60	248.55	242.00	244.15	243.10	245.65	28511	70.04	1545	14197	49.79
ROLEXRINGS	EQ	17-Feb-2023	1997.45	2010.00	2017.20	1961.05	1964.75	1975.05	1984.78	29328	582.10	5166	13531	46.14
ROLLT	EQ	17-Feb-2023	1.20	1.25	1.25	1.20	1.25	1.20	1.22	73511	0.90	271	73195	99.57
ROLTA	BZ	17-Feb-2023	2.90	2.95	3.00	2.95	3.00	3.00	3.00	45530	1.36	60	-	-
ROSSARI	EQ	17-Feb-2023	694.40	699.00	700.00	683.20	689.70	688.75	694.63	146320	1016.38	9744	113531	77.59
ROSSELLIND	EQ	17-Feb-2023	293.15	293.15	294.00	284.10	284.50	286.60	288.10	68162	196.38	2297	27668	40.59
ROTO	EQ	17-Feb-2023	580.80	573.05	589.90	573.05	585.00	585.15	584.72	36472	213.26	1909	21784	59.73
ROUTE	EQ	17-Feb-2023	1308.40	1302.00	1334.00	1292.00	1329.80	1328.80	1321.32	442020	5840.49	19703	182125	41.20
RPGLIFE	EQ	17-Feb-2023	871.75	870.00	870.00	844.85	846.05	848.65	855.00	23802	203.51	2455	8336	35.02
RPOWER	EQ	17-Feb-2023	11.05	11.10	11.25	10.95	11.05	11.05	11.04	11076968	1223.42	11524	6753535	60.97
RPPINFRA	EQ	17-Feb-2023	40.85	44.00	46.50	43.15	43.55	43.65	44.55	487399	217.16	4228	161086	33.05
RPPL	EQ	17-Feb-2023	161.55	162.95	165.00	160.05	164.50	164.30	161.94	11590	18.77	683	8213	70.86
RPSGVENT	EQ	17-Feb-2023	433.15	438.00	438.00	424.00	424.30	425.95	427.50	14915	63.76	978	8184	54.87
RSSOFTWARE	EQ	17-Feb-2023	24.95	25.25	25.25	24.70	24.75	24.80	25.02	13933	3.49	238	6839	49.08
RSWM	EQ	17-Feb-2023	154.75	156.00	156.00	153.65	154.25	153.85	154.15	34488	53.16	1070	25456	73.81
RSYSTEMS	EQ	17-Feb-2023	255.70	257.00	257.35	254.00	254.05	254.10	254.55	42469	108.10	1062	32565	76.68
RTNINDIA	EQ	17-Feb-2023	40.10	40.00	40.90	39.35	39.80	39.85	40.06	1155324	462.79	5131	529975	45.87
RTNPOWER	EQ	17-Feb-2023	3.50	3.50	3.55	3.45	3.55	3.50	3.50	2874911	100.69	3085	1722688	59.92
RUBYMILLS	EQ	17-Feb-2023	188.35	185.15	191.95	185.15	187.50	188.55	187.52	7236	13.57	209	5558	76.81
RUCHINFRA	BE	17-Feb-2023	9.25	9.20	9.40	8.90	9.30	9.25	9.18	83295	7.64	243	-	-
RUCHIRA	EQ	17-Feb-2023	116.35	116.00	117.50	115.25	116.20	115.95	116.46	42425	49.41	880	22523	53.09
RUPA	EQ	17-Feb-2023	231.45	231.15	233.95	228.40	230.05	230.15	230.66	93608	215.92	3925	49873	53.28
RUSHIL	EQ	17-Feb-2023	347.00	347.00	355.00	340.25	343.85	343.10	346.93	41598	144.31	2180	21500	51.69
RUSTOMJEE	EQ	17-Feb-2023	474.95	472.40	484.00	448.10	476.50	471.00	467.26	84344	394.10	2132	63088	74.80
RVHL	EQ	17-Feb-2023	20.85	20.80	22.75	20.50	21.75	21.55	21.50	18136	3.90	98	8289	45.70
RVNL	EQ	17-Feb-2023	70.30	70.20	70.20	68.00	68.40	68.45	68.85	4849471	3338.67	24059	2280440	47.02
S&SPOWER	BE	17-Feb-2023	29.15	30.60	30.60	30.60	30.60	30.60	30.60	905	0.28	15	-	-
SABAR	SM	17-Feb-2023	14.90	14.00	14.00	14.00	14.00	14.00	14.00	10000	1.40	1	10000	100.00
SABTN	BE	17-Feb-2023	1.60	1.60	1.60	1.60	1.60	1.60	1.60	6451	0.10	12	-	-
SADBHAV	BE	17-Feb-2023	11.40	11.35	11.35	10.85	10.85	10.85	10.88	468244	50.94	1036	-	-
SADBHIN	EQ	17-Feb-2023	4.35	4.45	4.50	4.20	4.50	4.45	4.37	180899	7.90	383	120346	66.53
SAFARI	EQ	17-Feb-2023	1931.75	1951.05	1966.05	1911.05	1962.00	1953.60	1948.41	18550	361.43	3691	7161	38.60
SAGARDEEP	EQ	17-Feb-2023	25.60	25.85	26.10	25.20	25.45	25.30	25.47	15000	3.82	312	5312	35.41
SAGCEM	EQ	17-Feb-2023	209.50	212.00	240.00	211.05	218.00	218.05	228.30	949331	2167.28	23796	162413	17.11
SAH	EQ	17-Feb-2023	80.85	81.65	85.80	80.75	82.75	82.20	83.40	1313813	1095.77	8642	627926	47.79
SAIL	EQ	17-Feb-2023	85.80	85.45	87.65	85.30	85.90	86.15	86.68	21525591	18657.48	45793	5572090	25.89
SAKAR	EQ	17-Feb-2023	230.45	231.35	231.35	224.95	228.10	228.70	228.34	4663	10.65	213	2303	49.39
SAKHTISUG	EQ	17-Feb-2023	21.75	21.70	22.20	21.30	22.00	21.75	21.69	239845	52.03	732	154070	64.24
SAKSOFT	EQ	17-Feb-2023	151.90	152.90	154.00	148.55	148.70	150.30	151.15	465960	704.28	9339	143210	30.73
SAKUMA	EQ	17-Feb-2023	13.90	14.15	14.15	13.65	13.80	13.75	13.82	251016	34.69	827	161054	64.16
SALASAR	EQ	17-Feb-2023	45.25	46.00	46.80	45.00	46.20	46.10	46.10	654627	301.77	2986	442863	67.65
SALONA	EQ	17-Feb-2023	234.45	239.35	247.00	239.35	246.00	244.10	240.80	524	1.26	60	364	69.47
SALSTEEL	EQ	17-Feb-2023	16.90	17.35	17.70	17.05	17.70	17.70	17.61	133939	23.59	281	112597	84.07
SALZERELEC	EQ	17-Feb-2023	271.80	271.00	278.95	265.50	271.00	271.55	270.07	183920	496.72	4753	65326	35.52
SAMBHAAV	EQ	17-Feb-2023	3.25	3.25	3.35	3.15	3.25	3.25	3.20	13238	0.42	70	7367	55.65
SANCO	BE	17-Feb-2023	8.70	8.70	8.75	8.30	8.30	8.30	8.39	11059	0.93	54	-	-
SANDESH	EQ	17-Feb-2023	896.85	907.00	907.10	867.00	886.00	888.30	898.43	1288	11.57	212	919	71.35
SANDHAR	EQ	17-Feb-2023	226.70	226.10	229.80	226.10	229.40	229.35	228.86	21234	48.60	714	17491	82.37
SANGAMIND	EQ	17-Feb-2023	195.20	199.10	207.50	196.70	202.00	199.15	199.81	77599	155.05	1625	60075	77.42
SANGHIIND	EQ	17-Feb-2023	56.80	56.25	57.60	55.50	56.05	56.00	56.62	186942	105.85	1324	114771	61.39
SANGHVIMOV	EQ	17-Feb-2023	372.50	374.80	393.25	372.30	390.40	390.95	383.49	527679	2023.61	11336	326227	61.82
SANGINITA	EQ	17-Feb-2023	20.85	21.35	21.50	20.30	20.70	20.50	20.78	13485	2.80	93	9554	70.85
SANOFI	EQ	17-Feb-2023	5361.05	5361.05	5369.90	5349.25	5363.50	5361.50	5359.71	3611	193.54	966	2664	73.77
SANSERA	EQ	17-Feb-2023	762.75	762.75	766.95	748.00	755.15	755.90	755.06	30832	232.80	4860	15997	51.88
SANWARIA	BZ	17-Feb-2023	0.60	0.60	0.65	0.55	0.60	0.60	0.60	2223289	13.41	447	-	-
SAPPHIRE	EQ	17-Feb-2023	1185.30	1180.00	1191.25	1163.60	1170.00	1169.70	1167.33	463663	5412.46	3745	447719	96.56
SARDAEN	EQ	17-Feb-2023	1096.85	1095.50	1116.45	1092.35	1101.00	1108.05	1105.98	30702	339.56	4545	20556	66.95
SAREGAMA	EQ	17-Feb-2023	332.80	331.05	336.50	330.10	331.80	331.30	332.71	60721	202.03	7600	27128	44.68
SARLAPOLY	EQ	17-Feb-2023	38.75	38.85	40.10	38.15	38.15	38.30	38.98	49285	19.21	646	27219	55.23
SARVESHWAR	EQ	17-Feb-2023	82.40	82.70	89.30	82.55	85.50	85.35	86.30	61626	53.18	1120	32366	52.52
SASKEN	EQ	17-Feb-2023	922.55	927.00	927.00	911.00	913.00	913.30	917.64	4906	45.02	584	3202	65.27
SASTASUNDR	EQ	17-Feb-2023	230.45	227.05	236.75	226.90	233.00	233.10	233.04	11936	27.82	583	6708	56.20
SATIA	EQ	17-Feb-2023	125.95	126.65	131.05	119.15	122.45	121.85	123.24	246575	303.88	4431	119996	48.67
SATIN	EQ	17-Feb-2023	139.70	139.70	143.15	135.80	138.75	137.70	137.45	110258	151.55	3071	64530	58.53
SATINDLTD	EQ	17-Feb-2023	72.55	74.00	74.00	71.50	72.15	71.95	73.09	26825	19.61	740	8459	31.53
SBC	BE	17-Feb-2023	15.00	15.25	15.75	15.25	15.75	15.75	15.66	437466	68.49	941	-	-
SBCL	EQ	17-Feb-2023	436.15	435.00	444.00	433.65	439.90	438.20	438.57	33002	144.74	2510	20640	62.54
SBGLP	EQ	17-Feb-2023	207.05	209.85	225.05	201.15	203.25	210.30	214.25	6338	13.58	484	3807	60.07
SBICARD	EQ	17-Feb-2023	760.05	760.00	765.45	751.00	758.00	758.70	760.07	832721	6329.27	14137	551696	66.25
SBIETFCON	EQ	17-Feb-2023	74.70	73.45	75.39	73.45	74.35	74.26	74.36	1423	1.06	79	585	41.11
SBIETFIT	EQ	17-Feb-2023	327.32	325.29	325.29	322.25	323.50	323.28	323.67	9820	31.78	234	6459	65.77
SBIETFPB	EQ	17-Feb-2023	212.82	214.99	214.99	209.50	210.10	210.09	210.59	3160	6.65	105	2282	72.22
SBIETFQLTY	EQ	17-Feb-2023	150.66	149.86	150.65	149.77	150.50	150.33	150.06	2457	3.69	57	1989	80.95
SBILIFE	EQ	17-Feb-2023	1174.10	1175.60	1175.60	1137.25	1143.75	1149.70	1152.55	909951	10487.60	36136	414648	45.57
SBIN	EQ	17-Feb-2023	540.10	538.50	539.65	527.75	530.65	531.00	532.32	14192008	75546.22	220159	5686809	40.07
SCAPDVR	EQ	17-Feb-2023	9.20	9.30	9.90	8.80	9.50	9.45	9.45	719114	67.94	701	388795	54.07
SCHAEFFLER	EQ	17-Feb-2023	2830.00	2878.00	2989.00	2865.20	2953.00	2943.00	2949.32	830144	24483.61	58096	307750	37.07
SCHAND	EQ	17-Feb-2023	183.00	183.00	183.00	176.00	179.50	179.20	179.27	35340	63.35	1269	19961	56.48
SCHNEIDER	EQ	17-Feb-2023	169.05	168.45	170.15	166.00	167.70	167.05	167.73	233547	391.74	4980	96690	41.40
SCI	EQ	17-Feb-2023	120.95	119.95	121.35	118.70	119.10	119.10	119.82	485911	582.24	4357	154305	31.76
SCPL	EQ	17-Feb-2023	536.20	540.10	545.10	520.00	532.00	528.85	532.18	9074	48.29	815	6079	66.99
SDBL	EQ	17-Feb-2023	121.80	121.10	122.05	118.15	119.45	119.35	119.70	247817	296.64	6209	104553	42.19
SDL24BEES	EQ	17-Feb-2023	110.95	111.00	111.14	110.95	111.14	111.14	111.05	452	0.50	9	240	53.10
SDL26BEES	EQ	17-Feb-2023	110.50	110.50	110.64	110.50	110.60	110.60	110.60	473	0.52	16	246	52.01
SEAMECLTD	EQ	17-Feb-2023	690.90	690.95	696.75	675.10	686.00	679.20	685.97	1046	7.18	215	580	55.45
SECL	SM	17-Feb-2023	275.20	262.00	262.00	262.00	262.00	262.00	262.00	1250	3.28	1	1250	100.00
SECURCRED	EQ	17-Feb-2023	27.00	27.00	28.40	26.70	26.90	27.25	27.63	315893	87.27	815	38848	12.30
SECURKLOUD	EQ	17-Feb-2023	46.95	46.95	47.30	44.60	44.60	44.60	45.56	73589	33.53	663	53368	72.52
SEJALLTD	BE	17-Feb-2023	267.60	267.60	271.45	265.00	271.00	271.00	267.74	455	1.22	14	-	-
SELAN	EQ	17-Feb-2023	293.20	294.50	316.00	292.50	303.00	302.35	308.25	421710	1299.91	11357	145519	34.51
SELMC	BE	17-Feb-2023	283.80	269.65	294.65	269.65	269.65	269.65	275.43	26053	71.76	361	-	-
SEPC	EQ	17-Feb-2023	14.15	14.15	14.25	13.95	14.20	14.20	14.12	916327	129.41	1227	575790	62.84
SEPOWER	EQ	17-Feb-2023	14.50	14.80	14.80	13.50	13.90	13.75	13.88	22668	3.15	153	16428	72.47
SEQUENT	EQ	17-Feb-2023	71.30	71.10	72.20	68.55	69.90	69.05	69.99	772632	540.77	8940	400791	51.87
SERVOTECH	BE	17-Feb-2023	40.25	40.00	42.25	39.50	40.50	40.30	40.66	84614	34.40	593	-	-
SESHAPAPER	EQ	17-Feb-2023	261.00	261.00	261.75	258.55	259.60	259.60	259.88	18396	47.81	796	10724	58.30
SETCO	EQ	17-Feb-2023	9.90	9.90	10.20	9.00	9.50	9.45	9.53	129447	12.34	506	88989	68.75
SETF10GILT	EQ	17-Feb-2023	207.99	207.75	207.75	207.01	207.01	207.01	207.02	493	1.02	4	485	98.38
SETFGOLD	EQ	17-Feb-2023	49.57	49.49	49.50	49.12	49.35	49.22	49.35	470043	231.95	2570	259906	55.29
SETFNIF50	EQ	17-Feb-2023	186.56	186.30	186.56	185.10	185.75	185.71	186.02	200342	372.68	1806	179995	89.84
SETFNIFBK	EQ	17-Feb-2023	418.08	419.54	419.54	410.71	412.89	413.15	413.16	46908	193.81	1435	27713	59.08
SETFNN50	EQ	17-Feb-2023	406.31	406.39	406.39	401.00	401.78	401.67	402.66	27331	110.05	864	16433	60.13
SETUINFRA	BE	17-Feb-2023	1.25	1.20	1.20	1.20	1.20	1.20	1.20	11224	0.13	32	-	-
SFL	EQ	17-Feb-2023	1178.30	1178.30	1189.00	1170.00	1170.00	1172.10	1177.75	11716	137.99	2895	4724	40.32
SGBAPR28I	GB	17-Feb-2023	5300.01	5300.00	5323.99	5268.00	5303.00	5317.85	5308.54	417	22.14	41	296	70.98
SGBAUG24	GB	17-Feb-2023	5578.98	5578.98	5578.98	5513.01	5521.00	5521.00	5546.30	67	3.72	24	42	62.69
SGBAUG27	GB	17-Feb-2023	5332.28	5320.00	5344.00	5312.00	5344.00	5327.00	5321.62	97	5.16	17	94	96.91
SGBAUG28V	GB	17-Feb-2023	5277.69	5277.69	5277.69	5260.00	5275.00	5273.64	5272.51	2207	116.36	338	1754	79.47
SGBAUG29V	GB	17-Feb-2023	5271.00	5288.90	5288.90	5241.90	5267.00	5267.00	5268.63	258	13.59	85	236	91.47
SGBAUG30	GB	17-Feb-2023	5313.42	5300.00	5337.00	5300.00	5325.00	5325.00	5316.70	239	12.71	67	219	91.63
SGBD29VIII	GB	17-Feb-2023	5285.00	5286.00	5297.00	5268.01	5297.00	5297.00	5280.29	52	2.75	14	51	98.08
SGBDC27VII	GB	17-Feb-2023	5305.00	5329.99	5330.00	5325.00	5325.00	5325.00	5325.23	44	2.34	7	44	100.00
SGBDE30III	GB	17-Feb-2023	5332.48	5335.00	5345.79	5316.01	5330.00	5328.65	5328.42	177	9.43	66	159	89.83
SGBDEC2512	GB	17-Feb-2023	5739.00	5689.00	5689.00	5689.00	5689.00	5689.00	5689.00	1	0.06	1	1	100.00
SGBDEC2513	GB	17-Feb-2023	5511.12	5472.00	5500.00	5472.00	5472.00	5472.00	5474.67	21	1.15	13	13	61.90
SGBDEC25XI	GB	17-Feb-2023	5501.01	5454.00	5679.00	5454.00	5679.00	5678.75	5566.38	8	0.45	5	3	37.50
SGBFEB24	GB	17-Feb-2023	5555.66	5551.50	5551.50	5476.00	5548.00	5548.00	5523.56	31	1.71	8	31	100.00
SGBFEB27	GB	17-Feb-2023	5498.99	5478.99	5478.99	5478.99	5478.99	5478.99	5478.99	1	0.05	1	1	100.00
SGBFEB28IX	GB	17-Feb-2023	5339.99	5285.00	5285.00	5285.00	5285.00	5285.00	5285.00	6	0.32	2	6	100.00
SGBFEB29XI	GB	17-Feb-2023	5280.00	5280.00	5288.85	5233.00	5260.00	5260.00	5267.79	118	6.22	30	109	92.37
SGBJ28VIII	GB	17-Feb-2023	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	78	4.11	51	78	100.00
SGBJAN26	GB	17-Feb-2023	5475.01	5397.00	5397.00	5397.00	5397.00	5397.00	5397.00	10	0.54	10	10	100.00
SGBJAN27	GB	17-Feb-2023	5380.00	5425.00	5449.00	5425.00	5449.00	5449.00	5434.60	10	0.54	2	10	100.00
SGBJAN29IX	GB	17-Feb-2023	5261.30	5268.70	5268.70	5242.11	5254.00	5250.75	5250.15	401	21.05	57	345	86.03
SGBJAN29X	GB	17-Feb-2023	5259.47	5265.00	5265.00	5240.00	5248.00	5242.01	5247.82	296	15.53	47	162	54.73
SGBJAN30IX	GB	17-Feb-2023	5259.06	5260.00	5270.00	5251.00	5254.00	5254.42	5255.75	122	6.41	22	122	100.00
SGBJU29III	GB	17-Feb-2023	5255.26	5261.00	5280.00	5236.00	5241.03	5241.98	5254.31	202	10.61	40	119	58.91
SGBJUL25	GB	17-Feb-2023	5455.75	5457.20	5475.00	5457.15	5470.00	5470.00	5469.24	67	3.66	7	67	100.00
SGBJUL27	GB	17-Feb-2023	5257.00	5400.00	5400.00	5262.21	5359.99	5359.99	5390.44	33	1.78	3	33	100.00
SGBJUL28IV	GB	17-Feb-2023	5258.85	5250.00	5262.89	5237.00	5245.00	5247.83	5248.92	1160	60.89	128	875	75.43
SGBJUL29IV	GB	17-Feb-2023	5255.38	5255.00	5262.00	5232.00	5250.00	5241.69	5240.48	451	23.63	57	286	63.41
SGBJUN27	GB	17-Feb-2023	5301.10	5388.99	5389.00	5325.00	5389.00	5389.00	5385.17	23	1.24	5	23	100.00
SGBJUN28	GB	17-Feb-2023	5265.06	5250.01	5265.00	5250.00	5265.00	5260.39	5257.24	396	20.82	45	297	75.00
SGBJUN29II	GB	17-Feb-2023	5256.75	5250.05	5269.97	5231.00	5250.50	5261.50	5261.78	92	4.84	34	87	94.57
SGBJUN30	GB	17-Feb-2023	5330.33	5330.00	5349.00	5275.00	5298.00	5299.26	5306.01	107	5.68	37	60	56.07
SGBMAR24	GB	17-Feb-2023	5561.10	5565.00	5575.00	5555.00	5575.00	5575.00	5567.22	9	0.50	6	9	100.00
SGBMAR28X	GB	17-Feb-2023	5262.00	5275.00	5275.00	5265.00	5265.10	5265.10	5265.58	48	2.53	7	48	100.00
SGBMAR30X	GB	17-Feb-2023	5296.10	5285.00	5300.00	5285.00	5290.20	5291.07	5294.32	104	5.51	22	104	100.00
SGBMAY25	GB	17-Feb-2023	5510.13	5498.00	5510.13	5454.00	5454.00	5454.00	5482.83	5	0.27	4	5	100.00
SGBMAY26	GB	17-Feb-2023	5503.26	5550.00	5550.00	5550.00	5550.00	5550.00	5550.00	5	0.28	2	5	100.00
SGBMAY28	GB	17-Feb-2023	5271.50	5271.00	5271.00	5256.00	5259.01	5259.85	5259.97	411	21.62	32	371	90.27
SGBMAY29I	GB	17-Feb-2023	5284.05	5264.00	5279.99	5261.00	5265.00	5269.88	5267.75	562	29.60	60	485	86.30
SGBMR29XII	GB	17-Feb-2023	5294.90	5294.00	5294.00	5270.00	5275.00	5275.00	5277.16	133	7.02	25	132	99.25
SGBN28VIII	GB	17-Feb-2023	5290.00	5300.00	5300.00	5257.00	5274.00	5258.83	5275.78	343	18.10	46	283	82.51
SGBNOV24	GB	17-Feb-2023	5517.30	5481.30	5579.00	5475.30	5569.00	5569.00	5535.26	115	6.37	21	102	88.70
SGBNOV25IX	GB	17-Feb-2023	5600.00	5490.00	5490.00	5490.00	5490.00	5490.00	5490.00	5	0.27	3	5	100.00
SGBNOV26	GB	17-Feb-2023	5430.00	5430.00	5430.00	5430.00	5430.00	5430.00	5430.00	1	0.05	1	1	100.00
SGBNV29VII	GB	17-Feb-2023	5283.22	5251.00	5298.99	5251.00	5255.00	5258.21	5263.72	241	12.69	107	165	68.46
SGBOC28VII	GB	17-Feb-2023	5280.14	5288.00	5289.70	5270.00	5280.00	5280.00	5275.75	147	7.76	17	116	78.91
SGBOCT25	GB	17-Feb-2023	5560.00	5646.00	5646.00	5500.00	5500.00	5500.00	5553.20	5	0.28	4	5	100.00
SGBOCT26	GB	17-Feb-2023	5402.00	5402.00	5402.00	5402.00	5402.00	5402.00	5402.00	8	0.43	2	8	100.00
SGBOCT27	GB	17-Feb-2023	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	2	0.11	1	2	100.00
SGBOCT27VI	GB	17-Feb-2023	5292.00	5292.01	5292.01	5292.00	5292.00	5292.00	5292.01	4	0.21	4	4	100.00
SGBSEP24	GB	17-Feb-2023	5570.04	5575.00	5575.00	5520.00	5535.23	5535.23	5539.24	188	10.41	9	184	97.87
SGBSEP27	GB	17-Feb-2023	5301.01	5399.00	5399.00	5300.00	5300.00	5300.00	5324.75	40	2.13	3	40	100.00
SGBSEP28VI	GB	17-Feb-2023	5298.62	5282.00	5299.00	5280.00	5285.20	5286.55	5290.39	117	6.19	30	77	65.81
SGBSEP29VI	GB	17-Feb-2023	5285.23	5265.20	5298.90	5265.20	5280.05	5284.00	5280.90	238	12.57	40	196	82.35
SGIL	EQ	17-Feb-2023	128.50	131.60	131.60	127.00	127.05	127.60	128.23	2099	2.69	118	1480	70.51
SGL	EQ	17-Feb-2023	15.35	15.70	15.70	14.50	14.70	14.90	15.06	16961	2.55	140	7887	46.50
SHAHALLOYS	EQ	17-Feb-2023	54.70	57.30	57.40	56.00	57.40	57.40	57.27	12987	7.44	334	12047	92.76
SHAILY	EQ	17-Feb-2023	1296.70	1330.95	1330.95	1210.00	1268.95	1238.45	1275.37	2195	27.99	595	1041	47.43
SHAKTIPUMP	EQ	17-Feb-2023	412.80	412.75	418.80	411.70	412.20	413.65	415.58	33748	140.25	2350	20737	61.45
SHALBY	EQ	17-Feb-2023	137.15	137.85	139.80	136.35	137.00	137.30	138.01	68002	93.85	2353	20309	29.87
SHALPAINTS	EQ	17-Feb-2023	149.00	148.00	150.90	148.00	148.15	148.50	148.95	24644	36.71	597	16604	67.38
SHANKARA	EQ	17-Feb-2023	699.70	686.50	723.00	686.45	706.90	702.00	707.79	28776	203.67	2933	9916	34.46
SHANTI	EQ	17-Feb-2023	19.95	20.70	20.70	19.30	19.70	19.50	19.55	1901	0.37	43	1515	79.69
SHANTIGEAR	EQ	17-Feb-2023	334.35	334.35	337.45	332.00	333.55	333.70	334.67	9093	30.43	949	4457	49.02
SHARDACROP	EQ	17-Feb-2023	482.10	486.00	491.00	474.40	475.55	477.55	481.23	106498	512.50	5957	34816	32.69
SHARDAMOTR	EQ	17-Feb-2023	652.05	655.05	664.95	650.00	657.20	656.30	658.27	3456	22.75	511	2286	66.15
SHAREINDIA	EQ	17-Feb-2023	1205.45	1197.95	1218.00	1185.55	1190.00	1190.35	1201.85	46795	562.41	4114	12414	26.53
SHARIABEES	EQ	17-Feb-2023	416.56	419.98	419.98	412.61	412.61	412.68	415.98	536	2.23	36	343	63.99
SHEMAROO	EQ	17-Feb-2023	125.00	125.00	125.20	122.20	123.70	122.80	123.52	13703	16.93	283	7865	57.40
SHERA	ST	17-Feb-2023	57.00	64.10	67.30	64.00	67.30	67.30	65.32	2090000	1365.11	765	2090000	100.00
SHILPAMED	EQ	17-Feb-2023	258.10	265.00	308.00	258.00	298.15	295.95	284.53	7617340	21673.71	93119	418906	5.50
SHIVALIK	EQ	17-Feb-2023	685.45	691.80	693.70	677.00	677.40	679.60	681.88	3550	24.21	365	2282	64.28
SHIVAMAUTO	EQ	17-Feb-2023	24.75	24.75	25.45	23.80	24.55	24.60	24.75	25961	6.43	463	12748	49.10
SHIVAMILLS	EQ	17-Feb-2023	84.95	88.00	88.00	85.05	86.30	85.95	86.12	2193	1.89	114	1130	51.53
SHIVATEX	EQ	17-Feb-2023	121.25	121.25	122.80	118.00	120.00	119.00	120.11	7246	8.70	275	4509	62.23
SHK	EQ	17-Feb-2023	113.30	113.10	116.30	113.10	115.25	115.65	115.25	90969	104.84	2346	53193	58.47
SHOPERSTOP	EQ	17-Feb-2023	643.30	641.00	648.00	635.05	643.05	645.55	643.38	8962	57.66	1780	3185	35.54
SHRADHA	EQ	17-Feb-2023	46.95	49.25	49.25	47.25	49.25	49.25	49.09	74926	36.78	344	50216	67.02
SHREDIGCEM	EQ	17-Feb-2023	65.90	65.65	68.95	65.25	66.80	67.70	66.98	378874	253.75	2904	116327	30.70
SHREECEM	EQ	17-Feb-2023	25117.60	24950.00	26050.05	24830.25	25735.00	25757.40	25608.00	132205	33855.06	37781	47130	35.65
SHREEPUSHK	EQ	17-Feb-2023	171.15	167.60	174.40	167.60	170.50	172.55	172.04	23204	39.92	754	10170	43.83
SHREERAMA	EQ	17-Feb-2023	10.75	10.95	11.00	9.95	10.30	10.15	10.24	58092	5.95	283	43502	74.88
SHRENIK	EQ	17-Feb-2023	1.25	1.25	1.25	1.20	1.25	1.20	1.23	607646	7.48	389	384657	63.30
SHREYANIND	EQ	17-Feb-2023	156.15	157.00	158.45	156.05	156.50	157.00	157.22	10529	16.55	459	5278	50.13
SHREYAS	EQ	17-Feb-2023	260.25	262.90	264.00	258.00	259.70	258.90	261.64	22303	58.35	1036	15899	71.29
SHRIPISTON	BE	17-Feb-2023	1186.60	1154.00	1215.00	1154.00	1199.00	1199.00	1184.42	947	11.22	79	-	-
SHRIRAMFIN	EQ	17-Feb-2023	1258.70	1249.90	1261.30	1230.50	1231.50	1234.10	1243.50	415463	5166.27	20168	170660	41.08
SHRIRAMFIN	YH	17-Feb-2023	1009.66	1009.00	1009.49	1009.00	1009.49	1009.49	1009.39	250	2.52	2	250	100.00
SHRIRAMFIN	YI	17-Feb-2023	1055.00	1045.00	1055.00	1045.00	1055.00	1055.00	1050.00	2	0.02	2	0	0.00
SHRIRAMFIN	YK	17-Feb-2023	1050.90	1053.50	1053.50	1050.00	1050.00	1050.00	1050.46	25	0.26	4	25	100.00
SHRIRAMFIN	YL	17-Feb-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	31	0.34	3	31	100.00
SHRIRAMFIN	YN	17-Feb-2023	1504.10	1508.00	1508.00	1508.00	1508.00	1508.00	1508.00	25	0.38	1	25	100.00
SHRIRAMFIN	YO	17-Feb-2023	1001.95	998.41	1000.00	998.01	1000.00	1000.00	998.94	9	0.09	3	5	55.56
SHRIRAMFIN	YU	17-Feb-2023	1470.00	1470.00	1470.00	1465.00	1465.00	1465.00	1465.50	100	1.47	5	100	100.00
SHRIRAMFIN	YV	17-Feb-2023	1021.50	1015.00	1015.00	1004.00	1004.00	1004.00	1007.38	65	0.65	2	65	100.00
SHRIRAMFIN	YW	17-Feb-2023	1048.32	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	101	1.06	5	101	100.00
SHRIRAMFIN	ZH	17-Feb-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	147	1.48	2	147	100.00
SHRIRAMPPS	EQ	17-Feb-2023	70.55	70.00	70.80	69.30	70.60	70.45	70.42	76044	53.55	739	45131	59.35
SHUBHLAXMI	SM	17-Feb-2023	43.60	47.00	47.00	47.00	47.00	47.00	47.00	1000	0.47	1	1000	100.00
SHYAMCENT	EQ	17-Feb-2023	18.75	18.75	19.45	18.60	19.10	19.10	19.13	172012	32.91	984	103041	59.90
SHYAMMETL	EQ	17-Feb-2023	292.45	291.95	293.55	288.00	291.50	290.75	291.05	128494	373.98	4356	88067	68.54
SHYAMTEL	EQ	17-Feb-2023	8.75	9.05	9.10	8.40	8.40	8.75	8.83	1812	0.16	24	886	48.90
SIDDHIKA	SM	17-Feb-2023	194.00	184.30	184.30	184.30	184.30	184.30	184.30	2000	3.69	1	2000	100.00
SIEMENS	EQ	17-Feb-2023	3222.70	3222.65	3245.00	3185.40	3209.40	3194.95	3219.94	350236	11277.40	24354	152246	43.47
SIGACHI	EQ	17-Feb-2023	271.50	271.20	272.80	263.75	266.00	265.05	268.24	83329	223.52	5376	33757	40.51
SIGIND	EQ	17-Feb-2023	38.25	38.00	39.45	38.00	38.15	38.30	38.89	52866	20.56	709	29332	55.48
SIGMA	SM	17-Feb-2023	222.10	231.75	231.75	211.00	211.00	211.00	223.43	5250	11.73	4	4500	85.71
SIKKO	BE	17-Feb-2023	86.70	87.00	87.95	85.50	86.00	86.25	86.64	9582	8.30	300	-	-
SIL	BE	17-Feb-2023	29.30	29.00	29.25	28.60	29.20	29.10	29.01	42947	12.46	610	-	-
SILGO	EQ	17-Feb-2023	21.05	21.20	21.30	20.30	20.45	20.40	20.60	40048	8.25	243	28352	70.80
SILINV	EQ	17-Feb-2023	318.45	315.25	318.45	310.95	312.40	312.15	313.68	1474	4.62	80	1264	85.75
SILLYMONKS	BE	17-Feb-2023	22.75	23.40	23.40	21.70	21.95	21.70	22.38	10757	2.41	41	-	-
SILVER	EQ	17-Feb-2023	67.29	67.38	67.38	66.25	66.50	66.50	66.68	40194	26.80	661	31276	77.81
SILVERBEES	EQ	17-Feb-2023	64.98	65.04	65.04	63.97	64.12	64.11	64.30	1315070	845.62	5493	1011185	76.89
SILVERTUC	EQ	17-Feb-2023	331.70	338.75	340.30	325.15	325.15	329.50	333.83	7303	24.38	620	429	5.87
SIMBHALS	EQ	17-Feb-2023	21.90	22.80	22.80	21.85	22.00	22.10	22.19	25052	5.56	137	17003	67.87
SIMPLEXINF	EQ	17-Feb-2023	47.05	47.75	47.75	41.85	46.30	45.10	45.85	46037	21.11	538	30028	65.23
SINTERCOM	BE	17-Feb-2023	102.00	101.05	101.05	101.00	101.00	101.00	101.00	5222	5.27	6	-	-
SIRCA	EQ	17-Feb-2023	641.55	639.30	654.70	624.15	642.05	646.90	646.72	23002	148.76	3981	9799	42.60
SIS	EQ	17-Feb-2023	363.05	360.60	365.00	355.35	359.00	361.00	362.70	54025	195.95	3340	34001	62.94
SITINET	EQ	17-Feb-2023	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1299916	18.20	867	1299916	100.00
SIYSIL	EQ	17-Feb-2023	468.30	468.70	471.50	462.90	466.70	465.60	466.58	47653	222.34	4624	26624	55.87
SJS	EQ	17-Feb-2023	439.00	435.00	441.20	429.00	429.30	430.45	433.29	41288	178.90	3946	27870	67.50
SJVN	EQ	17-Feb-2023	32.95	31.90	32.40	31.25	32.00	31.90	32.08	2218127	711.47	5982	870577	39.25
SKFINDIA	EQ	17-Feb-2023	4438.30	4438.30	4488.00	4424.90	4462.00	4463.95	4463.54	41359	1846.08	2720	36869	89.14
SKIPPER	EQ	17-Feb-2023	100.10	99.80	100.65	97.70	98.85	98.30	99.03	70093	69.41	1647	30572	43.62
SKMEGGPROD	EQ	17-Feb-2023	181.60	180.25	186.90	179.25	184.00	181.10	183.22	144129	264.07	3197	88518	61.42
SKYGOLD	EQ	17-Feb-2023	300.30	300.00	318.70	300.00	306.70	307.85	311.44	62774	195.50	3223	18489	29.45
SMARTLINK	EQ	17-Feb-2023	139.60	138.10	143.00	138.10	139.60	139.65	140.71	14106	19.85	601	4984	35.33
SMCGLOBAL	EQ	17-Feb-2023	74.45	74.00	77.00	73.30	75.50	75.95	75.02	77969	58.49	718	49233	63.14
SMLISUZU	EQ	17-Feb-2023	717.35	715.00	726.05	715.00	719.10	719.50	720.95	3756	27.08	520	1036	27.58
SMLT	EQ	17-Feb-2023	175.60	175.45	178.20	173.80	173.80	176.15	176.62	50686	89.52	1966	26511	52.30
SMSLIFE	EQ	17-Feb-2023	584.30	585.00	585.00	572.25	585.00	581.25	581.39	201	1.17	43	78	38.81
SMSPHARMA	EQ	17-Feb-2023	69.00	69.00	73.50	69.00	70.65	70.65	71.42	19722	14.09	435	12020	60.95
SMVD	SM	17-Feb-2023	13.50	12.85	12.85	12.85	12.85	12.85	12.85	4040	0.52	1	4040	100.00
SNOWMAN	EQ	17-Feb-2023	34.90	34.80	35.15	34.00	34.30	34.40	34.60	654714	226.51	3462	258125	39.43
SOBHA	EQ	17-Feb-2023	578.65	578.85	591.95	576.60	587.20	588.25	586.16	75390	441.91	3935	28071	37.23
SOFTTECH	EQ	17-Feb-2023	163.90	167.00	180.05	162.00	166.50	168.10	165.38	1678	2.78	77	1400	83.43
SOLARA	EQ	17-Feb-2023	382.10	381.80	383.45	370.05	373.05	375.25	377.72	36572	138.14	2085	20756	56.75
SOLARINDS	EQ	17-Feb-2023	3941.70	3991.00	4078.60	3971.00	4008.00	4027.75	4017.22	113482	4558.82	18747	34955	30.80
SOLEX	SM	17-Feb-2023	316.50	316.00	318.00	311.00	318.00	315.65	315.75	1600	5.05	4	1600	100.00
SOMANYCERA	EQ	17-Feb-2023	544.75	547.50	550.00	537.00	539.00	539.95	543.59	23406	127.23	3571	11754	50.22
SOMATEX	EQ	17-Feb-2023	15.75	16.50	16.50	16.50	16.50	16.50	16.50	26852	4.43	58	26852	100.00
SOMICONVEY	EQ	17-Feb-2023	38.95	39.75	39.75	37.15	37.90	37.85	38.23	1548	0.59	44	739	47.74
SONACOMS	EQ	17-Feb-2023	463.95	462.65	470.50	460.10	462.45	462.70	465.17	489871	2278.76	10846	244450	49.90
SONAMCLOCK	EQ	17-Feb-2023	46.15	47.30	47.80	46.00	46.40	46.60	46.21	27431	12.68	166	24782	90.34
SONATSOFTW	EQ	17-Feb-2023	672.25	672.00	689.00	667.55	682.00	680.00	679.29	150391	1021.59	10628	60826	40.45
SOTL	EQ	17-Feb-2023	267.15	267.15	268.40	264.00	265.00	264.85	265.73	20422	54.27	1038	12901	63.17
SOUTHBANK	EQ	17-Feb-2023	17.85	17.70	18.00	17.60	17.75	17.85	17.85	7683328	1371.56	11314	3630347	47.25
SOUTHWEST	EQ	17-Feb-2023	114.45	112.80	118.25	112.80	114.00	114.10	115.58	34689	40.10	197	5435	15.67
SPAL	EQ	17-Feb-2023	281.90	282.65	298.00	282.05	293.50	294.00	293.15	24428	71.61	1768	11357	46.49
SPANDANA	EQ	17-Feb-2023	587.20	578.40	600.00	578.40	585.25	590.65	591.98	51643	305.72	6100	24533	47.50
SPARC	EQ	17-Feb-2023	206.35	203.50	205.80	201.50	202.40	202.40	203.16	534772	1086.42	8996	138156	25.83
SPCENET	BE	17-Feb-2023	20.90	20.85	21.50	19.85	21.00	20.95	20.49	133233	27.30	454	-	-
SPECIALITY	EQ	17-Feb-2023	214.35	214.90	222.00	214.30	217.10	216.75	217.47	86269	187.61	3061	42087	48.79
SPECTRUM	SM	17-Feb-2023	266.70	276.45	276.95	267.05	268.00	268.00	272.11	4000	10.88	4	3000	75.00
SPENCERS	EQ	17-Feb-2023	64.95	64.45	66.00	64.30	65.80	64.85	64.91	91563	59.44	1437	59023	64.46
SPENTEX	BZ	17-Feb-2023	1.25	1.20	1.25	1.20	1.25	1.25	1.20	30366	0.36	49	-	-
SPIC	EQ	17-Feb-2023	70.80	70.50	71.35	69.10	69.50	69.40	69.99	514394	360.03	3381	211051	41.03
SPICEJET	EQ	17-Feb-2023	36.00	35.65	37.95	35.50	37.65	37.55	36.80	7759575	2855.54	17829	1977792	25.49
SPLIL	EQ	17-Feb-2023	63.70	63.70	64.95	63.00	63.40	63.65	64.19	53203	34.15	725	29833	56.07
SPLPETRO	EQ	17-Feb-2023	379.45	385.80	387.80	377.20	381.70	380.75	383.47	41511	159.18	6233	20297	48.90
SPMLINFRA	EQ	17-Feb-2023	25.50	26.00	26.40	24.75	25.05	25.35	25.24	32391	8.18	489	14350	44.30
SPORTKING	EQ	17-Feb-2023	676.90	686.70	686.75	673.00	678.05	675.35	676.55	4323	29.25	726	2733	63.22
SPTL	EQ	17-Feb-2023	3.00	2.85	2.95	2.85	2.85	2.85	2.86	6645598	189.81	2013	4032062	60.67
SREEL	EQ	17-Feb-2023	179.75	184.15	184.15	178.05	180.85	179.85	180.03	13535	24.37	524	7678	56.73
SREIBNPNCD	NU	17-Feb-2023	98.85	99.00	99.00	95.00	95.00	95.00	98.77	53	0.05	2	53	100.00
SREIBNPNCD	Y7	17-Feb-2023	291.00	238.00	320.60	232.81	320.60	320.60	233.81	156	0.36	7	156	100.00
SREIBNPNCD	Y8	17-Feb-2023	290.00	290.00	290.00	290.00	290.00	290.00	290.00	4	0.01	2	4	100.00
SREIBNPNCD	YB	17-Feb-2023	132.00	110.55	110.55	110.55	110.55	110.55	110.55	1	0.00	1	1	100.00
SREINFRA	BE	17-Feb-2023	2.65	2.70	2.75	2.70	2.75	2.75	2.73	208951	5.70	186	-	-
SRF	EQ	17-Feb-2023	2326.20	2310.00	2329.00	2305.35	2312.85	2318.85	2318.09	390304	9047.59	32564	202756	51.95
SRHHYPOLTD	EQ	17-Feb-2023	459.75	467.00	474.45	457.10	468.90	463.80	464.27	19077	88.57	1841	10271	53.84
SRPL	EQ	17-Feb-2023	55.75	57.40	57.80	55.90	57.00	56.75	56.72	55011	31.20	451	32112	58.37
SSWL	EQ	17-Feb-2023	155.55	157.40	157.40	151.20	153.00	154.55	155.08	53570	83.08	1174	35293	65.88
STAR	EQ	17-Feb-2023	296.00	294.50	298.25	294.00	297.40	296.20	296.08	97205	287.81	3827	41725	42.92
STARCEMENT	EQ	17-Feb-2023	110.00	110.00	114.70	109.00	113.80	113.60	113.17	415502	470.22	6842	126979	30.56
STARHEALTH	EQ	17-Feb-2023	509.90	510.55	520.80	506.10	508.95	509.05	509.76	250078	1274.80	8244	156418	62.55
STARPAPER	EQ	17-Feb-2023	169.55	170.05	171.50	169.00	171.50	170.70	169.96	12918	21.96	478	7243	56.07
STARTECK	EQ	17-Feb-2023	131.90	131.20	132.90	129.55	132.90	130.85	130.42	10917	14.24	105	218	2.00
STCINDIA	EQ	17-Feb-2023	78.30	78.20	79.90	77.40	77.65	77.75	78.66	22294	17.54	615	10389	46.60
STEELCAS	EQ	17-Feb-2023	530.20	535.00	536.95	523.00	526.90	527.35	531.67	11496	61.12	1076	7487	65.13
STEELCITY	EQ	17-Feb-2023	60.25	60.90	61.00	59.50	60.90	60.85	60.72	27032	16.41	101	25492	94.30
STEELXIND	EQ	17-Feb-2023	14.65	14.70	15.30	14.60	14.60	14.65	14.86	1507063	223.92	1599	1200939	79.69
STEL	EQ	17-Feb-2023	137.35	135.95	137.20	134.80	136.50	135.50	136.10	3294	4.48	128	1350	40.98
STERTOOLS	EQ	17-Feb-2023	338.45	340.60	345.00	328.05	334.80	335.05	334.17	172643	576.92	5484	57211	33.14
STLTECH	EQ	17-Feb-2023	171.00	170.00	173.70	169.95	170.95	171.30	171.72	385594	662.14	5208	114697	29.75
STOVEKRAFT	EQ	17-Feb-2023	458.65	460.00	460.90	452.35	454.00	454.80	457.48	38877	177.85	2643	22552	58.01
STYLAMIND	EQ	17-Feb-2023	1118.95	1120.00	1123.80	1090.00	1101.20	1103.85	1102.58	10686	117.82	1642	4989	46.69
STYRENIX	EQ	17-Feb-2023	753.15	750.50	770.60	745.00	757.00	749.40	756.59	14055	106.34	2306	8772	62.41
SUBEXLTD	EQ	17-Feb-2023	31.55	31.50	32.00	31.25	31.50	31.50	31.54	1441338	454.54	3448	609593	42.29
SUBROS	EQ	17-Feb-2023	290.30	291.80	296.45	288.05	293.10	293.85	294.19	4791	14.09	344	2510	52.39
SUDARSCHEM	EQ	17-Feb-2023	361.45	361.15	375.00	360.05	360.05	362.05	368.40	114901	423.30	7355	25963	22.60
SUKHJITS	EQ	17-Feb-2023	397.80	398.10	402.50	396.00	400.05	400.05	399.02	2563	10.23	215	2071	80.80
SULA	EQ	17-Feb-2023	389.15	388.00	394.20	383.00	385.60	386.50	387.59	247711	960.09	8917	98953	39.95
SUMEETINDS	BE	17-Feb-2023	3.35	3.40	3.40	3.25	3.30	3.30	3.34	38092	1.27	75	-	-
SUMICHEM	EQ	17-Feb-2023	437.15	435.50	439.45	424.40	429.55	427.95	429.98	208745	897.56	9463	117073	56.08
SUMIT	BE	17-Feb-2023	36.60	36.50	36.60	34.80	35.65	35.70	35.26	32421	11.43	111	-	-
SUMMITSEC	EQ	17-Feb-2023	583.15	589.95	595.15	578.50	594.75	592.50	585.33	5096	29.83	312	3954	77.59
SUNCLAYLTD	EQ	17-Feb-2023	4654.45	4656.10	4705.70	4649.00	4649.00	4666.20	4679.33	4603	215.39	908	2774	60.27
SUNDARAM	EQ	17-Feb-2023	2.65	2.65	2.70	2.60	2.60	2.65	2.62	337637	8.86	235	234152	69.35
SUNDARMFIN	EQ	17-Feb-2023	2349.60	2345.00	2359.85	2316.60	2349.00	2353.25	2344.96	13728	321.92	3121	7042	51.30
SUNDARMHLD	EQ	17-Feb-2023	89.10	88.45	90.00	88.00	88.10	88.45	89.03	51884	46.19	946	29934	57.69
SUNDRMBRAK	EQ	17-Feb-2023	305.00	304.95	305.95	300.00	300.00	301.55	301.79	1096	3.31	96	689	62.86
SUNDRMFAST	EQ	17-Feb-2023	998.20	1001.00	1014.85	990.20	993.20	994.25	1000.82	52746	527.89	4019	21833	41.39
SUNFLAG	EQ	17-Feb-2023	140.65	140.50	144.40	138.90	143.00	143.35	142.15	774872	1101.51	7854	227990	29.42
SUNPHARMA	EQ	17-Feb-2023	995.15	992.20	996.50	982.00	983.00	984.50	989.57	1847026	18277.57	56857	1242989	67.30
SUNTECK	EQ	17-Feb-2023	325.65	321.50	330.00	313.00	323.15	325.60	325.16	159671	519.18	7879	23761	14.88
SUNTV	EQ	17-Feb-2023	456.90	459.20	461.40	453.05	454.00	454.35	456.40	385008	1757.19	9473	126550	32.87
SUPERHOUSE	EQ	17-Feb-2023	208.95	211.85	213.95	208.50	212.00	211.95	211.25	7397	15.63	389	4145	56.04
SUPERSPIN	EQ	17-Feb-2023	7.70	7.60	9.20	7.45	8.50	8.85	8.71	319632	27.84	1735	136731	42.78
SUPRAJIT	EQ	17-Feb-2023	357.15	356.00	366.00	351.00	360.80	359.15	360.12	349627	1259.07	12015	131507	37.61
SUPREMEENG	EQ	17-Feb-2023	1.10	1.05	1.15	1.05	1.10	1.10	1.08	359623	3.90	176	289542	80.51
SUPREMEIND	EQ	17-Feb-2023	2709.60	2713.00	2774.00	2708.40	2745.00	2746.50	2745.15	143401	3936.57	15282	54520	38.02
SUPREMEINF	EQ	17-Feb-2023	21.10	21.20	22.15	21.00	21.30	21.50	21.35	13580	2.90	118	9822	72.33
SUPRIYA	EQ	17-Feb-2023	202.75	204.00	224.95	204.00	220.00	219.80	218.01	1732582	3777.27	31601	243339	14.04
SURANASOL	EQ	17-Feb-2023	19.70	19.95	20.05	18.65	19.75	19.55	19.53	44539	8.70	567	30486	68.45
SURANAT&P	EQ	17-Feb-2023	10.00	9.85	10.15	9.00	9.40	9.40	9.52	289244	27.55	1236	180956	62.56
SURANI	SM	17-Feb-2023	30.70	29.20	29.20	29.20	29.20	29.20	29.20	4000	1.17	2	4000	100.00
SURYALAXMI	EQ	17-Feb-2023	53.85	53.35	54.15	53.30	53.40	53.85	53.84	3330	1.79	99	2480	74.47
SURYAROSNI	EQ	17-Feb-2023	648.85	648.35	711.20	646.25	696.70	694.55	691.35	915334	6328.14	27458	263552	28.79
SURYODAY	EQ	17-Feb-2023	105.30	105.30	105.85	103.60	104.00	104.05	104.71	129844	135.95	1662	87759	67.59
SUTLEJTEX	EQ	17-Feb-2023	50.85	50.50	51.85	49.80	50.05	50.40	50.77	59256	30.08	864	37264	62.89
SUULD	EQ	17-Feb-2023	24.90	25.25	25.60	23.00	23.30	23.55	24.19	2118450	512.36	2612	1105799	52.20
SUVEN	EQ	17-Feb-2023	59.45	59.35	59.65	57.85	58.20	58.55	58.89	76294	44.93	747	49987	65.52
SUVENPHAR	EQ	17-Feb-2023	489.55	487.95	488.70	482.30	482.30	482.90	484.60	23113	112.00	1930	13042	56.43
SUVIDHAA	EQ	17-Feb-2023	4.25	4.35	4.50	4.10	4.35	4.40	4.29	221369	9.49	439	168791	76.25
SUZLON	EQ	17-Feb-2023	8.90	8.90	9.15	8.85	8.90	8.90	9.00	61270881	5514.90	19069	9321487	15.21
SUZLONPP	E1	17-Feb-2023	6.05	6.05	6.25	5.95	6.00	6.00	6.07	5589883	339.49	830	3667840	65.62
SVPGLOB	EQ	17-Feb-2023	29.70	29.20	30.60	29.00	29.85	29.90	29.99	1074367	322.21	2138	881577	82.06
SWANENERGY	EQ	17-Feb-2023	275.55	276.60	280.00	272.15	275.35	277.15	277.64	130894	363.42	3944	38833	29.67
SWARAJ	SM	17-Feb-2023	45.20	42.50	44.20	42.50	44.20	44.20	43.47	6000	2.61	3	4000	66.67
SWARAJENG	EQ	17-Feb-2023	1587.70	1570.40	1596.00	1570.40	1592.00	1591.10	1590.48	1615	25.69	275	1210	74.92
SWASTIK	SM	17-Feb-2023	89.95	89.05	91.90	89.05	91.90	91.45	90.69	6000	5.44	5	4800	80.00
SWELECTES	EQ	17-Feb-2023	285.80	299.70	324.70	295.25	297.00	297.85	307.06	203849	625.94	7918	93018	45.63
SWSOLAR	EQ	17-Feb-2023	297.40	296.50	303.70	296.50	299.00	298.20	299.89	250632	751.62	8844	109891	43.85
SYMPHONY	EQ	17-Feb-2023	1050.35	1049.50	1062.75	1041.55	1057.00	1055.55	1055.55	62603	660.80	12477	27286	43.59
SYNCOMF	EQ	17-Feb-2023	7.15	7.15	7.25	7.05	7.15	7.10	7.15	491902	35.18	1500	328653	66.81
SYNGENE	EQ	17-Feb-2023	572.20	570.00	572.95	563.60	568.80	567.45	566.57	252990	1433.36	17200	156980	62.05
SYRMA	EQ	17-Feb-2023	263.80	263.80	266.80	260.10	261.35	260.95	263.24	304498	801.57	12156	100346	32.95
TAINWALCHM	BE	17-Feb-2023	105.40	104.00	106.00	103.00	104.05	105.35	104.95	1964	2.06	48	-	-
TAJGVK	EQ	17-Feb-2023	185.95	184.05	188.00	183.05	184.30	184.25	185.36	67885	125.83	2476	28212	41.56
TAKE	EQ	17-Feb-2023	20.05	20.00	20.10	19.40	19.60	19.55	19.71	257632	50.79	1352	179017	69.49
TALBROAUTO	EQ	17-Feb-2023	477.10	475.00	489.35	474.95	482.85	482.05	483.09	33031	159.57	2796	16025	48.52
TANLA	EQ	17-Feb-2023	652.80	658.00	693.00	658.00	669.95	675.20	681.27	1895213	12911.59	51239	215553	11.37
TANTIACONS	BZ	17-Feb-2023	11.40	11.40	11.85	10.85	10.90	10.90	10.96	5885	0.64	28	-	-
TAPIFRUIT	SM	17-Feb-2023	103.50	98.35	99.00	98.35	99.00	99.00	98.78	9000	8.89	3	9000	100.00
TARACHAND	SM	17-Feb-2023	90.00	89.90	89.90	85.60	86.10	86.55	87.91	38000	33.41	19	26000	68.42
TARC	EQ	17-Feb-2023	39.10	39.05	39.30	37.90	38.15	38.15	38.35	362072	138.87	2312	227940	62.95
TARMAT	EQ	17-Feb-2023	57.45	56.85	57.25	55.50	56.30	56.45	56.39	13867	7.82	303	8150	58.77
TARSONS	EQ	17-Feb-2023	621.80	627.40	629.25	619.95	620.30	623.00	624.97	42328	264.54	4391	16663	39.37
TASTYBITE	EQ	17-Feb-2023	9076.85	9145.00	9145.00	9009.10	9095.00	9081.65	9081.38	836	75.92	399	513	61.36
TATACAPHSG	N6	17-Feb-2023	1027.50	1027.50	1027.50	1027.00	1027.00	1027.00	1027.05	11	0.11	2	11	100.00
TATACAPHSG	N8	17-Feb-2023	1059.89	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	62	0.66	3	31	50.00
TATACAPHSG	NA	17-Feb-2023	1035.03	1034.00	1036.00	1034.00	1036.00	1036.00	1035.17	200	2.07	14	200	100.00
TATACAPHSG	NB	17-Feb-2023	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
TATACHEM	EQ	17-Feb-2023	1024.90	1024.05	1033.35	1015.55	1019.20	1018.85	1024.59	466079	4775.40	23557	146240	31.38
TATACOFFEE	EQ	17-Feb-2023	212.20	211.95	213.80	208.00	210.60	210.85	211.90	177875	376.91	3059	73495	41.32
TATACOMM	EQ	17-Feb-2023	1254.55	1245.05	1254.00	1235.55	1240.80	1240.25	1243.77	141916	1765.11	7594	40960	28.86
TATACONSUM	EQ	17-Feb-2023	732.60	731.20	734.80	724.15	725.00	726.25	729.34	624402	4554.01	19656	353157	56.56
TATAELXSI	EQ	17-Feb-2023	6688.75	6670.00	6749.00	6625.00	6666.00	6662.90	6688.84	81448	5447.92	14311	24269	29.80
TATAINVEST	EQ	17-Feb-2023	2216.40	2217.10	2236.00	2210.00	2216.20	2213.35	2222.81	17605	391.33	3134	7361	41.81
TATAMETALI	EQ	17-Feb-2023	771.90	768.00	780.00	767.00	773.95	776.60	776.98	45838	356.15	2315	18585	40.54
TATAMOTORS	EQ	17-Feb-2023	441.60	436.00	442.45	436.00	439.60	439.90	440.30	6955445	30624.56	128577	2415091	34.72
TATAMTRDVR	EQ	17-Feb-2023	221.95	221.00	223.50	220.45	221.25	221.55	222.06	900974	2000.68	7784	340332	37.77
TATAPOWER	EQ	17-Feb-2023	205.15	204.50	206.05	204.15	204.70	204.70	205.00	5939096	12175.38	50900	2902839	48.88
TATASTEEL	EQ	17-Feb-2023	112.00	111.55	113.10	111.30	112.10	112.25	112.56	34107244	38392.75	150582	10608676	31.10
TATASTLLP	EQ	17-Feb-2023	654.50	652.25	661.90	652.25	654.20	655.50	657.14	19302	126.84	1192	7311	37.88
TATVA	EQ	17-Feb-2023	1914.60	1900.00	1990.90	1900.00	1989.90	1985.80	1954.31	10150	198.36	1995	4129	40.68
TBZ	EQ	17-Feb-2023	72.20	72.70	72.70	71.30	71.50	71.80	71.68	34337	24.61	1169	19787	57.63
TCFSL	ND	17-Feb-2023	1038.99	1039.90	1039.90	1037.50	1038.00	1038.00	1038.56	1791	18.60	39	1681	93.86
TCFSL	NF	17-Feb-2023	1110.00	1110.00	1114.00	1110.00	1114.00	1112.60	1113.62	127	1.41	8	127	100.00
TCFSL	NJ	17-Feb-2023	1049.00	1050.11	1050.11	1050.10	1050.10	1050.10	1050.11	800	8.40	43	800	100.00
TCFSL	NL	17-Feb-2023	1070.00	1075.00	1076.00	1075.00	1076.00	1076.00	1075.96	224	2.41	11	224	100.00
TCI	EQ	17-Feb-2023	636.40	643.00	648.50	636.40	641.55	642.80	644.13	22039	141.96	2451	8310	37.71
TCIEXP	EQ	17-Feb-2023	1520.40	1520.80	1547.95	1507.50	1519.30	1520.10	1524.80	6257	95.41	1627	2425	38.76
TCNSBRANDS	EQ	17-Feb-2023	441.80	444.80	530.15	431.25	494.55	501.60	495.04	1241596	6146.43	37091	155015	12.49
TCPLPACK	EQ	17-Feb-2023	1403.20	1397.95	1405.25	1366.00	1380.00	1374.95	1385.59	5092	70.55	1153	2841	55.79
TCS	EQ	17-Feb-2023	3558.05	3526.15	3538.90	3490.00	3499.20	3501.15	3514.92	1061369	37306.24	90867	621928	58.60
TDPOWERSYS	EQ	17-Feb-2023	133.00	132.55	140.90	132.00	138.70	138.15	138.36	807495	1117.29	12850	304645	37.73
TEAMLEASE	EQ	17-Feb-2023	2514.15	2514.20	2549.95	2497.55	2510.00	2517.65	2523.99	7353	185.59	2863	2271	30.89
TECH	EQ	17-Feb-2023	31.98	31.40	31.98	31.40	31.63	31.66	31.76	4256	1.35	115	2574	60.48
TECHIN	EQ	17-Feb-2023	8.70	8.95	9.30	8.25	9.10	8.65	8.88	4586	0.41	80	1836	40.03
TECHM	EQ	17-Feb-2023	1130.25	1108.10	1139.00	1108.10	1128.40	1129.20	1127.25	5333732	60124.65	205779	2588819	48.54
TECHNOE	EQ	17-Feb-2023	357.80	359.75	365.00	357.05	361.00	361.65	360.46	302010	1088.63	10452	194540	64.42
TEGA	EQ	17-Feb-2023	645.35	651.00	651.00	630.00	636.00	636.65	640.81	58084	372.21	4060	33344	57.41
TEJASNET	EQ	17-Feb-2023	638.20	631.05	634.70	608.45	610.55	611.65	620.35	1361402	8445.43	35358	320617	23.55
TEMBO	EQ	17-Feb-2023	161.65	160.80	164.00	160.20	162.00	160.80	162.08	202414	328.08	582	67203	33.20
TERASOFT	EQ	17-Feb-2023	41.10	40.20	42.00	40.20	40.65	41.05	41.11	17399	7.15	267	9199	52.87
TEXINFRA	EQ	17-Feb-2023	54.55	55.15	55.30	53.50	54.90	54.75	54.64	3905	2.13	169	1694	43.38
TEXMOPIPES	EQ	17-Feb-2023	55.10	54.60	55.95	54.15	54.60	54.70	54.86	26518	14.55	528	17466	65.86
TEXRAIL	EQ	17-Feb-2023	48.65	48.35	48.90	47.85	48.05	48.00	48.47	591086	286.47	3373	219583	37.15
TFCILTD	EQ	17-Feb-2023	74.10	73.75	75.55	72.80	73.20	73.20	74.07	309577	229.31	3353	141764	45.79
TFL	EQ	17-Feb-2023	9.45	9.15	9.50	9.00	9.00	9.15	9.17	11751	1.08	58	7525	64.04
TGBHOTELS	EQ	17-Feb-2023	9.90	10.15	10.15	9.55	9.65	10.00	9.88	7254	0.72	134	6122	84.39
THANGAMAYL	EQ	17-Feb-2023	1024.05	1003.30	1020.00	1003.30	1011.00	1009.60	1010.96	3513	35.52	605	2501	71.19
THEINVEST	EQ	17-Feb-2023	83.80	85.80	86.15	84.30	86.15	85.35	85.18	1228	1.05	73	643	52.36
THEJO	SM	17-Feb-2023	1307.95	1310.00	1311.05	1300.00	1300.00	1300.00	1308.03	600	7.85	4	450	75.00
THEMISMED	EQ	17-Feb-2023	1336.75	1359.00	1379.00	1340.00	1340.00	1346.60	1361.25	13177	179.37	1784	6420	48.72
THERMAX	EQ	17-Feb-2023	2081.10	2066.00	2072.00	2032.60	2043.00	2046.65	2052.22	34518	708.38	5021	23775	68.88
THOMASCOOK	EQ	17-Feb-2023	66.75	66.75	67.40	65.05	66.25	66.15	66.07	216209	142.84	3134	116494	53.88
THYROCARE	EQ	17-Feb-2023	474.80	475.95	482.90	474.00	475.50	475.00	475.12	28737	136.54	1934	17432	60.66
TI	EQ	17-Feb-2023	112.10	111.50	114.95	111.50	114.75	114.30	113.72	195065	221.83	3816	109878	56.33
TIDEWATER	EQ	17-Feb-2023	985.80	985.80	990.00	978.50	980.00	981.45	982.72	13036	128.11	1158	7735	59.34
TIIL	EQ	17-Feb-2023	1123.80	1148.00	1163.95	1084.80	1110.00	1105.65	1134.71	41602	472.06	4073	13149	31.61
TIINDIA	EQ	17-Feb-2023	2419.45	2408.65	2437.60	2396.45	2423.00	2421.65	2419.38	89717	2170.59	11250	36904	41.13
TIJARIA	BE	17-Feb-2023	7.35	7.35	7.40	7.00	7.05	7.05	7.10	13167	0.93	30	-	-
TIL	BE	17-Feb-2023	157.10	157.10	164.95	157.10	158.15	159.35	160.36	2430	3.90	43	-	-
TIMESCAN	SM	17-Feb-2023	130.00	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
TIMESGTY	EQ	17-Feb-2023	48.10	48.30	48.80	47.25	47.25	47.55	47.88	2812	1.35	73	1385	49.25
TIMETECHNO	EQ	17-Feb-2023	85.50	85.15	89.70	85.10	87.20	87.10	87.68	1622765	1422.81	10808	578552	35.65
TIMKEN	EQ	17-Feb-2023	3011.85	3005.00	3260.00	3003.85	3126.00	3155.90	3178.03	229459	7292.28	27464	44281	19.30
TINPLATE	EQ	17-Feb-2023	322.30	322.40	326.30	321.85	323.10	323.20	323.55	120598	390.19	4371	41866	34.72
TIPSFILMS	EQ	17-Feb-2023	425.75	420.85	425.05	408.00	415.90	413.70	417.58	5914	24.70	431	3842	64.96
TIPSINDLTD	EQ	17-Feb-2023	1656.75	1639.90	1660.00	1630.15	1635.00	1640.45	1642.58	3644	59.86	1156	2126	58.34
TIRUMALCHM	EQ	17-Feb-2023	181.15	180.95	189.00	180.00	187.75	187.50	185.12	253881	469.98	5691	111244	43.82
TIRUPATIFL	EQ	17-Feb-2023	14.40	14.30	14.70	14.20	14.25	14.25	14.36	244699	35.14	847	116223	47.50
TITAN	EQ	17-Feb-2023	2522.40	2515.00	2545.85	2496.00	2500.00	2500.30	2515.13	607239	15272.85	41495	306825	50.53
TMB	EQ	17-Feb-2023	446.40	449.00	452.50	440.50	445.00	443.75	447.37	119702	535.51	8977	32390	27.06
TNIDETF	EQ	17-Feb-2023	56.90	57.00	57.00	55.97	57.00	56.75	56.53	2952	1.67	88	2790	94.51
TNPETRO	EQ	17-Feb-2023	82.35	81.80	83.00	81.80	82.70	82.50	82.35	55418	45.64	1218	30637	55.28
TNPL	EQ	17-Feb-2023	225.65	225.65	229.80	224.60	225.45	225.25	227.28	152677	347.01	3155	75603	49.52
TNTELE	BE	17-Feb-2023	7.00	7.25	7.25	6.85	7.20	7.20	7.18	16777	1.20	43	-	-
TOKYOPLAST	EQ	17-Feb-2023	93.20	93.65	93.75	92.10	92.75	92.75	92.73	3314	3.07	116	2375	71.67
TORNTPHARM	EQ	17-Feb-2023	1510.05	1501.55	1502.80	1486.00	1490.10	1489.75	1494.94	105007	1569.79	7700	58741	55.94
TORNTPOWER	EQ	17-Feb-2023	509.50	508.70	512.10	503.10	507.50	506.75	506.58	937022	4746.73	20908	199846	21.33
TOTAL	EQ	17-Feb-2023	130.15	130.00	132.80	129.00	129.00	129.50	131.02	9166	12.01	231	6380	69.61
TOUCHWOOD	BE	17-Feb-2023	170.60	165.00	165.00	162.10	162.10	162.10	162.27	1000	1.62	25	-	-
TPLPLASTEH	EQ	17-Feb-2023	32.85	33.10	33.50	32.05	33.35	32.60	32.91	18570	6.11	266	11780	63.44
TRACXN	EQ	17-Feb-2023	77.10	76.80	79.80	75.20	78.20	78.50	77.58	2556196	1983.09	16311	945698	37.00
TRANSWIND	SM	17-Feb-2023	8.80	7.95	7.95	7.95	7.95	7.95	7.95	4000	0.32	1	4000	100.00
TREEHOUSE	EQ	17-Feb-2023	14.00	14.20	14.45	13.35	13.90	13.90	13.89	42855	5.95	311	19765	46.12
TREJHARA	EQ	17-Feb-2023	66.70	66.00	66.60	65.15	66.20	65.85	66.20	4513	2.99	154	3635	80.55
TRENT	EQ	17-Feb-2023	1363.10	1360.00	1378.90	1350.15	1358.15	1360.65	1363.23	535675	7302.51	33676	234749	43.82
TRF	EQ	17-Feb-2023	166.75	166.50	168.25	166.05	166.15	166.65	167.16	18078	30.22	355	8498	47.01
TRIDENT	EQ	17-Feb-2023	31.80	31.75	32.10	31.55	31.70	31.70	31.84	2310776	735.85	12883	932076	40.34
TRIGYN	EQ	17-Feb-2023	101.70	100.25	103.20	100.20	100.80	100.75	101.50	87221	88.53	1731	54950	63.00
TRIL	EQ	17-Feb-2023	60.70	60.85	61.75	60.10	61.15	61.05	61.03	351648	214.62	2847	134870	38.35
TRITURBINE	EQ	17-Feb-2023	291.80	292.20	297.35	283.40	284.80	284.40	287.60	728305	2094.60	20056	278812	38.28
TRIVENI	EQ	17-Feb-2023	281.10	281.95	284.60	279.50	281.00	281.40	281.85	173322	488.50	4859	63455	36.61
TRU	EQ	17-Feb-2023	60.15	59.85	61.45	59.50	60.95	60.95	60.66	209244	126.93	2909	98624	47.13
TTKHLTCARE	EQ	17-Feb-2023	968.60	972.00	972.00	944.00	964.00	956.60	950.32	4112	39.08	439	2245	54.60
TTKPRESTIG	EQ	17-Feb-2023	766.50	766.50	777.65	763.80	772.00	771.50	771.11	16294	125.64	2166	6557	40.24
TTL	EQ	17-Feb-2023	74.65	76.90	76.90	73.50	73.85	73.70	74.71	8021	5.99	235	3768	46.98
TTML	EQ	17-Feb-2023	67.00	67.00	68.20	65.60	66.00	66.10	66.62	1710945	1139.82	10445	780028	45.59
TV18BRDCST	EQ	17-Feb-2023	33.15	32.95	34.15	32.70	33.40	33.45	33.62	4705516	1582.12	10709	1723796	36.63
TVSELECT	EQ	17-Feb-2023	349.50	349.00	354.65	342.00	344.80	344.65	347.79	224275	780.01	8178	46351	20.67
TVSMOTOR	EQ	17-Feb-2023	1123.90	1119.90	1119.90	1092.10	1104.00	1103.85	1106.23	1382070	15288.82	36335	536448	38.81
TVSSRICHAK	EQ	17-Feb-2023	2934.25	2934.25	2940.90	2866.00	2884.50	2879.05	2892.27	5138	148.61	1480	2710	52.74
TVTODAY	EQ	17-Feb-2023	220.30	220.00	222.00	217.50	218.50	218.05	219.10	158223	346.66	5143	75757	47.88
TWL	EQ	17-Feb-2023	214.90	214.90	220.00	212.60	215.00	214.75	216.47	299172	647.62	5209	129329	43.23
UBL	EQ	17-Feb-2023	1461.85	1452.00	1490.00	1450.00	1472.80	1475.95	1477.24	269200	3976.73	16550	115480	42.90
UCALFUEL	EQ	17-Feb-2023	112.95	112.05	115.50	112.05	114.50	114.40	114.74	25633	29.41	530	21240	82.86
UCL	SM	17-Feb-2023	73.00	67.00	67.00	67.00	67.00	67.00	67.00	8000	5.36	1	8000	100.00
UCOBANK	EQ	17-Feb-2023	26.55	26.50	26.50	25.65	26.15	26.15	26.04	10571485	2753.27	36942	3054858	28.90
UDAICEMENT	EQ	17-Feb-2023	30.25	30.20	31.10	30.10	30.85	30.70	30.77	211003	64.93	970	130242	61.73
UFLEX	EQ	17-Feb-2023	491.05	490.65	495.60	482.15	486.05	486.30	487.50	111239	542.29	4710	53645	48.22
UFO	EQ	17-Feb-2023	81.05	81.15	81.80	80.80	81.50	81.20	81.19	46572	37.81	622	30884	66.31
UGARSUGAR	EQ	17-Feb-2023	100.75	100.60	103.40	99.00	99.95	100.20	101.25	805220	815.29	6870	300389	37.31
UGROCAP	EQ	17-Feb-2023	154.40	154.65	156.45	153.60	153.70	154.35	155.24	31125	48.32	713	17943	57.65
UGROCAP	N1	17-Feb-2023	670.00	666.00	675.00	666.00	670.00	670.80	670.05	779	5.22	12	779	100.00
UGROCAP	N4	17-Feb-2023	1010.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
UGROCAP	N5	17-Feb-2023	1000.00	1000.00	1024.90	1000.00	1000.15	1000.15	1002.36	55	0.55	3	50	90.91
UGROCAP	N7	17-Feb-2023	1011.00	1011.00	1011.00	995.00	1008.00	1008.00	1003.42	66	0.66	5	66	100.00
UJAAS	BE	17-Feb-2023	2.00	1.90	1.95	1.90	1.90	1.90	1.91	829498	15.84	1017	-	-
UJJIVAN	EQ	17-Feb-2023	266.00	267.35	269.00	262.60	266.50	267.00	265.73	263921	701.31	5040	180867	68.53
UJJIVANSFB	EQ	17-Feb-2023	27.45	27.45	27.60	26.90	27.60	27.40	27.22	3946488	1074.40	6169	2169998	54.99
ULTRACEMCO	EQ	17-Feb-2023	7171.75	7176.00	7393.30	7176.00	7309.10	7297.85	7329.49	1063293	77933.91	94075	308676	29.03
UMA	SM	17-Feb-2023	35.05	35.05	35.15	34.60	34.60	34.60	34.93	16000	5.59	4	16000	100.00
UMAEXPORTS	EQ	17-Feb-2023	45.55	46.40	46.40	45.25	45.75	45.60	45.67	17478	7.98	368	10024	57.35
UMANGDAIRY	EQ	17-Feb-2023	60.70	59.80	60.55	59.65	60.35	60.05	59.95	2353	1.41	45	1519	64.56
UMESLTD	EQ	17-Feb-2023	4.10	4.05	4.25	4.05	4.15	4.10	4.09	23278	0.95	539	18113	77.81
UNICHEMLAB	EQ	17-Feb-2023	325.75	324.30	338.40	324.00	325.25	328.70	331.26	239455	793.21	9143	98959	41.33
UNIDT	EQ	17-Feb-2023	227.80	234.55	235.65	226.00	227.00	227.10	227.53	8589	19.54	351	6604	76.89
UNIENTER	EQ	17-Feb-2023	166.35	169.90	170.00	160.10	164.00	162.50	165.78	19007	31.51	890	9978	52.50
UNIINFO	EQ	17-Feb-2023	19.95	19.95	20.00	19.10	19.10	19.35	19.53	5648	1.10	73	4019	71.16
UNIONBANK	EQ	17-Feb-2023	72.25	71.65	71.75	70.55	70.90	70.90	71.07	4812342	3420.32	16409	1280188	26.60
UNIPARTS	EQ	17-Feb-2023	556.75	557.50	577.10	556.50	570.05	573.55	572.38	276986	1585.40	18600	159822	57.70
UNITECH	BZ	17-Feb-2023	1.55	1.55	1.60	1.55	1.55	1.55	1.57	1070070	16.79	288	-	-
UNITEDPOLY	BE	17-Feb-2023	102.90	101.95	104.95	100.00	103.00	102.15	102.00	2519	2.57	72	-	-
UNITEDTEA	EQ	17-Feb-2023	279.05	277.95	279.70	270.00	275.05	275.15	274.67	1726	4.74	236	1103	63.90
UNIVASTU	EQ	17-Feb-2023	94.35	94.00	95.35	89.40	90.05	90.45	92.18	34726	32.01	863	18085	52.08
UNIVCABLES	EQ	17-Feb-2023	345.55	340.50	367.00	338.30	345.20	345.20	353.55	202523	716.02	9166	58675	28.97
UNIVPHOTO	EQ	17-Feb-2023	403.60	407.40	428.40	406.85	428.40	424.75	415.92	2220	9.23	311	1368	61.62
UNOMINDA	EQ	17-Feb-2023	503.65	504.30	515.90	503.00	512.50	513.70	510.62	216021	1103.05	9508	107938	49.97
UPL	EQ	17-Feb-2023	770.35	763.00	780.00	763.00	772.45	770.15	772.47	2374926	18345.66	50728	1184816	49.89
URJA	EQ	17-Feb-2023	8.85	8.65	8.85	8.65	8.75	8.70	8.73	1125794	98.28	3352	569454	50.58
USASEEDS	SM	17-Feb-2023	605.05	574.80	574.80	574.80	574.80	574.80	574.80	1200	6.90	1	1200	100.00
USHAMART	EQ	17-Feb-2023	182.60	182.10	183.25	180.55	181.80	181.95	181.82	633027	1151.00	4223	495042	78.20
UTIAMC	EQ	17-Feb-2023	709.45	705.00	709.40	685.10	690.00	688.40	698.34	215769	1506.80	7762	151049	70.00
UTIBANKETF	EQ	17-Feb-2023	42.02	42.37	42.37	41.24	41.55	41.39	41.50	55097	22.87	795	32909	59.73
UTINEXT50	EQ	17-Feb-2023	40.89	40.99	41.03	40.45	40.60	40.59	40.75	27286	11.12	261	21530	78.90
UTINIFTETF	EQ	17-Feb-2023	1923.75	1918.17	1923.28	1909.50	1915.92	1913.24	1917.22	3390	64.99	87	1468	43.30
UTISENSETF	EQ	17-Feb-2023	650.47	655.98	655.98	644.55	646.50	646.07	647.71	830	5.38	103	588	70.84
UTISXN50	EQ	17-Feb-2023	49.38	49.38	49.74	48.26	49.24	48.59	49.26	687	0.34	122	434	63.17
UTTAMSUGAR	EQ	17-Feb-2023	258.05	255.05	265.50	255.00	257.25	257.25	259.48	96396	250.13	2645	42942	44.55
V2RETAIL	EQ	17-Feb-2023	86.00	85.85	88.00	84.05	87.95	86.95	86.89	119424	103.77	464	114830	96.15
VADILALIND	EQ	17-Feb-2023	2553.20	2526.20	2564.00	2514.00	2555.00	2545.95	2532.17	13581	343.89	2246	7349	54.11
VAIBHAVGBL	EQ	17-Feb-2023	316.00	315.00	326.75	313.90	324.75	322.85	323.11	277259	895.86	9845	94393	34.05
VAISHALI	EQ	17-Feb-2023	142.55	144.65	155.00	143.40	154.00	154.85	151.98	464144	705.43	7506	217710	46.91
VAKRANGEE	EQ	17-Feb-2023	24.00	24.00	24.10	23.20	23.55	23.55	23.65	1782914	421.71	5049	1180710	66.22
VALIANTORG	EQ	17-Feb-2023	430.15	430.00	444.50	418.55	423.50	423.45	428.86	129229	554.21	6602	69004	53.40
VARDHACRLC	EQ	17-Feb-2023	50.10	49.65	52.35	49.65	51.00	51.00	50.84	63592	32.33	581	21317	33.52
VARDMNPOLY	EQ	17-Feb-2023	20.20	20.30	21.45	20.25	20.90	20.65	20.73	18644	3.86	170	12467	66.87
VARROC	EQ	17-Feb-2023	267.75	267.40	270.00	266.00	266.90	266.70	267.96	82956	222.29	3369	42141	50.80
VASCONEQ	EQ	17-Feb-2023	32.90	32.85	32.95	31.70	31.75	31.80	32.23	516411	166.45	1505	284283	55.05
VASWANI	EQ	17-Feb-2023	23.05	23.50	23.85	22.90	23.50	23.35	23.38	39364	9.20	303	16878	42.88
VBL	EQ	17-Feb-2023	1274.60	1267.00	1293.00	1252.50	1283.65	1283.20	1282.16	510280	6542.59	30711	157901	30.94
VCL	EQ	17-Feb-2023	2.90	2.90	3.15	2.50	2.95	2.95	2.90	1139240	33.06	1543	613540	53.86
VEDL	EQ	17-Feb-2023	314.85	314.85	317.90	313.00	313.80	314.00	315.51	4291109	13538.86	50243	1249299	29.11
VENKEYS	EQ	17-Feb-2023	1739.80	1735.00	1755.00	1730.10	1737.00	1734.10	1739.62	16454	286.24	2622	5924	36.00
VENUSPIPES	EQ	17-Feb-2023	727.90	728.00	731.00	721.55	726.00	725.75	728.32	99348	723.58	1331	65943	66.38
VENUSREM	EQ	17-Feb-2023	151.35	150.60	150.60	148.60	150.20	149.65	149.77	21563	32.29	970	10796	50.07
VERA	SM	17-Feb-2023	56.30	59.10	59.10	59.10	59.10	59.10	59.10	24000	14.18	5	24000	100.00
VERANDA	EQ	17-Feb-2023	203.60	202.70	208.90	197.50	203.00	202.85	201.50	45574	91.83	1786	30224	66.32
VERTOZ	BE	17-Feb-2023	193.20	194.70	197.50	190.30	195.00	195.15	194.37	37114	72.14	467	-	-
VESUVIUS	EQ	17-Feb-2023	1797.75	1824.00	1824.00	1765.10	1794.00	1791.75	1792.45	30281	542.77	3326	19166	63.29
VETO	EQ	17-Feb-2023	94.50	95.60	97.00	94.20	96.70	96.55	96.00	32295	31.00	946	17408	53.90
VGUARD	EQ	17-Feb-2023	248.20	248.30	250.50	246.50	249.75	249.70	248.97	131942	328.49	4405	89319	67.70
VHL	EQ	17-Feb-2023	2788.20	2788.20	2800.00	2737.55	2753.10	2755.55	2765.35	258	7.13	91	93	36.05
VICEROY	BZ	17-Feb-2023	2.60	2.70	2.70	2.60	2.70	2.70	2.70	80003	2.16	46	-	-
VIDHIING	EQ	17-Feb-2023	328.80	328.10	329.15	322.00	326.10	324.35	325.26	20581	66.94	1359	12831	62.34
VIJAYA	EQ	17-Feb-2023	415.55	413.45	421.35	411.55	413.65	413.90	415.29	27418	113.86	3342	15760	57.48
VIJIFIN	BE	17-Feb-2023	2.75	2.70	2.75	2.65	2.70	2.70	2.69	21828	0.59	181	-	-
VIKASECO	EQ	17-Feb-2023	3.10	3.10	3.10	3.05	3.05	3.05	3.06	1803793	55.22	1897	981949	54.44
VIKASLIFE	EQ	17-Feb-2023	4.10	4.10	4.10	4.05	4.10	4.05	4.07	3681943	149.83	2747	2134437	57.97
VIKASPROP	BZ	17-Feb-2023	0.60	0.60	0.60	0.55	0.60	0.55	0.57	409739	2.35	295	-	-
VIKASWSP	BZ	17-Feb-2023	1.40	1.40	1.45	1.35	1.35	1.35	1.35	115706	1.57	106	-	-
VIMTALABS	EQ	17-Feb-2023	314.60	314.60	316.85	312.00	313.50	312.85	313.58	11480	36.00	1226	6231	54.28
VINATIORGA	EQ	17-Feb-2023	1876.20	1870.00	1894.65	1863.00	1877.40	1878.80	1877.74	16168	303.59	3348	7174	44.37
VINDHYATEL	EQ	17-Feb-2023	1642.75	1626.30	1673.00	1626.30	1660.00	1659.00	1655.32	13759	227.76	1740	5970	43.39
VINEETLAB	EQ	17-Feb-2023	56.30	56.25	56.90	54.50	54.60	54.95	55.23	9910	5.47	112	8824	89.04
VINNY	BE	17-Feb-2023	267.25	267.00	279.00	267.00	276.00	275.10	272.86	26064	71.12	565	-	-
VINYLINDIA	EQ	17-Feb-2023	381.10	381.10	387.80	377.00	381.50	380.65	382.39	22211	84.93	1344	12727	57.30
VIPCLOTHNG	EQ	17-Feb-2023	43.00	42.70	43.55	42.05	42.80	42.80	42.85	158855	68.06	671	88264	55.56
VIPIND	EQ	17-Feb-2023	661.55	659.05	674.00	659.05	664.10	665.05	668.63	72267	483.20	4748	30042	41.57
VIPULLTD	BE	17-Feb-2023	14.05	14.30	14.50	13.35	13.35	13.35	13.40	52735	7.07	67	-	-
VISAKAIND	EQ	17-Feb-2023	377.00	376.00	381.50	375.10	376.20	376.30	376.95	15454	58.25	788	9738	63.01
VISASTEEL	BE	17-Feb-2023	13.35	13.15	13.35	13.00	13.20	13.10	13.11	11452	1.50	107	-	-
VISESHINFO	BE	17-Feb-2023	0.50	0.55	0.55	0.50	0.50	0.50	0.51	4468326	22.88	2568	-	-
VISHAL	EQ	17-Feb-2023	19.40	19.60	19.65	19.25	19.55	19.45	19.43	49706	9.66	416	33579	67.56
VISHNU	EQ	17-Feb-2023	282.20	282.00	282.10	276.05	278.80	277.70	279.00	35064	97.83	940	28141	80.26
VISHWARAJ	EQ	17-Feb-2023	16.05	16.00	16.30	15.90	15.90	15.95	16.03	448061	71.82	1113	209006	46.65
VITAL	SM	17-Feb-2023	104.95	103.50	103.85	102.80	103.85	103.30	103.08	16800	17.32	14	14400	85.71
VIVIDHA	EQ	17-Feb-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.01	335561	3.40	628	317768	94.70
VIVO	SM	17-Feb-2023	123.10	116.95	117.00	116.95	117.00	117.00	116.97	4800	5.61	3	4800	100.00
VLSFINANCE	EQ	17-Feb-2023	169.00	171.50	174.35	162.10	164.00	164.85	169.07	134866	228.01	2747	61520	45.62
VMARCIND	SM	17-Feb-2023	43.25	43.20	51.40	43.00	51.00	50.55	48.04	135000	64.85	37	102000	75.56
VMART	EQ	17-Feb-2023	2433.85	2433.85	2515.00	2412.00	2496.00	2499.15	2468.42	27496	678.72	8821	13881	50.48
VOLTAMP	EQ	17-Feb-2023	2977.25	2992.15	3155.00	2971.35	2991.00	2986.50	3065.31	39344	1206.02	9950	10837	27.54
VOLTAS	EQ	17-Feb-2023	862.85	858.00	863.75	849.05	854.45	855.10	855.21	497564	4255.21	20765	174600	35.09
VRLLOG	EQ	17-Feb-2023	513.85	512.90	543.15	507.35	540.00	539.95	532.46	291937	1554.44	12343	123824	42.41
VSCL	SM	17-Feb-2023	33.50	33.50	34.85	33.50	34.85	34.85	34.18	6000	2.05	2	6000	100.00
VSSL	EQ	17-Feb-2023	347.05	348.00	359.50	343.00	354.60	352.65	353.82	185527	656.44	7627	64345	34.68
VSTIND	EQ	17-Feb-2023	3032.40	3020.00	3150.00	3020.00	3125.00	3114.15	3095.95	10734	332.32	2573	5326	49.62
VSTTILLERS	EQ	17-Feb-2023	2231.55	2221.10	2242.75	2186.95	2192.00	2191.25	2207.32	2384	52.62	677	1355	56.84
VTL	EQ	17-Feb-2023	314.15	314.00	317.30	308.25	314.00	313.50	314.27	96805	304.23	7237	42408	43.81
WABAG	EQ	17-Feb-2023	331.95	331.00	338.80	328.90	330.25	330.35	332.97	102038	339.76	4453	44232	43.35
WALCHANNAG	EQ	17-Feb-2023	61.55	61.45	62.75	61.40	62.30	61.75	62.04	35565	22.06	722	18336	51.56
WALPAR	SM	17-Feb-2023	59.55	56.60	56.60	56.60	56.60	56.60	56.60	6000	3.40	3	6000	100.00
WANBURY	BE	17-Feb-2023	40.70	40.00	41.65	38.80	40.75	40.30	40.33	15141	6.11	89	-	-
WATERBASE	EQ	17-Feb-2023	71.25	71.90	73.30	71.10	72.35	71.95	71.80	24289	17.44	386	18584	76.51
WEALTH	EQ	17-Feb-2023	350.20	342.90	353.95	341.10	345.00	343.05	346.68	523	1.81	110	167	31.93
WEBELSOLAR	EQ	17-Feb-2023	84.20	84.10	86.20	83.50	84.20	83.85	84.62	78729	66.62	1343	51155	64.98
WEIZMANIND	EQ	17-Feb-2023	103.85	103.70	105.80	102.50	103.70	103.20	103.91	10443	10.85	618	3998	38.28
WEL	EQ	17-Feb-2023	217.90	219.55	226.80	213.05	222.80	221.60	220.79	4477	9.88	349	3266	72.95
WELCORP	EQ	17-Feb-2023	195.60	194.70	198.90	194.05	195.75	195.15	196.34	344664	676.71	4226	180142	52.27
WELENT	EQ	17-Feb-2023	139.20	139.00	139.00	136.10	137.00	137.05	137.49	97299	133.77	2640	57965	59.57
WELINV	EQ	17-Feb-2023	268.85	272.90	272.95	268.90	271.95	271.95	270.57	141	0.38	18	81	57.45
WELSPUNIND	EQ	17-Feb-2023	69.95	69.85	71.85	69.05	71.05	71.15	70.92	818292	580.30	5068	284207	34.73
WENDT	EQ	17-Feb-2023	8430.90	8412.00	8595.00	8390.00	8590.00	8554.10	8502.05	427	36.30	172	280	65.57
WESTLIFE	EQ	17-Feb-2023	689.65	688.40	692.20	673.50	675.00	676.65	682.70	178063	1215.64	6415	130809	73.46
WEWIN	EQ	17-Feb-2023	41.45	41.75	45.50	41.45	42.80	42.95	42.86	31806	13.63	209	17738	55.77
WHEELS	EQ	17-Feb-2023	530.45	533.15	534.95	528.00	528.00	530.05	530.83	3062	16.25	266	1744	56.96
WHIRLPOOL	EQ	17-Feb-2023	1308.35	1300.00	1312.50	1282.75	1292.00	1286.70	1299.26	78093	1014.63	7225	47170	60.40
WILLAMAGOR	EQ	17-Feb-2023	22.65	22.65	22.65	21.55	21.55	21.55	21.88	72674	15.90	479	33786	46.49
WINDLAS	EQ	17-Feb-2023	255.90	257.40	258.05	254.05	255.25	255.65	255.35	13695	34.97	754	8628	63.00
WINDMACHIN	EQ	17-Feb-2023	43.70	44.45	46.00	43.15	44.10	44.70	45.04	125392	56.47	998	76259	60.82
WINPRO	EQ	17-Feb-2023	3.70	3.70	3.70	3.60	3.65	3.65	3.63	128362	4.66	163	105006	81.80
WIPL	BE	17-Feb-2023	88.70	88.70	92.95	85.00	91.60	91.20	90.74	2714	2.46	32	-	-
WIPRO	EQ	17-Feb-2023	409.90	406.85	408.00	404.00	405.90	406.30	405.54	2808122	11387.94	48626	1242077	44.23
WOCKPHARMA	EQ	17-Feb-2023	193.40	192.80	194.30	189.55	190.55	190.65	191.63	275891	528.69	5569	123725	44.85
WONDERLA	EQ	17-Feb-2023	422.35	420.20	442.00	415.00	423.95	426.70	428.28	949421	4066.23	15035	439074	46.25
WORTH	EQ	17-Feb-2023	103.00	103.00	103.90	102.50	102.55	103.30	102.77	2101	2.16	125	1455	69.25
WSTCSTPAPR	EQ	17-Feb-2023	506.50	505.90	511.80	502.00	505.00	503.45	505.57	80043	404.67	3067	40065	50.05
XCHANGING	EQ	17-Feb-2023	61.90	62.50	62.50	59.20	60.00	60.30	61.08	77799	47.52	1016	45172	58.06
XELPMOC	EQ	17-Feb-2023	138.25	142.50	142.50	134.95	137.00	135.65	137.25	15972	21.92	1120	7924	49.61
XPROINDIA	EQ	17-Feb-2023	587.65	594.00	599.90	575.00	575.00	581.60	586.59	10809	63.40	1931	4230	39.13
YAARI	EQ	17-Feb-2023	14.40	14.20	14.45	13.65	13.80	13.80	13.95	315095	43.95	1334	232607	73.82
YESBANK	EQ	17-Feb-2023	16.25	16.25	16.35	16.00	16.10	16.10	16.18	60097807	9724.84	65358	26253123	43.68
YUKEN	EQ	17-Feb-2023	539.20	531.15	541.00	528.85	540.00	538.65	538.08	3214	17.29	231	2496	77.66
ZEEL	EQ	17-Feb-2023	213.95	214.25	216.90	213.50	215.45	215.25	215.41	2805579	6043.48	22938	1111013	39.60
ZEELEARN	BE	17-Feb-2023	4.65	4.45	4.45	4.45	4.45	4.45	4.45	531257	23.64	608	-	-
ZEEMEDIA	EQ	17-Feb-2023	10.75	10.75	10.95	10.30	10.55	10.40	10.61	1086262	115.24	2720	776369	71.47
ZENITHEXPO	BE	17-Feb-2023	89.50	85.05	93.95	85.05	93.95	93.95	86.26	4740	4.09	74	-	-
ZENITHSTL	EQ	17-Feb-2023	4.75	4.60	4.75	4.60	4.75	4.70	4.70	181810	8.55	458	141269	77.70
ZENSARTECH	EQ	17-Feb-2023	265.30	265.00	270.00	261.70	266.40	266.90	265.90	3931698	10454.51	27683	2719835	69.18
ZENTEC	EQ	17-Feb-2023	230.90	231.30	247.75	231.00	237.25	235.50	241.09	2832207	6828.16	37425	649234	22.92
ZFCVINDIA	EQ	17-Feb-2023	10189.65	10246.00	10398.00	10200.00	10207.00	10233.95	10271.04	4171	428.41	1984	2003	48.02
ZIMLAB	EQ	17-Feb-2023	78.35	80.10	80.45	75.10	77.00	76.45	77.52	8840	6.85	522	7044	79.68
ZODIAC	EQ	17-Feb-2023	108.15	108.20	109.05	102.40	104.60	104.25	104.51	39997	41.80	1395	24226	60.57
ZODIACLOTH	EQ	17-Feb-2023	92.05	91.00	93.20	91.00	91.70	91.80	92.22	4582	4.23	110	2892	63.12
ZOMATO	EQ	17-Feb-2023	51.40	51.25	52.20	50.70	51.65	51.80	51.68	52862406	27319.39	83472	8836512	16.72
ZOTA	EQ	17-Feb-2023	299.20	295.05	314.20	295.05	312.00	312.65	310.37	20873	64.78	1265	12674	60.72
ZUARI	EQ	17-Feb-2023	147.00	147.05	149.25	144.50	144.50	145.00	146.08	42847	62.59	1066	24748	57.76
ZUARIIND	EQ	17-Feb-2023	125.00	125.05	126.70	122.00	122.25	122.55	124.12	21452	26.63	850	10568	49.26
ZYDUSLIFE	EQ	17-Feb-2023	477.30	477.30	479.15	469.45	472.05	470.65	473.06	591340	2797.36	14957	259727	43.92
ZYDUSWELL	EQ	17-Feb-2023	1437.60	1444.80	1463.95	1436.25	1456.00	1451.35	1446.70	7297	105.57	1880	3620	49.61