nse-sec-bhavdata-full-2023-03-14.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	14-Mar-2023	121.00	115.00	115.10	115.00	115.10	115.10	115.09	38010	43.74	22	38010	100.00
20MICRONS	EQ	14-Mar-2023	68.30	68.45	68.90	66.25	67.25	67.40	67.48	56859	38.37	1399	32070	56.40
21STCENMGM	EQ	14-Mar-2023	16.95	16.90	16.90	16.65	16.90	16.90	16.84	2838	0.48	45	2836	99.93
360ONE	EQ	14-Mar-2023	430.20	430.20	440.00	420.25	422.15	423.65	429.92	149544	642.92	7565	65566	43.84
3IINFOLTD	EQ	14-Mar-2023	32.65	33.00	33.15	32.00	32.55	32.25	32.34	275226	89.00	2727	176495	64.13
3MINDIA	EQ	14-Mar-2023	23540.10	23743.75	23743.75	22884.85	23100.00	23103.15	23103.81	2087	482.18	1264	794	38.05
3PLAND	EQ	14-Mar-2023	20.55	20.80	20.90	19.60	20.55	20.45	20.12	20875	4.20	148	15932	76.32
4THDIM	BE	14-Mar-2023	42.70	43.15	43.50	43.00	43.30	43.30	43.28	291341	126.10	1294	-	-
563GS2026	GS	14-Mar-2023	97.00	96.80	96.80	96.80	96.80	96.80	96.80	1000	0.97	3	1000	100.00
5PAISA	EQ	14-Mar-2023	285.00	284.25	290.90	279.80	285.00	282.40	284.23	30651	87.12	1845	15076	49.19
601GS2028	GS	14-Mar-2023	92.28	93.00	93.00	93.00	93.00	93.00	93.00	1	0.00	1	1	100.00
63MOONS	EQ	14-Mar-2023	181.05	181.45	184.25	172.50	172.50	173.20	175.99	119563	210.42	3450	55550	46.46
654GS2032	GS	14-Mar-2023	97.80	95.50	95.50	94.65	95.20	95.20	95.06	237055	225.35	45	236850	99.91
664GS2035	GS	14-Mar-2023	92.48	92.96	92.96	92.96	92.96	92.96	92.96	900	0.84	1	900	100.00
667GS2035	GS	14-Mar-2023	96.50	96.00	96.00	96.00	96.00	96.00	96.00	6	0.01	2	6	100.00
667GS2050	GS	14-Mar-2023	96.10	92.01	94.75	92.01	94.75	94.75	92.02	300	0.28	2	299	99.67
676GS2061	GS	14-Mar-2023	95.65	93.00	93.00	93.00	93.00	93.00	93.00	100	0.09	1	100	100.00
689GS2025	GS	14-Mar-2023	100.60	100.72	100.72	100.40	100.40	100.40	100.72	22100	22.26	2	22000	99.55
68GS2060	GS	14-Mar-2023	96.00	95.00	95.00	95.00	95.00	95.00	95.00	220000	209.00	99	220000	100.00
695GS2061	GS	14-Mar-2023	97.60	93.00	94.00	93.00	94.00	94.00	93.29	3500	3.27	2	3500	100.00
699GS2051	GS	14-Mar-2023	95.02	94.51	97.00	94.51	97.00	97.00	96.02	833	0.80	5	633	75.99
710GS2029	GS	14-Mar-2023	101.20	100.90	101.10	100.90	101.10	101.10	101.00	2100	2.12	3	2100	100.00
716GS2050	GS	14-Mar-2023	103.00	98.26	102.00	98.25	102.00	102.00	98.26	901	0.89	3	901	100.00
726GS2032	GS	14-Mar-2023	102.50	101.00	102.32	100.02	100.20	100.20	100.81	6610	6.66	7	6500	98.34
727GS2026	GS	14-Mar-2023	102.90	103.20	103.20	103.20	103.20	103.20	103.20	1	0.00	1	1	100.00
736GS2052	GS	14-Mar-2023	100.50	101.49	102.00	101.19	102.00	101.80	101.33	7044	7.14	11	7044	100.00
738GS2027	GS	14-Mar-2023	102.19	102.50	102.50	102.00	102.20	102.20	102.15	1220	1.25	8	1220	100.00
741GS2036	GS	14-Mar-2023	101.80	101.85	101.93	99.25	99.25	99.25	101.85	2004	2.04	3	2000	99.80
74GS2062	GS	14-Mar-2023	102.10	102.15	102.65	102.15	102.65	102.65	102.28	4000	4.09	2	4000	100.00
754GS2036	GS	14-Mar-2023	103.00	103.00	103.25	103.00	103.15	103.19	103.19	83966	86.65	75	83966	100.00
815GS2026	GS	14-Mar-2023	104.36	105.30	105.30	105.30	105.30	105.30	105.30	27400	28.85	1	27400	100.00
824GS2027	GS	14-Mar-2023	121.75	115.66	115.66	115.66	115.66	115.66	115.66	2	0.00	1	2	100.00
828GS2032	GS	14-Mar-2023	107.00	108.05	108.05	107.00	107.00	107.03	107.15	1850	1.98	9	1850	100.00
883GS2041	GS	14-Mar-2023	116.25	116.26	116.27	116.25	116.25	116.25	116.25	1900	2.21	5	1900	100.00
897GS2030	GS	14-Mar-2023	113.50	113.00	113.00	113.00	113.00	113.00	113.00	1040	1.18	2	1040	100.00
92GS2030	GS	14-Mar-2023	114.00	114.00	115.00	114.00	115.00	115.00	114.96	366	0.42	4	366	100.00
A2ZINFRA	EQ	14-Mar-2023	6.55	6.75	7.00	6.35	6.75	6.55	6.53	330292	21.56	630	234003	70.85
AAATECH	EQ	14-Mar-2023	53.15	54.90	54.90	52.25	52.25	52.45	53.14	4728	2.51	303	2758	58.33
AAKASH	EQ	14-Mar-2023	6.80	6.55	6.85	6.50	6.60	6.55	6.62	309965	20.51	849	274757	88.64
AAREYDRUGS	EQ	14-Mar-2023	27.65	27.60	28.25	26.60	27.00	26.85	27.55	37956	10.46	725	9970	26.27
AARON	EQ	14-Mar-2023	187.05	186.40	189.85	177.70	177.70	177.70	178.77	23732	42.43	536	17151	72.27
AARTIDRUGS	EQ	14-Mar-2023	330.75	330.25	334.00	325.10	329.00	327.45	327.75	126676	415.18	5717	28563	22.55
AARTIIND	EQ	14-Mar-2023	525.00	525.00	528.20	515.10	520.55	519.80	520.67	427741	2227.10	17944	148243	34.66
AARTIPHARM	EQ	14-Mar-2023	300.30	300.00	303.85	294.50	296.50	298.00	297.01	60882	180.83	3746	40667	66.80
AARTIPP	E1	14-Mar-2023	201.20	215.05	228.90	212.00	215.00	215.00	218.21	144	0.31	47	99	68.75
AARTISURF	EQ	14-Mar-2023	511.95	516.00	516.00	492.00	502.00	499.35	504.42	20591	103.87	1715	15717	76.33
AARVEEDEN	EQ	14-Mar-2023	20.45	21.45	21.45	20.20	20.90	20.35	20.58	10098	2.08	109	8894	88.08
AARVI	EQ	14-Mar-2023	112.50	116.85	116.85	112.00	114.00	113.80	113.59	6501	7.38	309	3794	58.36
AAVAS	EQ	14-Mar-2023	1764.10	1773.40	1785.70	1721.00	1764.00	1758.95	1751.84	99837	1748.98	19166	64079	64.18
ABAN	EQ	14-Mar-2023	39.30	39.75	39.85	37.75	37.75	37.90	38.28	114312	43.75	1555	74085	64.81
ABB	EQ	14-Mar-2023	3274.45	3287.00	3322.90	3233.65	3313.50	3311.15	3270.75	330853	10821.38	30070	148899	45.00
ABBOTINDIA	EQ	14-Mar-2023	20263.60	20300.00	20388.60	19966.70	20370.00	20329.00	20142.16	9872	1988.43	3380	4314	43.70
ABCAPITAL	EQ	14-Mar-2023	147.05	146.20	147.45	144.15	145.20	144.95	145.63	2438666	3551.50	15628	655570	26.88
ABCOTS	SM	14-Mar-2023	41.55	44.00	45.00	43.00	43.00	43.00	44.07	56000	24.68	14	48000	85.71
ABFRL	EQ	14-Mar-2023	227.80	227.80	228.15	216.95	218.60	218.15	220.64	4511059	9953.33	45490	1824404	40.44
ABINFRA	SM	14-Mar-2023	18.30	20.10	20.10	18.85	20.10	20.10	19.58	28000	5.48	7	28000	100.00
ABMINTLLTD	EQ	14-Mar-2023	53.20	55.85	55.85	55.85	55.85	55.85	55.85	430	0.24	14	429	99.77
ABSLAMC	EQ	14-Mar-2023	366.45	367.15	370.00	355.05	355.60	355.80	359.93	128032	460.83	4957	94632	73.91
ABSLBANETF	EQ	14-Mar-2023	39.46	40.65	40.65	39.18	39.60	39.50	39.54	34525	13.65	437	10367	30.03
ABSLNN50ET	EQ	14-Mar-2023	38.77	38.70	38.95	38.30	38.53	38.50	38.52	4627	1.78	153	4275	92.39
ACC	EQ	14-Mar-2023	1770.00	1777.95	1783.40	1696.00	1742.00	1738.40	1741.09	903268	15726.71	44835	226741	25.10
ACCELYA	EQ	14-Mar-2023	1133.95	1140.00	1143.90	1105.00	1110.00	1108.10	1120.02	14251	159.61	2648	8348	58.58
ACCURACY	EQ	14-Mar-2023	16.25	16.10	16.60	15.60	16.05	16.00	16.01	18272	2.93	277	10687	58.49
ACE	EQ	14-Mar-2023	388.65	390.00	394.70	371.30	375.85	375.40	382.72	853234	3265.46	23859	211314	24.77
ACEINTEG	BE	14-Mar-2023	47.85	47.80	47.80	45.50	45.50	45.50	46.46	781	0.36	14	-	-
ACI	EQ	14-Mar-2023	641.00	640.80	649.00	621.00	642.00	639.50	634.60	120020	761.65	9252	46484	38.73
ADANIENT	EQ	14-Mar-2023	1874.40	1874.00	1874.85	1651.35	1730.00	1738.20	1742.93	12679663	220998.20	551558	1844506	14.55
ADANIGREEN	EQ	14-Mar-2023	716.80	714.00	729.30	681.00	712.00	706.10	699.93	9935463	69541.05	250727	3927253	39.53
ADANIPORTS	EQ	14-Mar-2023	681.20	681.20	684.55	638.60	653.50	654.50	658.36	18147337	119474.20	253304	2656640	14.64
ADANIPOWER	EQ	14-Mar-2023	215.10	217.35	217.35	204.35	204.35	204.35	205.61	14455921	29722.68	67115	5331774	36.88
ADANITRANS	EQ	14-Mar-2023	949.65	979.80	979.80	902.20	902.20	902.20	919.57	2540765	23364.18	42952	1163698	45.80
ADFFOODS	EQ	14-Mar-2023	711.20	715.00	715.00	708.25	712.15	713.75	711.06	10513	74.75	647	8443	80.31
ADL	BE	14-Mar-2023	57.80	59.90	59.90	55.00	58.90	58.90	55.70	713	0.40	15	-	-
ADORWELD	EQ	14-Mar-2023	824.55	836.85	836.85	808.15	817.00	815.90	816.91	12637	103.23	1952	6179	48.90
ADROITINFO	EQ	14-Mar-2023	20.95	20.90	21.45	20.25	20.55	20.35	20.71	18122	3.75	172	9816	54.17
ADSL	EQ	14-Mar-2023	92.45	92.95	95.35	81.35	84.05	84.70	85.76	584481	501.23	8364	298240	51.03
ADVANIHOTR	EQ	14-Mar-2023	72.05	73.40	73.40	71.15	71.15	71.35	71.67	5545	3.97	159	3572	64.42
ADVENZYMES	EQ	14-Mar-2023	260.65	261.95	263.05	256.00	259.00	256.95	258.16	47121	121.65	2485	34675	73.59
AEGISCHEM	EQ	14-Mar-2023	368.85	370.70	383.00	370.05	382.00	381.75	377.92	700609	2647.77	21281	330170	47.13
AETHER	EQ	14-Mar-2023	859.50	867.95	868.20	850.00	855.00	856.60	860.58	15743	135.48	2943	7677	48.76
AFFLE	EQ	14-Mar-2023	975.20	980.10	990.00	961.05	965.00	964.10	969.26	124031	1202.18	13171	63382	51.10
AGARIND	EQ	14-Mar-2023	610.25	610.25	613.50	600.00	607.00	601.95	604.15	15582	94.14	1270	10584	67.92
AGARWALFT	SM	14-Mar-2023	38.45	37.30	37.30	34.50	34.50	34.50	36.20	36000	13.03	12	36000	100.00
AGI	EQ	14-Mar-2023	349.35	349.35	353.00	343.05	351.30	350.35	347.71	82052	285.30	3640	33031	40.26
AGNI	SM	14-Mar-2023	22.65	23.00	23.00	21.55	21.55	21.55	22.05	30000	6.62	3	30000	100.00
AGRITECH	EQ	14-Mar-2023	97.30	98.75	98.85	97.00	97.10	97.40	97.75	6961	6.80	192	4240	60.91
AGROPHOS	EQ	14-Mar-2023	33.60	34.50	34.50	31.70	32.90	32.75	33.10	53968	17.86	697	19137	35.46
AGSTRA	EQ	14-Mar-2023	55.45	55.75	55.95	53.70	54.00	53.95	54.58	158048	86.27	2335	99311	62.84
AHL	EQ	14-Mar-2023	208.05	212.00	212.00	204.00	210.00	207.85	206.07	23966	49.39	1301	10829	45.18
AHLADA	EQ	14-Mar-2023	92.80	92.00	94.40	89.15	93.65	92.00	91.58	20132	18.44	214	14759	73.31
AHLEAST	EQ	14-Mar-2023	101.05	101.00	101.00	97.50	97.50	99.55	99.47	9889	9.84	382	6093	61.61
AHLUCONT	EQ	14-Mar-2023	481.00	492.00	492.00	475.10	479.00	481.25	483.87	14223	68.82	976	6862	48.25
AIAENG	EQ	14-Mar-2023	2796.15	2785.10	2820.00	2746.75	2761.20	2774.40	2777.43	44985	1249.43	9605	22791	50.66
AILIMITED	SM	14-Mar-2023	49.65	47.20	47.20	47.20	47.20	47.20	47.20	3000	1.42	1	3000	100.00
AIRAN	EQ	14-Mar-2023	15.05	15.00	15.25	14.55	14.70	14.70	14.81	101790	15.07	696	76125	74.79
AIROLAM	EQ	14-Mar-2023	70.75	70.75	72.00	69.25	71.40	70.20	70.18	9226	6.48	125	7251	78.59
AIRTELPP	E1	14-Mar-2023	380.00	384.00	390.05	377.50	386.30	387.40	386.24	255182	985.61	1098	176275	69.08
AISL	SM	14-Mar-2023	44.00	44.00	44.00	41.80	41.80	41.80	42.43	10800	4.58	8	9600	88.89
AJANTPHARM	EQ	14-Mar-2023	1220.05	1225.15	1235.00	1201.40	1206.15	1211.40	1210.33	46498	562.78	10695	23258	50.02
AJMERA	EQ	14-Mar-2023	283.30	287.40	287.40	274.75	278.00	276.30	277.11	63261	175.31	4123	33675	53.23
AJOONI	EQ	14-Mar-2023	4.50	4.45	4.50	4.05	4.20	4.25	4.23	727777	30.77	1017	533174	73.26
AKASH	EQ	14-Mar-2023	27.45	27.65	28.50	27.00	27.45	27.15	27.68	29336	8.12	633	8183	27.89
AKG	EQ	14-Mar-2023	32.70	32.85	33.90	31.60	32.00	31.80	32.29	27236	8.79	248	15312	56.22
AKSHAR	BE	14-Mar-2023	66.85	65.55	65.55	65.55	65.55	65.55	65.55	12	0.01	5	-	-
AKSHARCHEM	EQ	14-Mar-2023	225.00	224.90	226.90	219.00	219.60	219.90	222.69	10163	22.63	916	5109	50.27
AKSHOPTFBR	EQ	14-Mar-2023	8.60	8.60	8.80	8.40	8.80	8.75	8.56	203513	17.42	433	139877	68.73
AKZOINDIA	EQ	14-Mar-2023	2291.80	2313.00	2323.00	2291.00	2294.60	2295.60	2306.35	9064	209.05	2068	5173	57.07
ALANKIT	EQ	14-Mar-2023	8.70	8.85	8.85	8.30	8.45	8.45	8.43	157621	13.29	524	93019	59.01
ALBERTDAVD	EQ	14-Mar-2023	534.90	538.50	542.50	535.75	539.05	538.45	539.56	1333	7.19	182	786	58.96
ALEMBICLTD	EQ	14-Mar-2023	60.95	62.85	62.85	55.20	59.90	60.75	59.39	406302	241.29	6027	89713	22.08
ALICON	EQ	14-Mar-2023	761.25	768.85	774.00	742.55	750.00	749.90	757.26	23497	177.93	6702	7771	33.07
ALKALI	EQ	14-Mar-2023	105.60	105.60	105.65	100.70	100.90	101.00	101.85	24295	24.74	593	15570	64.09
ALKEM	EQ	14-Mar-2023	3066.65	3057.00	3103.20	3056.60	3103.20	3086.80	3078.09	42051	1294.37	6748	17612	41.88
ALKYLAMINE	EQ	14-Mar-2023	2456.75	2464.15	2473.10	2370.00	2384.00	2376.85	2411.72	26561	640.58	7937	14653	55.17
ALLCARGO	EQ	14-Mar-2023	377.00	379.00	383.70	370.10	370.90	370.85	372.97	300064	1119.14	9840	145364	48.44
ALLETEC	SM	14-Mar-2023	102.25	102.20	102.20	100.00	100.00	100.05	100.94	32000	32.30	19	30400	95.00
ALLSEC	EQ	14-Mar-2023	472.15	477.55	483.95	452.00	480.00	476.65	468.79	7675	35.98	716	4126	53.76
ALMONDZ	EQ	14-Mar-2023	63.85	65.00	65.00	63.35	64.00	63.75	64.00	2483	1.59	70	1906	76.76
ALOKINDS	EQ	14-Mar-2023	12.45	12.60	12.65	11.75	12.15	12.10	12.18	3824542	465.86	6382	2108360	55.13
ALPA	EQ	14-Mar-2023	57.10	58.50	58.50	54.55	55.60	55.25	55.98	48934	27.39	774	26235	53.61
ALPHAGEO	EQ	14-Mar-2023	226.65	228.00	231.30	215.95	224.95	220.30	221.64	15605	34.59	1004	10171	65.18
AMARAJABAT	EQ	14-Mar-2023	572.90	574.60	580.00	568.00	574.00	573.80	575.27	265443	1527.02	14609	104659	39.43
AMBANIORG	SM	14-Mar-2023	77.15	81.00	81.00	81.00	81.00	81.00	81.00	2000	1.62	1	2000	100.00
AMBER	EQ	14-Mar-2023	1978.85	1978.85	1981.85	1911.05	1940.00	1939.60	1942.68	67462	1310.57	9290	21499	31.87
AMBICAAGAR	EQ	14-Mar-2023	22.90	23.00	23.45	21.30	22.20	21.90	22.14	10249	2.27	165	8296	80.94
AMBIKCO	EQ	14-Mar-2023	1451.90	1430.60	1455.00	1421.00	1442.40	1443.70	1438.41	11291	162.41	1170	6377	56.48
AMBUJACEM	EQ	14-Mar-2023	368.00	366.05	367.85	340.80	353.60	353.40	353.69	18116432	64075.31	170875	3451137	19.05
AMDIND	EQ	14-Mar-2023	47.00	47.50	47.85	46.00	46.20	46.25	46.75	7740	3.62	214	4725	61.05
AMEYA	SM	14-Mar-2023	38.00	35.05	35.05	33.60	34.50	34.50	34.36	32000	10.99	8	20000	62.50
AMIABLE	SM	14-Mar-2023	73.50	73.00	73.00	70.00	72.00	72.00	71.00	8000	5.68	5	6400	80.00
AMIORG	EQ	14-Mar-2023	934.85	934.85	943.95	903.00	920.00	914.25	918.44	33536	308.01	3665	16395	48.89
AMJLAND	EQ	14-Mar-2023	24.85	24.85	25.15	22.80	23.65	23.25	23.40	72952	17.07	1061	39927	54.73
AMRUTANJAN	EQ	14-Mar-2023	612.75	615.85	617.95	602.50	608.00	604.85	610.14	23968	146.24	1969	19043	79.45
ANANDRATHI	EQ	14-Mar-2023	779.60	779.00	799.15	779.00	787.30	789.10	791.16	32294	255.50	5080	15314	47.42
ANANTRAJ	EQ	14-Mar-2023	110.25	110.45	112.85	107.10	111.55	111.60	109.82	1250780	1373.64	7884	437791	35.00
ANDHRAPAP	EQ	14-Mar-2023	419.95	418.15	424.00	401.00	407.00	404.05	407.00	85225	346.87	5255	43019	50.48
ANDHRSUGAR	EQ	14-Mar-2023	122.75	122.95	123.65	119.30	119.90	119.55	120.84	109515	132.34	2180	68717	62.75
ANDREWYU	EQ	14-Mar-2023	20.95	20.95	21.80	20.20	20.80	20.80	20.78	565667	117.54	2846	282541	49.95
ANGELONE	EQ	14-Mar-2023	1088.05	1087.90	1096.95	1061.00	1074.00	1070.80	1073.20	295199	3168.08	14567	98943	33.52
ANIKINDS	EQ	14-Mar-2023	30.55	31.20	31.20	28.05	28.50	28.50	28.77	85640	24.64	705	51183	59.77
ANKITMETAL	EQ	14-Mar-2023	4.40	4.60	4.60	4.35	4.35	4.45	4.51	93281	4.21	246	73617	78.92
ANLON	SM	14-Mar-2023	151.15	148.00	150.00	144.00	144.00	145.05	145.34	31200	45.35	11	31200	100.00
ANMOL	EQ	14-Mar-2023	171.15	173.95	175.70	169.95	172.00	172.65	173.51	36714	63.70	570	27785	75.68
ANNAPURNA	SM	14-Mar-2023	163.55	162.70	162.70	158.00	162.00	161.70	160.95	33000	53.12	26	26000	78.79
ANTGRAPHIC	EQ	14-Mar-2023	0.60	0.65	0.65	0.60	0.65	0.60	0.61	526550	3.22	489	232880	44.23
ANUP	EQ	14-Mar-2023	1015.95	1015.95	1039.70	988.00	1015.00	1008.50	1006.26	23951	241.01	4037	10229	42.71
ANURAS	EQ	14-Mar-2023	737.55	736.40	743.90	727.85	735.00	740.30	734.21	503941	3699.98	9886	325201	64.53
APARINDS	EQ	14-Mar-2023	2307.05	2313.10	2459.00	2220.00	2280.00	2281.85	2335.07	286329	6685.98	27123	64557	22.55
APCL	EQ	14-Mar-2023	164.55	167.30	167.30	159.00	160.00	159.20	159.95	20136	32.21	786	14728	73.14
APCOTEXIND	EQ	14-Mar-2023	458.80	464.00	466.00	453.70	459.95	460.70	460.32	30675	141.20	2177	16353	53.31
APEX	EQ	14-Mar-2023	209.95	210.20	211.90	209.00	210.90	210.00	210.88	29466	62.14	913	20278	68.82
APLAPOLLO	EQ	14-Mar-2023	1186.75	1193.05	1230.00	1175.75	1199.70	1193.60	1194.68	491476	5871.58	35253	236591	48.14
APLLTD	EQ	14-Mar-2023	488.35	480.85	496.45	480.00	484.80	482.70	489.08	130502	638.27	8565	59755	45.79
APOLLO	EQ	14-Mar-2023	295.85	298.55	303.00	285.20	290.50	288.10	291.57	65588	191.24	2058	41092	62.65
APOLLOHOSP	EQ	14-Mar-2023	4345.00	4345.00	4354.75	4275.00	4305.00	4299.60	4306.60	279237	12025.61	27975	106753	38.23
APOLLOPIPE	EQ	14-Mar-2023	549.05	559.80	559.95	547.55	555.00	553.00	552.56	64543	356.64	4589	31746	49.19
APOLLOTYRE	EQ	14-Mar-2023	306.80	308.00	311.30	303.35	306.80	307.75	307.51	1335168	4105.73	19107	204658	15.33
APOLSINHOT	EQ	14-Mar-2023	1067.45	1080.00	1150.00	1076.00	1076.00	1083.90	1097.47	732	8.03	220	409	55.87
APTECHT	EQ	14-Mar-2023	318.10	318.10	322.80	310.00	310.15	312.40	314.73	59864	188.41	3674	23635	39.48
APTUS	EQ	14-Mar-2023	253.30	256.95	259.40	242.00	243.70	245.35	250.33	895500	2241.69	14323	213014	23.79
ARCHIDPLY	EQ	14-Mar-2023	56.75	56.00	58.85	55.10	56.70	56.90	56.42	19110	10.78	762	9724	50.88
ARCHIES	EQ	14-Mar-2023	18.95	18.95	19.25	18.35	18.65	18.50	18.62	36695	6.83	351	25260	68.84
ARENTERP	EQ	14-Mar-2023	34.10	33.00	34.00	32.40	32.90	32.80	33.02	2264	0.75	95	1300	57.42
ARHAM	SM	14-Mar-2023	57.00	55.30	55.30	48.75	52.80	50.75	53.26	30000	15.98	10	18000	60.00
ARIES	EQ	14-Mar-2023	165.60	167.00	167.00	158.70	159.00	159.55	161.00	61310	98.71	2251	23674	38.61
ARIHANTACA	SM	14-Mar-2023	105.00	101.00	104.25	100.00	104.10	104.10	102.01	110400	112.62	11	108800	98.55
ARIHANTCAP	EQ	14-Mar-2023	41.95	42.40	43.00	40.25	42.00	41.25	41.11	67785	27.87	785	41013	60.50
ARIHANTSUP	EQ	14-Mar-2023	184.45	185.00	209.40	174.25	196.00	196.30	192.31	126013	242.33	8141	50735	40.26
ARISTO	SM	14-Mar-2023	65.00	62.50	62.50	60.00	61.00	61.00	61.20	25600	15.67	14	24000	93.75
ARMANFIN	EQ	14-Mar-2023	1289.05	1299.00	1309.00	1270.00	1308.00	1290.25	1285.25	4728	60.77	876	2795	59.12
AROGRANITE	EQ	14-Mar-2023	40.75	40.75	41.40	40.05	40.35	40.05	40.33	7338	2.96	118	5709	77.80
ARROWGREEN	EQ	14-Mar-2023	220.55	219.95	226.95	210.55	224.70	223.55	219.18	64056	140.40	1552	28545	44.56
ARSHIYA	EQ	14-Mar-2023	7.45	7.10	7.20	7.10	7.10	7.10	7.10	847914	60.21	192	678419	80.01
ARTEMISMED	EQ	14-Mar-2023	63.95	64.80	73.65	61.45	70.80	70.40	67.92	804941	546.68	6218	288824	35.88
ARTNIRMAN	EQ	14-Mar-2023	58.40	59.60	61.00	58.50	60.40	58.70	59.68	11877	7.09	137	9141	76.96
ARVEE	EQ	14-Mar-2023	89.55	86.15	94.00	86.00	94.00	94.00	88.97	1435	1.28	47	882	61.46
ARVIND	EQ	14-Mar-2023	86.85	87.20	87.20	83.60	85.50	85.00	85.08	823610	700.74	5977	379661	46.10
ARVINDFASN	EQ	14-Mar-2023	267.30	271.30	272.50	261.10	271.95	270.15	267.01	175471	468.52	6403	106441	60.66
ARVSMART	EQ	14-Mar-2023	251.50	251.05	253.85	244.00	246.10	248.60	247.67	39047	96.71	1059	21893	56.07
ASAHIINDIA	EQ	14-Mar-2023	469.75	470.95	483.95	470.10	477.00	479.25	474.66	42756	202.95	2364	21579	50.47
ASAHISONG	EQ	14-Mar-2023	189.60	189.10	189.10	183.00	187.80	183.80	185.52	7952	14.75	388	6140	77.21
ASAL	EQ	14-Mar-2023	288.25	299.90	299.90	280.40	282.00	282.85	283.95	32011	90.90	1484	20510	64.07
ASALCBR	EQ	14-Mar-2023	354.65	358.10	361.00	348.00	352.90	349.30	351.71	20031	70.45	1886	12866	64.23
ASCOM	SM	14-Mar-2023	293.30	299.00	299.00	299.00	299.00	299.00	299.00	1500	4.49	1	1500	100.00
ASHAPURMIN	EQ	14-Mar-2023	103.45	103.15	106.90	102.10	104.00	103.45	103.72	122468	127.02	2213	62857	51.33
ASHIANA	EQ	14-Mar-2023	141.90	141.90	142.65	140.00	141.40	140.65	140.98	10568	14.90	448	6247	59.11
ASHIMASYN	EQ	14-Mar-2023	13.90	14.15	14.15	13.55	13.80	13.95	13.88	13081	1.82	136	9344	71.43
ASHOKA	EQ	14-Mar-2023	80.25	80.25	80.75	78.70	80.50	80.20	80.05	894666	716.15	8328	543872	60.79
ASHOKLEY	EQ	14-Mar-2023	140.90	140.85	142.25	138.10	138.50	138.70	139.98	10421492	14588.23	60334	3204154	30.75
ASIANENE	EQ	14-Mar-2023	84.15	83.90	87.00	82.10	83.50	82.95	84.30	131552	110.89	1647	71979	54.72
ASIANHOTNR	EQ	14-Mar-2023	73.55	74.40	74.40	70.75	72.75	71.85	71.45	28446	20.33	248	22378	78.67
ASIANPAINT	EQ	14-Mar-2023	2784.20	2782.95	2786.95	2740.05	2746.00	2745.60	2758.21	1060450	29249.44	119748	653974	61.67
ASIANTILES	EQ	14-Mar-2023	38.55	38.75	38.85	38.00	38.10	38.10	38.42	380193	146.05	1723	319935	84.15
ASMS	EQ	14-Mar-2023	6.10	6.10	6.10	5.80	5.80	5.80	5.85	39798	2.33	76	39765	99.92
ASPINWALL	EQ	14-Mar-2023	206.15	210.00	210.00	203.60	204.00	204.95	206.14	1509	3.11	106	1127	74.69
ASTEC	EQ	14-Mar-2023	1305.90	1305.00	1305.90	1256.90	1280.00	1280.40	1275.17	14097	179.76	3365	8771	62.22
ASTERDM	EQ	14-Mar-2023	230.20	230.35	233.40	225.85	231.00	230.85	229.88	177188	407.32	6645	71325	40.25
ASTRAL	EQ	14-Mar-2023	1883.70	1424.00	1428.35	1373.20	1394.70	1390.20	1396.57	596155	8325.69	47839	203042	34.06
ASTRAMICRO	EQ	14-Mar-2023	244.25	244.30	255.00	244.30	254.00	253.10	250.91	592510	1486.68	9448	252588	42.63
ASTRAZEN	EQ	14-Mar-2023	3308.80	3324.80	3325.30	3233.35	3234.00	3249.45	3271.40	2071	67.75	616	1375	66.39
ASTRON	EQ	14-Mar-2023	24.80	25.10	25.45	24.50	25.00	24.75	24.76	20765	5.14	308	13441	64.73
ATALREAL	SM	14-Mar-2023	72.30	71.00	73.00	69.00	73.00	73.00	71.06	134400	95.50	18	28800	21.43
ATFL	EQ	14-Mar-2023	873.85	871.05	880.85	853.10	854.95	864.25	868.53	1700	14.77	657	705	41.47
ATGL	EQ	14-Mar-2023	997.05	947.20	995.00	947.20	947.20	947.20	950.97	873555	8307.23	15628	596672	68.30
ATLANTA	BE	14-Mar-2023	11.40	11.20	11.75	10.85	10.85	11.00	11.12	2444	0.27	16	-	-
ATUL	EQ	14-Mar-2023	6844.05	6840.00	6909.55	6797.75	6813.50	6820.65	6827.63	28762	1963.76	5538	15288	53.15
ATULAUTO	EQ	14-Mar-2023	332.00	334.85	335.50	322.25	326.00	324.55	327.13	224517	734.47	6954	81602	36.35
AUBANK	EQ	14-Mar-2023	596.45	596.00	606.90	588.30	590.30	590.65	593.71	1493303	8865.92	43080	544220	36.44
AURIONPRO	EQ	14-Mar-2023	324.25	329.00	329.00	314.50	316.70	316.30	319.80	44869	143.49	1871	31916	71.13
AUROPHARMA	EQ	14-Mar-2023	448.65	449.05	460.15	447.05	451.35	450.45	452.27	1766299	7988.45	39797	581237	32.91
AURUM	EQ	14-Mar-2023	106.95	110.20	112.45	105.25	111.75	110.60	108.95	69573	75.80	1100	50077	71.98
AURUMPP	E1	14-Mar-2023	53.55	53.60	56.85	51.00	56.15	56.15	53.81	6477	3.49	112	5212	80.47
AUSOMENT	EQ	14-Mar-2023	62.50	62.20	62.70	60.00	62.35	61.35	61.82	1191	0.74	125	767	64.40
AUTOAXLES	EQ	14-Mar-2023	2503.75	2465.00	2502.45	2420.60	2444.00	2460.55	2462.18	35763	880.55	7934	8180	22.87
AUTOBEES	EQ	14-Mar-2023	126.28	127.47	127.47	124.41	125.50	124.99	125.21	99153	124.15	1777	85688	86.42
AUTOIND	EQ	14-Mar-2023	69.15	68.25	69.90	66.40	67.10	67.60	67.91	24785	16.83	767	17484	70.54
AVADHSUGAR	EQ	14-Mar-2023	450.30	450.50	454.75	436.05	440.00	439.25	444.77	40845	181.67	2566	17342	42.46
AVANTIFEED	EQ	14-Mar-2023	358.15	358.15	362.05	351.05	356.00	356.10	356.04	95940	341.59	10081	47861	49.89
AVONMORE	EQ	14-Mar-2023	64.15	64.45	64.80	62.45	63.25	63.35	63.30	22476	14.23	357	16637	74.02
AVROIND	EQ	14-Mar-2023	132.40	134.95	134.95	127.35	127.85	129.50	129.81	30335	39.38	2001	9237	30.45
AVTNPL	EQ	14-Mar-2023	88.05	88.90	89.15	85.95	87.00	87.35	87.09	60230	52.45	1522	26375	43.79
AWHCL	EQ	14-Mar-2023	257.85	260.95	262.00	255.90	257.55	257.45	257.94	29201	75.32	1360	17066	58.44
AWL	EQ	14-Mar-2023	435.50	443.00	444.00	413.75	413.75	414.00	418.81	5125469	21465.85	82611	1879116	36.66
AXISBANK	EQ	14-Mar-2023	832.35	828.00	835.70	817.40	834.30	832.85	826.69	12573734	103945.50	262196	5694008	45.28
AXISBNKETF	EQ	14-Mar-2023	399.76	403.48	403.48	394.47	398.68	398.56	397.11	2847	11.31	112	1699	59.68
AXISBPSETF	EQ	14-Mar-2023	10.76	10.76	10.78	10.72	10.74	10.75	10.76	6656	0.72	331	5834	87.65
AXISCADES	EQ	14-Mar-2023	292.05	289.80	296.05	278.30	279.00	280.15	284.83	41825	119.13	1744	22744	54.38
AXISCETF	EQ	14-Mar-2023	72.19	72.23	72.70	71.50	71.50	71.50	71.93	244	0.18	20	230	94.26
AXISGOLD	EQ	14-Mar-2023	49.01	49.49	49.65	49.12	49.55	49.32	49.39	67197	33.19	1170	37906	56.41
AXISHCETF	EQ	14-Mar-2023	75.55	76.19	76.19	74.54	74.88	74.80	74.79	784	0.59	110	388	49.49
AXISILVER	EQ	14-Mar-2023	65.44	67.07	67.99	66.03	66.31	66.44	66.87	17730	11.86	188	9860	55.61
AXISNIFTY	EQ	14-Mar-2023	183.04	183.05	183.53	181.50	181.87	182.03	182.45	19860	36.23	221	18829	94.81
AXISTECETF	EQ	14-Mar-2023	300.53	301.65	301.65	297.00	297.13	297.54	299.38	133033	398.28	171	131689	98.99
AXITA	EQ	14-Mar-2023	56.35	56.95	57.90	54.50	56.70	56.40	55.91	912915	510.44	7000	365588	40.05
AYMSYNTEX	EQ	14-Mar-2023	66.55	68.90	71.25	60.00	70.50	69.10	65.54	166429	109.08	1802	92338	55.48
BAFNAPH	BE	14-Mar-2023	93.00	93.00	93.50	88.70	89.60	90.20	90.44	1355	1.23	37	-	-
BAGFILMS	EQ	14-Mar-2023	4.40	4.40	4.50	4.15	4.40	4.35	4.39	119467	5.25	187	79004	66.13
BAHETI	SM	14-Mar-2023	85.00	85.00	85.00	74.00	79.70	79.70	77.89	78000	60.75	26	57000	73.08
BAIDFIN	EQ	14-Mar-2023	37.50	38.65	38.65	35.65	36.55	36.00	37.11	140459	52.13	1252	58156	41.40
BAJAJ-AUTO	EQ	14-Mar-2023	3778.45	3778.45	3794.45	3735.90	3752.20	3752.90	3762.72	278919	10494.94	39617	132600	47.54
BAJAJCON	EQ	14-Mar-2023	161.30	161.50	163.10	160.35	161.50	161.50	161.16	196740	317.07	1967	109609	55.71
BAJAJELEC	EQ	14-Mar-2023	1065.75	1065.75	1076.90	1042.50	1055.00	1056.75	1063.95	59159	629.42	6773	8736	14.77
BAJAJFINSV	EQ	14-Mar-2023	1295.70	1300.00	1302.30	1269.00	1281.90	1280.55	1284.57	2060607	26469.87	88067	729521	35.40
BAJAJHCARE	EQ	14-Mar-2023	331.75	337.45	338.50	324.05	327.65	327.30	329.84	20489	67.58	959	14086	68.75
BAJAJHIND	EQ	14-Mar-2023	13.00	13.10	13.25	12.70	12.85	12.85	12.95	5314646	688.40	6969	2026578	38.13
BAJAJHLDNG	EQ	14-Mar-2023	6008.65	6038.70	6259.95	5923.70	6106.00	6128.65	6127.11	111690	6843.37	23206	16474	14.75
BAJFINANCE	EQ	14-Mar-2023	5833.55	5840.00	5850.00	5716.15	5739.00	5731.55	5753.38	1372565	78968.92	126854	734389	53.50
BALAJITELE	EQ	14-Mar-2023	41.00	41.40	43.00	40.20	40.80	40.65	41.11	82129	33.76	983	48322	58.84
BALAMINES	EQ	14-Mar-2023	2155.35	2155.95	2184.95	2080.05	2095.00	2092.90	2109.96	67447	1423.10	9438	27146	40.25
BALAXI	EQ	14-Mar-2023	526.70	556.00	556.00	516.30	550.00	547.80	533.61	3379	18.03	210	2243	66.38
BALKRISHNA	EQ	14-Mar-2023	31.20	31.90	32.00	30.15	32.00	31.95	31.45	11900	3.74	179	7036	59.13
BALKRISIND	EQ	14-Mar-2023	1974.20	1976.95	2001.55	1958.00	1969.90	1963.65	1975.77	201685	3984.83	19467	64148	31.81
BALLARPUR	BZ	14-Mar-2023	0.75	0.75	0.75	0.70	0.70	0.70	0.71	1186206	8.42	193	-	-
BALMLAWRIE	EQ	14-Mar-2023	113.50	113.50	114.65	112.50	112.95	112.75	113.17	77637	87.86	1511	59964	77.24
BALPHARMA	EQ	14-Mar-2023	71.00	71.00	72.60	70.30	72.00	71.00	71.41	10779	7.70	316	7210	66.89
BALRAMCHIN	EQ	14-Mar-2023	401.10	402.00	403.45	385.80	391.60	390.80	392.81	1735241	6816.25	30745	436973	25.18
BANARBEADS	EQ	14-Mar-2023	82.20	83.45	83.45	77.40	78.30	78.80	79.57	22241	17.70	848	13747	61.81
BANARISUG	EQ	14-Mar-2023	2751.75	2750.00	2792.90	2532.10	2532.50	2559.00	2589.67	2804	72.61	621	1646	58.70
BANCOINDIA	EQ	14-Mar-2023	239.65	241.45	242.00	230.00	234.95	238.15	237.42	200862	476.88	4962	105869	52.71
BANDHANBNK	EQ	14-Mar-2023	217.90	217.90	218.15	205.20	206.45	206.05	209.33	15322776	32075.19	122219	4235087	27.64
BANG	EQ	14-Mar-2023	39.00	38.10	39.90	37.70	38.00	38.40	38.51	7232	2.79	118	5634	77.90
BANKA	EQ	14-Mar-2023	74.05	73.05	76.50	72.00	72.00	72.70	73.50	16933	12.45	455	11547	68.19
BANKBARODA	EQ	14-Mar-2023	163.90	164.00	164.90	161.00	162.45	162.40	162.75	22898154	37267.17	86590	6919292	30.22
BANKBEES	EQ	14-Mar-2023	401.21	401.21	405.10	396.85	400.10	399.74	399.58	1142808	4566.46	20276	753491	65.93
BANKINDIA	EQ	14-Mar-2023	75.25	75.25	75.25	70.35	71.25	70.85	71.88	18030771	12960.46	64931	5027298	27.88
BANSWRAS	EQ	14-Mar-2023	131.60	132.00	134.50	126.55	128.05	127.65	130.91	69985	91.62	1273	43325	61.91
BARBEQUE	EQ	14-Mar-2023	699.40	699.00	705.00	675.10	702.00	700.25	691.48	101025	698.56	10130	44490	44.04
BASF	EQ	14-Mar-2023	2306.05	2317.60	2317.60	2280.00	2290.00	2292.20	2292.92	8567	196.43	1188	5646	65.90
BASML	EQ	14-Mar-2023	40.20	40.15	40.95	38.55	39.00	39.00	39.17	110387	43.23	961	84209	76.29
BATAINDIA	EQ	14-Mar-2023	1416.05	1410.05	1415.75	1388.15	1402.00	1401.10	1399.62	411277	5756.32	30820	174470	42.42
BAYERCROP	EQ	14-Mar-2023	4107.75	4128.25	4138.95	4046.00	4069.00	4056.15	4088.71	13269	542.53	2366	9183	69.21
BBETF0432	EQ	14-Mar-2023	1041.26	1040.99	1042.49	1039.00	1039.26	1039.75	1041.11	4743	49.38	86	4206	88.68
BBL	EQ	14-Mar-2023	2614.10	2619.95	2655.00	2580.00	2585.15	2586.85	2600.58	3211	83.50	1270	1422	44.29
BBOX	EQ	14-Mar-2023	95.90	97.95	97.95	87.60	90.30	89.80	91.13	52624	47.96	2296	25475	48.41
BBTC	EQ	14-Mar-2023	875.70	875.00	878.55	866.05	870.00	868.80	870.57	16757	145.88	2115	7665	45.74
BBTCL	EQ	14-Mar-2023	211.10	211.90	211.90	195.05	202.00	202.20	203.96	19601	39.98	1161	14207	72.48
BCG	EQ	14-Mar-2023	19.75	19.70	21.40	19.10	20.25	20.90	20.21	59282163	11979.12	48755	10521616	17.75
BCLIND	EQ	14-Mar-2023	429.75	431.95	435.05	420.25	430.00	427.80	426.74	88518	377.74	6279	22215	25.10
BCONCEPTS	EQ	14-Mar-2023	226.20	236.70	236.70	223.50	225.00	224.95	228.22	6672	15.23	278	4474	67.06
BCP	EQ	14-Mar-2023	4.30	4.30	4.45	4.00	4.35	4.25	4.19	326173	13.68	434	180824	55.44
BDL	EQ	14-Mar-2023	886.90	891.35	924.65	886.55	908.00	909.15	909.27	1435175	13049.63	34888	211126	14.71
BEARDSELL	EQ	14-Mar-2023	21.45	22.35	22.35	21.05	21.35	21.25	21.37	16096	3.44	205	6396	39.74
BECTORFOOD	EQ	14-Mar-2023	534.85	526.35	531.70	511.20	518.10	521.05	521.73	284386	1483.74	13354	135390	47.61
BEDMUTHA	EQ	14-Mar-2023	50.95	50.65	51.00	47.00	48.00	47.75	48.36	12843	6.21	313	8053	62.70
BEL	EQ	14-Mar-2023	92.35	92.85	92.95	91.20	92.90	92.75	92.09	14285446	13155.02	51673	7514097	52.60
BEML	EQ	14-Mar-2023	1176.95	1174.60	1194.05	1146.80	1174.60	1173.00	1165.44	201057	2343.19	10641	109509	54.47
BEPL	EQ	14-Mar-2023	101.95	102.95	103.25	101.00	101.90	101.60	101.86	118453	120.65	1615	72972	61.60
BERGEPAINT	EQ	14-Mar-2023	580.05	582.75	584.00	570.15	581.00	581.60	579.31	565905	3278.35	29573	211631	37.40
BESTAGRO	EQ	14-Mar-2023	1045.65	1049.00	1054.95	1025.00	1051.00	1033.15	1033.42	43916	453.84	3445	25087	57.12
BETA	SM	14-Mar-2023	660.00	660.00	662.00	650.00	650.00	650.00	657.42	1200	7.89	6	1200	100.00
BEWLTD	SM	14-Mar-2023	652.30	668.00	669.00	645.00	645.00	654.25	656.44	2250	14.77	9	1250	55.56
BFINVEST	EQ	14-Mar-2023	407.45	405.80	414.00	387.20	396.40	394.95	396.46	49221	195.14	2552	14545	29.55
BFUTILITIE	EQ	14-Mar-2023	325.70	325.65	329.35	316.20	319.80	320.20	320.65	106060	340.08	4702	44618	42.07
BGRENERGY	EQ	14-Mar-2023	52.50	53.00	53.00	51.30	52.00	51.85	51.93	121651	63.17	1486	59802	49.16
BHAGCHEM	EQ	14-Mar-2023	1271.75	1288.80	1300.00	1255.10	1279.95	1278.90	1284.74	3977	51.09	507	2387	60.02
BHAGERIA	EQ	14-Mar-2023	137.20	137.20	137.40	127.05	129.50	128.95	131.29	21577	28.33	718	10437	48.37
BHAGYANGR	EQ	14-Mar-2023	46.95	47.00	47.45	46.50	47.40	46.85	46.96	7464	3.50	174	4555	61.03
BHANDARI	EQ	14-Mar-2023	4.60	4.55	4.70	4.35	4.55	4.45	4.45	344258	15.33	606	189151	54.94
BHARATFORG	EQ	14-Mar-2023	795.95	795.00	795.00	780.00	788.00	787.45	786.93	1194923	9403.25	32824	460155	38.51
BHARATGEAR	EQ	14-Mar-2023	114.05	114.10	115.90	111.00	114.75	113.25	113.21	33433	37.85	991	19278	57.66
BHARATRAS	EQ	14-Mar-2023	8477.60	8580.00	8680.95	8411.00	8430.00	8455.65	8466.01	567	48.00	317	323	56.97
BHARATWIRE	EQ	14-Mar-2023	107.85	107.10	110.35	106.50	107.60	108.40	107.92	111673	120.52	1519	72731	65.13
BHARTIARTL	EQ	14-Mar-2023	765.30	764.00	776.75	764.00	770.65	771.80	770.02	3753502	28902.85	111133	2440749	65.03
BHEL	EQ	14-Mar-2023	74.25	74.35	75.00	73.35	75.00	74.80	74.26	11433968	8490.34	30355	1928430	16.87
BIGBLOC	EQ	14-Mar-2023	139.40	140.10	140.20	131.05	134.80	133.95	135.19	143392	193.85	2945	78038	54.42
BIKAJI	EQ	14-Mar-2023	361.50	363.30	363.30	357.05	360.00	359.70	359.89	81477	293.23	4575	59804	73.40
BIL	EQ	14-Mar-2023	190.05	196.85	196.85	180.05	180.15	180.95	183.58	3118	5.72	412	2118	67.93
BINANIIND	EQ	14-Mar-2023	21.00	23.10	23.10	23.10	23.10	23.10	23.10	1720	0.40	12	1720	100.00
BINDALAGRO	EQ	14-Mar-2023	18.75	19.00	19.85	17.90	18.10	18.10	18.39	425331	78.21	3634	341070	80.19
BIOCON	EQ	14-Mar-2023	218.15	218.15	220.35	216.15	217.50	217.80	217.90	1694587	3692.47	16052	646520	38.15
BIOFILCHEM	EQ	14-Mar-2023	44.00	44.00	44.80	42.00	42.05	42.30	42.85	18343	7.86	579	13748	74.95
BIRET	RR	14-Mar-2023	260.01	261.77	261.77	252.10	255.20	255.18	255.54	155518	397.41	6217	132391	85.13
BIRLACABLE	EQ	14-Mar-2023	126.75	127.40	127.40	123.80	125.70	125.00	125.01	42549	53.19	1397	22859	53.72
BIRLACORPN	EQ	14-Mar-2023	867.85	872.20	881.05	846.20	874.95	864.40	856.92	77089	660.59	8044	36928	47.90
BIRLAMONEY	EQ	14-Mar-2023	52.05	52.60	53.00	51.65	53.00	52.55	52.24	27520	14.38	462	18050	65.59
BIRLATYRE	BE	14-Mar-2023	5.55	5.80	5.80	5.70	5.80	5.80	5.80	655523	38.01	1233	-	-
BKMINDST	BZ	14-Mar-2023	0.95	1.00	1.00	0.90	0.95	0.90	0.92	98174	0.90	86	-	-
BLBLIMITED	EQ	14-Mar-2023	22.95	23.45	23.50	22.75	22.80	22.80	23.03	9664	2.23	151	6839	70.77
BLISSGVS	EQ	14-Mar-2023	77.20	76.20	77.60	75.10	75.20	75.35	75.97	83651	63.55	1112	54684	65.37
BLKASHYAP	EQ	14-Mar-2023	27.80	28.35	28.75	27.35	28.00	28.00	28.01	681883	190.97	2355	256263	37.58
BLS	EQ	14-Mar-2023	158.85	158.30	158.90	155.00	155.50	155.90	156.43	1625202	2542.28	43959	782610	48.15
BLUEDART	EQ	14-Mar-2023	6075.10	6114.00	6114.00	5936.55	6001.00	6015.35	5999.21	15818	948.96	4289	8218	51.95
BLUESTARCO	EQ	14-Mar-2023	1498.25	1495.05	1514.05	1495.00	1505.00	1500.90	1502.14	58141	873.36	8310	22805	39.22
BODALCHEM	EQ	14-Mar-2023	63.30	63.50	64.00	61.85	64.00	63.00	62.74	205398	128.86	2537	127870	62.25
BOHRAIND	EQ	14-Mar-2023	115.30	115.15	115.15	115.15	115.15	115.15	115.15	23	0.03	2	23	100.00
BOMDYEING	EQ	14-Mar-2023	64.75	65.10	65.20	63.00	63.10	63.30	63.74	406979	259.43	4014	203964	50.12
BOROLTD	EQ	14-Mar-2023	321.10	322.75	328.85	314.00	315.00	315.70	318.53	48235	153.64	3645	27315	56.63
BORORENEW	EQ	14-Mar-2023	457.80	456.55	461.95	443.00	449.60	447.35	448.19	162406	727.89	11332	73009	44.95
BOSCHLTD	EQ	14-Mar-2023	17966.10	18060.00	18270.00	17850.00	17987.00	18002.75	18064.64	29189	5272.89	9333	9947	34.08
BPCL	EQ	14-Mar-2023	322.60	324.20	328.90	321.85	326.40	326.20	326.01	2947326	9608.45	45431	1285850	43.63
BPL	EQ	14-Mar-2023	57.30	57.35	57.60	54.25	56.85	56.05	55.82	75480	42.13	1407	46410	61.49
BRIGADE	EQ	14-Mar-2023	457.20	458.05	466.45	448.10	451.00	453.50	456.20	72258	329.64	8536	33224	45.98
BRIGHT	SM	14-Mar-2023	6.35	6.30	6.30	6.05	6.15	6.15	6.14	90000	5.53	28	69000	76.67
BRITANNIA	EQ	14-Mar-2023	4307.60	4315.00	4343.90	4277.00	4309.80	4292.95	4304.67	197998	8523.16	24879	120255	60.74
BRITANNIA	N3	14-Mar-2023	29.25	29.25	29.47	29.17	29.31	29.31	29.29	6373	1.87	106	6235	97.83
BRNL	EQ	14-Mar-2023	29.40	29.20	30.00	27.10	28.10	28.35	28.56	60274	17.21	654	35999	59.73
BROOKS	EQ	14-Mar-2023	84.10	86.15	86.15	77.90	78.75	78.95	80.67	37914	30.58	568	26322	69.43
BSE	EQ	14-Mar-2023	439.65	441.85	451.00	438.55	443.60	444.70	445.53	592472	2639.63	25443	271489	45.82
BSHSL	BE	14-Mar-2023	229.20	240.65	240.65	240.65	240.65	240.65	240.65	15604	37.55	164	-	-
BSL	EQ	14-Mar-2023	177.75	177.75	180.80	170.35	171.00	172.50	176.34	2821	4.97	154	1538	54.52
BSLGOLDETF	EQ	14-Mar-2023	51.34	51.35	52.30	51.35	52.30	52.23	52.29	722550	377.84	318	710022	98.27
BSLNIFTY	EQ	14-Mar-2023	19.32	19.25	19.90	19.13	19.20	19.20	19.24	85649	16.47	1263	58394	68.18
BSLSENETFG	EQ	14-Mar-2023	56.60	57.50	57.50	55.91	55.91	55.96	56.22	3793	2.13	94	1526	40.23
BSOFT	EQ	14-Mar-2023	276.30	277.70	278.55	270.00	274.50	274.00	273.29	1505215	4113.55	21112	359121	23.86
BTML	EQ	14-Mar-2023	182.80	184.00	184.05	175.05	177.00	179.40	177.46	158451	281.19	7155	37512	23.67
BURNPUR	EQ	14-Mar-2023	4.45	4.45	4.50	4.20	4.30	4.30	4.29	111846	4.79	279	80707	72.16
BUTTERFLY	EQ	14-Mar-2023	1286.45	1294.95	1314.00	1251.35	1259.00	1257.70	1288.89	4686	60.40	1394	2080	44.39
BVCL	EQ	14-Mar-2023	25.05	25.10	25.35	24.20	24.90	24.45	24.50	9550	2.34	95	8219	86.06
BYKE	EQ	14-Mar-2023	39.55	38.60	39.95	38.35	38.95	38.80	38.97	28439	11.08	422	19747	69.44
CADSYS	SM	14-Mar-2023	43.80	43.80	43.80	43.80	43.80	43.80	43.80	2000	0.88	1	2000	100.00
CALSOFT	EQ	14-Mar-2023	13.65	13.95	13.95	13.25	13.50	13.35	13.47	47421	6.39	350	35194	74.22
CAMLINFINE	EQ	14-Mar-2023	143.90	144.70	144.70	139.65	142.15	142.45	142.05	120521	171.20	3297	70162	58.22
CAMPUS	EQ	14-Mar-2023	390.85	391.10	398.30	381.05	392.00	391.20	388.86	265236	1031.38	12144	93356	35.20
CAMS	EQ	14-Mar-2023	2248.65	2238.00	2248.70	2206.25	2230.00	2227.65	2225.21	39809	885.83	8416	26004	65.32
CANBK	EQ	14-Mar-2023	288.55	288.80	289.70	281.35	286.00	286.30	285.27	10288358	29349.11	69734	2832006	27.53
CANFINHOME	EQ	14-Mar-2023	540.00	540.45	545.50	526.00	527.35	528.40	534.15	592536	3165.06	22244	241310	40.72
CANTABIL	EQ	14-Mar-2023	891.95	892.15	909.00	853.65	872.00	864.45	876.30	15400	134.95	1368	5775	37.50
CAPACITE	EQ	14-Mar-2023	122.90	124.75	124.75	119.05	120.05	120.35	120.95	146990	177.79	2764	77664	52.84
CAPLIPOINT	EQ	14-Mar-2023	651.80	655.15	657.45	635.00	638.00	637.00	642.93	42537	273.48	4723	24311	57.15
CAPTRUST	EQ	14-Mar-2023	72.55	76.60	76.75	68.00	68.00	68.95	71.15	15314	10.90	479	10179	66.47
CARBORUNIV	EQ	14-Mar-2023	999.80	999.80	1007.80	968.00	972.00	972.45	980.66	37853	371.21	3525	18587	49.10
CAREERP	EQ	14-Mar-2023	167.05	169.00	174.00	162.50	172.00	170.35	168.28	152129	256.00	5213	46877	30.81
CARERATING	EQ	14-Mar-2023	658.25	661.70	674.00	652.00	655.30	656.75	665.26	82657	549.88	3769	49409	59.78
CARTRADE	EQ	14-Mar-2023	438.25	440.00	443.20	420.80	428.95	428.05	427.78	93121	398.35	8986	33946	36.45
CARYSIL	EQ	14-Mar-2023	532.35	539.10	569.55	535.00	548.00	547.30	547.29	106035	580.32	6521	44214	41.70
CASTROLIND	EQ	14-Mar-2023	112.40	112.60	112.80	110.60	111.00	111.20	111.34	393609	438.24	6490	221084	56.17
CCHHL	EQ	14-Mar-2023	6.95	6.95	7.00	6.60	6.70	6.75	6.78	76654	5.20	194	47337	61.75
CCL	EQ	14-Mar-2023	569.15	569.15	569.15	553.00	555.70	557.20	559.16	71646	400.61	6696	27309	38.12
CDSL	EQ	14-Mar-2023	978.15	980.10	985.40	971.00	978.00	975.60	976.86	231784	2264.19	20348	118782	51.25
CEATLTD	EQ	14-Mar-2023	1428.75	1433.50	1436.05	1381.25	1400.00	1399.15	1401.79	45902	643.45	6680	14368	31.30
CELEBRITY	EQ	14-Mar-2023	15.00	15.15	15.25	14.25	14.30	14.50	14.72	55411	8.16	733	33489	60.44
CENTENKA	EQ	14-Mar-2023	365.05	365.05	368.45	360.15	361.30	362.40	363.63	18017	65.52	1317	12958	71.92
CENTEXT	EQ	14-Mar-2023	9.00	9.10	9.20	8.90	8.95	8.95	9.00	49248	4.43	427	36476	74.07
CENTRALBK	EQ	14-Mar-2023	25.20	25.20	25.35	24.05	24.45	24.25	24.49	6370178	1560.19	17181	2616714	41.08
CENTRUM	EQ	14-Mar-2023	20.50	20.95	21.70	19.25	20.80	20.95	20.71	300355	62.21	1299	156476	52.10
CENTUM	EQ	14-Mar-2023	511.60	518.30	523.95	496.85	513.00	508.75	511.71	24569	125.72	2275	17589	71.59
CENTURYPLY	EQ	14-Mar-2023	505.70	505.00	505.00	490.00	497.00	497.80	500.10	382344	1912.11	6493	328836	86.01
CENTURYTEX	EQ	14-Mar-2023	607.05	610.20	622.40	602.05	618.80	618.35	615.36	134287	826.34	6982	57086	42.51
CERA	EQ	14-Mar-2023	6175.05	6207.60	6241.70	6026.00	6100.00	6080.70	6117.97	20605	1260.61	7082	7777	37.74
CEREBRAINT	EQ	14-Mar-2023	9.65	9.80	10.05	9.45	9.75	9.70	9.77	579200	56.59	1133	400275	69.11
CESC	EQ	14-Mar-2023	69.95	70.00	70.60	69.50	70.10	70.00	69.99	3012147	2108.23	7885	2490360	82.68
CGCL	EQ	14-Mar-2023	640.95	645.00	656.75	635.05	635.20	638.80	640.15	143152	916.39	3081	122940	85.88
CGPOWER	EQ	14-Mar-2023	290.95	290.00	298.20	280.75	293.90	293.00	286.87	2059502	5908.07	49447	1141875	55.44
CHALET	EQ	14-Mar-2023	372.70	373.75	377.30	365.00	369.70	369.05	370.00	468374	1732.98	3034	446537	95.34
CHAMBLFERT	EQ	14-Mar-2023	274.70	276.00	279.30	272.75	277.00	276.70	275.95	883819	2438.89	17002	323293	36.58
CHEMBOND	EQ	14-Mar-2023	243.80	247.20	247.20	240.35	241.55	241.80	242.47	10125	24.55	457	6721	66.38
CHEMCON	EQ	14-Mar-2023	264.25	266.80	268.70	260.05	263.05	262.25	261.85	44700	117.05	2890	25157	56.28
CHEMFAB	EQ	14-Mar-2023	257.05	257.05	261.75	251.10	254.00	253.10	253.65	10512	26.66	346	8104	77.09
CHEMPLASTS	EQ	14-Mar-2023	380.00	380.10	383.40	364.55	366.95	368.40	378.74	637202	2413.34	6785	556584	87.35
CHENNPETRO	EQ	14-Mar-2023	241.90	241.70	254.40	238.20	253.00	252.35	247.58	1551983	3842.41	25363	496738	32.01
CHEVIOT	EQ	14-Mar-2023	1080.55	1082.05	1082.05	1030.05	1056.00	1051.80	1053.88	3137	33.06	500	1992	63.50
CHOICEIN	EQ	14-Mar-2023	259.65	259.55	264.95	257.00	261.30	262.00	258.96	273543	708.36	1157	251107	91.80
CHOLAFIN	EQ	14-Mar-2023	739.80	738.95	748.90	731.35	742.40	744.20	743.48	955817	7106.27	34168	385343	40.32
CHOLAHLDNG	EQ	14-Mar-2023	571.05	571.05	572.30	555.10	555.20	560.25	564.47	65695	370.83	3482	54104	82.36
CIGNITITEC	EQ	14-Mar-2023	758.35	758.35	791.00	742.25	791.00	784.65	771.10	194779	1501.95	10598	76521	39.29
CINELINE	EQ	14-Mar-2023	103.75	105.55	106.35	102.60	105.00	105.70	104.07	42032	43.74	465	33411	79.49
CINEVISTA	EQ	14-Mar-2023	10.75	10.45	11.00	10.45	10.90	10.85	10.75	18376	1.98	187	15900	86.53
CIPLA	EQ	14-Mar-2023	874.80	873.00	883.70	853.85	873.00	872.05	872.68	2444217	21330.16	92683	1188983	48.64
CLEAN	EQ	14-Mar-2023	1418.75	1414.75	1432.80	1391.10	1417.00	1407.45	1405.06	36821	517.36	5391	17036	46.27
CLEDUCATE	EQ	14-Mar-2023	58.30	59.50	59.50	56.20	56.20	56.90	57.90	27990	16.20	274	20506	73.26
CLOUD	SM	14-Mar-2023	727.35	691.00	691.00	691.00	691.00	691.00	691.00	6500	44.92	10	6500	100.00
CLSEL	EQ	14-Mar-2023	166.25	170.40	174.00	164.20	168.50	168.55	169.08	268098	453.31	8225	75838	28.29
CMICABLES	EQ	14-Mar-2023	15.00	15.00	15.00	14.25	14.25	14.25	14.52	28444	4.13	302	22448	78.92
CMNL	SM	14-Mar-2023	46.25	45.20	46.30	42.70	44.00	44.05	44.44	69000	30.67	22	54000	78.26
CMRSL	SM	14-Mar-2023	155.00	151.00	151.00	150.00	150.00	150.00	150.50	1600	2.41	2	1600	100.00
CMSINFO	EQ	14-Mar-2023	281.25	282.20	285.45	275.15	278.00	277.05	279.58	111803	312.58	5614	50274	44.97
COALINDIA	EQ	14-Mar-2023	220.80	220.80	222.80	218.85	221.40	221.05	220.69	5723922	12631.96	60975	1960759	34.26
COASTCORP	EQ	14-Mar-2023	210.90	210.90	213.00	205.55	206.25	208.00	208.45	30881	64.37	676	26693	86.44
COASTPP1	E1	14-Mar-2023	154.65	184.95	184.95	184.80	184.80	184.80	184.88	2	0.00	2	1	50.00
COCHINSHIP	EQ	14-Mar-2023	454.25	453.15	461.85	445.00	449.90	447.15	451.95	236642	1069.49	10187	62340	26.34
COFFEEDAY	EQ	14-Mar-2023	33.50	33.95	34.80	32.45	32.75	32.65	33.23	2099450	697.73	6230	1078100	51.35
COFORGE	EQ	14-Mar-2023	4084.65	4100.00	4100.00	3845.40	3902.00	3921.65	3916.29	882239	34551.08	64722	323921	36.72
COLPAL	EQ	14-Mar-2023	1502.05	1502.05	1507.50	1487.95	1500.50	1500.45	1497.28	225291	3373.23	18439	130516	57.93
COMPINFO	EQ	14-Mar-2023	15.35	15.35	15.55	14.60	14.80	15.00	15.14	321674	48.72	803	284356	88.40
COMPUSOFT	EQ	14-Mar-2023	16.70	16.95	17.00	16.50	16.70	16.60	16.71	22810	3.81	301	15856	69.51
CONCOR	EQ	14-Mar-2023	580.10	575.00	588.00	574.80	588.00	585.65	581.29	1065171	6191.77	40167	617921	58.01
CONFIPET	EQ	14-Mar-2023	61.00	61.00	62.80	60.40	62.00	62.10	61.73	497523	307.13	3211	276514	55.58
CONSOFINVT	EQ	14-Mar-2023	110.00	110.00	110.70	108.00	108.05	108.20	108.41	1373	1.49	32	1127	82.08
CONSUMBEES	EQ	14-Mar-2023	77.79	77.99	78.11	77.04	77.40	77.36	77.47	22997	17.82	439	17503	76.11
CONTROLPR	EQ	14-Mar-2023	479.45	480.05	493.00	462.50	489.90	486.20	477.37	38828	185.35	3404	17968	46.28
COOLCAPS	SM	14-Mar-2023	503.50	504.95	504.95	501.00	501.00	501.00	502.99	2500	12.57	10	2500	100.00
CORALFINAC	EQ	14-Mar-2023	31.75	32.25	32.25	29.30	29.90	29.90	30.15	64462	19.43	696	39354	61.05
CORDSCABLE	EQ	14-Mar-2023	67.60	68.95	68.95	66.00	66.90	66.50	66.74	21416	14.29	403	13123	61.28
COROMANDEL	EQ	14-Mar-2023	877.90	872.50	887.75	870.90	885.60	881.30	878.67	187442	1646.99	19513	90155	48.10
COSMOFIRST	EQ	14-Mar-2023	639.85	638.40	641.95	619.10	624.95	622.10	624.80	33309	208.11	3780	18030	54.13
COUNCODOS	EQ	14-Mar-2023	3.90	3.85	3.90	3.70	3.80	3.80	3.80	52537	2.00	458	51838	98.67
CPSEETF	EQ	14-Mar-2023	40.07	40.50	40.70	39.65	39.88	39.77	40.00	5221604	2088.57	3140	4929210	94.40
CRAFTSMAN	EQ	14-Mar-2023	3075.85	3065.00	3080.00	2973.00	3000.00	2984.25	3001.24	94135	2825.21	14661	59269	62.96
CREATIVE	EQ	14-Mar-2023	432.30	434.05	434.05	396.10	415.50	415.40	414.86	29152	120.94	711	25135	86.22
CREDITACC	EQ	14-Mar-2023	914.80	919.60	935.95	875.50	884.70	886.65	898.36	122111	1097.00	8134	32282	26.44
CREDITACC	N3	14-Mar-2023	1007.07	1010.13	1010.14	1010.13	1010.14	1010.14	1010.14	495	5.00	4	495	100.00
CREDITACC	N5	14-Mar-2023	1061.50	1030.20	1059.00	1013.30	1023.55	1023.55	1023.68	850	8.70	35	810	95.29
CREST	EQ	14-Mar-2023	168.20	169.90	170.45	155.15	156.10	157.05	161.06	6317	10.17	482	3005	47.57
CRISIL	EQ	14-Mar-2023	3248.45	3293.95	3293.95	3186.00	3250.00	3249.90	3228.15	18787	606.47	4537	8944	47.61
CROMPTON	EQ	14-Mar-2023	294.60	295.00	295.00	287.60	288.85	288.50	290.17	1360772	3948.54	28417	813354	59.77
CROWN	EQ	14-Mar-2023	32.00	31.60	33.40	31.60	32.70	32.70	32.89	2781	0.91	23	2733	98.27
CSBBANK	EQ	14-Mar-2023	224.95	227.50	227.80	218.10	221.85	220.75	221.42	209325	463.49	4884	108204	51.69
CSLFINANCE	EQ	14-Mar-2023	216.95	216.95	224.95	205.65	224.95	217.10	212.09	8930	18.94	978	4600	51.51
CTE	EQ	14-Mar-2023	51.80	52.90	52.90	48.75	49.55	49.95	50.55	25209	12.74	424	20497	81.31
CUB	EQ	14-Mar-2023	134.35	133.75	137.20	132.25	134.95	134.30	134.59	4696511	6321.12	37518	2356816	50.18
CUBEXTUB	EQ	14-Mar-2023	29.50	30.45	30.45	28.90	29.00	29.10	29.42	11532	3.39	155	9571	83.00
CUMMINSIND	EQ	14-Mar-2023	1668.10	1676.95	1695.00	1657.05	1695.00	1682.85	1677.68	895074	15016.44	43689	454453	50.77
CUPID	EQ	14-Mar-2023	244.15	242.10	249.00	239.25	241.00	241.30	242.35	49620	120.25	1622	33345	67.20
CYBERMEDIA	EQ	14-Mar-2023	17.30	17.10	17.60	16.85	17.60	17.55	17.17	5127	0.88	164	3966	77.36
CYBERTECH	EQ	14-Mar-2023	117.00	117.00	118.10	113.65	114.30	114.05	114.97	30150	34.66	1230	17301	57.38
CYIENT	EQ	14-Mar-2023	930.75	925.10	939.35	910.00	934.00	929.70	923.81	125586	1160.18	11253	72633	57.84
DAAWAT	EQ	14-Mar-2023	99.40	99.50	99.85	96.15	97.80	97.80	97.68	546504	533.84	7984	243094	44.48
DABUR	EQ	14-Mar-2023	523.55	522.65	528.55	522.10	526.00	526.50	525.49	838398	4405.73	21875	468715	55.91
DALBHARAT	EQ	14-Mar-2023	1739.75	1740.05	1760.90	1706.65	1755.00	1750.30	1738.06	252334	4385.72	15366	121820	48.28
DALMIASUG	EQ	14-Mar-2023	351.90	352.00	353.70	343.00	345.00	344.45	348.71	84825	295.80	3255	51585	60.81
DAMODARIND	EQ	14-Mar-2023	42.90	43.85	48.15	42.00	42.85	42.90	44.90	102007	45.80	1560	38978	38.21
DANGEE	EQ	14-Mar-2023	14.95	15.20	15.25	14.50	14.55	14.75	14.73	767960	113.11	623	677233	88.19
DATAMATICS	EQ	14-Mar-2023	290.95	293.90	305.10	291.60	304.00	304.00	299.62	165326	495.36	9849	81720	49.43
DATAPATTNS	EQ	14-Mar-2023	1321.80	1312.05	1320.00	1260.00	1315.00	1309.05	1292.06	116071	1499.71	9843	35628	30.70
DBCORP	EQ	14-Mar-2023	98.85	99.85	99.85	96.60	97.00	97.20	97.67	64348	62.85	2866	42891	66.65
DBL	EQ	14-Mar-2023	194.90	192.00	194.00	189.95	191.75	191.40	191.25	198595	379.82	4628	97605	49.15
DBOL	EQ	14-Mar-2023	146.95	146.95	146.95	143.15	144.30	143.90	144.60	114858	166.09	2325	62315	54.25
DBREALTY	EQ	14-Mar-2023	64.05	64.10	67.25	61.70	67.25	67.25	64.27	380189	244.36	2069	265816	69.92
DBSTOCKBRO	EQ	14-Mar-2023	24.15	23.15	25.25	23.15	23.35	24.70	24.30	11033	2.68	177	6321	57.29
DCAL	EQ	14-Mar-2023	126.40	126.00	128.90	120.45	127.95	127.95	125.01	542244	677.86	6805	265332	48.93
DCBBANK	EQ	14-Mar-2023	108.30	108.00	108.85	103.50	104.00	104.10	105.43	788060	830.84	6973	392995	49.87
DCI	EQ	14-Mar-2023	119.50	125.40	125.45	114.45	125.00	123.30	123.61	1490	1.84	253	1125	75.50
DCM	EQ	14-Mar-2023	70.75	72.80	72.90	70.80	71.10	71.00	71.44	18627	13.31	354	12815	68.80
DCMFINSERV	EQ	14-Mar-2023	3.85	3.85	3.95	3.60	3.75	3.75	3.77	3057	0.12	41	2917	95.42
DCMNVL	EQ	14-Mar-2023	139.45	141.70	142.40	136.00	138.70	137.60	138.37	64162	88.78	933	43774	68.22
DCMSHRIRAM	EQ	14-Mar-2023	827.10	826.00	829.80	819.00	828.70	828.60	825.70	17084	141.06	1651	9710	56.84
DCMSRIND	EQ	14-Mar-2023	68.85	68.90	70.45	68.00	68.70	68.65	69.02	74769	51.61	1170	37524	50.19
DCW	EQ	14-Mar-2023	47.40	47.50	47.90	47.05	47.65	47.60	47.50	604125	286.97	2570	343662	56.89
DCXINDIA	EQ	14-Mar-2023	162.30	160.00	162.70	156.35	158.00	157.60	158.60	192861	305.87	7638	58590	30.38
DECCANCE	EQ	14-Mar-2023	439.40	440.00	441.40	422.10	430.00	430.60	431.49	5948	25.67	613	3432	57.70
DEEPAKFERT	EQ	14-Mar-2023	618.15	621.25	626.95	600.00	603.90	602.35	610.71	374986	2290.07	12900	167651	44.71
DEEPAKNTR	EQ	14-Mar-2023	1808.75	1808.75	1835.00	1781.00	1835.00	1831.35	1810.51	298000	5395.33	21122	96258	32.30
DEEPENR	EQ	14-Mar-2023	109.30	109.05	111.45	104.10	108.15	105.30	107.27	8495	9.11	329	6815	80.22
DEEPINDS	EQ	14-Mar-2023	261.95	258.40	262.55	252.35	253.95	254.30	256.19	56337	144.33	2080	41768	74.14
DELHIVERY	EQ	14-Mar-2023	331.90	330.60	334.00	322.10	327.10	329.25	328.54	937919	3081.44	23641	593233	63.25
DELPHIFX	EQ	14-Mar-2023	287.90	294.00	299.90	281.00	291.00	290.30	289.88	2508	7.27	335	1068	42.58
DELTACORP	EQ	14-Mar-2023	188.00	188.25	190.80	185.00	190.10	189.95	188.30	2021999	3807.49	15134	666924	32.98
DELTAMAGNT	EQ	14-Mar-2023	67.55	67.55	69.60	67.00	67.00	67.65	68.10	2376	1.62	157	925	38.93
DEN	EQ	14-Mar-2023	28.70	28.70	28.90	28.25	28.50	28.55	28.59	473347	135.34	2185	237427	50.16
DENORA	EQ	14-Mar-2023	909.25	924.95	941.15	888.15	909.90	899.30	911.87	28154	256.73	2441	9605	34.12
DESTINY	SM	14-Mar-2023	15.15	14.40	15.35	14.40	15.35	15.35	14.88	12000	1.79	2	6000	50.00
DEVIT	EQ	14-Mar-2023	98.60	98.05	98.05	93.70	93.95	93.70	94.08	62844	59.12	460	50965	81.10
DEVYANI	EQ	14-Mar-2023	147.75	149.40	149.40	144.00	146.00	146.00	146.57	1255103	1839.66	15040	487995	38.88
DFMFOODS	EQ	14-Mar-2023	457.05	458.40	458.65	456.60	457.55	457.55	457.43	6593	30.16	130	5476	83.06
DGCONTENT	EQ	14-Mar-2023	15.25	15.20	15.45	14.30	14.50	14.85	14.63	17442	2.55	123	16274	93.30
DHAMPURSUG	EQ	14-Mar-2023	222.85	223.00	226.50	217.00	219.75	219.80	220.25	275006	605.70	6178	90731	32.99
DHANBANK	EQ	14-Mar-2023	15.35	15.35	15.50	15.00	15.10	15.10	15.18	959994	145.76	2183	399322	41.60
DHANI	EQ	14-Mar-2023	29.95	30.10	30.10	29.00	29.20	29.20	29.32	1045343	306.48	5029	540718	51.73
DHANILOANS	N6	14-Mar-2023	995.00	995.00	995.00	970.36	993.00	993.50	989.38	336	3.32	22	324	96.43
DHANILOANS	N7	14-Mar-2023	992.20	992.20	993.80	992.00	993.80	992.26	992.26	53	0.53	4	53	100.00
DHANILOANS	NF	14-Mar-2023	982.00	1008.00	1008.00	980.00	980.00	980.00	994.00	2	0.02	2	1	50.00
DHANUKA	EQ	14-Mar-2023	650.55	650.60	658.00	640.30	641.90	641.75	645.22	8965	57.84	1285	5939	66.25
DHARMAJ	EQ	14-Mar-2023	160.70	160.00	160.85	155.10	157.00	156.60	156.89	122798	192.66	2289	87799	71.50
DHARSUGAR	BZ	14-Mar-2023	9.30	9.30	9.55	9.10	9.30	9.25	9.31	3470	0.32	45	-	-
DHRUV	EQ	14-Mar-2023	52.50	53.70	53.70	48.15	49.05	49.40	50.28	29064	14.61	834	17613	60.60
DHUNINV	EQ	14-Mar-2023	603.90	612.90	612.90	600.10	601.50	609.75	603.89	262	1.58	46	155	59.16
DIAMONDYD	EQ	14-Mar-2023	759.75	755.05	762.50	744.05	750.00	746.50	749.67	4027	30.19	338	3035	75.37
DICIND	EQ	14-Mar-2023	380.70	384.70	386.90	376.30	385.45	382.05	381.49	1527	5.83	420	501	32.81
DIGISPICE	EQ	14-Mar-2023	20.15	20.20	21.45	20.15	20.45	20.45	20.58	215496	44.35	640	139391	64.68
DIGJAMLMTD	BE	14-Mar-2023	97.00	97.00	97.00	93.05	93.05	94.20	95.09	1484	1.41	31	-	-
DIL	EQ	14-Mar-2023	18.50	18.90	19.15	18.25	18.50	18.45	18.55	151454	28.09	628	82815	54.68
DISHTV	EQ	14-Mar-2023	15.40	15.40	15.65	14.30	15.00	14.95	15.00	4716245	707.53	4828	1820551	38.60
DIVGIITTS	EQ	14-Mar-2023	590.00	620.00	620.00	560.00	605.50	605.20	596.59	3414500	20370.61	64181	1984728	58.13
DIVISLAB	EQ	14-Mar-2023	2767.00	2780.05	2787.90	2730.00	2751.05	2757.05	2754.52	379187	10444.78	44725	188824	49.80
DIVOPPBEES	EQ	14-Mar-2023	48.75	49.73	49.73	48.15	48.47	48.25	48.58	20185	9.81	579	8636	42.78
DIXON	EQ	14-Mar-2023	2885.65	2900.45	2900.45	2811.25	2841.00	2853.00	2854.76	221530	6324.15	19369	71143	32.11
DJML	EQ	14-Mar-2023	140.95	144.45	144.45	138.55	138.55	138.55	140.23	317	0.44	39	181	57.10
DKEGL	SM	14-Mar-2023	51.10	48.50	48.50	48.50	48.50	48.50	48.50	3000	1.46	1	3000	100.00
DLF	EQ	14-Mar-2023	342.70	343.95	348.00	336.50	347.15	347.10	343.04	4016343	13777.52	44961	1080617	26.91
DLINKINDIA	EQ	14-Mar-2023	224.80	224.95	226.70	215.75	222.90	220.60	219.67	261052	573.46	6301	100319	38.43
DMART	EQ	14-Mar-2023	3351.75	3350.00	3367.70	3303.30	3355.00	3350.95	3347.62	268245	8979.82	40306	184285	68.70
DMCC	EQ	14-Mar-2023	271.75	272.20	280.95	264.30	275.85	277.45	274.12	13292	36.44	1109	7652	57.57
DNAMEDIA	EQ	14-Mar-2023	2.65	2.75	2.85	2.55	2.55	2.60	2.71	67369	1.83	421	31221	46.34
DODLA	EQ	14-Mar-2023	467.40	474.40	479.70	462.00	479.70	478.00	469.88	12576	59.09	1776	7163	56.96
DOLATALGO	EQ	14-Mar-2023	47.75	48.40	48.40	45.20	45.70	45.70	46.23	184919	85.48	2834	115548	62.49
DOLLAR	EQ	14-Mar-2023	355.85	355.85	357.40	346.05	347.55	349.25	351.55	33623	118.20	2113	16451	48.93
DONEAR	EQ	14-Mar-2023	86.60	87.60	88.15	82.60	86.10	85.75	85.28	202921	173.05	3074	80645	39.74
DPABHUSHAN	EQ	14-Mar-2023	298.95	293.00	306.40	293.00	305.00	305.35	301.05	9031	27.19	255	7905	87.53
DPSCLTD	EQ	14-Mar-2023	11.75	12.00	12.05	11.40	11.45	11.45	11.60	42005	4.87	247	29329	69.82
DPWIRES	EQ	14-Mar-2023	379.70	375.90	389.00	360.00	363.00	362.35	371.39	21252	78.93	2842	8244	38.79
DRCSYSTEMS	EQ	14-Mar-2023	31.20	34.30	34.30	32.20	33.90	33.50	33.89	102992	34.91	516	74627	72.46
DREAMFOLKS	EQ	14-Mar-2023	405.80	410.00	418.60	398.20	408.90	407.90	408.68	173011	707.07	8629	66396	38.38
DREDGECORP	EQ	14-Mar-2023	327.60	327.60	331.15	323.25	323.60	324.40	326.97	33131	108.33	2786	13494	40.73
DRREDDY	EQ	14-Mar-2023	4370.40	4394.00	4420.90	4309.00	4347.90	4349.55	4349.01	428396	18630.99	41945	265834	62.05
DRSDILIP	SM	14-Mar-2023	75.00	70.00	70.00	70.00	70.00	70.00	70.00	1600	1.12	1	1600	100.00
DSPBANKETF	EQ	14-Mar-2023	39.60	40.40	40.40	39.22	39.52	39.43	39.43	28375	11.19	311	24888	87.71
DSPN50ETF	EQ	14-Mar-2023	174.54	174.03	174.85	172.55	172.66	172.76	173.41	4726	8.20	228	3038	64.28
DSPNEWETF	EQ	14-Mar-2023	198.59	202.98	202.98	195.98	197.01	197.45	196.87	10189	20.06	388	1898	18.63
DSPQ50ETF	EQ	14-Mar-2023	156.81	156.87	156.94	154.96	155.50	155.48	155.62	4154	6.46	286	2719	65.45
DSPSILVETF	EQ	14-Mar-2023	64.19	65.79	66.70	64.82	65.30	65.30	66.08	6074	4.01	54	5032	82.84
DSSL	EQ	14-Mar-2023	348.35	343.50	347.00	330.95	333.00	332.35	336.69	34536	116.28	1640	24722	71.58
DTIL	EQ	14-Mar-2023	199.75	202.10	202.10	191.05	192.10	193.30	194.92	4987	9.72	240	4063	81.47
DUCOL	SM	14-Mar-2023	101.00	106.00	106.05	99.00	99.00	99.00	102.00	35200	35.91	22	30400	86.36
DUCON	EQ	14-Mar-2023	7.85	7.95	8.00	7.45	7.50	7.45	7.64	607992	46.47	890	383877	63.14
DUGLOBAL	SM	14-Mar-2023	158.40	166.30	166.30	164.00	166.30	166.10	165.80	6875	11.40	9	6875	100.00
DVL	EQ	14-Mar-2023	224.55	224.00	226.90	222.85	224.00	223.65	224.45	7840	17.60	221	5192	66.22
DWARKESH	EQ	14-Mar-2023	89.10	89.90	91.30	87.00	88.75	88.45	88.79	965113	856.96	7142	278130	28.82
DYCL	EQ	14-Mar-2023	169.65	171.00	172.55	169.00	172.00	170.85	170.52	31299	53.37	1101	20462	65.38
DYNAMATECH	EQ	14-Mar-2023	2661.45	2652.75	2691.05	2601.45	2630.00	2618.80	2627.74	6790	178.42	1503	4582	67.48
DYNAMIC	SM	14-Mar-2023	18.00	17.10	17.10	17.10	17.10	17.10	17.10	2000	0.34	1	2000	100.00
DYNPRO	EQ	14-Mar-2023	279.65	279.60	282.65	273.00	273.00	275.95	276.96	31973	88.55	1006	25302	79.14
E2E	EQ	14-Mar-2023	148.20	157.00	157.00	145.50	151.70	148.20	150.00	10266	15.40	788	7041	68.59
EASEMYTRIP	EQ	14-Mar-2023	48.30	47.70	48.45	46.00	46.70	46.90	47.37	6328273	2997.71	34151	2073348	32.76
EASTSILK	BE	14-Mar-2023	2.70	2.75	2.75	2.60	2.60	2.60	2.61	24910	0.65	83	-	-
EBANK	EQ	14-Mar-2023	4350.00	4400.00	4400.00	4400.00	4400.00	4400.00	4400.00	2	0.09	2	1	50.00
EBBETF0423	EQ	14-Mar-2023	1223.53	1224.09	1224.90	1224.00	1224.00	1224.00	1224.09	10892	133.33	54	10867	99.77
EBBETF0425	EQ	14-Mar-2023	1105.73	1106.74	1108.24	1106.74	1107.03	1107.93	1107.39	3319	36.75	68	2621	78.97
EBBETF0430	EQ	14-Mar-2023	1241.03	1244.00	1244.99	1241.03	1243.96	1242.94	1243.47	11750	146.11	245	9361	79.67
EBBETF0431	EQ	14-Mar-2023	1110.42	1108.48	1111.92	1108.48	1109.05	1110.99	1109.56	7530	83.55	94	7087	94.12
EBBETF0433	EQ	14-Mar-2023	1012.27	1010.01	1013.96	1010.00	1010.15	1010.95	1011.72	7481	75.69	111	5757	76.95
ECLERX	EQ	14-Mar-2023	1427.75	1427.75	1434.00	1383.00	1406.00	1409.30	1400.18	36133	505.93	5802	13169	36.45
ECLFINANCE	NG	14-Mar-2023	994.00	995.00	995.00	995.00	995.00	995.00	995.00	16	0.16	2	16	100.00
ECLFINANCE	NJ	14-Mar-2023	965.63	972.00	974.00	972.00	973.00	973.00	972.35	31	0.30	3	31	100.00
ECLFINANCE	NK	14-Mar-2023	1000.00	1000.00	1000.00	999.80	999.80	999.80	999.90	40	0.40	3	40	100.00
ECLFINANCE	NO	14-Mar-2023	1002.00	1002.00	1003.00	1002.00	1003.00	1003.00	1002.98	229	2.30	6	229	100.00
ECLFINANCE	NP	14-Mar-2023	1054.95	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	1	20	100.00
ECLFINANCE	NR	14-Mar-2023	1004.40	1004.40	1004.40	999.00	999.00	999.91	1000.50	324	3.24	22	304	93.83
ECLFINANCE	NS	14-Mar-2023	991.18	991.25	1013.00	990.00	999.99	999.99	996.10	150	1.49	9	100	66.67
EDELWEISS	EQ	14-Mar-2023	55.80	56.60	56.60	54.50	55.95	55.60	55.35	985773	545.67	5820	440134	44.65
EDUCOMP	BZ	14-Mar-2023	1.70	1.65	1.70	1.65	1.65	1.65	1.65	9023	0.15	27	-	-
EHFLNCD	N6	14-Mar-2023	1022.35	1039.00	1040.00	1030.00	1030.00	1030.00	1031.29	446	4.60	15	442	99.10
EICHERMOT	EQ	14-Mar-2023	3033.40	3033.40	3050.00	2985.50	3022.00	3016.90	3016.56	727498	21945.40	66728	424773	58.39
EIDPARRY	EQ	14-Mar-2023	518.25	515.85	517.00	501.00	507.00	507.15	507.72	112156	569.44	5999	48840	43.55
EIFFL	EQ	14-Mar-2023	153.20	153.05	153.30	149.00	150.35	150.40	150.46	24522	36.90	461	21597	88.07
EIHAHOTELS	EQ	14-Mar-2023	415.70	417.80	424.40	405.55	408.60	411.15	415.90	18145	75.46	1553	5923	32.64
EIHOTEL	EQ	14-Mar-2023	162.05	161.00	169.90	160.70	168.85	168.40	166.98	805271	1344.67	10173	226046	28.07
EIMCOELECO	EQ	14-Mar-2023	352.80	357.95	358.00	351.10	351.55	353.00	353.45	11541	40.79	133	10886	94.32
EKC	EQ	14-Mar-2023	79.05	79.05	81.10	76.90	78.50	78.65	78.47	449147	352.44	4240	153876	34.26
ELDEHSG	EQ	14-Mar-2023	583.35	577.95	600.00	567.65	599.80	590.95	580.38	880	5.11	173	533	60.57
ELECON	EQ	14-Mar-2023	380.35	380.90	386.65	373.45	382.00	384.00	379.84	234441	890.49	9736	66874	28.52
ELECTCAST	EQ	14-Mar-2023	33.10	33.15	33.55	32.65	33.20	33.30	33.12	493834	163.56	2859	230785	46.73
ELECTHERM	EQ	14-Mar-2023	58.50	59.45	59.60	57.00	58.10	58.10	58.20	40726	23.70	1073	26855	65.94
ELGIEQUIP	EQ	14-Mar-2023	477.95	477.95	479.00	463.50	473.20	474.90	471.36	161930	763.27	7428	43608	26.93
ELGIRUBCO	EQ	14-Mar-2023	32.65	33.00	33.45	31.50	32.75	31.85	32.30	22345	7.22	198	16411	73.44
ELIN	EQ	14-Mar-2023	143.05	142.20	150.00	142.20	146.90	147.40	147.14	205484	302.35	16956	93069	45.29
EMAMILTD	EQ	14-Mar-2023	385.50	386.05	387.05	367.50	369.10	370.05	372.15	416342	1549.41	9953	340060	81.68
EMAMIPAP	EQ	14-Mar-2023	115.95	115.15	115.20	110.25	112.00	112.45	112.40	23661	26.59	641	15611	65.98
EMAMIREAL	EQ	14-Mar-2023	63.05	63.85	65.55	63.65	64.30	64.35	64.37	14502	9.33	376	9234	63.67
EMBASSY	RR	14-Mar-2023	301.00	302.96	302.96	300.00	301.22	301.07	300.30	816144	2450.92	6617	784928	96.18
EMIL	EQ	14-Mar-2023	67.90	68.10	68.10	66.20	67.00	66.85	67.05	360691	241.84	2784	276147	76.56
EMKAY	EQ	14-Mar-2023	64.55	66.00	66.55	63.85	64.05	64.20	64.55	13741	8.87	261	7583	55.19
EMMBI	EQ	14-Mar-2023	87.05	88.60	91.80	86.00	86.00	86.20	87.56	18011	15.77	440	10121	56.19
EMUDHRA	EQ	14-Mar-2023	246.20	247.50	247.55	237.00	244.00	241.25	240.57	102055	245.51	4727	54189	53.10
ENDURANCE	EQ	14-Mar-2023	1229.65	1230.45	1257.45	1200.20	1239.00	1240.45	1222.86	62646	766.07	12635	34550	55.15
ENERGYDEV	EQ	14-Mar-2023	16.75	17.40	17.40	16.25	16.80	16.60	16.65	41929	6.98	449	25786	61.50
ENGINERSIN	EQ	14-Mar-2023	76.40	76.35	77.45	75.40	76.85	76.75	76.58	1100230	842.61	9402	312065	28.36
ENIL	EQ	14-Mar-2023	121.95	123.70	123.70	118.45	119.05	119.65	119.68	24656	29.51	349	20031	81.24
EPL	EQ	14-Mar-2023	158.35	157.25	159.00	154.50	155.00	155.05	155.66	184068	286.52	4667	117705	63.95
EQUIPPP	BE	14-Mar-2023	36.80	35.35	37.00	35.30	36.70	36.45	35.77	7570	2.71	39	-	-
EQUITASBNK	EQ	14-Mar-2023	64.40	64.40	65.30	61.30	64.50	64.65	63.54	10654477	6769.83	65265	4114631	38.62
ERFLNCDI	N5	14-Mar-2023	911.45	915.31	915.31	915.00	915.00	915.00	915.01	200	1.83	3	200	100.00
ERFLNCDI	N6	14-Mar-2023	915.00	920.00	925.00	920.00	925.00	925.00	922.22	90	0.83	2	90	100.00
ERIS	EQ	14-Mar-2023	607.55	607.95	626.50	593.05	600.00	603.85	601.79	23695	142.59	6626	13755	58.05
EROSMEDIA	EQ	14-Mar-2023	25.65	25.65	26.00	24.60	25.25	25.30	25.26	252541	63.79	764	154806	61.30
ESABINDIA	EQ	14-Mar-2023	3698.90	3692.00	3768.90	3675.00	3702.05	3699.25	3714.34	2041	75.81	684	965	47.28
ESCORTS	EQ	14-Mar-2023	1926.05	1929.50	1943.85	1891.05	1918.90	1917.05	1916.11	192160	3681.99	15966	24729	12.87
ESSARSHPNG	EQ	14-Mar-2023	9.05	9.15	9.25	8.80	8.80	8.85	8.90	198788	17.69	538	144951	72.92
ESSENTIA	EQ	14-Mar-2023	7.45	7.45	7.50	7.10	7.10	7.10	7.16	411204	29.46	607	217099	52.80
ESTER	EQ	14-Mar-2023	96.40	96.00	96.60	91.65	94.00	93.00	93.34	94099	87.84	2137	60923	64.74
ETHOSLTD	EQ	14-Mar-2023	970.75	963.20	984.50	963.20	975.00	968.30	973.46	7385	71.89	1677	4178	56.57
EUROBOND	SM	14-Mar-2023	110.50	109.00	109.70	107.25	107.25	107.45	108.45	16000	17.35	8	14000	87.50
EVEREADY	EQ	14-Mar-2023	304.65	304.65	307.05	297.05	297.25	298.50	298.90	255324	763.17	3227	232893	91.21
EVERESTIND	EQ	14-Mar-2023	780.60	711.00	798.00	711.00	782.00	777.85	773.91	28718	222.25	3155	8229	28.65
EXCEL	EQ	14-Mar-2023	0.40	0.35	0.40	0.35	0.35	0.40	0.38	4596551	17.55	1669	2370197	51.56
EXCELINDUS	EQ	14-Mar-2023	900.75	905.30	905.30	871.00	878.90	875.90	881.39	18995	167.42	1679	13706	72.16
EXIDEIND	EQ	14-Mar-2023	178.80	178.80	179.55	175.80	176.95	176.25	177.34	1046936	1856.64	13753	428240	40.90
EXPLEOSOL	EQ	14-Mar-2023	1329.50	1334.95	1338.95	1275.00	1280.00	1277.70	1290.15	17168	221.49	2517	10570	61.57
EXXARO	EQ	14-Mar-2023	114.00	116.70	116.80	109.95	111.95	112.20	112.72	142604	160.75	3245	34288	24.04
FACT	EQ	14-Mar-2023	219.65	220.00	226.00	210.30	217.90	216.80	215.92	263073	568.03	6264	96295	36.60
FAIRCHEMOR	EQ	14-Mar-2023	981.70	991.00	994.85	952.65	959.70	962.20	972.94	16097	156.61	3666	9706	60.30
FAZE3Q	EQ	14-Mar-2023	283.20	286.95	291.10	285.05	290.60	290.50	289.07	2907	8.40	245	2179	74.96
FCL	EQ	14-Mar-2023	225.55	226.70	227.70	218.00	220.80	220.50	220.99	274920	607.54	8261	106895	38.88
FCONSUMER	EQ	14-Mar-2023	0.65	0.70	0.70	0.65	0.65	0.70	0.67	9643031	64.40	5111	6828639	70.81
FCSSOFT	EQ	14-Mar-2023	2.25	2.25	2.30	2.10	2.15	2.20	2.21	5465376	121.02	3847	2834788	51.87
FDC	EQ	14-Mar-2023	251.20	250.05	255.95	247.65	250.00	249.95	250.39	95595	239.36	4201	47215	49.39
FEDERALBNK	EQ	14-Mar-2023	129.50	129.50	130.25	127.50	128.00	127.75	128.24	10242575	13135.08	50344	5003210	48.85
FEL	BZ	14-Mar-2023	0.95	0.95	0.95	0.90	0.95	0.90	0.90	372121	3.36	617	-	-
FELDVR	BE	14-Mar-2023	6.10	6.40	6.40	5.90	6.20	6.05	6.09	5120	0.31	37	-	-
FELIX	SM	14-Mar-2023	105.30	110.55	110.55	110.50	110.55	110.55	110.54	24000	26.53	6	24000	100.00
FIBERWEB	EQ	14-Mar-2023	34.15	35.40	35.40	34.00	34.20	34.30	34.40	16398	5.64	200	13371	81.54
FIDEL	SM	14-Mar-2023	65.00	62.70	63.30	60.50	61.00	60.75	61.60	39000	24.02	13	33000	84.62
FIEMIND	EQ	14-Mar-2023	1639.55	1639.55	1646.90	1595.20	1612.00	1606.75	1611.89	25665	413.69	4354	10475	40.81
FILATEX	EQ	14-Mar-2023	38.45	38.40	38.85	37.80	38.10	38.05	38.08	171640	65.37	1587	85298	49.70
FINCABLES	EQ	14-Mar-2023	787.55	785.00	792.05	740.50	755.00	753.50	758.85	872161	6618.38	24963	211008	24.19
FINEORG	EQ	14-Mar-2023	4327.80	4349.95	4350.00	4205.00	4300.00	4245.10	4243.75	45296	1922.25	16105	24247	53.53
FINOPB	EQ	14-Mar-2023	218.30	217.30	219.60	212.30	217.00	215.30	214.91	81321	174.76	3285	52910	65.06
FINPIPE	EQ	14-Mar-2023	165.30	165.75	167.50	161.30	163.00	162.20	163.15	521616	851.04	12647	315366	60.46
FIVESTAR	EQ	14-Mar-2023	531.45	526.30	536.50	525.25	530.00	530.65	530.74	36664	194.59	5396	8429	22.99
FLEXITUFF	EQ	14-Mar-2023	28.15	28.05	28.05	27.20	27.90	27.80	27.57	4629	1.28	77	3338	72.11
FLFL	EQ	14-Mar-2023	6.10	6.20	6.40	6.10	6.15	6.15	6.31	431094	27.19	624	242027	56.14
FLUOROCHEM	EQ	14-Mar-2023	3228.40	3230.00	3275.00	3184.35	3240.00	3247.00	3243.68	141788	4599.15	14774	78503	55.37
FMGOETZE	EQ	14-Mar-2023	310.40	307.30	312.35	304.70	307.25	306.60	307.47	14118	43.41	839	8468	59.98
FMNL	EQ	14-Mar-2023	4.90	4.90	5.00	4.75	4.75	4.80	4.88	12256	0.60	131	4186	34.15
FOCE	SM	14-Mar-2023	688.00	662.00	662.00	660.00	662.00	662.00	661.14	4200	27.77	4	4200	100.00
FOCUS	EQ	14-Mar-2023	455.95	461.85	478.70	455.50	472.45	470.65	468.54	38258	179.25	1187	18458	48.25
FOODSIN	EQ	14-Mar-2023	123.30	123.30	125.50	120.15	121.00	121.90	122.35	45894	56.15	781	32173	70.10
FORCEMOT	EQ	14-Mar-2023	1268.85	1265.00	1281.25	1222.00	1234.00	1229.45	1238.45	26983	334.17	3013	14923	55.31
FORTIS	EQ	14-Mar-2023	267.70	267.65	268.50	259.45	262.50	262.50	263.07	698625	1837.86	12700	440730	63.09
FOSECOIND	EQ	14-Mar-2023	2290.50	2281.00	2337.95	2241.00	2276.00	2309.60	2279.85	3786	86.32	1081	2002	52.88
FRETAIL	BZ	14-Mar-2023	2.40	2.50	2.50	2.30	2.50	2.45	2.39	1573507	37.68	1849	-	-
FROG	SM	14-Mar-2023	163.60	164.50	164.50	157.05	157.05	158.20	160.31	12800	20.52	31	11200	87.50
FSC	BE	14-Mar-2023	15.70	16.45	16.45	15.00	15.80	15.20	15.52	41317	6.41	204	-	-
FSL	EQ	14-Mar-2023	113.60	113.60	114.30	111.10	111.85	112.15	112.53	1926209	2167.62	11832	349811	18.16
FUSION	EQ	14-Mar-2023	392.95	395.90	402.00	388.00	397.10	393.70	396.52	325158	1289.30	12739	219935	67.64
GABRIEL	EQ	14-Mar-2023	149.20	147.50	152.35	143.05	151.90	151.55	148.82	509559	758.34	6412	246337	48.34
GAEL	EQ	14-Mar-2023	247.35	247.80	251.10	239.10	251.00	249.85	245.70	243816	599.05	9892	115776	47.48
GAIL	EQ	14-Mar-2023	110.20	111.05	111.30	109.40	110.00	110.00	110.08	23328812	25681.02	63002	14596326	62.57
GAL	EQ	14-Mar-2023	2.60	2.60	2.65	2.50	2.60	2.60	2.58	227678	5.88	240	129126	56.71
GALAXYSURF	EQ	14-Mar-2023	2395.70	2407.70	2407.70	2362.00	2373.00	2395.90	2392.12	13658	326.72	5316	7600	55.65
GALLANTT	EQ	14-Mar-2023	58.05	58.60	58.75	57.55	58.00	58.20	58.06	29917	17.37	465	19083	63.79
GANDHITUBE	EQ	14-Mar-2023	495.50	496.00	497.40	475.00	481.40	482.15	483.10	2075	10.02	261	1214	58.51
GANECOS	EQ	14-Mar-2023	833.70	837.90	849.00	825.15	839.65	834.50	833.25	24399	203.31	2326	13566	55.60
GANESHBE	EQ	14-Mar-2023	167.30	165.50	169.00	162.60	164.00	163.45	165.24	214135	353.84	2914	109960	51.35
GANESHHOUC	EQ	14-Mar-2023	320.40	318.45	325.00	315.15	324.95	321.70	319.29	21128	67.46	1224	8940	42.31
GANGAFORGE	EQ	14-Mar-2023	3.70	3.65	3.70	3.65	3.70	3.65	3.66	90796	3.33	212	57370	63.19
GANGESSECU	EQ	14-Mar-2023	99.55	98.85	100.00	97.95	100.00	100.00	99.70	2662	2.65	69	2316	87.00
GARFIBRES	EQ	14-Mar-2023	2902.05	2915.60	2915.60	2832.35	2880.00	2878.65	2869.18	4075	116.92	1870	2263	55.53
GATEWAY	EQ	14-Mar-2023	61.75	61.95	63.00	61.25	62.50	62.30	62.20	221734	137.91	1713	109153	49.23
GATI	EQ	14-Mar-2023	109.85	110.00	111.00	105.45	106.50	106.05	107.49	569400	612.05	9164	318129	55.87
GAYAHWS	EQ	14-Mar-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.77	290112	2.24	211	152180	52.46
GAYAPROJ	BE	14-Mar-2023	6.60	6.60	6.60	6.30	6.30	6.30	6.36	298907	19.01	471	-	-
GEECEE	EQ	14-Mar-2023	132.70	131.55	134.65	130.05	130.10	130.85	131.89	2885	3.81	238	1690	58.58
GEEKAYWIRE	EQ	14-Mar-2023	132.95	133.10	144.95	131.25	140.00	138.80	139.37	200165	278.98	3773	83320	41.63
GENCON	EQ	14-Mar-2023	63.75	61.65	64.70	61.20	62.00	61.70	63.51	207498	131.77	1185	52287	25.20
GENESYS	EQ	14-Mar-2023	394.70	395.00	408.45	395.00	400.00	399.20	398.62	88170	351.46	942	77181	87.54
GENUSPAPER	EQ	14-Mar-2023	14.60	14.60	14.85	14.25	14.35	14.35	14.43	92549	13.35	463	54902	59.32
GENUSPOWER	EQ	14-Mar-2023	90.00	90.05	93.70	88.40	90.50	89.35	90.24	475805	429.38	4438	148404	31.19
GEOJITFSL	EQ	14-Mar-2023	44.05	44.50	44.60	43.40	43.45	43.50	43.57	275927	120.22	3064	192909	69.91
GEPIL	EQ	14-Mar-2023	112.15	111.00	115.05	108.00	109.80	108.85	109.84	147938	162.49	2444	112651	76.15
GESHIP	EQ	14-Mar-2023	579.95	571.05	593.00	566.00	585.00	584.55	582.78	301228	1755.48	16942	130718	43.40
GET&D	EQ	14-Mar-2023	118.00	116.30	118.55	115.65	117.00	117.05	117.31	69675	81.74	2120	50542	72.54
GFLLIMITED	EQ	14-Mar-2023	58.85	58.65	59.50	57.60	57.90	57.80	58.68	126596	74.29	396	120293	95.02
GHCL	EQ	14-Mar-2023	513.05	511.05	515.65	508.95	511.50	510.90	511.71	422207	2160.48	5823	335290	79.41
GICHSGFIN	EQ	14-Mar-2023	162.40	162.35	163.20	156.95	158.25	158.95	159.62	186197	297.21	3454	69092	37.11
GICL	SM	14-Mar-2023	40.00	38.15	40.00	38.15	40.00	40.00	39.08	6000	2.34	2	6000	100.00
GICRE	EQ	14-Mar-2023	140.70	141.30	141.35	137.00	137.45	137.45	138.31	467146	646.10	4764	156623	33.53
GILLANDERS	EQ	14-Mar-2023	62.30	61.30	64.00	61.30	62.45	62.15	62.62	7354	4.61	246	4134	56.21
GILLETTE	EQ	14-Mar-2023	4551.00	4581.95	4581.95	4451.05	4478.00	4461.10	4477.12	7823	350.24	2388	5822	74.42
GILT5YBEES	EQ	14-Mar-2023	51.03	53.58	53.58	50.91	50.94	50.98	51.15	182982	93.59	552	109720	59.96
GINNIFILA	EQ	14-Mar-2023	22.40	22.50	22.70	21.85	22.15	22.20	22.28	23838	5.31	246	19785	83.00
GIPCL	EQ	14-Mar-2023	77.00	77.00	77.40	75.35	76.00	75.75	76.14	176072	134.07	1549	128328	72.88
GKWLIMITED	EQ	14-Mar-2023	500.45	505.85	505.85	491.00	491.00	492.40	495.45	442	2.19	44	331	74.89
GLAND	EQ	14-Mar-2023	1154.35	1157.00	1224.75	1156.00	1188.00	1186.15	1193.32	1602962	19128.43	67099	288377	17.99
GLAXO	EQ	14-Mar-2023	1297.90	1296.00	1297.05	1270.20	1294.00	1292.15	1283.42	21148	271.42	3605	10698	50.59
GLENMARK	EQ	14-Mar-2023	425.85	424.25	427.95	414.25	417.00	415.80	423.77	1668695	7071.47	15755	1216916	72.93
GLOBAL	EQ	14-Mar-2023	182.70	183.65	186.95	171.25	174.70	175.15	179.84	39138	70.39	1539	22705	58.01
GLOBALVECT	EQ	14-Mar-2023	56.50	56.50	59.85	53.70	53.70	54.05	54.48	17400	9.48	474	9129	52.47
GLOBE	EQ	14-Mar-2023	2.95	3.00	3.05	2.90	2.95	2.95	2.96	576084	17.07	605	470667	81.70
GLOBUSSPR	EQ	14-Mar-2023	829.25	835.00	839.25	795.00	810.25	815.35	809.93	107861	873.60	5493	61231	56.77
GLS	EQ	14-Mar-2023	381.20	381.25	386.60	374.10	375.95	375.30	378.07	66090	249.87	2636	43375	65.63
GMBREW	EQ	14-Mar-2023	562.70	561.20	566.05	551.25	558.00	555.55	559.39	14388	80.48	1320	8193	56.94
GMDCLTD	EQ	14-Mar-2023	140.05	140.80	141.90	137.50	138.70	138.90	139.28	595032	828.75	5684	233211	39.19
GMMPFAUDLR	EQ	14-Mar-2023	1537.65	1531.25	1543.90	1499.00	1514.80	1513.25	1508.93	42266	637.76	6844	21220	50.21
GMRINFRA	EQ	14-Mar-2023	38.85	39.10	40.10	38.70	39.40	39.45	39.55	10989097	4346.28	19612	3613475	32.88
GMRP&UI	EQ	14-Mar-2023	17.85	17.70	18.10	17.60	17.70	17.70	17.79	274463	48.82	1270	210963	76.86
GNA	EQ	14-Mar-2023	868.75	868.75	893.00	830.00	860.00	857.25	861.90	142625	1229.28	13128	37720	26.45
GNFC	EQ	14-Mar-2023	530.95	532.00	537.45	525.00	533.90	533.40	530.56	682083	3618.83	13845	206037	30.21
GOACARBON	EQ	14-Mar-2023	427.65	440.00	441.00	425.60	437.50	435.40	433.94	19888	86.30	1008	14225	71.53
GOCLCORP	EQ	14-Mar-2023	326.00	329.70	329.70	312.25	318.00	316.60	316.51	23798	75.32	1186	14992	63.00
GOCOLORS	EQ	14-Mar-2023	938.75	938.75	960.00	925.10	950.00	940.20	938.71	109644	1029.24	7924	80810	73.70
GODFRYPHLP	EQ	14-Mar-2023	1848.75	1830.05	1876.95	1797.05	1855.25	1870.20	1839.06	77924	1433.07	10112	13940	17.89
GODHA	EQ	14-Mar-2023	1.15	1.10	1.15	1.10	1.10	1.10	1.10	2286189	25.17	1214	1765162	77.21
GODREJAGRO	EQ	14-Mar-2023	431.95	433.00	434.00	419.00	420.00	419.90	423.91	109169	462.77	4944	81282	74.46
GODREJCP	EQ	14-Mar-2023	915.35	904.95	918.95	904.55	917.00	914.80	914.38	754635	6900.26	41681	408911	54.19
GODREJIND	EQ	14-Mar-2023	417.45	418.50	419.50	408.85	412.70	410.80	412.04	83464	343.91	4080	47222	56.58
GODREJPROP	EQ	14-Mar-2023	1122.25	1125.00	1128.15	1105.00	1109.95	1107.80	1113.34	330607	3680.78	17093	179892	54.41
GOENKA	BZ	14-Mar-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.92	299376	2.75	202	-	-
GOKEX	EQ	14-Mar-2023	380.45	380.95	389.30	373.50	380.05	379.80	379.20	210934	799.86	7027	86089	40.81
GOKUL	EQ	14-Mar-2023	32.10	32.35	32.35	31.60	31.90	31.75	31.84	31233	9.95	477	20997	67.23
GOKULAGRO	EQ	14-Mar-2023	109.25	110.35	110.35	106.25	107.50	106.90	107.57	58318	62.73	2116	29676	50.89
GOLDBEES	EQ	14-Mar-2023	48.82	49.40	49.44	49.10	49.16	49.13	49.23	5412885	2664.74	28958	2985315	55.15
GOLDENTOBC	BZ	14-Mar-2023	54.90	54.80	54.80	52.75	52.85	53.00	53.09	637	0.34	25	-	-
GOLDIAM	EQ	14-Mar-2023	133.65	134.70	134.80	129.45	131.80	131.20	131.66	231039	304.18	3412	125168	54.18
GOLDSHARE	EQ	14-Mar-2023	48.70	49.05	49.35	49.00	49.20	49.15	49.15	86849	42.68	566	56403	64.94
GOLDTECH	EQ	14-Mar-2023	53.45	53.45	54.95	51.40	52.85	51.95	52.43	23866	12.51	395	13148	55.09
GOODLUCK	EQ	14-Mar-2023	445.15	442.00	451.95	429.60	430.50	432.55	438.07	67221	294.48	3804	37599	55.93
GOODYEAR	EQ	14-Mar-2023	1071.40	1057.00	1082.00	1057.00	1072.00	1068.85	1065.88	6803	72.51	1242	4142	60.88
GOYALALUM	BE	14-Mar-2023	298.50	299.70	301.85	299.50	301.80	301.80	301.22	162197	488.57	1810	-	-
GPIL	EQ	14-Mar-2023	362.80	365.00	366.95	355.25	360.75	359.45	359.75	114749	412.81	5112	45639	39.77
GPPL	EQ	14-Mar-2023	109.25	108.80	110.55	105.20	108.55	108.30	108.23	1489425	1612.02	10810	552814	37.12
GPTINFRA	EQ	14-Mar-2023	48.05	48.90	48.90	46.20	46.55	46.60	46.83	40832	19.12	529	26584	65.11
GRANULES	EQ	14-Mar-2023	282.95	282.90	287.40	282.15	284.00	283.75	284.31	476589	1354.98	8018	122230	25.65
GRAPHITE	EQ	14-Mar-2023	286.65	286.45	288.50	280.00	281.50	280.95	282.16	274356	774.14	7864	119779	43.66
GRASIM	EQ	14-Mar-2023	1562.05	1569.85	1569.85	1541.30	1560.05	1561.20	1555.01	505806	7865.33	32413	192769	38.11
GRAUWEIL	EQ	14-Mar-2023	101.70	102.70	103.65	97.10	100.35	100.20	100.04	735459	735.72	6242	292056	39.71
GRAVITA	EQ	14-Mar-2023	456.05	456.65	469.35	440.10	443.55	443.80	450.24	200395	902.25	13461	82939	41.39
GRCL	SM	14-Mar-2023	35.90	36.95	38.00	36.20	36.20	36.20	37.21	20000	7.44	5	16000	80.00
GREAVESCOT	EQ	14-Mar-2023	120.50	120.90	125.20	118.15	122.35	122.60	123.01	1750982	2153.81	17126	784124	44.78
GREENLAM	EQ	14-Mar-2023	315.30	319.00	319.00	312.30	314.95	314.70	314.84	8563	26.96	327	7071	82.58
GREENPANEL	EQ	14-Mar-2023	283.55	283.85	286.70	278.00	284.80	283.40	281.88	200151	564.19	13365	103016	51.47
GREENPLY	EQ	14-Mar-2023	139.15	139.15	140.15	137.55	139.60	139.35	139.06	63246	87.95	2001	39151	61.90
GREENPOWER	EQ	14-Mar-2023	8.95	8.90	9.15	8.80	8.95	9.00	8.99	4103078	368.91	2889	2049078	49.94
GRINDWELL	EQ	14-Mar-2023	1813.75	1818.90	1820.00	1790.00	1792.00	1798.95	1798.27	12956	232.98	4408	4535	35.00
GRINFRA	EQ	14-Mar-2023	1010.10	1002.30	1014.85	991.00	993.00	996.00	1002.35	19412	194.58	2622	8815	45.41
GRMOVER	EQ	14-Mar-2023	216.75	221.00	231.85	209.55	220.00	220.25	219.60	467924	1027.58	10680	175885	37.59
GROBTEA	EQ	14-Mar-2023	782.95	783.05	787.40	774.80	787.40	776.55	781.28	108	0.84	25	99	91.67
GRPLTD	BE	14-Mar-2023	2750.15	2750.00	2755.00	2617.00	2650.00	2650.90	2695.24	1664	44.85	122	-	-
GRSE	EQ	14-Mar-2023	409.45	409.05	419.50	404.40	406.80	407.60	410.63	199187	817.92	7841	52817	26.52
GRWRHITECH	EQ	14-Mar-2023	594.15	595.00	595.00	575.00	581.90	586.50	585.62	61764	361.70	2176	54891	88.87
GSCLCEMENT	EQ	14-Mar-2023	32.70	33.15	33.15	31.75	31.75	31.85	32.17	33212	10.69	586	26312	79.22
GSFC	EQ	14-Mar-2023	125.30	125.60	125.90	122.00	122.60	122.80	123.38	1228375	1515.57	13080	681227	55.46
GSPL	EQ	14-Mar-2023	277.95	276.00	284.00	271.05	280.00	280.90	277.59	624233	1732.83	20233	232192	37.20
GSS	EQ	14-Mar-2023	210.05	208.05	213.45	203.00	204.10	204.15	206.16	28835	59.45	1583	14728	51.08
GSTL	SM	14-Mar-2023	137.25	137.25	137.25	137.25	137.25	137.25	137.25	4000	5.49	2	4000	100.00
GTL	EQ	14-Mar-2023	5.40	5.45	5.50	5.25	5.35	5.30	5.37	441631	23.73	626	189681	42.95
GTLINFRA	EQ	14-Mar-2023	0.80	0.80	0.85	0.65	0.75	0.75	0.74	56127302	413.30	18121	41541132	74.01
GTPL	EQ	14-Mar-2023	108.85	111.25	111.25	106.55	107.70	106.90	107.69	46209	49.76	959	36046	78.01
GUFICBIO	EQ	14-Mar-2023	201.00	200.50	204.00	200.45	204.00	201.05	201.63	34833	70.23	1857	18356	52.70
GUJALKALI	EQ	14-Mar-2023	622.55	621.60	625.75	606.00	612.75	611.85	613.13	74792	458.57	4308	48201	64.45
GUJAPOLLO	EQ	14-Mar-2023	190.20	192.70	192.70	187.05	187.05	187.90	189.25	6876	13.01	543	4256	61.90
GUJGASLTD	EQ	14-Mar-2023	507.60	507.60	511.45	498.00	499.00	500.30	503.95	747379	3766.45	24277	369272	49.41
GUJRAFFIA	BE	14-Mar-2023	26.70	26.60	27.55	25.50	26.05	26.05	25.76	1085	0.28	16	-	-
GULFOILLUB	EQ	14-Mar-2023	409.35	409.35	409.35	404.15	406.00	405.30	406.02	15532	63.06	804	12015	77.36
GULFPETRO	EQ	14-Mar-2023	36.75	36.20	37.20	35.10	36.00	35.80	36.04	81083	29.22	1037	35984	44.38
GULPOLY	EQ	14-Mar-2023	224.10	225.05	229.40	217.50	220.00	219.55	220.37	59936	132.08	2046	32072	53.51
GVKPIL	EQ	14-Mar-2023	2.60	2.60	2.65	2.55	2.60	2.60	2.60	1911689	49.65	1407	1068935	55.92
HAL	EQ	14-Mar-2023	2793.35	2806.00	2814.50	2733.05	2788.00	2782.70	2778.23	1097597	30493.76	59249	237203	21.61
HAPPSTMNDS	EQ	14-Mar-2023	830.15	828.00	844.75	823.65	828.00	827.35	828.54	142445	1180.21	9589	65839	46.22
HARDWYN	EQ	14-Mar-2023	292.65	292.70	294.45	287.05	293.85	291.35	290.98	1255	3.65	193	666	53.07
HARIOMPIPE	EQ	14-Mar-2023	423.20	447.65	468.25	431.65	459.00	457.60	446.57	593566	2650.69	16699	133283	22.45
HARRMALAYA	EQ	14-Mar-2023	119.90	119.85	121.50	119.30	120.00	120.30	120.51	12072	14.55	383	7571	62.72
HARSHA	EQ	14-Mar-2023	333.25	332.00	339.95	328.00	331.45	330.85	332.46	76312	253.70	4668	37661	49.35
HATHWAY	EQ	14-Mar-2023	14.60	14.60	14.65	14.30	14.50	14.45	14.48	4933261	714.49	6453	3576834	72.50
HATSUN	EQ	14-Mar-2023	863.35	854.80	859.55	836.00	843.00	846.30	845.79	27966	236.53	2984	18088	64.68
HAVELLS	EQ	14-Mar-2023	1205.45	1209.70	1209.70	1165.00	1178.00	1176.80	1179.27	492822	5811.72	29265	193889	39.34
HAVISHA	BE	14-Mar-2023	1.75	1.80	1.80	1.70	1.80	1.75	1.75	10277	0.18	55	-	-
HBANKETF	EQ	14-Mar-2023	398.74	398.58	399.67	394.31	396.80	396.79	396.66	11899	47.20	344	9606	80.73
HBLPOWER	EQ	14-Mar-2023	100.30	100.60	100.95	96.80	99.90	99.85	99.19	1678277	1664.64	9667	701590	41.80
HBSL	EQ	14-Mar-2023	49.75	50.95	54.40	48.40	52.00	51.60	52.29	154360	80.71	1577	68695	44.50
HCC	EQ	14-Mar-2023	14.35	14.40	15.40	13.90	15.20	14.95	14.71	39193065	5765.20	22181	9722280	24.81
HCG	EQ	14-Mar-2023	271.65	273.10	274.50	265.35	266.85	266.60	269.14	70940	190.93	3494	47226	66.57
HCL-INSYS	EQ	14-Mar-2023	13.40	13.35	13.60	13.20	13.30	13.25	13.35	231775	30.94	1118	140537	60.64
HCLTECH	EQ	14-Mar-2023	1098.60	1098.55	1103.40	1066.00	1085.00	1084.05	1081.21	3683544	39826.97	104803	2443601	66.34
HDFC	EQ	14-Mar-2023	2575.25	2571.10	2595.45	2550.00	2563.50	2557.45	2569.53	3613916	92860.53	155077	2414520	66.81
HDFC	W3	14-Mar-2023	485.90	489.80	498.90	478.00	486.70	481.35	486.93	28800	140.24	43	16200	56.25
HDFCAMC	EQ	14-Mar-2023	1712.50	1710.00	1732.90	1700.35	1715.00	1713.10	1715.68	248881	4270.01	22117	103562	41.61
HDFCBANK	EQ	14-Mar-2023	1568.55	1570.25	1583.60	1559.30	1568.00	1564.35	1570.59	16592806	260605.12	193032	3328303	20.06
HDFCBSE500	EQ	14-Mar-2023	23.50	23.60	24.00	22.75	23.00	22.97	23.43	2924	0.68	103	2372	81.12
HDFCGROWTH	EQ	14-Mar-2023	85.97	100.00	100.00	84.40	86.00	85.22	85.20	2851	2.43	79	2567	90.04
HDFCLIFE	EQ	14-Mar-2023	478.95	480.45	485.35	468.75	471.10	470.55	473.95	8530038	40428.13	128543	5506074	64.55
HDFCLOWVOL	EQ	14-Mar-2023	130.79	128.30	128.85	128.00	128.85	128.85	128.08	222	0.28	12	59	26.58
HDFCMFGETF	EQ	14-Mar-2023	50.12	50.36	50.88	50.36	50.58	50.54	50.63	622037	314.96	1875	399415	64.21
HDFCMID150	EQ	14-Mar-2023	114.50	114.40	114.40	113.00	113.90	113.89	113.58	1707	1.94	49	1587	92.97
HDFCMOMENT	EQ	14-Mar-2023	183.75	183.75	183.75	180.50	182.40	182.08	181.64	372	0.68	37	359	96.51
HDFCNEXT50	EQ	14-Mar-2023	376.52	378.00	378.00	373.11	377.16	377.16	375.18	560	2.10	41	308	55.00
HDFCNIF100	EQ	14-Mar-2023	171.80	171.80	171.99	168.00	168.00	169.61	171.04	2771	4.74	124	1669	60.23
HDFCNIFETF	EQ	14-Mar-2023	186.13	186.39	186.89	184.51	185.65	185.25	185.46	64177	119.02	967	57486	89.57
HDFCNIFIT	EQ	14-Mar-2023	293.27	299.05	299.05	288.51	290.00	290.00	290.23	891	2.59	51	656	73.63
HDFCPVTBAN	EQ	14-Mar-2023	202.60	202.08	202.77	199.30	202.18	202.16	201.09	866	1.74	88	505	58.31
HDFCQUAL	EQ	14-Mar-2023	38.91	38.00	38.05	37.50	37.60	37.60	37.79	1998	0.76	34	1618	80.98
HDFCSENETF	EQ	14-Mar-2023	641.73	644.72	644.72	630.02	632.45	631.57	633.30	14250	90.24	756	8714	61.15
HDFCSILVER	EQ	14-Mar-2023	63.19	64.83	65.70	64.78	64.90	64.90	65.07	155266	101.03	461	95551	61.54
HDFCSML250	EQ	14-Mar-2023	90.50	91.00	91.99	89.08	89.40	90.58	89.89	12261	11.02	333	6251	50.98
HDFCVALUE	EQ	14-Mar-2023	92.87	92.71	92.99	92.24	92.70	92.69	92.59	1164	1.08	33	634	54.47
HDIL	BZ	14-Mar-2023	3.70	3.70	3.70	3.55	3.55	3.55	3.56	287114	10.22	409	-	-
HEADSUP	EQ	14-Mar-2023	13.30	13.30	13.30	12.65	12.90	12.90	12.83	22903	2.94	206	18060	78.85
HEALTHY	EQ	14-Mar-2023	7.46	7.46	7.64	7.43	7.64	7.55	7.46	39295	2.93	248	14219	36.19
HECPROJECT	EQ	14-Mar-2023	29.85	29.95	30.30	29.70	30.30	29.95	29.98	933	0.28	13	907	97.21
HEG	EQ	14-Mar-2023	978.20	981.00	981.00	954.00	969.00	968.35	967.19	74554	721.08	5099	37694	50.56
HEIDELBERG	EQ	14-Mar-2023	166.45	167.00	167.75	164.25	166.70	166.05	165.66	92736	153.63	2631	49455	53.33
HEMIPROP	EQ	14-Mar-2023	91.60	91.95	92.35	90.75	91.00	90.90	91.17	268076	244.40	3503	176871	65.98
HERANBA	EQ	14-Mar-2023	309.60	314.25	314.25	302.05	303.00	303.80	307.81	56316	173.35	2614	35851	63.66
HERCULES	EQ	14-Mar-2023	199.10	199.75	204.00	195.00	197.30	196.25	198.84	31422	62.48	1239	17989	57.25
HERITGFOOD	EQ	14-Mar-2023	141.75	143.10	143.10	139.95	141.45	141.15	140.93	70654	99.58	2117	41259	58.40
HEROMOTOCO	EQ	14-Mar-2023	2387.05	2394.95	2411.50	2368.40	2378.00	2373.45	2388.84	302570	7227.91	31449	138165	45.66
HESTERBIO	EQ	14-Mar-2023	1633.55	1633.00	1643.70	1600.00	1622.85	1608.30	1615.59	8190	132.32	834	6026	73.58
HEUBACHIND	EQ	14-Mar-2023	309.05	308.00	308.80	302.00	305.20	304.75	304.94	16910	51.57	1369	10873	64.30
HEXATRADEX	EQ	14-Mar-2023	153.10	152.65	152.70	150.30	150.50	151.20	151.55	1747	2.65	69	1069	61.19
HFCL	EQ	14-Mar-2023	64.70	64.70	64.85	63.25	63.50	63.65	63.94	4324108	2764.66	11290	1579410	36.53
HGINFRA	EQ	14-Mar-2023	763.80	776.50	793.00	770.10	784.45	785.70	780.86	195582	1527.23	8654	95007	48.58
HGS	EQ	14-Mar-2023	1107.55	1119.65	1119.65	1074.95	1082.00	1083.25	1091.92	51101	557.98	5491	22951	44.91
HIKAL	EQ	14-Mar-2023	294.20	292.00	295.00	279.00	284.00	284.10	287.23	235004	675.01	6814	158665	67.52
HIL	EQ	14-Mar-2023	2278.85	2278.85	2300.60	2231.05	2240.00	2239.45	2248.15	17951	403.56	2280	13028	72.58
HILTON	BE	14-Mar-2023	113.00	112.95	113.00	109.10	109.60	109.65	110.08	17521	19.29	186	-	-
HIMATSEIDE	EQ	14-Mar-2023	80.10	80.05	82.00	78.40	78.60	79.00	79.51	153260	121.85	1820	88160	57.52
HINDALCO	EQ	14-Mar-2023	402.25	404.30	407.95	399.45	403.60	402.70	403.30	5841181	23557.44	81736	1800431	30.82
HINDCOMPOS	EQ	14-Mar-2023	263.15	264.25	268.90	263.55	268.50	266.40	266.17	1020	2.71	111	753	73.82
HINDCON	EQ	14-Mar-2023	83.80	88.00	88.00	81.60	82.10	82.95	83.63	6904	5.77	260	4146	60.05
HINDCOPPER	EQ	14-Mar-2023	98.60	99.15	100.10	97.50	98.30	98.25	98.59	2523727	2488.22	12683	592138	23.46
HINDMOTORS	EQ	14-Mar-2023	14.20	13.60	14.50	13.60	13.90	13.95	13.99	280210	39.20	1544	151262	53.98
HINDOILEXP	EQ	14-Mar-2023	131.80	133.10	133.10	129.10	131.00	130.80	130.90	234969	307.58	2958	93914	39.97
HINDPETRO	EQ	14-Mar-2023	228.25	228.10	230.20	225.00	228.60	228.70	228.00	3464617	7899.17	24534	1814670	52.38
HINDUNILVR	EQ	14-Mar-2023	2455.10	2462.00	2472.00	2439.75	2444.00	2442.45	2452.43	1250763	30674.04	59372	862202	68.93
HINDWAREAP	EQ	14-Mar-2023	349.10	351.30	352.70	343.50	344.70	345.55	348.90	42050	146.71	2549	23265	55.33
HINDZINC	EQ	14-Mar-2023	300.45	301.20	304.65	293.60	295.50	294.85	296.52	1644635	4876.62	35302	1008623	61.33
HIRECT	EQ	14-Mar-2023	211.70	214.35	214.35	205.90	206.25	208.20	207.91	8584	17.85	319	4852	56.52
HISARMETAL	EQ	14-Mar-2023	133.35	134.05	137.95	133.75	134.25	134.80	135.58	35172	47.69	1313	12124	34.47
HITECH	EQ	14-Mar-2023	862.60	869.00	893.90	841.25	891.10	886.00	871.85	62480	544.73	6425	22816	36.52
HITECHCORP	EQ	14-Mar-2023	192.65	190.00	196.45	190.00	190.70	190.80	192.50	3196	6.15	296	1800	56.32
HITECHGEAR	EQ	14-Mar-2023	254.50	251.10	258.60	250.90	251.55	254.40	253.57	5209	13.21	251	4020	77.17
HLEGLAS	EQ	14-Mar-2023	515.50	517.00	522.25	505.00	509.00	506.40	508.50	25324	128.77	2996	15127	59.73
HLVLTD	EQ	14-Mar-2023	10.00	10.20	10.20	9.80	9.90	9.90	9.91	277782	27.54	706	190790	68.68
HMT	BZ	14-Mar-2023	25.70	25.50	25.80	25.30	25.65	25.45	25.40	4559	1.16	34	-	-
HMVL	EQ	14-Mar-2023	50.90	50.50	51.00	48.60	49.30	48.90	49.34	48143	23.75	578	35746	74.25
HNDFDS	EQ	14-Mar-2023	533.90	530.05	546.95	530.05	533.25	536.75	538.83	18190	98.01	2153	10437	57.38
HNGSNGBEES	EQ	14-Mar-2023	281.87	282.99	282.99	277.00	277.50	278.09	279.12	14994	41.85	984	9376	62.53
HOMEFIRST	EQ	14-Mar-2023	675.55	676.00	681.95	661.00	665.25	664.75	668.47	175472	1172.97	8675	92628	52.79
HOMESFY	SM	14-Mar-2023	411.00	400.00	400.00	390.45	391.50	393.25	393.11	9000	35.38	13	8400	93.33
HONAUT	EQ	14-Mar-2023	34906.10	34998.95	35198.85	34343.40	34800.00	34774.85	34672.51	3066	1063.06	1972	1085	35.39
HONDAPOWER	EQ	14-Mar-2023	1907.85	1882.00	1958.45	1880.95	1893.05	1898.35	1926.83	28907	556.99	7688	4703	16.27
HOVS	EQ	14-Mar-2023	40.15	41.15	41.15	38.00	38.20	38.85	39.52	7188	2.84	306	3120	43.41
HPAL	EQ	14-Mar-2023	362.25	360.00	363.95	355.00	355.55	356.35	357.08	39114	139.67	1487	11857	30.31
HPIL	BE	14-Mar-2023	80.90	80.90	83.50	79.00	80.00	79.60	81.64	425	0.35	24	-	-
HPL	EQ	14-Mar-2023	84.00	85.00	85.85	82.70	82.90	83.25	83.68	112399	94.05	2158	55409	49.30
HSCL	EQ	14-Mar-2023	89.15	89.05	91.40	88.15	90.25	90.40	90.02	2200525	1980.90	9463	886414	40.28
HTMEDIA	EQ	14-Mar-2023	17.45	17.60	17.65	17.20	17.30	17.25	17.35	260201	45.15	672	217119	83.44
HUBTOWN	EQ	14-Mar-2023	36.40	36.80	37.35	35.75	36.45	36.65	36.44	68222	24.86	464	51739	75.84
HUDCO	EQ	14-Mar-2023	46.30	46.70	47.30	45.70	45.80	45.95	46.36	3030466	1405.00	11547	1022684	33.75
HUDCO	N2	14-Mar-2023	1103.00	1086.20	1101.99	1086.20	1101.99	1101.99	1099.95	186	2.05	8	183	98.39
HUDCO	N8	14-Mar-2023	1133.09	1132.42	1135.00	1132.00	1135.00	1135.00	1133.28	604	6.85	8	384	63.58
HUDCO	N9	14-Mar-2023	1148.60	1148.60	1148.60	1144.00	1144.00	1144.00	1144.87	281	3.22	7	170	60.50
HUDCO	NB	14-Mar-2023	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	100	1.19	1	100	100.00
HUDCO	ND	14-Mar-2023	1189.75	1180.20	1188.85	1180.00	1182.05	1182.13	1181.24	555	6.56	17	461	83.06
HUDCO	NE	14-Mar-2023	1327.64	1329.60	1329.60	1329.60	1329.60	1329.60	1329.60	2	0.03	1	2	100.00
HUHTAMAKI	EQ	14-Mar-2023	197.15	197.15	198.85	194.35	197.90	196.30	196.28	42738	83.89	689	24459	57.23
HYBRIDFIN	EQ	14-Mar-2023	9.15	9.15	9.15	8.75	8.75	8.75	8.94	171	0.02	9	170	99.42
IBMFNIFTY	EQ	14-Mar-2023	180.86	184.50	184.98	179.89	184.00	182.73	182.11	169	0.31	77	79	46.75
IBREALEST	EQ	14-Mar-2023	59.50	59.20	59.50	56.55	57.35	57.45	57.86	7922623	4583.99	23177	2229588	28.14
IBULHSGFIN	EQ	14-Mar-2023	103.25	103.45	104.55	100.35	102.00	102.00	102.51	11025663	11302.50	45922	1895160	17.19
IBULHSGFIN	N9	14-Mar-2023	940.00	939.00	940.00	939.00	940.00	939.83	939.83	24	0.23	2	24	100.00
IBULHSGFIN	NA	14-Mar-2023	965.00	965.00	965.00	965.00	965.00	965.00	965.00	205	1.98	3	205	100.00
IBULHSGFIN	NE	14-Mar-2023	970.00	951.00	951.00	951.00	951.00	951.00	951.00	522	4.96	6	522	100.00
IBULHSGFIN	NF	14-Mar-2023	1454.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	3	0.04	1	3	100.00
IBULHSGFIN	NJ	14-Mar-2023	1080.00	1095.45	1095.45	1095.45	1095.45	1095.45	1095.45	100	1.10	2	100	100.00
IBULHSGFIN	NN	14-Mar-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
IBULHSGFIN	NO	14-Mar-2023	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	40	0.43	1	40	100.00
IBULHSGFIN	YZ	14-Mar-2023	968.00	968.00	968.00	968.00	968.00	968.00	968.00	10	0.10	1	10	100.00
IBULHSGFIN	ZD	14-Mar-2023	957.82	950.00	950.00	950.00	950.00	950.00	950.00	20	0.19	1	20	100.00
IBULHSGFIN	ZH	14-Mar-2023	1000.00	901.00	901.00	901.00	901.00	901.00	901.00	10	0.09	1	10	100.00
ICDSLTD	BE	14-Mar-2023	22.25	21.50	21.95	21.20	21.30	21.35	21.35	2172	0.46	17	-	-
ICEMAKE	EQ	14-Mar-2023	266.90	267.70	271.45	244.05	253.95	253.65	255.19	60309	153.90	1986	39323	65.20
ICICI10GS	EQ	14-Mar-2023	207.50	208.50	209.00	208.50	209.00	209.00	208.99	52	0.11	3	51	98.08
ICICI500	EQ	14-Mar-2023	24.20	24.47	24.47	23.88	23.97	23.96	24.00	168479	40.44	659	85884	50.98
ICICI5GSEC	EQ	14-Mar-2023	51.35	51.35	51.45	51.00	51.45	51.45	51.26	28	0.01	11	14	50.00
ICICIALPLV	EQ	14-Mar-2023	168.96	168.96	170.97	167.50	168.53	168.45	168.10	22826	38.37	437	12399	54.32
ICICIAUTO	EQ	14-Mar-2023	125.77	126.89	126.89	124.50	124.91	124.73	125.19	20878	26.14	281	17269	82.71
ICICIB22	EQ	14-Mar-2023	58.90	59.45	59.99	58.40	58.48	58.56	58.61	279297	163.68	1662	251160	89.93
ICICIBANK	EQ	14-Mar-2023	828.40	827.00	834.45	818.25	832.50	830.35	825.99	15456802	127670.99	263294	6553158	42.40
ICICIBANKN	EQ	14-Mar-2023	39.79	41.00	41.00	39.29	39.78	39.57	39.56	139641	55.25	869	95443	68.35
ICICIBANKP	EQ	14-Mar-2023	199.65	199.66	199.99	197.59	199.00	198.90	198.85	28494	56.66	266	4166	14.62
ICICICOMMO	EQ	14-Mar-2023	54.88	54.60	55.05	54.21	54.60	54.32	54.71	2529	1.38	86	847	33.49
ICICICONSU	EQ	14-Mar-2023	72.03	71.99	72.09	71.56	71.72	71.69	71.71	666	0.48	46	325	48.80
ICICIFIN	EQ	14-Mar-2023	15.66	15.69	15.75	15.48	15.57	15.53	15.62	215407	33.65	344	105244	48.86
ICICIFMCG	EQ	14-Mar-2023	462.46	466.90	466.90	459.00	460.00	459.55	461.36	7354	33.93	171	6306	85.75
ICICIGI	EQ	14-Mar-2023	1081.10	1081.20	1085.25	1052.25	1071.40	1072.00	1066.74	540425	5764.94	32309	286046	52.93
ICICIGOLD	EQ	14-Mar-2023	49.92	50.11	50.79	50.11	50.31	50.41	50.44	1897031	956.86	3587	1745845	92.03
ICICIINFRA	EQ	14-Mar-2023	51.56	52.48	52.48	51.28	51.55	51.35	51.75	23809	12.32	80	1979	8.31
ICICILIQ	EQ	14-Mar-2023	999.99	999.65	1000.01	999.65	1000.00	999.99	1000.00	989005	9890.04	463	607221	61.40
ICICILOVOL	EQ	14-Mar-2023	138.73	140.28	140.28	137.31	138.00	137.56	137.88	105481	145.44	813	100303	95.09
ICICIM150	EQ	14-Mar-2023	116.11	117.19	117.19	114.90	114.90	115.33	115.48	31213	36.04	611	18573	59.50
ICICIMCAP	EQ	14-Mar-2023	92.98	94.20	94.20	92.03	92.50	92.47	92.75	13249	12.29	450	6795	51.29
ICICIMOM30	EQ	14-Mar-2023	18.34	18.68	18.68	18.21	18.26	18.25	18.31	66761	12.22	77	5776	8.65
ICICINF100	EQ	14-Mar-2023	186.02	186.02	186.50	183.86	184.66	184.91	184.99	18500	34.22	630	7065	38.19
ICICINIFTY	EQ	14-Mar-2023	187.20	187.30	187.87	185.41	186.25	186.01	186.34	332790	620.12	5549	293404	88.16
ICICINV20	EQ	14-Mar-2023	100.99	101.78	101.78	99.50	100.10	99.96	100.32	25340	25.42	920	16110	63.58
ICICINXT50	EQ	14-Mar-2023	38.89	39.38	39.38	38.41	38.66	38.63	38.57	94306	36.37	1338	60027	63.65
ICICIPHARM	EQ	14-Mar-2023	74.89	75.00	75.27	74.52	74.68	74.79	74.78	35981	26.91	136	24200	67.26
ICICIPRULI	EQ	14-Mar-2023	392.70	391.20	394.70	386.00	386.90	387.05	389.36	920691	3584.77	23207	427773	46.46
ICICISENSX	EQ	14-Mar-2023	643.06	647.89	647.90	637.49	640.00	639.94	640.00	13961	89.35	319	7318	52.42
ICICISILVE	EQ	14-Mar-2023	65.28	66.76	67.90	66.76	67.20	67.29	67.28	830668	558.88	2184	488010	58.75
ICICITECH	EQ	14-Mar-2023	30.42	30.59	30.60	29.85	30.05	30.00	29.99	1711177	513.19	2889	1621564	94.76
ICIL	EQ	14-Mar-2023	127.95	128.10	128.70	125.20	125.40	125.85	126.49	114830	145.24	2274	75885	66.08
ICRA	EQ	14-Mar-2023	4633.65	4654.10	4654.10	4501.00	4507.05	4509.95	4545.10	1580	71.81	493	801	50.70
IDBI	EQ	14-Mar-2023	46.50	46.40	46.50	45.10	45.45	45.35	45.74	6343674	2901.83	18850	2816529	44.40
IDBIGOLD	EQ	14-Mar-2023	5196.85	5352.75	5352.75	5207.00	5299.95	5281.85	5258.23	172	9.04	103	74	43.02
IDEA	EQ	14-Mar-2023	6.60	6.65	6.65	6.50	6.55	6.55	6.55	58565265	3836.39	59263	24881260	42.48
IDFC	EQ	14-Mar-2023	76.55	76.55	76.90	75.65	76.75	76.60	76.30	5234591	3994.11	14816	1928768	36.85
IDFCFIRSTB	EQ	14-Mar-2023	54.75	54.80	55.20	54.20	54.80	54.80	54.76	18978401	10391.63	34480	5662511	29.84
IDFNIFTYET	EQ	14-Mar-2023	181.92	182.00	183.99	181.46	181.50	181.50	182.32	2142	3.91	31	1850	86.37
IEL	EQ	14-Mar-2023	10.00	10.30	10.45	9.50	9.50	9.50	9.76	1548884	151.24	2268	603452	38.96
IEX	EQ	14-Mar-2023	143.20	143.00	146.15	142.05	145.20	145.30	144.55	4928772	7124.48	37842	1710764	34.71
IFBAGRO	EQ	14-Mar-2023	465.40	469.70	471.95	462.05	467.00	467.40	465.96	1759	8.20	261	933	53.04
IFBIND	EQ	14-Mar-2023	829.85	833.95	834.00	810.00	810.05	816.30	820.18	6272	51.44	762	4090	65.21
IFCI	EQ	14-Mar-2023	10.70	10.60	10.70	10.40	10.60	10.55	10.53	4235566	445.91	3766	1267584	29.93
IFCI	NH	14-Mar-2023	1030.00	1030.00	1030.00	1026.00	1026.00	1026.00	1026.42	579	5.94	11	579	100.00
IFCI	NL	14-Mar-2023	1015.20	1011.10	1015.00	1011.10	1015.00	1015.00	1014.38	630	6.39	3	630	100.00
IFGLEXPOR	EQ	14-Mar-2023	227.45	228.10	229.00	224.05	228.70	228.35	226.27	7400	16.74	767	3413	46.12
IGARASHI	EQ	14-Mar-2023	363.65	372.00	375.05	357.00	359.00	358.30	364.99	71777	261.98	1163	60890	84.83
IGL	EQ	14-Mar-2023	435.85	438.00	438.10	422.20	428.80	427.95	428.87	2148517	9214.38	42126	1047212	48.74
IGPL	EQ	14-Mar-2023	429.00	434.85	434.85	421.05	425.00	422.70	427.51	17287	73.90	1143	11217	64.89
IIFCL	N2	14-Mar-2023	1035.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
IIFCL	N4	14-Mar-2023	1290.00	1290.00	1295.00	1285.00	1295.00	1295.00	1292.90	1307	16.90	20	1303	99.69
IIFL	EQ	14-Mar-2023	423.05	420.50	426.95	408.05	420.00	420.10	416.04	342893	1426.56	13346	147692	43.07
IIFL	N6	14-Mar-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	2	0.02	1	2	100.00
IIFL	N7	14-Mar-2023	1027.50	1027.50	1027.50	1025.00	1025.00	1025.00	1025.45	11	0.11	3	11	100.00
IIFL	NC	14-Mar-2023	1005.28	1014.98	1014.99	1005.50	1005.50	1005.50	1013.67	145	1.47	4	125	86.21
IIFL	NE	14-Mar-2023	989.70	984.00	1001.00	984.00	987.95	1000.82	992.55	982	9.75	31	981	99.90
IIFL	NF	14-Mar-2023	995.88	995.80	998.79	995.00	997.01	996.91	996.45	3649	36.36	36	3579	98.08
IIFL	NG	14-Mar-2023	1100.00	1100.00	1100.00	1085.00	1090.20	1090.09	1089.72	1622	17.68	17	1272	78.42
IIFL	NH	14-Mar-2023	1024.77	1030.55	1030.55	1030.55	1030.55	1030.55	1030.55	15	0.15	2	15	100.00
IIFL	NI	14-Mar-2023	1115.29	1115.55	1115.55	1115.00	1115.00	1115.00	1115.08	130	1.45	4	130	100.00
IIFL	NL	14-Mar-2023	984.90	974.30	984.80	973.00	984.80	984.80	974.49	464	4.52	6	464	100.00
IIFL	NM	14-Mar-2023	1020.28	1020.00	1024.00	995.00	1022.00	1019.40	1011.99	270	2.73	17	175	64.81
IIFL	NS	14-Mar-2023	975.50	979.95	979.95	975.00	975.00	975.00	977.34	626	6.12	21	626	100.00
IIFL	NT	14-Mar-2023	988.00	993.00	993.00	993.00		993.00	993.00	10	0.10	1	10	100.00
IIFLSEC	EQ	14-Mar-2023	52.60	56.45	56.45	51.10	52.75	52.25	53.19	590836	314.26	4828	179214	30.33
IIHFL	N4	14-Mar-2023	1025.50	1027.50	1027.50	1021.99	1022.00	1021.99	1022.40	1452	14.85	13	1452	100.00
IIHFL	N5	14-Mar-2023	997.96	998.50	999.00	995.16	998.90	998.90	996.38	5029	50.11	20	5029	100.00
IIHFL	N6	14-Mar-2023	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	10	0.11	2	10	100.00
IIHFL	N8	14-Mar-2023	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	50	0.54	1	50	100.00
IIHFL	N9	14-Mar-2023	955.50	958.00	958.00	958.00	958.00	958.00	958.00	25	0.24	1	25	100.00
IIHFL	NC	14-Mar-2023	950.00	950.50	951.00	950.00	950.10	950.10	950.06	199	1.89	5	199	100.00
IIHFL	ND	14-Mar-2023	960.00	960.00	960.00	960.00	960.00	960.00	960.00	240	2.30	1	240	100.00
IITL	EQ	14-Mar-2023	89.90	89.60	89.90	85.30	86.20	87.35	88.59	2637	2.34	127	1613	61.17
IL&FSENGG	BZ	14-Mar-2023	13.00	12.40	12.95	12.40	12.95	12.95	12.64	21024	2.66	49	-	-
IL&FSTRANS	BZ	14-Mar-2023	3.45	3.50	3.60	3.30	3.50	3.45	3.37	60572	2.04	80	-	-
IMAGICAA	EQ	14-Mar-2023	44.90	45.15	48.70	44.90	45.20	45.20	46.64	1923779	897.19	8854	846642	44.01
IMFA	EQ	14-Mar-2023	308.80	308.40	316.15	305.00	309.00	311.15	309.98	72645	225.18	3935	28467	39.19
IMPAL	EQ	14-Mar-2023	704.75	693.00	704.60	687.00	694.00	688.85	697.19	1936	13.50	452	1178	60.85
IMPEXFERRO	BE	14-Mar-2023	2.55	2.65	2.65	2.45	2.55	2.60	2.62	23328	0.61	76	-	-
INCREDIBLE	EQ	14-Mar-2023	20.65	20.15	20.70	20.00	20.35	20.35	20.10	2676	0.54	44	2334	87.22
INDBANK	EQ	14-Mar-2023	23.35	23.80	23.80	22.05	22.90	22.70	23.05	86987	20.05	762	53224	61.19
INDHOTEL	EQ	14-Mar-2023	312.15	312.10	316.75	306.70	314.00	315.65	311.73	2813465	8770.51	35763	1390217	49.41
INDIACEM	EQ	14-Mar-2023	187.15	188.00	189.20	183.20	187.70	188.20	186.44	2275354	4242.23	16595	310830	13.66
INDIAGLYCO	EQ	14-Mar-2023	586.60	586.50	589.55	571.00	574.50	574.80	577.25	51502	297.30	3648	22773	44.22
INDIAMART	EQ	14-Mar-2023	4661.30	4640.00	4734.95	4631.20	4715.00	4707.55	4692.15	70016	3285.26	15612	20269	28.95
INDIANB	EQ	14-Mar-2023	282.40	281.70	285.70	254.00	259.75	258.50	262.02	5100639	13364.68	70067	1409449	27.63
INDIANCARD	EQ	14-Mar-2023	209.80	210.00	212.70	205.00	210.50	209.65	209.88	2858	6.00	134	2186	76.49
INDIANHUME	EQ	14-Mar-2023	129.95	130.00	131.10	124.65	125.85	125.35	126.27	62008	78.30	1466	49809	80.33
INDIGO	EQ	14-Mar-2023	1858.90	1850.00	1869.90	1846.70	1859.00	1862.75	1859.65	348163	6474.61	25269	193310	55.52
INDIGOPNTS	EQ	14-Mar-2023	1015.55	1024.00	1031.50	1004.00	1013.00	1011.05	1017.05	65344	664.58	6623	16146	24.71
INDIGRID	IV	14-Mar-2023	128.10	129.00	130.30	128.00	128.40	128.37	128.33	258159	331.29	886	229616	88.94
INDIGRID	NJ	14-Mar-2023	1060.00	1067.99	1067.99	1058.00	1058.00	1058.17	1060.83	115	1.22	13	70	60.87
INDIGRID	NL	14-Mar-2023	1015.05	1013.00	1013.20	1013.00	1013.20	1013.20	1013.04	500	5.07	3	500	100.00
INDLMETER	BZ	14-Mar-2023	4.35	4.35	4.35	4.15	4.20	4.20	4.16	18669	0.78	38	-	-
INDNIPPON	EQ	14-Mar-2023	341.45	344.45	345.50	339.10	343.85	342.55	341.87	5938	20.30	422	4130	69.55
INDOAMIN	EQ	14-Mar-2023	84.05	86.00	87.00	82.00	83.00	82.85	83.18	108805	90.51	2249	73522	67.57
INDOBORAX	EQ	14-Mar-2023	110.60	111.00	112.95	109.65	112.00	111.15	111.54	21878	24.40	554	13278	60.69
INDOCO	EQ	14-Mar-2023	332.85	333.15	356.00	333.15	349.00	348.90	348.33	639746	2228.44	21487	71763	11.22
INDORAMA	EQ	14-Mar-2023	44.05	44.50	44.50	42.55	42.95	42.80	43.32	64678	28.02	999	42327	65.44
INDOSTAR	BE	14-Mar-2023	127.60	128.60	132.00	128.00	130.90	129.55	129.66	79048	102.50	151	-	-
INDOTECH	EQ	14-Mar-2023	175.60	174.00	175.00	167.25	170.00	168.80	170.02	7366	12.52	303	5481	74.41
INDOTHAI	BE	14-Mar-2023	279.60	275.00	278.50	272.00	273.00	273.25	275.43	1754	4.83	45	-	-
INDOWIND	EQ	14-Mar-2023	11.95	11.95	12.20	11.35	11.35	11.50	11.64	71886	8.36	447	47541	66.13
INDRAMEDCO	BE	14-Mar-2023	80.35	81.20	81.20	79.45	79.45	79.65	80.20	20429	16.38	237	-	-
INDSWFTLAB	EQ	14-Mar-2023	61.65	60.75	61.30	59.05	59.80	60.10	60.35	25731	15.53	367	21906	85.13
INDSWFTLTD	EQ	14-Mar-2023	8.50	9.30	9.35	8.10	8.90	8.75	8.62	76713	6.61	356	62808	81.87
INDTERRAIN	EQ	14-Mar-2023	49.50	49.80	49.90	48.00	48.95	48.55	49.08	135921	66.70	1268	89878	66.13
INDUSINDBK	EQ	14-Mar-2023	1060.10	1060.10	1082.40	1052.20	1063.00	1064.00	1065.68	5410127	57654.66	144902	1844091	34.09
INDUSTOWER	EQ	14-Mar-2023	153.05	153.15	154.85	150.60	152.05	151.90	152.37	3071413	4679.82	17712	668312	21.76
INFIBEAM	EQ	14-Mar-2023	15.35	15.40	15.60	15.05	15.15	15.15	15.24	10340240	1575.94	5258	5593279	54.09
INFOBEAN	EQ	14-Mar-2023	489.35	488.00	491.15	481.05	482.95	482.70	485.08	8839	42.88	1029	6428	72.72
INFOMEDIA	EQ	14-Mar-2023	4.35	4.55	4.55	4.25	4.25	4.40	4.45	5924	0.26	24	5914	99.83
INFRABEES	EQ	14-Mar-2023	527.17	532.99	532.99	522.41	526.85	524.80	525.62	1639	8.61	177	966	58.94
INFY	EQ	14-Mar-2023	1435.10	1441.00	1448.35	1411.00	1421.15	1420.00	1422.68	7402784	105317.86	372984	5042901	68.12
INGERRAND	EQ	14-Mar-2023	2385.45	2408.80	2408.80	2285.10	2335.70	2339.70	2330.80	20978	488.96	5108	7471	35.61
INNOVANA	SM	14-Mar-2023	723.00	700.00	700.00	700.00	700.00	700.00	700.00	200	1.40	1	200	100.00
INOXGREEN	EQ	14-Mar-2023	44.90	44.65	45.15	43.65	44.00	43.90	44.21	284686	125.87	2799	157944	55.48
INOXWIND	EQ	14-Mar-2023	107.60	107.95	108.30	102.50	105.00	106.05	105.06	351668	369.47	5187	190675	54.22
INSECTICID	EQ	14-Mar-2023	430.35	431.70	444.00	426.00	443.00	441.85	436.31	20111	87.75	1254	12279	61.06
INSPIRISYS	EQ	14-Mar-2023	45.90	45.05	47.15	43.85	44.90	44.45	45.19	45371	20.50	277	38222	84.24
INTELLECT	EQ	14-Mar-2023	423.10	425.00	426.00	392.65	402.00	403.45	404.48	1313238	5311.75	32007	423350	32.24
INTENTECH	EQ	14-Mar-2023	64.95	64.95	64.95	61.10	62.75	61.65	62.47	43428	27.13	705	32211	74.17
INTLCONV	EQ	14-Mar-2023	54.05	53.40	54.40	53.25	53.50	53.50	53.76	95131	51.14	588	66415	69.81
INVENTURE	EQ	14-Mar-2023	1.90	1.90	1.95	1.85	1.85	1.90	1.90	2066213	39.31	1399	1355052	65.58
IOB	EQ	14-Mar-2023	23.80	23.80	24.00	22.65	22.80	22.85	23.09	14780237	3412.88	20414	3529196	23.88
IOC	EQ	14-Mar-2023	77.80	77.85	78.10	77.25	77.90	77.70	77.69	8316642	6461.28	31323	4653889	55.96
IOLCP	EQ	14-Mar-2023	294.00	294.55	295.50	286.05	288.50	287.95	289.83	109485	317.32	4653	59480	54.33
IONEXCHANG	EQ	14-Mar-2023	3202.40	3210.00	3255.55	3051.20	3120.00	3114.75	3139.12	27632	867.40	5794	12897	46.67
IPCALAB	EQ	14-Mar-2023	794.25	798.40	798.40	778.05	778.35	781.65	782.67	363548	2845.37	23868	227067	62.46
IPL	EQ	14-Mar-2023	204.95	206.00	208.60	204.00	205.00	204.90	205.52	113631	233.53	2862	80275	70.65
IPSL	SM	14-Mar-2023	86.00	83.10	85.05	80.45	81.10	81.10	82.70	14000	11.58	7	6000	42.86
IRB	EQ	14-Mar-2023	28.20	28.20	28.25	27.40	27.75	27.70	27.76	9334617	2591.41	11443	4188839	44.87
IRBINVIT	IV	14-Mar-2023	72.13	72.70	72.70	70.20	70.41	70.59	71.62	1131351	810.29	7840	878132	77.62
IRCON	EQ	14-Mar-2023	51.90	51.50	53.50	51.50	52.90	52.85	52.72	3821177	2014.48	13195	1347677	35.27
IRCTC	EQ	14-Mar-2023	601.65	602.00	605.00	596.10	603.50	603.35	601.20	1024101	6156.94	31561	437765	42.75
IREDA	N4	14-Mar-2023	1055.00	1000.61	1000.61	1000.61	1000.61	1000.61	1000.61	90	0.90	1	90	100.00
IREDA	N5	14-Mar-2023	1236.33	1133.76	1145.00	1133.76	1145.00	1145.00	1134.03	410	4.65	2	410	100.00
IREDA	N6	14-Mar-2023	1299.89	1299.90	1310.00	1299.90	1300.00	1300.00	1301.64	18	0.23	4	18	100.00
IREDA	N7	14-Mar-2023	1138.79	1149.89	1149.89	1149.89	1149.89	1149.89	1149.89	1	0.01	1	1	100.00
IRFC	EQ	14-Mar-2023	27.40	27.60	27.65	26.85	27.15	27.10	27.16	17256430	4687.29	33359	5162007	29.91
IRFC	N2	14-Mar-2023	1125.00	1125.00	1125.00	1120.30	1123.00	1123.00	1124.75	1080	12.15	11	1040	96.30
IRFC	NA	14-Mar-2023	1225.00	1218.00	1234.00	1218.00	1227.60	1228.37	1223.29	2308	28.23	11	1014	43.93
IRFC	NE	14-Mar-2023	1251.00	1251.10	1251.10	1246.00	1246.60	1246.60	1246.36	991	12.35	7	731	73.76
IRFC	NI	14-Mar-2023	1069.99	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	40	0.43	1	40	100.00
IRFC	NJ	14-Mar-2023	1141.01	1141.10	1146.70	1141.10	1146.70	1146.70	1144.04	656	7.50	6	655	99.85
IRFC	NK	14-Mar-2023	1200.01	1195.01	1195.01	1195.01	1195.01	1195.01	1195.01	60	0.72	6	60	100.00
IRFC	NN	14-Mar-2023	1098.99	1066.00	1074.99	1066.00	1074.99	1074.99	1066.82	33	0.35	4	33	100.00
IRFC	NO	14-Mar-2023	1167.90	1160.00	1161.01	1158.10	1158.10	1160.26	1160.32	606	7.03	11	606	100.00
IRIS	EQ	14-Mar-2023	75.80	77.00	77.50	75.05	75.20	75.30	76.05	11316	8.61	297	7371	65.14
IRISDOREME	EQ	14-Mar-2023	303.85	312.85	313.00	305.00	305.35	305.95	308.76	12104	37.37	237	1072	8.86
ISEC	EQ	14-Mar-2023	453.60	451.90	458.55	447.75	453.70	451.35	450.79	333424	1503.05	12034	184412	55.31
ISFT	EQ	14-Mar-2023	117.95	120.40	121.65	114.20	116.25	115.65	117.11	22915	26.84	2504	2764	12.06
ISGEC	EQ	14-Mar-2023	488.65	490.00	495.30	470.00	474.90	474.55	478.95	58772	281.49	5521	32878	55.94
ISHAN	SM	14-Mar-2023	27.00	26.00	26.00	24.30	25.25	25.25	24.85	48000	11.93	24	38400	80.00
ISMTLTD	EQ	14-Mar-2023	77.20	77.50	82.15	76.50	81.90	81.25	79.59	2384241	1897.68	14521	413056	17.32
ITBEES	EQ	14-Mar-2023	30.53	30.80	30.80	29.90	30.11	30.04	30.15	6142150	1852.12	19381	3556558	57.90
ITC	EQ	14-Mar-2023	383.65	385.70	386.45	377.20	380.25	379.70	381.62	10229766	39038.72	122468	6602037	64.54
ITDC	EQ	14-Mar-2023	311.15	311.20	312.80	304.00	306.00	305.40	306.72	20881	64.05	1312	14572	69.79
ITDCEM	EQ	14-Mar-2023	110.35	110.90	112.35	109.00	110.00	109.90	110.41	439175	484.90	4454	199578	45.44
ITI	EQ	14-Mar-2023	91.95	92.00	94.20	89.70	90.90	90.95	90.94	112143	101.98	2573	44294	39.50
IVC	EQ	14-Mar-2023	6.55	6.55	6.55	6.40	6.40	6.40	6.48	65345	4.24	435	48018	73.48
IVP	EQ	14-Mar-2023	120.70	122.50	122.50	119.00	119.00	119.45	120.17	6572	7.90	154	4844	73.71
IVZINGOLD	EQ	14-Mar-2023	5046.65	5080.70	5086.65	5051.00	5077.00	5076.95	5072.92	204	10.35	52	128	62.75
IVZINNIFTY	EQ	14-Mar-2023	1886.07	1933.22	1933.22	1886.49	1889.85	1889.85	1907.38	112	2.14	11	40	35.71
IWEL	EQ	14-Mar-2023	1122.20	1130.10	1159.35	1096.00	1119.90	1105.05	1116.58	1269	14.17	178	634	49.96
IZMO	EQ	14-Mar-2023	86.10	86.50	87.70	82.15	83.45	83.50	83.92	87067	73.07	1628	46422	53.32
J&KBANK	EQ	14-Mar-2023	47.90	47.40	48.25	44.75	45.95	45.80	46.36	5928678	2748.60	10965	2080588	35.09
JAGRAN	EQ	14-Mar-2023	71.20	71.20	72.40	70.60	72.00	71.70	71.55	141170	101.01	3184	106816	75.66
JAGSNPHARM	EQ	14-Mar-2023	301.80	300.00	305.70	298.00	302.40	300.65	302.51	18110	54.78	2218	7498	41.40
JAIBALAJI	EQ	14-Mar-2023	48.60	48.60	48.65	47.25	47.25	47.25	47.60	345906	164.66	420	324463	93.80
JAICORPLTD	EQ	14-Mar-2023	121.20	121.85	121.90	117.50	118.60	118.40	119.23	708672	844.94	7209	253801	35.81
JAINAM	SM	14-Mar-2023	131.10	128.00	137.00	128.00	137.00	136.75	131.25	6000	7.88	5	3000	50.00
JAIPURKURT	EQ	14-Mar-2023	86.60	85.80	87.75	84.15	87.65	86.20	86.07	27843	23.96	340	21056	75.62
JAMNAAUTO	EQ	14-Mar-2023	100.25	100.80	101.05	98.70	99.50	99.90	99.39	436987	434.30	8595	249089	57.00
JASH	EQ	14-Mar-2023	877.15	877.15	877.15	860.20	862.00	866.00	867.91	12942	112.32	203	12506	96.63
JAYAGROGN	EQ	14-Mar-2023	158.65	160.00	162.45	157.00	159.25	161.05	160.74	28538	45.87	669	23118	81.01
JAYBARMARU	EQ	14-Mar-2023	139.85	140.10	141.95	138.20	138.20	138.85	139.34	5467	7.62	260	3886	71.08
JAYNECOIND	EQ	14-Mar-2023	22.55	22.55	23.20	22.30	22.85	23.00	22.75	130770	29.75	266	97526	74.58
JAYSREETEA	EQ	14-Mar-2023	87.15	87.10	87.15	85.35	86.80	86.30	86.23	12223	10.54	527	6402	52.38
JBCHEPHARM	EQ	14-Mar-2023	1952.55	1952.20	1962.30	1935.00	1940.00	1940.40	1944.77	20878	406.03	4686	13197	63.21
JBMA	EQ	14-Mar-2023	611.30	612.00	617.40	588.00	605.00	604.30	602.49	529397	3189.59	16413	99919	18.87
JCHAC	EQ	14-Mar-2023	1167.15	1173.00	1174.45	1111.00	1129.75	1122.30	1137.45	15471	175.97	3406	5218	33.73
JETAIRWAYS	BZ	14-Mar-2023	68.55	68.50	68.50	65.20	65.95	65.60	66.59	26316	17.52	527	-	-
JETFREIGHT	EQ	14-Mar-2023	13.90	13.80	14.10	11.75	13.00	13.10	13.04	936535	122.16	2173	350163	37.39
JFLLIFE	SM	14-Mar-2023	34.10	32.55	33.50	32.50	32.80	32.80	32.79	22000	7.21	11	22000	100.00
JHS	EQ	14-Mar-2023	16.90	16.90	17.00	16.30	16.30	16.40	16.60	31714	5.26	190	25233	79.56
JINDALPHOT	EQ	14-Mar-2023	307.10	305.00	315.40	301.90	309.95	309.40	308.80	4618	14.26	448	2380	51.54
JINDALPOLY	EQ	14-Mar-2023	556.80	559.85	563.95	543.80	550.00	549.45	551.65	51909	286.36	11050	11764	22.66
JINDALSAW	EQ	14-Mar-2023	164.90	165.85	168.40	155.55	158.50	158.70	160.09	3604059	5769.88	27639	870538	24.15
JINDALSTEL	EQ	14-Mar-2023	575.40	576.00	578.85	564.15	572.20	571.15	572.19	1874599	10726.21	36302	590914	31.52
JINDRILL	EQ	14-Mar-2023	297.15	299.00	299.00	284.00	285.50	286.15	290.63	17979	52.25	1263	11226	62.44
JINDWORLD	EQ	14-Mar-2023	292.20	288.00	293.55	275.20	282.00	285.25	282.31	48894	138.03	4454	15730	32.17
JISLDVREQS	EQ	14-Mar-2023	17.30	17.50	17.70	16.70	17.30	17.35	17.09	9168	1.57	194	5036	54.93
JISLJALEQS	EQ	14-Mar-2023	27.05	27.30	28.85	26.80	28.35	27.55	27.40	4403722	1206.52	3980	3447268	78.28
JITFINFRA	BE	14-Mar-2023	97.85	94.25	99.90	93.05	93.05	93.60	94.82	9886	9.37	94	-	-
JKCEMENT	EQ	14-Mar-2023	2802.65	2815.00	2815.00	2758.90	2800.00	2791.55	2786.30	57515	1602.54	8330	18677	32.47
JKIL	EQ	14-Mar-2023	251.30	248.00	254.35	245.15	250.00	249.60	249.52	86823	216.64	5324	42035	48.41
JKLAKSHMI	EQ	14-Mar-2023	688.45	692.10	709.80	646.35	690.30	680.65	668.46	504573	3372.85	28985	169191	33.53
JKPAPER	EQ	14-Mar-2023	376.20	376.00	379.10	367.25	370.00	369.75	373.35	309264	1154.64	18973	133900	43.30
JKTYRE	EQ	14-Mar-2023	152.80	153.60	153.60	149.30	151.00	150.85	150.54	731629	1101.36	7648	336975	46.06
JMA	EQ	14-Mar-2023	64.70	64.70	65.20	64.25	64.70	64.30	64.45	777	0.50	55	556	71.56
JMFINANCIL	EQ	14-Mar-2023	62.05	61.30	62.50	60.90	61.30	61.75	61.53	859037	528.56	8144	521595	60.72
JOCIL	EQ	14-Mar-2023	164.50	166.05	167.70	161.25	163.10	163.70	164.15	2423	3.98	131	1429	58.98
JPASSOCIAT	EQ	14-Mar-2023	8.20	8.25	8.25	7.95	8.05	8.00	8.07	3982621	321.56	2929	2818383	70.77
JPOLYINVST	EQ	14-Mar-2023	449.05	467.70	467.70	434.65	437.75	436.80	445.56	6505	28.98	639	3292	50.61
JPPOWER	EQ	14-Mar-2023	6.20	6.20	6.35	6.00	6.05	6.05	6.17	26703125	1646.36	17334	11077541	41.48
JSL	EQ	14-Mar-2023	308.95	308.00	317.00	306.35	312.00	310.60	313.11	2262632	7084.47	55897	1519933	67.18
JSLL	SM	14-Mar-2023	266.00	260.00	260.00	260.00	260.00	260.00	260.00	2000	5.20	2	2000	100.00
JSWENERGY	EQ	14-Mar-2023	258.85	260.15	265.50	247.80	248.70	250.55	254.89	1794884	4575.04	28023	481544	26.83
JSWHL	EQ	14-Mar-2023	3905.10	3880.00	3932.95	3880.00	3885.00	3894.75	3901.98	696	27.16	188	365	52.44
JSWISPL	EQ	14-Mar-2023	30.30	30.30	30.75	30.05	30.30	30.25	30.34	879840	266.92	1283	497957	56.60
JSWSTEEL	EQ	14-Mar-2023	675.60	678.00	682.80	667.70	673.60	672.05	675.20	1555671	10503.82	44237	483485	31.08
JTEKTINDIA	EQ	14-Mar-2023	100.60	101.50	104.05	100.75	102.40	101.70	102.08	124492	127.09	3223	54767	43.99
JTLIND	EQ	14-Mar-2023	319.75	317.95	321.45	314.40	320.50	319.70	318.08	69615	221.43	1877	39476	56.71
JUBLFOOD	EQ	14-Mar-2023	442.85	443.85	443.85	425.00	438.00	437.40	433.25	3363256	14571.29	56819	1451168	43.15
JUBLINDS	EQ	14-Mar-2023	404.20	404.20	412.50	399.00	399.00	400.70	405.60	11580	46.97	832	6946	59.98
JUBLINGREA	EQ	14-Mar-2023	419.35	422.50	423.90	413.15	416.00	417.00	417.79	263095	1099.19	13075	137843	52.39
JUBLPHARMA	EQ	14-Mar-2023	301.70	301.90	304.55	293.30	297.05	296.80	297.96	75034	223.58	4519	41350	55.11
JUNIORBEES	EQ	14-Mar-2023	399.34	401.45	401.70	392.75	395.75	394.82	394.82	397957	1571.22	9553	240282	60.38
JUSTDIAL	EQ	14-Mar-2023	597.75	594.00	604.00	583.55	589.15	590.00	588.86	108111	636.63	5370	38706	35.80
JWL	EQ	14-Mar-2023	97.35	97.80	98.40	94.30	96.95	96.70	96.22	163229	157.06	1713	101961	62.47
JYOTHYLAB	EQ	14-Mar-2023	185.65	186.05	191.70	186.05	189.00	187.30	188.01	196645	369.71	5054	68372	34.77
JYOTISTRUC	BZ	14-Mar-2023	6.95	7.10	7.10	6.75	6.90	6.80	6.83	707758	48.31	401	-	-
KABRAEXTRU	EQ	14-Mar-2023	539.70	544.80	545.00	505.05	511.45	512.80	518.87	155452	806.60	9315	62025	39.90
KAJARIACER	EQ	14-Mar-2023	1070.00	1070.00	1078.95	1059.95	1072.00	1070.60	1069.98	91824	982.50	5217	73679	80.24
KAKATCEM	EQ	14-Mar-2023	190.00	188.05	191.00	184.05	190.00	189.20	187.78	5523	10.37	301	3506	63.48
KALPATPOWR	EQ	14-Mar-2023	579.40	582.50	589.70	562.10	566.25	570.80	577.69	263362	1521.41	23137	133690	50.76
KALYANIFRG	BE	14-Mar-2023	237.65	235.00	242.75	231.05	237.25	232.05	235.77	398	0.94	21	-	-
KALYANKJIL	EQ	14-Mar-2023	107.70	109.70	111.70	107.00	108.05	107.90	108.46	3966578	4302.25	32450	1170106	29.50
KAMATHOTEL	EQ	14-Mar-2023	139.20	139.20	142.75	132.25	132.25	132.25	135.46	84866	114.96	1112	62485	73.63
KAMDHENU	EQ	14-Mar-2023	320.50	325.00	327.00	311.05	323.00	324.70	319.20	23203	74.06	1091	14742	63.53
KAMOPAINTS	EQ	14-Mar-2023	201.05	201.45	205.00	193.50	196.00	196.85	197.37	452278	892.67	22178	230512	50.97
KANANIIND	EQ	14-Mar-2023	7.30	7.05	7.30	7.05	7.10	7.20	7.15	62474	4.46	215	38430	61.51
KANDARP	SM	14-Mar-2023	19.85	18.80	18.80	18.80	18.80	18.80	18.80	4000	0.75	1	4000	100.00
KANORICHEM	EQ	14-Mar-2023	119.70	119.10	122.65	116.50	120.90	118.70	119.24	14288	17.04	468	9582	67.06
KANPRPLA	EQ	14-Mar-2023	82.65	83.50	83.50	82.00	82.80	82.85	82.27	6336	5.21	131	5020	79.23
KANSAINER	EQ	14-Mar-2023	402.90	402.00	404.85	394.00	396.00	395.60	396.32	48588	192.57	3949	28446	58.55
KAPSTON	EQ	14-Mar-2023	136.80	141.80	141.80	132.35	133.00	133.90	135.16	2662	3.60	136	1669	62.70
KARMAENG	BE	14-Mar-2023	32.85	32.00	32.00	31.20	31.20	31.20	31.25	10460	3.27	50	-	-
KARURVYSYA	EQ	14-Mar-2023	99.60	99.90	100.10	98.40	99.00	99.05	98.99	4535655	4489.91	8382	3457508	76.23
KAUSHALYA	EQ	14-Mar-2023	4.00	4.00	4.10	3.90	4.00	3.95	3.96	36962	1.46	89	27243	73.71
KAVVERITEL	EQ	14-Mar-2023	6.40	6.65	6.65	6.35	6.40	6.40	6.44	14737	0.95	108	10628	72.12
KAYA	EQ	14-Mar-2023	271.15	274.50	274.50	264.30	266.00	265.35	267.22	10245	27.38	976	6784	66.22
KAYNES	EQ	14-Mar-2023	970.30	970.30	971.00	920.00	942.00	932.10	941.33	112062	1054.88	6811	34432	30.73
KBCGLOBAL	BE	14-Mar-2023	2.50	2.55	2.55	2.40	2.45	2.45	2.47	1753582	43.29	1262	-	-
KCP	EQ	14-Mar-2023	96.25	96.25	96.95	95.00	96.75	96.20	95.84	78833	75.55	1304	52950	67.17
KCPSUGIND	EQ	14-Mar-2023	25.50	25.35	26.00	24.90	25.35	25.35	25.37	292628	74.23	1167	173863	59.41
KDDL	EQ	14-Mar-2023	1027.20	1037.45	1037.45	998.00	1000.00	1005.45	1018.44	10669	108.66	2048	5831	54.65
KEC	EQ	14-Mar-2023	459.10	458.40	460.85	449.05	450.00	451.15	453.30	61961	280.87	3123	27672	44.66
KECL	EQ	14-Mar-2023	72.50	72.90	72.95	70.20	70.60	71.05	71.47	169836	121.39	1577	96768	56.98
KEEPLEARN	BE	14-Mar-2023	3.15	3.30	3.30	3.00	3.15	3.15	3.18	24712	0.79	102	-	-
KEI	EQ	14-Mar-2023	1580.20	1581.25	1609.10	1561.25	1590.00	1595.45	1578.88	99081	1564.37	13677	49579	50.04
KELLTONTEC	EQ	14-Mar-2023	52.60	52.65	53.85	50.25	52.20	51.45	51.32	209946	107.74	1666	131700	62.73
KENNAMET	EQ	14-Mar-2023	2049.10	2030.50	2092.25	2010.00	2056.00	2075.55	2047.56	7540	154.39	2785	3480	46.15
KERNEX	BE	14-Mar-2023	277.00	276.90	279.90	263.15	279.85	274.90	269.35	9506	25.60	200	-	-
KESORAMIND	EQ	14-Mar-2023	57.10	57.05	57.80	56.75	57.25	57.10	57.09	283508	161.84	3387	168304	59.36
KEYFINSERV	EQ	14-Mar-2023	93.20	93.20	95.00	90.50	90.50	90.70	91.53	4355	3.99	268	2873	65.97
KFINTECH	EQ	14-Mar-2023	293.25	293.25	296.90	288.00	288.50	288.90	290.90	126308	367.43	13254	96233	76.19
KHADIM	EQ	14-Mar-2023	188.75	191.75	195.00	187.85	192.00	189.85	189.36	18618	35.26	615	13298	71.43
KHAICHEM	EQ	14-Mar-2023	63.45	64.45	64.45	60.95	62.00	62.05	62.45	51377	32.09	1054	29087	56.61
KHAITANLTD	EQ	14-Mar-2023	45.85	45.85	46.80	45.05	46.20	46.05	46.25	1471	0.68	45	906	61.59
KHANDSE	EQ	14-Mar-2023	28.30	28.45	28.50	26.90	27.90	27.50	27.38	5780	1.58	87	4697	81.26
KHFM	SM	14-Mar-2023	34.50	34.50	35.00	34.50	34.90	34.85	34.60	40300	13.94	13	37200	92.31
KICL	EQ	14-Mar-2023	1809.35	1778.05	1835.00	1778.05	1792.00	1799.70	1792.46	2327	41.71	382	2033	87.37
KILITCH	EQ	14-Mar-2023	126.65	126.05	151.95	125.00	150.25	149.20	146.31	124707	182.46	4076	32390	25.97
KIMS	EQ	14-Mar-2023	1399.95	1399.95	1420.85	1357.35	1375.00	1375.80	1377.40	12301	169.43	2116	6441	52.36
KINGFA	EQ	14-Mar-2023	1431.90	1441.05	1443.95	1401.00	1401.00	1408.90	1414.39	6925	97.95	1096	3787	54.69
KIOCL	EQ	14-Mar-2023	188.20	189.00	190.75	181.85	182.50	182.45	183.66	46417	85.25	1187	29168	62.84
KIRIINDUS	EQ	14-Mar-2023	300.15	303.40	304.70	291.20	293.75	294.00	297.82	134494	400.55	2303	88854	66.07
KIRLFER	EQ	14-Mar-2023	463.05	464.55	467.00	456.50	460.90	461.40	460.91	109474	504.57	5196	40024	36.56
KIRLOSBROS	EQ	14-Mar-2023	393.30	399.15	399.15	375.00	376.25	377.25	384.83	310410	1194.54	13555	61089	19.68
KIRLOSENG	EQ	14-Mar-2023	360.55	365.00	372.85	361.20	365.45	366.30	367.73	608902	2239.09	13258	332417	54.59
KIRLOSIND	EQ	14-Mar-2023	2206.15	2202.30	2265.65	2202.30	2230.00	2226.75	2235.67	10827	242.06	1615	7202	66.52
KITEX	EQ	14-Mar-2023	149.85	149.85	152.95	147.60	149.10	148.80	149.13	52556	78.38	1749	28437	54.11
KKCL	EQ	14-Mar-2023	404.50	406.30	407.75	396.40	404.00	405.15	402.22	26121	105.06	1397	19519	74.73
KMSUGAR	EQ	14-Mar-2023	26.10	26.50	26.50	25.25	25.75	25.55	25.71	377106	96.95	1499	135736	35.99
KNAGRI	SM	14-Mar-2023	114.95	116.00	116.00	100.20	100.20	105.05	107.35	57600	61.83	26	54400	94.44
KNRCON	EQ	14-Mar-2023	272.80	280.80	280.80	268.55	274.20	273.95	274.61	456605	1253.86	10367	176720	38.70
KOHINOOR	EQ	14-Mar-2023	47.30	47.25	48.80	44.95	47.90	46.75	45.82	167139	76.58	1377	84223	50.39
KOKUYOCMLN	EQ	14-Mar-2023	71.05	70.55	72.00	70.50	70.85	71.10	71.20	34295	24.42	756	25841	75.35
KOLTEPATIL	EQ	14-Mar-2023	265.65	267.00	268.90	259.25	261.45	261.40	262.17	59790	156.75	2723	28012	46.85
KOPRAN	EQ	14-Mar-2023	106.65	108.65	108.95	99.00	102.90	103.10	102.58	372538	382.14	5081	261620	70.23
KORE	SM	14-Mar-2023	169.80	161.35	172.90	161.35	161.35	161.35	164.09	35000	57.43	26	23000	65.71
KOTAKALPHA	EQ	14-Mar-2023	25.40	25.40	25.77	24.76	25.20	25.03	25.17	158190	39.81	748	128855	81.46
KOTAKBANK	EQ	14-Mar-2023	1673.90	1673.00	1677.55	1643.50	1647.75	1648.25	1653.16	14138986	233740.08	175961	5487083	38.81
KOTAKBKETF	EQ	14-Mar-2023	402.50	404.49	404.49	397.68	400.83	400.85	399.67	49058	196.07	670	42880	87.41
KOTAKCONS	EQ	14-Mar-2023	71.00	70.50	70.50	70.27	70.32	70.32	70.38	303	0.21	9	200	66.01
KOTAKGOLD	EQ	14-Mar-2023	49.00	49.26	51.40	49.18	49.63	49.95	49.99	886861	443.35	1982	689119	77.70
KOTAKIT	EQ	14-Mar-2023	30.25	30.67	30.67	29.70	29.89	29.89	30.00	485471	145.65	589	464794	95.74
KOTAKLOVOL	EQ	14-Mar-2023	13.00	12.95	13.14	12.68	13.07	13.06	13.03	1961	0.26	44	1148	58.54
KOTAKMID50	EQ	14-Mar-2023	85.45	85.45	85.67	84.70	85.10	85.10	84.94	2456	2.09	57	2262	92.10
KOTAKMNC	EQ	14-Mar-2023	19.01	18.97	19.10	18.84	19.10	19.04	18.91	734	0.14	50	720	98.09
KOTAKNIFTY	EQ	14-Mar-2023	183.65	186.01	186.01	181.67	182.50	182.26	182.50	71865	131.15	1029	50777	70.66
KOTAKNV20	EQ	14-Mar-2023	102.55	103.49	103.49	101.16	101.80	101.74	101.89	15076	15.36	205	8156	54.10
KOTAKPSUBK	EQ	14-Mar-2023	371.98	371.99	372.63	361.10	364.75	364.01	364.68	20580	75.05	909	14988	72.83
KOTAKSILVE	EQ	14-Mar-2023	65.25	66.60	67.65	64.60	65.50	64.70	65.50	2294	1.50	75	1351	58.89
KOTARISUG	EQ	14-Mar-2023	37.55	37.75	38.85	37.05	37.35	37.30	37.81	109040	41.23	1175	58557	53.70
KOTHARIPET	EQ	14-Mar-2023	66.80	67.95	67.95	65.60	66.50	66.55	66.41	28363	18.83	485	18536	65.35
KOTHARIPRO	EQ	14-Mar-2023	122.05	120.50	124.40	119.55	123.50	123.70	123.36	7301	9.01	116	5540	75.88
KOTYARK	SM	14-Mar-2023	304.10	314.75	314.75	286.25	304.40	299.15	300.67	19800	59.53	64	14800	74.75
KOVAI	EQ	14-Mar-2023	1839.95	1825.00	1873.90	1782.00	1782.00	1821.25	1835.89	6259	114.91	1433	3514	56.14
KPIGREEN	EQ	14-Mar-2023	435.55	437.50	444.95	425.00	428.15	427.75	430.52	93047	400.59	4926	36597	39.33
KPITTECH	EQ	14-Mar-2023	792.70	792.55	797.95	768.00	782.75	778.50	779.73	1070179	8344.54	49900	405787	37.92
KPRMILL	EQ	14-Mar-2023	576.75	579.75	586.80	565.55	585.00	581.05	575.91	132804	764.83	8379	58463	44.02
KRBL	EQ	14-Mar-2023	360.80	357.50	359.80	352.55	355.00	354.45	355.62	121099	430.65	6067	50386	41.61
KREBSBIO	EQ	14-Mar-2023	66.00	66.95	68.80	66.05	66.50	66.85	66.74	11025	7.36	245	4960	44.99
KRIDHANINF	EQ	14-Mar-2023	2.15	2.25	2.35	2.05	2.20	2.25	2.19	126632	2.77	226	79013	62.40
KRISHANA	EQ	14-Mar-2023	502.60	505.50	509.80	488.60	490.00	490.60	497.30	28923	143.83	1000	23297	80.55
KRISHIVAL	SM	14-Mar-2023	260.00	260.00	260.00	250.00	250.00	250.00	255.00	2000	5.10	2	2000	100.00
KRISHNADEF	SM	14-Mar-2023	145.50	149.20	152.20	140.00	143.20	143.30	143.03	28000	40.05	27	23000	82.14
KRITI	EQ	14-Mar-2023	99.20	97.40	102.50	97.40	101.90	100.40	99.24	42793	42.47	990	31388	73.35
KRITIKA	EQ	14-Mar-2023	8.45	8.15	8.40	8.00	8.10	8.10	8.15	238970	19.47	724	145624	60.94
KRITINUT	EQ	14-Mar-2023	45.60	46.95	46.95	44.10	44.50	44.75	44.87	13684	6.14	331	9097	66.48
KRSNAA	EQ	14-Mar-2023	383.15	401.00	415.55	382.75	384.50	383.85	394.08	267548	1054.36	12971	51100	19.10
KSB	EQ	14-Mar-2023	2024.00	2040.00	2060.00	2001.10	2006.00	2011.85	2017.13	30727	619.80	6433	11833	38.51
KSCL	EQ	14-Mar-2023	533.10	533.10	542.20	519.05	528.70	524.40	529.16	60522	320.26	5318	28263	46.70
KSHITIJPOL	EQ	14-Mar-2023	22.45	23.35	23.55	23.35	23.55	23.55	23.52	1114939	262.18	3086	614228	55.09
KSL	EQ	14-Mar-2023	312.45	310.60	310.60	300.00	305.15	304.20	305.13	16439	50.16	1237	9339	56.81
KSOLVES	EQ	14-Mar-2023	443.10	446.45	462.70	444.80	459.00	455.20	454.64	22221	101.03	2234	13335	60.01
KTKBANK	EQ	14-Mar-2023	143.45	142.90	144.80	137.60	139.80	139.55	140.81	1378089	1940.48	17739	737429	53.51
KUANTUM	EQ	14-Mar-2023	124.45	124.45	125.50	121.15	122.60	122.65	123.68	12941	16.00	423	7346	56.77
L&TFH	EQ	14-Mar-2023	85.90	85.50	86.65	84.50	85.60	85.40	85.45	4069805	3477.81	19902	897968	22.06
L&TFINANCE	NC	14-Mar-2023	1075.00	1040.00	1040.00	1021.01	1030.00	1030.00	1024.11	694	7.11	15	693	99.86
L&TFINANCE	NE	14-Mar-2023	1015.50	1015.00	1015.00	1012.00	1012.00	1012.27	1013.42	5	0.05	4	5	100.00
L&TFINANCE	NG	14-Mar-2023	1085.95	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	15	0.16	1	15	100.00
L&TFINANCE	NI	14-Mar-2023	1083.00	1080.01	1085.00	1080.00	1085.00	1085.00	1080.20	260	2.81	9	259	99.62
L&TFINANCE	NO	14-Mar-2023	1089.00	1094.49	1094.49	1094.49	1094.49	1094.49	1094.49	70	0.77	4	70	100.00
L&TFINANCE	NQ	14-Mar-2023	1014.00	1005.11	1099.94	1005.11	1099.94	1099.94	1018.66	14	0.14	2	14	100.00
L&TFINANCE	NU	14-Mar-2023	1115.00	1105.00	1118.00	1105.00	1113.54	1113.54	1106.63	29	0.32	3	29	100.00
L&TFINANCE	NW	14-Mar-2023	1069.99	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	4	0.04	1	4	100.00
LAGNAM	EQ	14-Mar-2023	50.05	50.10	51.55	49.55	50.80	50.60	50.22	20774	10.43	443	8557	41.19
LAKPRE	BZ	14-Mar-2023	4.85	4.85	4.85	4.65	4.65	4.65	4.66	111	0.01	3	-	-
LALPATHLAB	EQ	14-Mar-2023	1833.35	1833.35	1854.90	1780.00	1835.00	1833.45	1821.88	443466	8079.43	49091	155708	35.11
LAMBODHARA	EQ	14-Mar-2023	154.25	155.00	163.00	146.00	158.90	159.30	157.15	159291	250.33	4003	44008	27.63
LANCER	EQ	14-Mar-2023	157.60	157.60	161.30	149.85	153.00	154.25	153.17	227387	348.28	5113	92280	40.58
LANDMARK	EQ	14-Mar-2023	539.20	550.00	550.00	505.00	530.00	526.60	525.17	36048	189.31	6976	12997	36.05
LAOPALA	EQ	14-Mar-2023	349.00	350.70	350.75	340.35	340.50	342.00	345.13	40311	139.13	3962	21427	53.15
LASA	EQ	14-Mar-2023	23.55	23.55	23.70	22.15	22.80	22.65	22.84	47838	10.93	528	36135	75.54
LATENTVIEW	EQ	14-Mar-2023	339.10	340.80	341.00	329.00	331.50	331.65	333.36	315149	1050.58	9118	197525	62.68
LATTEYS	SM	14-Mar-2023	31.75	30.20	33.20	30.20	30.20	30.20	30.70	75000	23.03	5	75000	100.00
LAURUSLABS	EQ	14-Mar-2023	304.35	305.35	307.75	300.25	305.25	305.30	304.80	1495689	4558.80	21559	709861	47.46
LAXMICOT	EQ	14-Mar-2023	20.15	20.00	20.50	19.40	19.55	19.50	19.60	17952	3.52	137	14178	78.98
LAXMIMACH	EQ	14-Mar-2023	10357.55	10357.55	10470.00	10051.00	10125.00	10118.05	10176.45	2784	283.31	1269	1551	55.71
LCCINFOTEC	EQ	14-Mar-2023	1.80	1.85	1.85	1.75	1.80	1.80	1.79	13883	0.25	104	11009	79.30
LEMERITE	SM	14-Mar-2023	50.00	50.00	51.00	50.00	51.00	51.00	50.30	11200	5.63	7	11200	100.00
LEMONTREE	EQ	14-Mar-2023	75.40	76.20	79.60	76.20	77.95	77.90	78.01	7872788	6141.62	29351	2006143	25.48
LEXUS	EQ	14-Mar-2023	73.45	74.70	80.75	67.20	80.75	80.75	79.27	61697	48.91	909	34750	56.32
LFIC	EQ	14-Mar-2023	104.10	107.50	107.75	104.05	104.05	104.40	104.90	936	0.98	50	744	79.49
LGBBROSLTD	EQ	14-Mar-2023	716.95	720.55	734.40	702.00	710.00	704.45	714.36	51830	370.25	6287	19868	38.33
LGBFORGE	EQ	14-Mar-2023	9.10	9.30	9.40	8.70	8.90	8.80	8.89	89351	7.94	304	58969	66.00
LGHL	SM	14-Mar-2023	23.50	24.05	24.05	24.05	24.05	24.05	24.05	40000	9.62	5	40000	100.00
LIBAS	EQ	14-Mar-2023	12.95	13.40	13.95	11.15	12.00	12.15	12.79	383569	49.06	2267	131866	34.38
LIBERTSHOE	EQ	14-Mar-2023	201.85	202.90	206.90	195.15	195.50	196.85	198.49	27061	53.71	1005	15207	56.20
LICHSGFIN	EQ	14-Mar-2023	345.35	345.60	349.75	342.45	345.70	345.50	345.77	708599	2450.13	24253	212739	30.02
LICI	EQ	14-Mar-2023	582.10	585.05	587.45	575.00	578.70	578.50	580.32	879186	5102.06	29364	413363	47.02
LICNETFGSC	EQ	14-Mar-2023	22.76	22.98	22.98	22.51	22.95	22.81	22.75	18223	4.14	61	12695	69.66
LICNETFN50	EQ	14-Mar-2023	184.54	188.25	188.25	183.81	184.57	184.54	184.45	1013	1.87	41	823	81.24
LICNETFSEN	EQ	14-Mar-2023	633.88	633.01	633.01	629.00	629.00	629.69	631.45	156	0.99	22	107	68.59
LICNFNHGP	EQ	14-Mar-2023	179.49	179.91	180.94	179.25	179.25	179.26	179.95	2676	4.82	68	2269	84.79
LIKHITHA	EQ	14-Mar-2023	231.75	231.75	235.75	227.50	230.75	230.55	231.40	135470	313.48	5737	69437	51.26
LINC	EQ	14-Mar-2023	502.05	502.10	515.65	500.15	510.00	510.75	503.75	12976	65.37	1026	7616	58.69
LINCOLN	EQ	14-Mar-2023	329.80	330.10	331.80	319.25	322.50	321.25	322.85	25983	83.89	2150	13984	53.82
LINDEINDIA	EQ	14-Mar-2023	3879.55	3889.00	3899.00	3640.40	3684.00	3665.70	3735.80	84585	3159.93	10453	38110	45.06
LIQUIDBEES	EQ	14-Mar-2023	1000.00	999.99	1000.01	999.15	1000.00	999.99	1000.00	2178324	21783.16	11104	1676475	76.96
LIQUIDETF	EQ	14-Mar-2023	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	41087	410.87	176	27771	67.59
LLOYDS	SM	14-Mar-2023	40.75	40.50	42.50	40.00	42.50	42.50	40.24	39000	15.69	7	39000	100.00
LODHA	EQ	14-Mar-2023	877.85	875.00	893.00	845.00	850.50	850.10	853.13	333818	2847.90	25456	173627	52.01
LOKESHMACH	EQ	14-Mar-2023	123.65	121.80	124.80	115.15	120.75	119.50	118.99	134635	160.20	1812	69173	51.38
LOTUSEYE	EQ	14-Mar-2023	61.65	62.60	62.60	59.50	59.95	60.00	60.30	5803	3.50	212	3676	63.35
LOVABLE	EQ	14-Mar-2023	102.90	107.45	107.45	103.65	105.00	105.60	105.89	31058	32.89	677	13498	43.46
LOYALTEX	EQ	14-Mar-2023	643.10	646.35	648.95	640.05	644.00	643.95	645.13	37	0.24	29	13	35.14
LPDC	EQ	14-Mar-2023	6.10	6.10	6.10	5.80	5.95	5.90	5.89	48628	2.86	288	27236	56.01
LRRPL	SM	14-Mar-2023	31.40	33.15	33.15	29.35	31.20	31.20	31.00	132000	40.92	22	72000	54.55
LSIL	EQ	14-Mar-2023	19.70	19.70	19.95	19.00	19.60	19.65	19.56	5139307	1005.36	7753	1991031	38.74
LT	EQ	14-Mar-2023	2133.85	2144.35	2171.00	2134.40	2152.60	2144.20	2152.88	2871343	61816.44	113612	1757139	61.20
LTGILTBEES	EQ	14-Mar-2023	23.25	23.95	23.95	23.25	23.29	23.29	23.30	139121	32.42	115	115214	82.82
LTIM	EQ	14-Mar-2023	4616.00	4590.00	4652.30	4483.10	4572.15	4566.95	4545.93	410671	18668.81	43708	205671	50.08
LTTS	EQ	14-Mar-2023	3648.75	3659.75	3669.00	3530.00	3597.50	3591.05	3589.90	205903	7391.71	22475	87844	42.66
LUMAXIND	EQ	14-Mar-2023	1669.55	1655.80	1680.00	1654.45	1670.00	1673.25	1665.03	3785	63.02	643	2615	69.09
LUMAXTECH	EQ	14-Mar-2023	264.95	264.10	270.05	261.40	266.05	267.50	266.25	142555	379.56	5745	29636	20.79
LUPIN	EQ	14-Mar-2023	654.30	657.20	668.90	652.20	657.00	656.20	658.35	968618	6376.94	30095	230056	23.75
LUXIND	EQ	14-Mar-2023	1299.15	1300.00	1305.95	1280.00	1280.00	1283.50	1288.58	15288	197.00	2469	8615	56.35
LXCHEM	EQ	14-Mar-2023	250.90	252.05	252.95	245.00	246.80	246.25	247.92	358987	890.02	11939	152630	42.52
LYKALABS	EQ	14-Mar-2023	105.90	106.95	106.95	99.85	100.55	100.45	100.98	174123	175.83	2240	124079	71.26
LYPSAGEMS	EQ	14-Mar-2023	4.70	4.80	4.90	4.45	4.55	4.60	4.57	29043	1.33	98	15127	52.08
M&M	EQ	14-Mar-2023	1193.45	1192.30	1192.40	1156.85	1159.65	1160.80	1170.17	5379592	62950.17	210285	3259783	60.60
M&MFIN	EQ	14-Mar-2023	238.50	237.00	244.70	237.00	242.90	243.10	241.49	3523767	8509.53	25463	1615309	45.84
M&MFIN	N2	14-Mar-2023	1093.06	1098.00	1098.00	1093.99	1093.99	1093.99	1094.71	76	0.83	4	76	100.00
MAANALU	EQ	14-Mar-2023	194.10	196.00	196.25	190.00	193.00	191.20	191.76	13739	26.35	729	8975	65.32
MACPOWER	EQ	14-Mar-2023	288.15	293.90	293.90	282.10	288.00	287.00	286.11	5441	15.57	400	3179	58.43
MADHAV	EQ	14-Mar-2023	38.05	38.00	38.60	37.50	38.25	38.25	38.02	5348	2.03	49	4064	75.99
MADHAVBAUG	SM	14-Mar-2023	213.50	219.65	219.65	209.35	215.00	215.00	213.98	4800	10.27	6	3200	66.67
MADHUCON	EQ	14-Mar-2023	4.20	4.30	4.30	4.00	4.00	4.00	4.07	59606	2.43	185	43551	73.06
MADRASFERT	EQ	14-Mar-2023	59.40	60.20	60.20	57.15	58.40	58.15	58.20	700022	407.44	4744	174341	24.91
MAESGETF	EQ	14-Mar-2023	27.97	27.97	27.98	27.65	27.79	27.77	27.78	3926	1.09	106	3018	76.87
MAFANG	EQ	14-Mar-2023	43.31	43.87	43.96	43.52	43.78	43.76	43.74	638350	279.21	1878	487087	76.30
MAFSETF	EQ	14-Mar-2023	17.70	18.25	18.25	17.58	17.71	17.68	17.66	142366	25.14	606	84708	59.50
MAGADSUGAR	EQ	14-Mar-2023	318.75	318.00	326.85	311.15	324.60	323.85	320.40	12315	39.46	977	4613	37.46
MAGNUM	EQ	14-Mar-2023	30.55	29.60	32.05	29.40	32.05	32.05	30.88	149112	46.04	723	94950	63.68
MAGOLDETF	EQ	14-Mar-2023	55.15	56.60	57.70	55.95	57.70	57.65	56.98	5018	2.86	93	4195	83.60
MAHABANK	EQ	14-Mar-2023	25.55	25.80	25.80	24.65	25.00	24.80	25.03	15389045	3851.66	21191	3402558	22.11
MAHAPEXLTD	EQ	14-Mar-2023	103.00	102.50	106.25	99.80	100.00	100.00	101.53	27280	27.70	113	26619	97.58
MAHASTEEL	EQ	14-Mar-2023	56.55	57.45	58.40	55.30	56.25	56.15	56.62	16163	9.15	492	9734	60.22
MAHEPC	EQ	14-Mar-2023	91.40	91.40	92.75	89.00	89.55	89.85	90.50	42704	38.65	1046	30030	70.32
MAHESHWARI	EQ	14-Mar-2023	56.10	56.10	56.55	53.55	54.45	53.95	54.98	40498	22.26	378	31393	77.52
MAHICKRA	SM	14-Mar-2023	97.00	98.85	99.40	98.85	99.40	99.40	99.19	6000	5.95	4	6000	100.00
MAHINDCIE	EQ	14-Mar-2023	360.20	362.45	377.30	355.45	371.40	371.35	369.46	5054698	18675.26	70783	1547713	30.62
MAHKTECH	EQ	14-Mar-2023	13.53	13.57	13.89	13.35	13.75	13.80	13.60	213934	29.10	969	132947	62.14
MAHLIFE	EQ	14-Mar-2023	354.80	356.70	358.70	350.00	355.95	353.35	353.83	104516	369.80	4507	60574	57.96
MAHLOG	EQ	14-Mar-2023	362.10	364.45	365.80	356.75	359.60	358.95	359.29	116291	417.82	3897	62086	53.39
MAHSCOOTER	EQ	14-Mar-2023	4425.70	4436.05	4457.90	4260.00	4345.00	4298.40	4320.76	3448	148.98	1232	2319	67.26
MAHSEAMLES	EQ	14-Mar-2023	343.30	344.45	350.00	333.10	341.40	342.60	341.29	223158	761.61	10318	73488	32.93
MAITHANALL	EQ	14-Mar-2023	903.40	903.40	909.00	887.90	890.00	893.95	894.64	18710	167.39	2092	11493	61.43
MAKS	SM	14-Mar-2023	24.65	24.30	24.30	23.45	23.45	23.45	23.88	12000	2.87	2	12000	100.00
MALLCOM	EQ	14-Mar-2023	687.15	675.00	711.30	670.00	690.00	683.65	687.58	3993	27.46	504	2827	70.80
MALUPAPER	EQ	14-Mar-2023	29.40	29.10	30.50	29.10	30.45	30.35	29.93	10353	3.10	98	4206	40.63
MAM150ETF	EQ	14-Mar-2023	11.43	11.70	11.70	11.32	11.40	11.34	11.34	6338646	718.83	521	6276003	99.01
MAMFGETF	EQ	14-Mar-2023	80.00	79.70	80.03	79.15	79.64	79.59	79.55	1529	1.22	114	891	58.27
MAN50ETF	EQ	14-Mar-2023	179.57	181.57	181.57	177.82	178.59	177.86	177.92	110388	196.41	298	96204	87.15
MANAKALUCO	EQ	14-Mar-2023	20.15	20.25	24.00	20.25	21.80	22.25	22.76	653290	148.69	5225	282469	43.24
MANAKCOAT	EQ	14-Mar-2023	16.35	16.35	16.90	16.30	16.30	16.40	16.47	18940	3.12	217	14959	78.98
MANAKSIA	EQ	14-Mar-2023	107.55	109.70	109.70	99.10	104.05	103.80	102.86	240110	246.98	1454	197368	82.20
MANAKSTEEL	EQ	14-Mar-2023	38.15	38.20	39.15	36.80	37.80	37.70	37.48	577515	216.44	908	537477	93.07
MANALIPETC	EQ	14-Mar-2023	67.50	67.90	67.90	65.55	65.65	65.90	66.45	258744	171.94	3867	172754	66.77
MANAPPURAM	EQ	14-Mar-2023	110.85	110.25	111.15	108.60	110.00	109.75	109.83	5163751	5671.15	27231	2124878	41.15
MANAV	SM	14-Mar-2023	10.85	10.30	10.30	10.30	10.30	10.30	10.30	4000	0.41	1	4000	100.00
MANGALAM	EQ	14-Mar-2023	120.45	121.50	123.80	113.10	113.25	114.00	120.01	93555	112.27	1354	22645	24.21
MANGCHEFER	EQ	14-Mar-2023	93.30	93.80	95.10	91.55	93.75	93.90	93.60	470540	440.45	2517	355910	75.64
MANGLMCEM	EQ	14-Mar-2023	259.75	259.45	260.55	255.35	256.40	258.80	259.79	56037	145.58	864	47641	85.02
MANINDS	EQ	14-Mar-2023	87.40	87.50	88.45	85.25	85.75	85.50	86.19	104882	90.40	1369	66240	63.16
MANINFRA	EQ	14-Mar-2023	76.10	76.20	76.85	74.80	76.05	76.05	75.66	276830	209.46	3118	146145	52.79
MANOMAY	EQ	14-Mar-2023	113.85	115.00	119.50	110.05	119.50	119.50	115.75	2142	2.48	102	1558	72.74
MANORAMA	EQ	14-Mar-2023	1093.05	1076.65	1099.00	1020.00	1040.00	1034.40	1055.03	2714	28.63	642	1568	57.77
MANORG	EQ	14-Mar-2023	387.80	387.50	387.50	371.30	385.00	382.90	378.05	8260	31.23	995	4410	53.39
MANUGRAPH	EQ	14-Mar-2023	16.55	16.60	17.15	16.30	17.15	16.95	16.48	25317	4.17	276	16462	65.02
MANXT50	EQ	14-Mar-2023	379.97	379.93	379.93	375.31	378.19	376.69	376.73	3011	11.34	60	2075	68.91
MANYAVAR	EQ	14-Mar-2023	1161.05	1162.25	1186.70	1134.95	1140.00	1141.35	1149.00	35642	409.53	8826	14244	39.96
MAPMYINDIA	EQ	14-Mar-2023	1143.35	1143.35	1155.90	1112.00	1120.00	1120.40	1131.87	40622	459.79	5118	13639	33.58
MARALOVER	EQ	14-Mar-2023	52.00	51.70	53.45	50.50	51.25	51.60	51.82	14078	7.30	316	8097	57.52
MARATHON	EQ	14-Mar-2023	278.25	274.30	282.00	270.90	279.05	277.75	274.66	23967	65.83	1612	12829	53.53
MARICO	EQ	14-Mar-2023	490.75	490.75	493.95	480.20	485.90	485.25	487.73	2082796	10158.33	41078	857171	41.15
MARINE	EQ	14-Mar-2023	40.00	40.95	42.00	40.00	40.00	41.05	41.51	1235632	512.96	3775	853342	69.06
MARKSANS	EQ	14-Mar-2023	66.75	66.70	67.30	66.20	67.20	66.75	66.77	1001189	668.54	4305	477563	47.70
MARSHALL	BE	14-Mar-2023	45.40	45.30	47.65	43.70	47.65	46.00	44.70	365842	163.53	454	-	-
MARUTI	EQ	14-Mar-2023	8518.40	8544.95	8544.95	8445.00	8515.00	8512.15	8484.81	349510	29655.27	48637	156767	44.85
MASFIN	EQ	14-Mar-2023	759.10	764.50	764.50	730.00	730.00	735.05	740.41	20033	148.33	2430	13241	66.10
MASKINVEST	BE	14-Mar-2023	52.20	52.20	52.25	52.20	52.20	52.20	52.23	508	0.27	15	-	-
MASPTOP50	EQ	14-Mar-2023	26.30	26.50	26.67	26.30	26.37	26.51	26.38	51648	13.63	673	39385	76.26
MASTEK	EQ	14-Mar-2023	1660.35	1665.00	1701.20	1610.05	1652.65	1662.20	1669.16	99802	1665.85	11896	20578	20.62
MATRIMONY	EQ	14-Mar-2023	523.50	522.00	529.00	514.30	528.80	524.60	519.24	7222	37.50	619	4449	61.60
MAWANASUG	EQ	14-Mar-2023	88.90	88.55	90.55	86.20	86.80	86.85	87.80	160302	140.75	1957	77072	48.08
MAXHEALTH	EQ	14-Mar-2023	462.70	465.80	477.80	462.30	465.00	468.65	470.51	3975743	18706.08	111736	2293407	57.68
MAXIND	EQ	14-Mar-2023	83.05	83.00	84.00	78.65	81.65	80.65	80.90	127946	103.51	2487	86586	67.67
MAXVIL	EQ	14-Mar-2023	136.15	135.05	135.15	129.10	129.10	130.35	132.26	52860	69.91	846	33975	64.27
MAYURUNIQ	EQ	14-Mar-2023	467.80	470.00	478.20	464.25	464.50	469.15	472.24	31002	146.40	4440	17891	57.71
MAZDA	EQ	14-Mar-2023	619.30	619.25	623.15	609.00	614.00	614.65	614.39	846	5.20	180	532	62.88
MAZDOCK	EQ	14-Mar-2023	704.75	706.00	708.30	677.50	682.65	682.40	688.12	807760	5558.39	22010	185906	23.02
MBAPL	BE	14-Mar-2023	604.65	611.90	611.90	575.25	592.15	591.20	586.97	10067	59.09	725	-	-
MBLINFRA	EQ	14-Mar-2023	17.50	17.50	17.70	17.00	17.10	17.15	17.15	17428	2.99	114	13870	79.58
MC2RD	MF	14-Mar-2023	16.94	15.57	15.57	15.57	15.57	15.57	15.57	7200	1.12	3	7200	100.00
MCDOWELL-N	EQ	14-Mar-2023	754.40	757.15	770.55	756.10	768.80	768.35	764.12	2025278	15475.55	49427	932651	46.05
MCL	EQ	14-Mar-2023	25.50	25.35	25.35	24.55	24.80	24.65	24.81	16927	4.20	150	15726	92.90
MCLEODRUSS	BE	14-Mar-2023	17.40	17.30	17.75	16.55	17.00	16.90	16.86	525936	88.65	574	-	-
MCX	EQ	14-Mar-2023	1479.80	1485.00	1497.20	1466.05	1476.95	1476.85	1477.11	224403	3314.67	25222	65231	29.07
MEDANTA	EQ	14-Mar-2023	495.90	497.95	504.80	491.10	493.35	494.85	496.19	300182	1489.46	12971	176646	58.85
MEDICAMEQ	EQ	14-Mar-2023	610.55	612.15	620.70	604.90	619.70	616.35	612.01	6692	40.96	922	3552	53.08
MEDICO	EQ	14-Mar-2023	387.00	397.00	397.50	374.50	375.00	377.10	387.53	133762	518.37	2352	36862	27.56
MEDPLUS	EQ	14-Mar-2023	675.90	675.00	705.75	666.20	666.35	672.60	690.45	132154	912.46	9120	39087	29.58
MEGAFLEX	SM	14-Mar-2023	36.50	34.60	34.60	33.00	33.00	33.40	33.87	30000	10.16	9	30000	100.00
MEGASOFT	EQ	14-Mar-2023	26.10	25.70	26.25	24.50	25.50	25.65	25.73	92754	23.87	731	52384	56.48
MEGASTAR	EQ	14-Mar-2023	223.25	232.00	235.95	211.20	214.45	213.95	218.40	6671	14.57	601	3866	57.95
MELSTAR	BZ	14-Mar-2023	2.70	2.80	2.80	2.60	2.80	2.80	2.77	6515	0.18	21	-	-
MENONBE	EQ	14-Mar-2023	97.00	97.10	100.10	94.30	98.40	98.00	96.63	44534	43.03	807	21429	48.12
MEP	EQ	14-Mar-2023	15.15	15.15	15.25	14.40	14.75	14.70	14.61	700363	102.35	777	457776	65.36
METALFORGE	BZ	14-Mar-2023	3.35	3.45	3.45	3.20	3.25	3.25	3.29	29676	0.98	33	-	-
METROBRAND	EQ	14-Mar-2023	803.85	807.90	819.95	782.40	790.50	795.35	795.37	197819	1573.38	14066	108864	55.03
METROPOLIS	EQ	14-Mar-2023	1221.50	1221.50	1239.90	1206.45	1237.30	1229.85	1228.32	155490	1909.91	11946	86402	55.57
MFL	EQ	14-Mar-2023	984.90	988.00	990.10	958.00	963.00	965.00	967.83	67633	654.57	8698	35411	52.36
MFSL	EQ	14-Mar-2023	647.30	647.30	659.00	637.60	653.10	654.95	650.73	688132	4477.86	22338	319066	46.37
MGEL	EQ	14-Mar-2023	16.15	16.60	16.70	15.20	15.75	15.65	15.75	120870	19.04	474	82876	68.57
MGL	EQ	14-Mar-2023	990.35	992.75	1002.20	979.15	980.00	981.60	990.77	761322	7542.96	28959	249774	32.81
MHHL	SM	14-Mar-2023	52.45	53.45	54.95	51.00	54.95	53.95	52.85	45000	23.78	15	33000	73.33
MHLXMIRU	EQ	14-Mar-2023	282.70	282.10	288.00	273.20	281.95	279.35	278.92	115364	321.77	3510	76247	66.09
MHRIL	EQ	14-Mar-2023	271.80	274.00	278.50	271.90	274.80	275.20	275.04	150994	415.29	5716	73911	48.95
MICEL	EQ	14-Mar-2023	12.00	12.00	12.45	11.70	11.90	11.90	12.03	49508	5.96	385	40117	81.03
MID150BEES	EQ	14-Mar-2023	116.23	119.70	119.70	115.00	115.75	115.83	115.64	405701	469.17	2650	350372	86.36
MIDHANI	EQ	14-Mar-2023	193.00	193.85	196.60	192.00	193.95	193.00	193.94	191464	371.33	4725	78718	41.11
MINDACORP	EQ	14-Mar-2023	200.05	200.05	200.70	196.00	196.55	197.10	197.41	180088	355.51	4516	74091	41.14
MINDSPACE	RR	14-Mar-2023	306.00	306.00	306.99	300.00	302.40	302.48	302.30	342998	1036.87	4444	323524	94.32
MINDTECK	EQ	14-Mar-2023	115.90	115.60	117.55	112.60	112.60	113.00	114.39	4773	5.46	254	2722	57.03
MIRCELECTR	EQ	14-Mar-2023	13.65	13.90	13.90	13.05	13.40	13.05	13.19	785547	103.60	1084	626621	79.77
MIRZAINT	EQ	14-Mar-2023	255.85	257.25	264.50	254.05	262.50	261.30	259.51	423358	1098.66	10042	114761	27.11
MITCON	EQ	14-Mar-2023	64.70	67.00	68.75	64.65	66.95	65.85	66.61	14926	9.94	297	6141	41.14
MITTAL	EQ	14-Mar-2023	11.00	11.00	11.40	10.65	10.65	10.70	10.85	7547	0.82	61	6823	90.41
MMFL	EQ	14-Mar-2023	840.05	832.00	845.00	828.05	843.25	840.35	839.14	15216	127.68	663	11855	77.91
MMP	EQ	14-Mar-2023	123.95	126.35	126.35	120.30	121.80	123.35	122.36	16361	20.02	265	7757	47.41
MMTC	EQ	14-Mar-2023	30.50	30.60	30.70	30.00	30.10	30.10	30.18	546351	164.88	3322	316547	57.94
MODIRUBBER	BE	14-Mar-2023	65.00	65.00	65.00	62.20	64.00	64.00	64.06	116	0.07	8	-	-
MODISONLTD	EQ	14-Mar-2023	60.75	60.55	63.00	58.80	61.45	61.55	60.21	10048	6.05	427	5421	53.95
MOGSEC	EQ	14-Mar-2023	50.81	50.83	51.08	50.83	50.92	50.89	51.00	15464	7.89	39	14506	93.80
MOHEALTH	EQ	14-Mar-2023	21.44	21.40	22.00	21.30	21.70	21.70	21.73	1095	0.24	46	996	90.96
MOHITIND	EQ	14-Mar-2023	14.10	14.25	14.45	13.50	13.55	13.65	13.86	2637	0.37	155	1956	74.18
MOIL	EQ	14-Mar-2023	150.45	150.45	151.90	149.85	150.50	150.45	150.62	103389	155.72	2571	47067	45.52
MOKSH	EQ	14-Mar-2023	9.95	10.15	10.15	9.25	9.85	9.80	9.69	134022	12.99	482	113695	84.83
MOL	EQ	14-Mar-2023	88.60	89.00	90.35	87.25	88.25	87.65	88.22	661171	583.29	3741	443473	67.07
MOLDTECH	EQ	14-Mar-2023	246.40	251.95	259.35	240.10	246.00	245.20	248.09	198096	491.45	7293	72418	36.56
MOLDTKPAC	EQ	14-Mar-2023	947.30	953.00	953.00	941.75	950.00	949.05	948.72	22058	209.27	4801	14521	65.83
MOLOWVOL	EQ	14-Mar-2023	23.96	24.00	24.10	23.92	24.00	23.98	24.06	65	0.02	22	55	84.62
MOM100	EQ	14-Mar-2023	31.99	32.35	32.35	31.48	31.66	31.83	31.76	340109	108.01	1363	252929	74.37
MOM50	EQ	14-Mar-2023	172.79	175.98	175.98	171.50	172.37	172.25	172.70	2296	3.97	81	1460	63.59
MOMENTUM	EQ	14-Mar-2023	18.24	18.75	18.75	18.06	18.08	18.08	18.16	734	0.13	48	381	51.91
MOMOMENTUM	EQ	14-Mar-2023	36.68	36.60	36.60	36.21	36.51	36.32	36.42	8831	3.22	1193	4996	56.57
MON100	EQ	14-Mar-2023	95.60	95.75	97.21	95.20	96.70	96.61	96.09	848946	815.76	6657	473162	55.74
MONARCH	EQ	14-Mar-2023	220.80	219.00	227.40	210.00	212.80	210.75	214.06	14919	31.94	630	8836	59.23
MONQ50	EQ	14-Mar-2023	52.56	52.71	53.39	52.01	52.35	52.28	52.43	15076	7.90	250	7800	51.74
MONTECARLO	EQ	14-Mar-2023	563.65	566.40	566.40	549.40	554.00	555.85	556.16	12430	69.13	1494	7378	59.36
MOQUALITY	EQ	14-Mar-2023	115.45	115.39	115.39	114.90	114.90	114.90	115.09	31	0.04	10	29	93.55
MORARJEE	EQ	14-Mar-2023	18.95	19.00	19.20	18.00	18.00	18.30	18.50	19468	3.60	160	12415	63.77
MOREPENLAB	EQ	14-Mar-2023	25.20	25.15	25.40	24.65	24.95	24.85	25.01	1439166	360.00	5743	550504	38.25
MOTHERSON	EQ	14-Mar-2023	79.80	79.90	80.20	78.20	78.50	78.80	78.95	7380098	5826.46	33352	3509882	47.56
MOTILALOFS	EQ	14-Mar-2023	583.75	582.00	588.45	575.00	579.00	577.10	578.96	74862	433.42	6980	45252	60.45
MOTOGENFIN	BE	14-Mar-2023	27.00	27.10	27.75	26.00	26.60	26.60	26.63	4608	1.23	40	-	-
MOVALUE	EQ	14-Mar-2023	48.15	48.10	48.10	47.88	47.88	47.88	48.03	15	0.01	7	10	66.67
MOXSH	SM	14-Mar-2023	82.00	83.00	83.00	75.00	75.15	75.15	77.83	4000	3.11	5	4000	100.00
MPHASIS	EQ	14-Mar-2023	1961.75	1971.60	1976.85	1886.35	1900.00	1896.70	1907.54	1046921	19970.41	64360	539983	51.58
MPSLTD	EQ	14-Mar-2023	1022.70	1037.95	1099.00	988.00	1090.00	1079.85	1041.84	101595	1058.46	7469	65281	64.26
MRF	EQ	14-Mar-2023	83076.30	83389.95	83661.90	82280.40	82490.20	82492.30	82835.55	6817	5646.90	4366	2424	35.56
MRO-TEK	EQ	14-Mar-2023	58.10	57.50	59.00	57.50	58.00	58.05	58.33	8013	4.67	254	4798	59.88
MRPL	EQ	14-Mar-2023	56.75	56.70	58.20	55.60	57.05	57.00	56.96	5400865	3076.38	23250	849085	15.72
MSPL	EQ	14-Mar-2023	8.50	8.45	8.70	8.45	8.65	8.60	8.55	133767	11.44	487	73777	55.15
MSTCLTD	EQ	14-Mar-2023	266.85	267.20	268.90	258.60	261.00	260.00	261.97	165048	432.38	5357	89799	54.41
MSUMI	EQ	14-Mar-2023	47.35	47.25	47.95	46.55	47.35	47.20	46.94	2452305	1151.16	24272	1276708	52.06
MTARTECH	EQ	14-Mar-2023	1668.55	1684.25	1684.25	1624.50	1642.00	1646.15	1643.64	107293	1763.51	10295	54527	50.82
MTEDUCARE	BE	14-Mar-2023	5.00	5.10	5.10	4.75	4.75	4.75	4.79	19745	0.95	72	-	-
MTNL	EQ	14-Mar-2023	19.40	19.50	19.50	19.00	19.15	19.05	19.16	902625	172.96	1901	403183	44.67
MUKANDLTD	EQ	14-Mar-2023	135.40	135.60	137.30	133.25	135.00	135.20	135.04	158254	213.70	1792	107409	67.87
MUKTAARTS	EQ	14-Mar-2023	52.90	54.70	54.95	52.60	53.95	53.55	53.25	14935	7.95	285	11415	76.43
MUNJALAU	EQ	14-Mar-2023	40.75	40.85	41.75	40.50	41.10	40.95	40.90	48410	19.80	377	34426	71.11
MUNJALSHOW	EQ	14-Mar-2023	89.85	90.20	90.55	88.35	89.00	89.50	89.45	37739	33.76	439	29405	77.92
MURUDCERA	EQ	14-Mar-2023	34.35	34.50	34.55	33.05	33.25	33.60	33.52	35318	11.84	406	22360	63.31
MUTHOOTCAP	EQ	14-Mar-2023	275.80	275.00	276.80	262.40	272.50	270.70	267.96	36343	97.38	1518	14128	38.87
MUTHOOTFIN	EQ	14-Mar-2023	929.10	930.00	940.85	921.00	921.50	924.15	928.99	275133	2555.96	20283	79844	29.02
MWL	SM	14-Mar-2023	106.00	106.55	106.55	106.55	106.55	106.55	106.55	1200	1.28	1	1200	100.00
NABARD	N2	14-Mar-2023	1125.24	1126.60	1126.60	1121.25	1123.90	1121.62	1124.42	1055	11.86	28	1047	99.24
NACLIND	EQ	14-Mar-2023	81.35	81.00	82.75	80.35	81.75	81.40	81.26	58815	47.79	1013	35281	59.99
NAGAFERT	EQ	14-Mar-2023	8.95	9.15	9.15	8.60	8.80	8.70	8.89	525269	46.67	706	432143	82.27
NAGREEKCAP	EQ	14-Mar-2023	17.35	18.00	18.00	17.10	17.10	17.25	17.30	3090	0.53	64	1643	53.17
NAGREEKEXP	EQ	14-Mar-2023	33.15	34.70	34.70	32.50	32.50	32.90	33.12	4204	1.39	87	3573	84.99
NAHARCAP	EQ	14-Mar-2023	279.75	282.00	288.00	273.50	276.00	275.35	280.78	17944	50.38	2035	5968	33.26
NAHARINDUS	EQ	14-Mar-2023	98.30	99.70	99.70	94.00	97.00	95.40	95.72	47069	45.05	995	21865	46.45
NAHARPOLY	EQ	14-Mar-2023	268.80	268.80	289.00	251.05	252.90	259.70	273.99	279429	765.61	8680	53545	19.16
NAHARSPING	EQ	14-Mar-2023	273.35	273.40	273.40	257.00	265.00	267.10	265.49	95277	252.95	4288	28140	29.53
NAM-INDIA	EQ	14-Mar-2023	220.15	222.00	222.00	214.40	217.00	215.55	216.71	291383	631.45	8915	158542	54.41
NARMADA	EQ	14-Mar-2023	22.10	22.50	22.50	21.05	21.30	21.40	21.47	7125	1.53	92	4461	62.61
NATCOPHARM	EQ	14-Mar-2023	544.40	547.30	553.80	538.00	538.50	539.50	541.57	248635	1346.52	13875	163918	65.93
NATHBIOGEN	EQ	14-Mar-2023	147.55	151.70	151.70	143.80	147.70	146.85	146.34	49213	72.02	3450	30860	62.71
NATIONALUM	EQ	14-Mar-2023	82.15	82.45	82.70	80.65	82.20	82.25	81.92	14644648	11996.50	28533	7799984	53.26
NATNLSTEEL	BE	14-Mar-2023	3.20	3.30	3.35	3.15	3.35	3.30	3.24	26416	0.86	60	-	-
NAUKRI	EQ	14-Mar-2023	3425.50	3429.95	3443.30	3308.20	3375.00	3375.80	3367.56	357696	12045.63	40013	151444	42.34
NAVA	EQ	14-Mar-2023	246.35	248.40	250.90	237.30	240.00	240.05	241.72	603261	1458.17	9139	283823	47.05
NAVINFLUOR	EQ	14-Mar-2023	4122.10	4099.95	4148.10	4058.70	4116.00	4128.95	4113.30	79733	3279.66	14602	18646	23.39
NAVKARCORP	EQ	14-Mar-2023	50.00	50.20	51.00	49.00	49.50	49.50	49.63	410925	203.93	2472	321096	78.14
NAVNETEDUL	EQ	14-Mar-2023	96.10	96.95	97.20	95.00	96.15	96.15	96.18	155653	149.71	1740	104910	67.40
NAZARA	EQ	14-Mar-2023	515.10	515.00	515.00	493.90	495.00	498.65	502.19	279659	1404.43	11935	64196	22.96
NBCC	EQ	14-Mar-2023	36.45	36.45	36.60	35.30	35.65	35.55	35.72	4293566	1533.86	9955	1333227	31.05
NBIFIN	EQ	14-Mar-2023	1538.10	1502.75	1532.00	1475.00	1491.00	1499.65	1506.56	490	7.38	153	362	73.88
NCC	EQ	14-Mar-2023	97.50	98.30	100.10	97.20	99.10	98.85	98.72	7470791	7374.89	26438	2004499	26.83
NCLIND	EQ	14-Mar-2023	174.30	176.90	177.45	171.05	171.80	171.80	173.67	131231	227.91	2664	64817	49.39
NDGL	EQ	14-Mar-2023	1290.00	1319.65	1349.00	1315.90	1348.00	1348.20	1332.82	97	1.29	23	70	72.16
NDL	EQ	14-Mar-2023	18.35	18.50	19.00	17.65	19.00	18.90	18.72	75891	14.21	393	44542	58.69
NDRAUTO	EQ	14-Mar-2023	549.25	555.00	560.00	535.05	560.00	554.65	550.03	5873	32.30	778	2828	48.15
NDTV	EQ	14-Mar-2023	222.20	217.70	219.00	211.10	211.10	211.10	211.70	298752	632.45	2876	148194	49.60
NECCLTD	EQ	14-Mar-2023	16.80	17.25	17.25	14.50	16.60	16.40	15.68	616700	96.69	2092	330211	53.54
NECLIFE	EQ	14-Mar-2023	17.15	17.05	17.35	16.80	17.00	16.90	17.04	197166	33.60	768	118320	60.01
NELCAST	EQ	14-Mar-2023	101.90	102.10	103.00	100.20	102.10	102.25	101.75	124943	127.14	1603	78586	62.90
NELCO	EQ	14-Mar-2023	579.70	582.90	591.25	564.00	568.60	566.80	570.00	70843	403.80	5984	24544	34.65
NEOGEN	EQ	14-Mar-2023	1373.60	1375.00	1400.00	1280.00	1300.50	1297.00	1315.39	59800	786.60	10775	30824	51.55
NESCO	EQ	14-Mar-2023	517.75	520.35	525.00	513.10	518.05	518.50	518.37	32199	166.91	2994	20918	64.96
NESTLEIND	EQ	14-Mar-2023	18317.45	18350.00	18435.00	18213.00	18294.70	18264.65	18301.33	43879	8030.44	17886	26596	60.61
NETF	EQ	14-Mar-2023	179.79	183.97	183.97	178.38	179.40	178.56	179.32	2415	4.33	112	1908	79.01
NETWORK18	EQ	14-Mar-2023	55.40	55.15	56.40	52.20	53.65	53.70	54.63	910342	497.33	6162	497761	54.68
NEULANDLAB	EQ	14-Mar-2023	1645.45	1649.90	1680.00	1605.00	1660.00	1658.95	1641.01	24566	403.13	5389	7710	31.38
NEWGEN	EQ	14-Mar-2023	445.00	445.00	454.00	436.85	444.00	439.85	444.28	121471	539.67	9390	48078	39.58
NEXTMEDIA	EQ	14-Mar-2023	4.80	5.00	5.00	4.60	4.90	4.85	4.89	6757	0.33	787	6520	96.49
NFL	EQ	14-Mar-2023	70.15	70.15	71.90	68.25	70.70	70.85	69.94	6090049	4259.19	17254	962084	15.80
NGIL	EQ	14-Mar-2023	64.20	64.80	66.70	61.00	61.00	61.00	61.81	8849	5.47	150	4343	49.08
NGLFINE	EQ	14-Mar-2023	1258.55	1276.95	1276.95	1240.00	1242.40	1244.30	1251.46	2528	31.64	579	1832	72.47
NH	EQ	14-Mar-2023	781.90	799.00	800.00	784.25	789.50	792.70	792.26	345758	2739.32	19740	220906	63.89
NHAI	N2	14-Mar-2023	1140.00	1149.00	1149.00	1138.00	1138.00	1138.00	1138.04	792	9.01	13	692	87.37
NHAI	N4	14-Mar-2023	1030.00	1030.00	1030.00	1026.00	1026.00	1026.31	1026.52	429	4.40	6	429	100.00
NHAI	N5	14-Mar-2023	1150.00	1168.50	1169.00	1140.00	1140.00	1143.33	1165.13	3500	40.78	12	3500	100.00
NHAI	N6	14-Mar-2023	1155.00	1155.00	1157.40	1153.00	1153.00	1153.80	1154.70	628	7.25	19	558	88.85
NHAI	N8	14-Mar-2023	1115.12	1102.16	1102.16	1102.16	1102.16	1102.16	1102.16	10	0.11	1	10	100.00
NHAI	N9	14-Mar-2023	1209.90	1204.90	1204.90	1204.15	1204.75	1204.75	1204.59	15000	180.69	29	15000	100.00
NHAI	NA	14-Mar-2023	1204.99	1202.00	1204.99	1201.05	1201.05	1202.51	1202.31	1314	15.80	12	1314	100.00
NHAI	NE	14-Mar-2023	1165.00	1170.00	1170.00	1164.31	1165.01	1166.42	1168.58	1518	17.74	10	1518	100.00
NHBTF2014	N5	14-Mar-2023	5747.01	5765.00	5770.00	5765.00	5770.00	5770.00	5767.50	38	2.19	2	19	50.00
NHBTF2014	N6	14-Mar-2023	6582.00	6630.00	6630.00	6546.00	6598.00	6598.00	6604.14	87	5.75	10	45	51.72
NHBTF2023	N3	14-Mar-2023	6189.00	5716.00	5717.00	5716.00	5717.00	5717.00	5716.50	2	0.11	2	1	50.00
NHBTF2023	N6	14-Mar-2023	5793.91	5730.00	5730.00	5730.00	5730.00	5730.00	5730.00	3	0.17	1	3	100.00
NHIT	N1	14-Mar-2023	311.63	311.45	314.00	311.45	312.50	311.62	312.00	411	1.28	20	411	100.00
NHIT	N2	14-Mar-2023	313.31	315.00	315.00	310.00	310.25	310.82	311.65	1201	3.74	54	1201	100.00
NHIT	N3	14-Mar-2023	417.02	417.20	420.99	417.20	418.00	418.01	418.34	2542	10.63	30	2500	98.35
NHPC	EQ	14-Mar-2023	40.25	40.25	40.75	39.90	40.00	40.20	40.31	5564064	2242.71	14886	3130404	56.26
NHPC	N4	14-Mar-2023	1105.00	1132.62	1132.62	1132.62	1132.62	1132.62	1132.62	1	0.01	1	1	100.00
NHPC	N6	14-Mar-2023	1374.92	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	50	0.69	1	50	100.00
NIACL	EQ	14-Mar-2023	100.95	101.25	102.75	99.80	100.80	100.95	101.04	414892	419.21	4422	94957	22.89
NIBL	EQ	14-Mar-2023	17.95	17.80	18.35	16.20	17.00	16.80	16.97	39628	6.73	397	20263	51.13
NIDAN	SM	14-Mar-2023	44.65	42.05	42.60	42.00	42.05	42.05	42.23	8000	3.38	8	6000	75.00
NIF100BEES	EQ	14-Mar-2023	176.52	178.48	178.48	174.50	175.00	175.08	175.85	17727	31.17	676	9772	55.12
NIFTYBEES	EQ	14-Mar-2023	188.12	189.44	189.70	186.31	187.15	186.91	187.21	6706987	12556.11	72656	5039726	75.14
NIFTYQLITY	EQ	14-Mar-2023	13.98	13.98	14.30	13.85	13.93	13.92	13.93	16763	2.33	281	10776	64.28
NIITLTD	EQ	14-Mar-2023	357.45	355.00	361.00	340.65	350.20	349.25	350.75	480967	1686.99	16709	128108	26.64
NILAINFRA	EQ	14-Mar-2023	5.15	5.15	5.20	5.05	5.20	5.10	5.10	1038362	52.96	324	983003	94.67
NILASPACES	EQ	14-Mar-2023	2.65	2.65	2.80	2.55	2.80	2.70	2.70	199252	5.38	301	125449	62.96
NILKAMAL	EQ	14-Mar-2023	1842.05	1825.50	1851.25	1781.50	1801.00	1797.45	1816.03	6243	113.37	1122	4790	76.73
NINSYS	EQ	14-Mar-2023	319.25	329.00	335.00	303.30	303.30	303.30	316.24	2589	8.19	230	2343	90.50
NIPPOBATRY	EQ	14-Mar-2023	330.85	329.05	333.95	325.00	325.00	325.90	332.47	8619	28.66	317	7543	87.52
NIRAJ	EQ	14-Mar-2023	28.45	28.80	28.80	27.50	27.50	27.60	27.93	6448	1.80	136	4403	68.28
NITCO	EQ	14-Mar-2023	19.60	19.90	20.15	19.10	19.10	19.10	19.35	62056	12.01	468	41379	66.68
NITINSPIN	EQ	14-Mar-2023	225.10	228.50	228.75	218.70	225.00	225.10	223.84	219397	491.09	5947	157867	71.95
NITIRAJ	EQ	14-Mar-2023	72.50	72.55	72.55	71.30	71.30	71.35	72.21	1383	1.00	15	1046	75.63
NKIND	EQ	14-Mar-2023	36.00	37.80	37.80	37.80	37.80	37.80	37.80	45	0.02	13	45	100.00
NLCINDIA	EQ	14-Mar-2023	78.20	78.15	80.10	77.80	79.95	79.55	79.27	1813583	1437.69	10932	631301	34.81
NMDC	EQ	14-Mar-2023	114.45	114.80	118.10	114.60	116.30	116.40	116.51	14888428	17346.56	84830	5288013	35.52
NOCIL	EQ	14-Mar-2023	210.70	210.05	212.50	205.50	206.20	206.75	208.52	196889	410.55	5635	105352	53.51
NOIDATOLL	EQ	14-Mar-2023	6.90	7.05	7.05	6.70	6.80	6.80	6.87	162537	11.17	177	153618	94.51
NOVARTIND	EQ	14-Mar-2023	582.15	587.95	589.90	575.00	582.00	577.55	580.33	10517	61.03	555	8489	80.72
NPBET	EQ	14-Mar-2023	203.62	207.97	207.97	202.31	202.96	202.96	203.29	442	0.90	41	167	37.78
NPST	SM	14-Mar-2023	397.65	395.15	414.95	395.15	414.95	411.50	405.70	10400	42.19	23	9200	88.46
NRAIL	EQ	14-Mar-2023	223.70	229.00	229.00	222.85	223.00	223.35	225.07	3481	7.83	139	2835	81.44
NRBBEARING	EQ	14-Mar-2023	129.15	129.15	132.05	127.00	128.00	128.00	129.14	104330	134.73	2227	72820	69.80
NRL	EQ	14-Mar-2023	118.55	120.35	127.40	119.05	124.00	125.95	124.49	159500	198.55	2902	118580	74.34
NSIL	EQ	14-Mar-2023	2209.85	2279.90	2279.90	2153.10	2153.20	2163.50	2186.10	1304	28.51	423	551	42.25
NSLNISP	EQ	14-Mar-2023	36.20	36.45	36.50	34.85	35.15	35.05	35.57	4942981	1758.46	15333	4033968	81.61
NTPC	EQ	14-Mar-2023	179.70	178.65	181.00	177.20	178.00	177.90	179.09	9217542	16507.36	64158	5110742	55.45
NTPC	N4	14-Mar-2023	1036.00	1036.08	1040.00	1036.08	1040.00	1040.00	1039.91	460	4.78	8	460	100.00
NTPC	N6	14-Mar-2023	1289.99	1290.00	1290.00	1286.60	1290.00	1290.00	1289.48	130	1.68	6	120	92.31
NTPC	N7	14-Mar-2023	10.19	10.19	10.20	10.16	10.20	10.19	10.19	837319	85.35	215	656148	78.36
NTPC	NA	14-Mar-2023	1640.00	1312.00	1312.00	1312.00	1312.00	1312.00	1312.00	5	0.07	1	5	100.00
NTPC	NB	14-Mar-2023	1083.00	1071.06	1071.06	1071.06	1071.06	1071.06	1071.06	1	0.01	1	1	100.00
NTPC	ND	14-Mar-2023	1210.26	1210.15	1215.00	1210.00	1215.00	1215.00	1210.80	314	3.80	7	268	85.35
NUCLEUS	EQ	14-Mar-2023	567.40	572.00	576.90	534.05	540.20	544.60	546.45	211826	1157.52	8542	97202	45.89
NURECA	EQ	14-Mar-2023	338.95	344.00	350.10	331.30	334.15	333.00	338.36	41722	141.17	3521	16851	40.39
NUVOCO	EQ	14-Mar-2023	340.75	342.50	345.00	331.40	333.75	333.90	335.37	72866	244.37	3450	37133	50.96
NV20BEES	EQ	14-Mar-2023	104.15	105.39	105.51	102.01	102.80	102.78	103.97	33200	34.52	288	27197	81.92
NXTDIGITAL	EQ	14-Mar-2023	119.75	119.95	119.95	117.25	118.00	118.00	118.24	21510	25.43	98	20784	96.62
NYKAA	EQ	14-Mar-2023	140.15	140.75	142.00	138.30	139.75	139.80	139.88	6180567	8645.65	45779	2493357	40.34
OAL	EQ	14-Mar-2023	351.80	351.80	362.00	349.00	362.00	352.05	351.22	7928	27.85	277	6866	86.60
OBCL	EQ	14-Mar-2023	83.30	83.30	83.90	75.00	75.00	75.00	78.80	111251	87.66	2018	50067	45.00
OBEROIRLTY	EQ	14-Mar-2023	862.35	866.45	866.45	841.25	851.00	853.90	852.16	571314	4868.49	17391	215253	37.68
OCCL	EQ	14-Mar-2023	691.50	670.00	698.45	667.00	692.95	690.90	676.55	7151	48.38	682	3540	49.50
OFSS	EQ	14-Mar-2023	3182.95	3161.10	3229.00	3150.20	3159.90	3164.20	3180.27	60663	1929.25	8707	17545	28.92
OIL	EQ	14-Mar-2023	256.10	255.00	257.45	247.00	248.40	249.65	252.41	1292482	3262.34	16315	619495	47.93
OILCOUNTUB	EQ	14-Mar-2023	14.90	15.15	15.50	14.55	14.90	14.90	15.04	14557	2.19	162	11516	79.11
OLECTRA	EQ	14-Mar-2023	711.30	704.00	717.85	661.20	668.75	668.75	685.87	2049489	14056.80	53861	605918	29.56
OMAXAUTO	EQ	14-Mar-2023	48.05	48.20	48.20	45.65	46.00	45.95	46.14	67950	31.35	1018	39019	57.42
OMAXE	EQ	14-Mar-2023	55.10	55.10	56.15	54.60	55.00	55.45	55.42	170159	94.30	323	163144	95.88
OMINFRAL	EQ	14-Mar-2023	35.40	35.40	36.30	34.00	34.80	34.85	34.80	59416	20.67	683	33365	56.15
ONELIFECAP	EQ	14-Mar-2023	12.30	12.05	12.75	12.00	12.45	12.20	12.38	26206	3.24	114	17803	67.93
ONEPOINT	EQ	14-Mar-2023	16.50	16.50	16.85	14.90	16.20	15.75	16.26	1114584	181.19	851	363785	32.64
ONGC	EQ	14-Mar-2023	155.80	155.80	156.85	153.05	153.75	153.30	154.83	7177342	11112.88	51268	3055389	42.57
ONMOBILE	EQ	14-Mar-2023	68.70	68.95	69.35	66.40	66.70	66.75	67.51	344364	232.48	3491	197498	57.35
ONWARDTEC	EQ	14-Mar-2023	275.50	281.05	281.05	272.20	275.00	275.55	275.26	24570	67.63	557	20981	85.39
OPTIEMUS	EQ	14-Mar-2023	233.20	236.70	244.90	228.10	232.00	232.20	235.99	363126	856.96	3851	272899	75.15
ORBTEXP	EQ	14-Mar-2023	131.30	132.25	134.50	131.55	132.60	132.15	133.07	5037	6.70	141	3103	61.60
ORCHPHARMA	BE	14-Mar-2023	400.90	398.00	408.50	394.30	395.00	403.95	403.99	3412	13.78	73	-	-
ORICONENT	EQ	14-Mar-2023	18.05	18.45	18.90	17.15	17.65	17.60	17.92	326051	58.42	3993	257863	79.09
ORIENTABRA	EQ	14-Mar-2023	25.10	25.10	25.10	24.40	24.65	24.50	24.50	41723	10.22	263	33164	79.49
ORIENTALTL	EQ	14-Mar-2023	6.45	6.35	6.70	6.35	6.40	6.45	6.49	21240	1.38	104	16923	79.68
ORIENTBELL	EQ	14-Mar-2023	513.25	511.05	518.65	501.20	502.00	507.40	507.80	5697	28.93	406	3422	60.07
ORIENTCEM	EQ	14-Mar-2023	110.85	111.40	112.10	107.90	108.55	108.30	108.80	298474	324.74	3498	193401	64.80
ORIENTELEC	EQ	14-Mar-2023	268.65	268.80	269.05	265.00	267.85	267.50	267.41	91779	245.43	3473	55097	60.03
ORIENTHOT	EQ	14-Mar-2023	78.65	78.60	79.40	75.05	78.00	77.90	77.25	694213	536.30	5990	243661	35.10
ORIENTLTD	EQ	14-Mar-2023	57.00	57.00	57.65	56.25	57.20	56.80	57.06	2804	1.60	66	1571	56.03
ORIENTPPR	EQ	14-Mar-2023	37.50	37.45	37.90	37.00	37.10	37.15	37.31	586886	218.99	2206	291123	49.60
ORISSAMINE	EQ	14-Mar-2023	2669.45	2670.05	2780.00	2642.95	2675.00	2680.20	2720.18	8444	229.69	1614	4378	51.85
ORTINLAB	EQ	14-Mar-2023	21.65	21.70	21.80	21.35	21.70	21.60	21.53	54899	11.82	172	49878	90.85
OSIAHYPER	EQ	14-Mar-2023	34.30	36.00	36.00	32.60	35.35	35.45	34.49	5020885	1731.73	30296	865044	17.23
OSWALAGRO	EQ	14-Mar-2023	28.70	29.30	29.60	28.15	28.65	28.65	28.94	113322	32.80	442	83225	73.44
OSWALSEEDS	EQ	14-Mar-2023	339.65	350.00	350.00	328.00	346.00	343.10	338.17	13898	47.00	368	8384	60.33
PAGEIND	EQ	14-Mar-2023	36267.15	36150.00	36599.95	35575.00	36350.00	36288.85	35876.24	28503	10225.81	11618	13821	48.49
PAISALO	EQ	14-Mar-2023	58.15	57.35	58.40	56.00	56.20	56.20	56.25	1105570	621.86	1440	888725	80.39
PALASHSECU	EQ	14-Mar-2023	105.15	103.40	103.40	99.90	99.90	99.90	100.77	2422	2.44	40	2219	91.62
PALREDTEC	EQ	14-Mar-2023	140.00	142.85	142.85	136.35	136.35	137.30	138.30	10996	15.21	219	8593	78.15
PANACEABIO	EQ	14-Mar-2023	121.10	119.20	121.10	116.50	116.85	116.95	118.38	191235	226.38	1468	159857	83.59
PANACHE	BE	14-Mar-2023	60.45	60.45	61.65	57.45	61.65	60.95	58.29	20105	11.72	150	-	-
PANAMAPET	EQ	14-Mar-2023	304.75	302.15	311.95	299.30	309.50	308.90	306.72	37068	113.70	1667	16413	44.28
PANSARI	EQ	14-Mar-2023	93.70	91.85	92.70	90.00	90.50	90.60	91.35	1370	1.25	66	862	62.92
PAR	EQ	14-Mar-2023	147.00	154.00	154.00	144.10	145.00	145.75	147.29	8046	11.85	234	5485	68.17
PARACABLES	EQ	14-Mar-2023	34.20	34.70	34.70	32.50	32.70	32.55	32.87	457972	150.51	1491	309919	67.67
PARADEEP	EQ	14-Mar-2023	51.85	51.95	52.20	51.45	51.95	51.80	51.82	702148	363.86	4655	347238	49.45
PARAGMILK	EQ	14-Mar-2023	77.75	78.20	78.20	76.05	76.40	76.30	76.83	231999	178.24	2457	131594	56.72
PARAS	EQ	14-Mar-2023	469.00	478.40	509.00	455.35	481.95	480.35	486.40	880292	4281.77	34304	85813	9.75
PARASPETRO	BE	14-Mar-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.89	118136	1.05	127	-	-
PARSVNATH	EQ	14-Mar-2023	6.75	6.90	6.90	6.60	6.65	6.65	6.70	169953	11.39	320	123681	72.77
PARTYCRUS	SM	14-Mar-2023	121.20	115.15	115.15	115.15	115.15	115.15	115.15	2000	2.30	1	2000	100.00
PASUPTAC	EQ	14-Mar-2023	27.65	27.00	27.65	26.50	27.00	26.70	27.00	43213	11.67	505	33511	77.55
PATANJALI	BE	14-Mar-2023	968.15	969.00	970.00	931.15	950.05	952.40	951.82	265323	2525.40	13341	-	-
PATELENG	EQ	14-Mar-2023	15.25	15.45	15.50	14.25	14.55	14.50	14.65	8088826	1184.72	7450	4501709	55.65
PATINTLOG	EQ	14-Mar-2023	12.40	12.50	12.50	11.05	11.95	11.95	12.00	158279	19.00	735	108670	68.66
PAYTM	EQ	14-Mar-2023	580.75	584.50	597.50	575.80	578.00	579.50	585.69	4049607	23718.22	79367	855773	21.13
PCBL	EQ	14-Mar-2023	116.20	116.00	116.40	114.30	115.10	114.95	115.02	542293	623.73	6954	293985	54.21
PCJEWELLER	EQ	14-Mar-2023	32.65	31.05	31.05	31.05	31.05	31.05	31.05	93467	29.02	1046	93341	99.87
PDMJEPAPER	EQ	14-Mar-2023	39.80	39.70	40.30	39.20	39.60	39.55	39.78	77713	30.92	597	53999	69.49
PDSL	EQ	14-Mar-2023	343.15	340.00	345.15	337.55	342.45	342.15	342.05	24010	82.13	2814	10406	43.34
PEARLPOLY	EQ	14-Mar-2023	20.85	20.85	21.55	19.80	19.85	20.05	20.51	56214	11.53	335	35585	63.30
PEL	EQ	14-Mar-2023	706.35	708.00	712.80	677.40	678.75	680.10	691.11	2475314	17107.08	88961	711440	28.74
PENIND	EQ	14-Mar-2023	72.75	73.05	73.70	69.50	71.40	70.45	70.88	730762	517.98	5506	437754	59.90
PENINLAND	EQ	14-Mar-2023	12.80	12.80	14.00	12.65	13.70	13.55	13.29	218121	28.98	714	143272	65.68
PERFECT	SM	14-Mar-2023	31.85	30.30	33.40	30.25	30.25	30.25	31.70	174000	55.16	28	132000	75.86
PERSISTENT	EQ	14-Mar-2023	4622.05	4625.00	4625.00	4450.90	4516.55	4533.10	4519.64	780952	35296.23	43943	429929	55.05
PETRONET	EQ	14-Mar-2023	225.55	226.00	231.50	225.25	229.65	229.10	229.47	4026600	9239.90	51567	2130113	52.90
PFC	EQ	14-Mar-2023	163.45	163.05	164.50	160.60	161.50	161.05	162.13	8334483	13513.07	49546	3240798	38.88
PFC	N2	14-Mar-2023	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
PFC	N3	14-Mar-2023	1212.00	1205.60	1210.00	1205.60	1206.01	1206.01	1206.46	176	2.12	5	176	100.00
PFC	N8	14-Mar-2023	1316.10	1316.10	1316.10	1315.00	1316.10	1316.10	1315.40	125	1.64	4	125	100.00
PFIZER	EQ	14-Mar-2023	3705.25	3709.95	3726.00	3652.00	3662.00	3665.65	3681.33	7465	274.81	2316	3462	46.38
PFOCUS	EQ	14-Mar-2023	78.95	78.40	81.00	77.50	79.50	79.10	79.00	50974	40.27	623	25280	49.59
PFS	EQ	14-Mar-2023	14.45	14.70	14.70	13.95	14.45	14.40	14.29	802140	114.61	1277	529774	66.05
PGEL	EQ	14-Mar-2023	1407.50	1390.35	1411.25	1372.00	1385.50	1384.35	1382.75	33016	456.53	4168	16496	49.96
PGHH	EQ	14-Mar-2023	13604.70	13675.00	13685.00	13486.00	13629.95	13600.35	13594.71	2308	313.77	1174	1031	44.67
PGHL	EQ	14-Mar-2023	5082.50	5107.90	5107.90	4805.10	4925.00	4880.75	4887.74	16110	787.41	3846	5559	34.51
PGIL	EQ	14-Mar-2023	405.25	405.25	415.00	402.00	415.00	411.65	405.42	5693	23.08	341	3822	67.14
PGINVIT	IV	14-Mar-2023	116.78	116.50	117.85	116.00	117.59	117.51	116.83	593052	692.88	2878	527380	88.93
PHANTOMFX	SM	14-Mar-2023	177.00	177.00	178.00	169.90	169.90	170.60	173.15	31200	54.02	25	24000	76.92
PHARMABEES	EQ	14-Mar-2023	11.75	11.76	11.83	11.68	11.75	11.74	11.74	1205202	141.46	4912	799379	66.33
PHOENIXLTD	EQ	14-Mar-2023	1325.05	1331.70	1331.70	1283.50	1291.05	1291.15	1294.33	111372	1441.52	9398	60295	54.14
PIDILITIND	EQ	14-Mar-2023	2292.55	2292.00	2312.95	2281.00	2305.00	2302.25	2299.36	340133	7820.87	32688	219947	64.66
PIGL	SM	14-Mar-2023	60.70	60.70	60.70	60.70	60.70	60.70	60.70	4000	2.43	2	4000	100.00
PIIND	EQ	14-Mar-2023	3015.95	3019.00	3069.85	2972.00	3048.00	3044.15	3013.39	262804	7919.32	29534	118107	44.94
PILANIINVS	EQ	14-Mar-2023	1743.30	1733.00	1740.00	1715.00	1715.00	1720.75	1726.29	7007	120.96	801	6671	95.20
PILITA	EQ	14-Mar-2023	6.85	6.85	6.95	6.80	6.90	6.85	6.86	135740	9.31	233	114084	84.05
PIONEEREMB	EQ	14-Mar-2023	32.00	32.25	32.90	31.50	32.50	32.40	32.35	17798	5.76	218	10065	56.55
PITTIENG	EQ	14-Mar-2023	287.55	289.30	289.30	262.90	277.60	277.65	275.52	208888	575.53	9761	94737	45.35
PIXTRANS	EQ	14-Mar-2023	737.25	735.00	760.95	717.20	755.00	746.05	735.03	20457	150.36	1943	12026	58.79
PKTEA	BE	14-Mar-2023	305.15	296.00	296.00	295.60	295.75	295.75	295.77	20	0.06	4	-	-
PLASTIBLEN	EQ	14-Mar-2023	157.20	157.05	158.45	153.60	155.40	154.75	155.90	3991	6.22	314	2246	56.28
PNB	EQ	14-Mar-2023	48.15	48.20	48.85	47.60	48.30	48.15	48.19	57868867	27885.16	71171	12297806	21.25
PNBGILTS	EQ	14-Mar-2023	59.40	59.90	59.95	56.85	58.00	57.95	58.07	271408	157.60	4065	179836	66.26
PNBHOUSING	EQ	14-Mar-2023	585.10	588.20	591.70	513.00	531.00	522.35	543.91	2364651	12861.64	43948	639686	27.05
PNC	EQ	14-Mar-2023	34.40	34.90	34.90	33.25	33.75	34.00	34.05	4864	1.66	114	1610	33.10
PNCINFRA	EQ	14-Mar-2023	284.50	289.30	292.00	281.00	284.65	284.75	285.78	514440	1470.15	10295	132368	25.73
POCL	EQ	14-Mar-2023	313.45	313.55	313.65	297.05	303.60	304.05	302.46	20965	63.41	1619	13188	62.90
PODDARHOUS	EQ	14-Mar-2023	100.80	102.00	102.50	97.30	97.30	97.75	98.93	10246	10.14	1540	3539	34.54
PODDARMENT	EQ	14-Mar-2023	269.10	269.00	271.00	261.80	266.00	266.10	267.35	4283	11.45	603	2016	47.07
POKARNA	EQ	14-Mar-2023	290.00	291.05	291.05	281.30	282.30	283.35	283.41	37640	106.67	1640	21839	58.02
POLICYBZR	EQ	14-Mar-2023	567.05	573.00	589.70	547.05	554.00	554.80	566.74	2945791	16694.98	56739	924809	31.39
POLYCAB	EQ	14-Mar-2023	2894.45	2885.00	2912.25	2860.15	2883.00	2883.60	2881.15	163628	4714.37	17408	45228	27.64
POLYMED	EQ	14-Mar-2023	958.55	958.00	1025.00	950.50	1023.90	1004.45	988.67	176323	1743.26	23091	54552	30.94
POLYPLEX	EQ	14-Mar-2023	1352.05	1352.10	1358.00	1330.00	1334.95	1333.80	1336.87	53796	719.18	5863	31085	57.78
PONNIERODE	EQ	14-Mar-2023	417.30	420.00	429.75	412.20	415.10	415.50	418.63	17447	73.04	912	9066	51.96
POONAWALLA	EQ	14-Mar-2023	285.85	287.30	289.05	281.25	283.10	282.70	284.55	1087252	3093.82	12423	532162	48.95
POONAWALLA	N3	14-Mar-2023	1022.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	80	0.82	1	80	100.00
POWERGRID	EQ	14-Mar-2023	226.10	225.15	227.75	224.00	225.45	225.20	225.85	7187554	16233.11	74944	4355007	60.59
POWERINDIA	EQ	14-Mar-2023	3482.85	3489.80	3490.05	3250.05	3265.00	3261.20	3339.53	31687	1058.20	7018	14801	46.71
POWERMECH	EQ	14-Mar-2023	2237.85	2235.05	2255.00	2116.00	2233.00	2234.95	2196.70	136627	3001.29	19481	34585	25.31
PPAP	EQ	14-Mar-2023	183.50	184.00	187.55	175.90	179.45	178.30	177.97	25911	46.11	295	24424	94.26
PPL	EQ	14-Mar-2023	150.95	150.95	152.35	149.55	150.00	149.95	150.47	34837	52.42	1234	22935	65.84
PPLPHARMA	EQ	14-Mar-2023	69.90	70.25	71.95	67.65	68.85	68.70	69.47	5658060	3930.92	24051	3010628	53.21
PRAENG	EQ	14-Mar-2023	11.50	11.45	11.70	11.10	11.15	11.15	11.31	57535	6.51	373	40979	71.22
PRAJIND	EQ	14-Mar-2023	343.60	342.00	342.55	332.80	339.00	338.80	336.37	656682	2208.87	21948	275325	41.93
PRAKASH	EQ	14-Mar-2023	53.25	53.40	53.65	52.05	52.30	52.30	52.69	221292	116.60	1689	143354	64.78
PRAKASHSTL	EQ	14-Mar-2023	4.20	4.20	4.30	4.15	4.20	4.20	4.19	236795	9.91	452	106483	44.97
PRAXIS	EQ	14-Mar-2023	22.65	23.00	23.85	21.70	22.00	22.05	22.53	23932	5.39	399	14212	59.38
PRECAM	EQ	14-Mar-2023	93.35	94.40	94.45	91.65	93.50	93.40	92.81	57216	53.10	1153	33930	59.30
PRECISION	SM	14-Mar-2023	32.50	32.50	32.50	28.80	29.75	29.40	30.36	52000	15.79	26	36000	69.23
PRECOT	EQ	14-Mar-2023	144.00	145.00	146.95	140.55	142.00	143.45	143.90	6502	9.36	381	5048	77.64
PRECWIRE	EQ	14-Mar-2023	62.50	62.50	63.65	60.90	61.50	61.90	61.97	105436	65.34	1884	56587	53.67
PREMEXPLN	EQ	14-Mar-2023	390.90	390.90	396.00	390.90	396.00	395.50	393.95	4569	18.00	311	3031	66.34
PREMIER	BE	14-Mar-2023	2.30	2.30	2.40	2.20	2.30	2.30	2.23	32026	0.71	57	-	-
PREMIERPOL	EQ	14-Mar-2023	82.50	80.60	84.00	79.50	79.50	79.80	81.28	23142	18.81	525	15560	67.24
PRESSMN	EQ	14-Mar-2023	66.30	66.30	67.30	64.95	66.00	65.85	66.05	46757	30.89	465	30089	64.35
PRESTIGE	EQ	14-Mar-2023	395.20	396.20	405.45	392.00	395.95	394.35	399.56	766508	3062.69	10013	601667	78.49
PRICOLLTD	EQ	14-Mar-2023	186.10	185.25	187.15	177.40	179.65	178.75	181.46	292816	531.35	6721	146986	50.20
PRIMESECU	EQ	14-Mar-2023	105.55	106.00	106.55	100.70	103.95	103.90	103.86	64167	66.64	901	52697	82.12
PRINCEPIPE	EQ	14-Mar-2023	579.65	579.60	587.00	572.50	577.50	575.70	579.18	59185	342.79	5875	29501	49.85
PRITI	EQ	14-Mar-2023	143.50	144.40	150.00	143.00	149.50	148.75	146.32	18235	26.68	601	10154	55.68
PRITIKA	SM	14-Mar-2023	29.50	29.75	29.80	29.00	29.00	29.05	29.39	60000	17.63	10	56000	93.33
PRITIKAUTO	EQ	14-Mar-2023	15.15	15.20	15.65	14.80	15.65	15.45	15.23	355251	54.10	817	228482	64.32
PRIVISCL	EQ	14-Mar-2023	1085.75	1100.00	1124.00	1056.70	1085.00	1071.75	1088.54	187126	2036.95	13224	49225	26.31
PROPEQUITY	SM	14-Mar-2023	155.00	152.60	157.20	152.60	157.20	157.20	154.90	2400	3.72	2	2400	100.00
PROZONINTU	EQ	14-Mar-2023	23.40	23.65	23.70	22.70	22.95	22.85	23.18	238285	55.24	841	122767	51.52
PRSMJOHNSN	EQ	14-Mar-2023	104.40	104.90	107.90	103.95	106.25	105.55	106.23	447645	475.53	7920	166303	37.15
PRUDENT	EQ	14-Mar-2023	762.90	773.80	777.55	751.70	777.00	770.15	760.59	31887	242.53	6655	20651	64.76
PSB	EQ	14-Mar-2023	26.40	26.80	26.95	25.20	25.60	25.45	25.75	2189729	563.77	12108	622487	28.43
PSPPROJECT	EQ	14-Mar-2023	673.70	679.85	682.55	660.55	666.00	663.00	669.59	36968	247.53	3229	17979	48.63
PSUBNKBEES	EQ	14-Mar-2023	41.54	41.90	41.95	40.42	40.99	40.74	40.84	2189961	894.30	8716	1155953	52.78
PTC	EQ	14-Mar-2023	89.70	90.00	90.40	88.05	89.65	89.85	89.08	1051408	936.56	9064	700523	66.63
PTL	EQ	14-Mar-2023	30.25	30.30	30.65	30.10	30.20	30.30	30.26	54105	16.37	517	39507	73.02
PULZ	SM	14-Mar-2023	56.95	54.10	54.10	54.10	54.10	54.10	54.10	8000	4.33	1	8000	100.00
PUNJABCHEM	EQ	14-Mar-2023	924.70	909.10	923.90	885.00	894.00	891.75	898.26	18760	168.51	1156	15167	80.85
PURVA	EQ	14-Mar-2023	78.15	78.15	78.15	75.00	76.70	76.70	76.53	72473	55.46	1602	42383	58.48
PVP	EQ	14-Mar-2023	6.55	6.55	6.75	6.40	6.45	6.45	6.54	390024	25.49	239	249115	63.87
PVR	EQ	14-Mar-2023	1497.05	1504.95	1535.75	1494.80	1530.00	1527.85	1520.34	428843	6519.88	24451	83151	19.39
QGOLDHALF	EQ	14-Mar-2023	48.77	49.00	49.51	49.00	49.13	49.12	49.14	24479	12.03	194	19895	81.27
QMSMEDI	SM	14-Mar-2023	156.05	156.90	158.00	146.20	151.50	151.60	151.81	12000	18.22	11	8000	66.67
QNIFTY	EQ	14-Mar-2023	1818.03	1818.50	1823.99	1802.02	1806.00	1806.02	1807.61	661	11.95	72	509	77.00
QUADPRO	SM	14-Mar-2023	5.30	5.30	5.30	5.10	5.10	5.10	5.20	24000	1.25	2	24000	100.00
QUESS	EQ	14-Mar-2023	359.35	360.00	366.00	348.60	356.00	358.25	357.07	217276	775.84	14191	89229	41.07
QUICKHEAL	EQ	14-Mar-2023	144.20	144.40	145.15	142.00	144.25	143.15	143.44	32349	46.40	1201	17277	53.41
RADHIKAJWE	EQ	14-Mar-2023	155.50	156.05	163.25	152.15	153.80	153.90	157.20	48646	76.47	1454	25250	51.91
RADIANTCMS	EQ	14-Mar-2023	96.25	96.95	96.95	93.60	94.40	94.25	94.44	20815	19.66	641	13237	63.59
RADICO	EQ	14-Mar-2023	1154.15	1154.15	1160.80	1125.00	1159.00	1142.90	1141.13	81575	930.87	7488	30743	37.69
RADIOCITY	EQ	14-Mar-2023	11.05	11.10	11.10	10.80	10.90	10.95	10.97	242243	26.58	1037	216973	89.57
RAILTEL	EQ	14-Mar-2023	104.75	105.00	106.90	104.05	105.00	105.05	105.07	657909	691.26	6425	249255	37.89
RAIN	EQ	14-Mar-2023	157.50	158.00	161.00	154.80	159.00	158.25	157.64	2458544	3875.63	18700	250919	10.21
RAINBOW	EQ	14-Mar-2023	719.45	713.00	724.55	709.10	710.10	714.10	713.29	97280	693.89	9884	37552	38.60
RAJESHEXPO	EQ	14-Mar-2023	615.15	615.70	625.80	601.00	604.35	607.65	613.11	249371	1528.91	9160	31600	12.67
RAJMET	EQ	14-Mar-2023	12.95	13.20	13.50	12.40	12.80	12.65	12.74	210595	26.83	978	130326	61.88
RAJRATAN	EQ	14-Mar-2023	723.85	716.00	729.00	707.00	713.00	711.95	713.94	36644	261.62	4588	22527	61.48
RAJRILTD	BE	14-Mar-2023	82.85	81.20	81.20	81.20	81.20	81.20	81.20	6225	5.05	68	-	-
RAJSREESUG	EQ	14-Mar-2023	43.70	43.20	45.00	41.25	41.35	41.55	42.32	56816	24.04	1067	33935	59.73
RAJTV	EQ	14-Mar-2023	40.50	40.05	41.20	38.60	38.60	39.00	39.68	7351	2.92	180	4123	56.09
RALLIS	EQ	14-Mar-2023	197.15	196.95	197.60	192.00	195.70	194.20	194.45	251082	488.23	6027	139458	55.54
RAMANEWS	EQ	14-Mar-2023	11.25	11.40	11.55	11.20	11.25	11.40	11.31	20366	2.30	90	13273	65.17
RAMAPHO	EQ	14-Mar-2023	191.55	193.05	194.45	175.80	179.20	176.50	182.30	74294	135.43	2177	61676	83.02
RAMASTEEL	EQ	14-Mar-2023	30.65	30.95	31.00	29.55	30.10	29.95	30.09	1116564	335.95	3185	690574	61.85
RAMCOCEM	EQ	14-Mar-2023	716.10	716.00	719.95	706.20	713.00	711.50	711.59	288472	2052.73	8867	136229	47.22
RAMCOIND	EQ	14-Mar-2023	130.90	131.60	132.00	129.10	131.10	131.40	130.83	90862	118.87	1118	72584	79.88
RAMCOSYS	EQ	14-Mar-2023	222.50	222.50	224.00	217.15	218.50	219.55	220.01	60188	132.42	1976	29254	48.60
RAMKY	EQ	14-Mar-2023	266.95	265.25	281.00	260.50	272.20	274.70	269.55	159544	430.04	2388	113562	71.18
RAMRAT	EQ	14-Mar-2023	168.40	168.45	171.60	162.30	171.00	167.45	166.51	22881	38.10	1149	10241	44.76
RANASUG	EQ	14-Mar-2023	23.15	23.25	23.60	22.80	22.85	22.90	23.13	573730	132.71	1874	254704	44.39
RANEENGINE	EQ	14-Mar-2023	209.90	211.20	215.85	202.50	204.00	204.60	205.66	6155	12.66	330	4246	68.98
RANEHOLDIN	EQ	14-Mar-2023	877.40	885.00	895.00	868.05	895.00	889.20	878.36	12074	106.05	1092	7359	60.95
RATEGAIN	EQ	14-Mar-2023	339.60	338.55	342.15	329.05	331.00	330.50	333.97	145238	485.06	5857	73055	50.30
RATNAMANI	EQ	14-Mar-2023	2192.00	2199.00	2202.90	2095.00	2149.00	2132.75	2129.63	26076	555.32	7579	12218	46.86
RAYMOND	EQ	14-Mar-2023	1243.15	1245.00	1281.95	1226.45	1280.80	1278.50	1260.32	237863	2997.83	15769	75457	31.72
RBA	EQ	14-Mar-2023	94.50	93.60	95.00	93.60	94.00	94.00	94.04	176383	165.86	3194	124889	70.81
RBL	EQ	14-Mar-2023	662.50	672.00	675.15	648.00	652.00	649.85	658.37	4643	30.57	774	2211	47.62
RBLBANK	EQ	14-Mar-2023	146.85	146.85	148.45	141.80	146.00	146.00	144.87	15287798	22147.25	54104	3443895	22.53
RBMINFRA	SM	14-Mar-2023	65.40	65.40	68.65	62.15	68.65	68.65	63.45	78000	49.49	23	69000	88.46
RCF	EQ	14-Mar-2023	98.95	99.30	99.50	97.10	99.30	99.00	98.31	2482117	2440.17	10920	562245	22.65
RCOM	BE	14-Mar-2023	1.60	1.60	1.65	1.55	1.60	1.55	1.57	3073832	48.34	3372	-	-
RECLTD	EQ	14-Mar-2023	119.65	119.55	119.65	116.75	117.15	117.05	118.08	7954918	9393.44	40351	3857239	48.49
RECLTD	N2	14-Mar-2023	1077.21	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	200	2.18	2	200	100.00
RECLTD	N6	14-Mar-2023	1157.10	1141.91	1141.91	1141.90	1141.90	1141.90	1141.91	398	4.54	2	398	100.00
RECLTD	N8	14-Mar-2023	1044.79	1031.02	1031.02	1031.02	1031.02	1031.02	1031.02	10	0.10	1	10	100.00
RECLTD	N9	14-Mar-2023	1175.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	341	3.99	17	214	62.76
RECLTD	NF	14-Mar-2023	1188.50	1188.60	1188.60	1188.60	1188.60	1188.60	1188.60	25	0.30	1	25	100.00
RECLTD	NH	14-Mar-2023	1210.00	1187.25	1198.00	1187.00	1188.00	1188.38	1187.27	176	2.09	5	151	85.80
REDINGTON	EQ	14-Mar-2023	165.40	164.00	165.00	160.10	161.55	161.05	161.78	2010823	3253.18	34301	1236811	61.51
REFEX	EQ	14-Mar-2023	245.45	246.80	248.70	233.65	235.75	235.05	238.52	96102	229.22	2694	67318	70.05
REGENCERAM	BE	14-Mar-2023	20.65	20.65	20.65	19.75	20.65	20.20	20.08	1153	0.23	14	-	-
RELAXO	EQ	14-Mar-2023	757.25	755.00	767.80	750.10	765.00	762.20	756.25	115346	872.30	15206	60723	52.64
RELCAPITAL	BE	14-Mar-2023	9.00	9.25	9.25	8.55	8.75	8.65	8.68	568143	49.33	2262	-	-
RELCHEMQ	EQ	14-Mar-2023	169.00	165.30	175.95	165.10	171.00	170.55	169.10	9927	16.79	2805	5414	54.54
RELIANCE	EQ	14-Mar-2023	2284.50	2280.00	2304.95	2269.05	2279.00	2275.95	2285.47	7396699	169049.04	266523	3419876	46.24
RELIGARE	EQ	14-Mar-2023	150.10	150.85	154.20	148.50	152.80	153.05	151.64	545925	827.86	8588	211204	38.69
RELINFRA	EQ	14-Mar-2023	139.65	140.10	145.80	135.75	144.00	144.30	140.51	2061427	2896.57	18729	816467	39.61
REMSONSIND	EQ	14-Mar-2023	214.95	210.10	215.65	208.45	209.00	210.75	210.26	2976	6.26	176	1297	43.58
RENUKA	EQ	14-Mar-2023	45.90	46.15	46.55	44.30	44.75	44.60	45.31	7345723	3328.61	16760	2255472	30.70
REPCOHOME	EQ	14-Mar-2023	181.40	182.30	182.85	175.10	178.25	177.05	178.86	187447	335.27	5181	92544	49.37
REPL	EQ	14-Mar-2023	139.15	141.15	147.50	138.80	140.60	140.95	142.20	17096	24.31	381	10479	61.30
REPRO	EQ	14-Mar-2023	384.80	382.20	388.60	371.80	373.15	373.75	377.02	12596	47.49	1498	4563	36.23
RESPONIND	EQ	14-Mar-2023	117.45	117.45	118.70	115.20	115.60	115.60	116.43	6949	8.09	261	5010	72.10
REVATHI	EQ	14-Mar-2023	1273.50	1263.00	1295.95	1191.80	1233.00	1228.20	1237.49	8103	100.27	1510	3931	48.51
REXPIPES	SM	14-Mar-2023	41.60	43.00	43.00	43.00	43.00	43.00	43.00	12000	5.16	1	12000	100.00
RGL	EQ	14-Mar-2023	85.35	86.95	86.95	85.00	86.75	85.25	85.52	72735	62.20	474	2977	4.09
RHFL	EQ	14-Mar-2023	2.75	2.70	2.80	2.70	2.80	2.75	2.75	951702	26.14	687	540140	56.76
RHFL	N6	14-Mar-2023	798.32	789.00	812.00	787.00	801.21	804.02	801.37	5398	43.26	174	5019	92.98
RHFL	N8	14-Mar-2023	753.52	775.00	799.90	755.25	799.90	799.87	779.86	2907	22.67	106	2364	81.32
RHIM	EQ	14-Mar-2023	626.00	629.15	646.00	606.00	614.90	611.00	618.58	296014	1831.07	18017	173220	58.52
RICHA	SM	14-Mar-2023	115.00	115.00	120.75	114.00	120.50	120.50	118.84	27000	32.09	14	27000	100.00
RICOAUTO	EQ	14-Mar-2023	68.20	68.30	70.00	67.75	68.20	68.25	68.78	419888	288.78	3399	159176	37.91
RIIL	EQ	14-Mar-2023	805.95	809.70	815.00	788.60	796.10	797.15	799.61	170289	1361.66	9302	45956	26.99
RITCO	EQ	14-Mar-2023	166.80	172.40	172.40	159.90	164.40	163.00	164.63	16236	26.73	1429	4855	29.90
RITES	EQ	14-Mar-2023	348.20	349.95	353.30	338.10	341.90	340.85	344.79	339451	1170.38	9752	99077	29.19
RITEZONE	SM	14-Mar-2023	72.60	66.15	72.85	66.15	72.85	72.85	67.71	8000	5.42	3	8000	100.00
RKDL	EQ	14-Mar-2023	15.05	14.75	15.45	14.25	14.25	14.65	14.75	14751	2.18	132	11070	75.05
RKEC	EQ	14-Mar-2023	55.95	56.00	57.35	52.30	53.60	53.30	53.67	68993	37.03	468	52147	75.58
RKFORGE	EQ	14-Mar-2023	265.35	265.35	268.60	261.50	267.95	265.50	264.99	326257	864.55	8660	178514	54.72
RMCL	BZ	14-Mar-2023	1.70	1.70	1.70	1.65	1.65	1.65	1.66	7077	0.12	38	-	-
RMDRIP	SM	14-Mar-2023	38.25	39.35	39.35	36.35	39.00	39.00	37.62	40000	15.05	18	36000	90.00
RML	EQ	14-Mar-2023	441.25	442.00	446.05	430.00	432.15	432.95	436.49	19468	84.98	1835	9240	47.46
RNAVAL	BZ	14-Mar-2023	2.15	2.20	2.20	2.05	2.10	2.05	2.11	845954	17.88	451	-	-
ROHLTD	EQ	14-Mar-2023	259.55	259.50	262.05	242.70	255.60	253.90	250.91	45680	114.62	3665	18907	41.39
ROLEXRINGS	EQ	14-Mar-2023	1999.90	2010.00	2065.50	2010.00	2049.00	2049.55	2046.38	51767	1059.35	5360	23638	45.66
ROLLT	EQ	14-Mar-2023	1.00	0.95	1.00	0.95	0.95	0.95	0.95	501053	4.77	238	304236	60.72
ROLTA	BZ	14-Mar-2023	2.60	2.65	2.65	2.50	2.50	2.50	2.52	101183	2.55	165	-	-
ROML	EQ	14-Mar-2023	37.85	37.00	37.95	35.95	35.95	35.95	36.46	7667	2.80	124	6050	78.91
ROML-RE	BE	14-Mar-2023	3.35	3.35	3.50	3.35	3.45	3.45	3.41	11344	0.39	68	-	-
ROSSARI	EQ	14-Mar-2023	599.15	599.95	602.10	571.95	578.00	575.70	578.06	156081	902.24	13605	80487	51.57
ROSSELLIND	EQ	14-Mar-2023	261.10	259.00	266.35	251.15	254.00	252.75	258.64	27683	71.60	1142	16419	59.31
ROTO	EQ	14-Mar-2023	556.15	556.15	572.00	551.50	560.00	559.60	560.22	28066	157.23	2086	11709	41.72
ROUTE	EQ	14-Mar-2023	1347.30	1352.55	1354.00	1311.00	1317.40	1316.40	1326.14	212453	2817.43	8783	132503	62.37
RPGLIFE	EQ	14-Mar-2023	717.05	720.65	727.75	706.85	711.00	713.10	714.64	14001	100.06	2453	6225	44.46
RPOWER	EQ	14-Mar-2023	10.75	10.80	10.90	10.35	10.65	10.70	10.62	26879025	2854.45	14441	7472251	27.80
RPPINFRA	EQ	14-Mar-2023	40.70	41.25	41.45	40.25	40.55	40.75	40.82	42738	17.44	525	30825	72.13
RPPL	EQ	14-Mar-2023	153.30	151.85	155.00	147.00	153.00	152.90	151.28	9879	14.95	485	7258	73.47
RPSGVENT	EQ	14-Mar-2023	410.75	412.00	414.45	402.05	406.00	406.35	406.52	56128	228.17	1352	47836	85.23
RSSOFTWARE	EQ	14-Mar-2023	25.00	25.00	25.40	24.20	24.35	24.35	24.63	21214	5.22	443	17680	83.34
RSWM	EQ	14-Mar-2023	171.85	173.00	174.15	168.25	171.10	170.25	170.22	53490	91.05	1912	29460	55.08
RSYSTEMS	EQ	14-Mar-2023	251.95	251.30	252.95	248.30	249.10	249.80	249.78	33820	84.47	965	20337	60.13
RTNINDIA	EQ	14-Mar-2023	37.05	37.25	37.70	36.65	36.90	36.85	37.04	1146537	424.62	4952	341331	29.77
RTNPOWER	EQ	14-Mar-2023	3.40	3.45	3.45	3.35	3.40	3.35	3.39	3608904	122.29	3508	2601678	72.09
RUBYMILLS	EQ	14-Mar-2023	167.95	168.00	170.80	161.55	163.95	163.45	164.42	14579	23.97	530	10954	75.14
RUCHINFRA	BE	14-Mar-2023	8.95	9.10	9.15	8.90	8.90	8.95	9.01	29763	2.68	145	-	-
RUCHIRA	EQ	14-Mar-2023	105.20	105.00	105.70	102.55	103.80	103.65	103.82	26785	27.81	879	16397	61.22
RUPA	EQ	14-Mar-2023	222.60	223.50	224.05	218.45	221.75	220.55	220.20	147613	325.04	3295	91735	62.15
RUSHIL	EQ	14-Mar-2023	316.65	318.00	324.90	307.00	319.00	317.85	315.10	144984	456.84	2112	126585	87.31
RUSTOMJEE	EQ	14-Mar-2023	460.15	459.90	464.30	453.00	457.00	459.45	457.19	41584	190.12	3631	19723	47.43
RVHL	EQ	14-Mar-2023	22.15	22.80	22.80	21.75	22.70	22.40	22.51	1280	0.29	36	842	65.78
RVNL	EQ	14-Mar-2023	63.95	63.05	64.25	62.05	63.35	63.30	63.03	8885622	5600.53	30109	1722733	19.39
SABTN	BE	14-Mar-2023	1.60	1.65	1.65	1.55	1.60	1.60	1.59	3696	0.06	22	-	-
SADBHAV	EQ	14-Mar-2023	12.25	12.30	12.30	11.65	11.65	11.65	11.75	450106	52.89	747	203010	45.10
SADBHIN	EQ	14-Mar-2023	3.80	3.90	3.90	3.65	3.70	3.65	3.68	252821	9.29	292	151849	60.06
SAFARI	EQ	14-Mar-2023	1982.00	1982.00	2005.45	1937.25	1975.00	1969.90	1971.08	21149	416.86	7280	9918	46.90
SAGARDEEP	EQ	14-Mar-2023	24.15	24.05	25.10	23.40	23.60	23.80	24.09	12051	2.90	151	7640	63.40
SAGCEM	EQ	14-Mar-2023	201.00	201.10	203.65	196.00	198.35	197.70	200.15	53910	107.90	1512	42126	78.14
SAH	EQ	14-Mar-2023	76.80	78.85	78.85	74.25	75.30	74.70	75.13	126353	94.93	1577	47639	37.70
SAIL	EQ	14-Mar-2023	86.95	87.10	87.90	85.75	87.00	86.80	86.82	10616254	9216.52	28215	2393724	22.55
SAKAR	EQ	14-Mar-2023	226.00	228.10	230.00	215.95	224.00	222.70	221.95	20368	45.21	779	9602	47.14
SAKHTISUG	EQ	14-Mar-2023	21.00	21.10	21.35	20.50	20.55	20.60	20.84	162805	33.94	627	88341	54.26
SAKSOFT	EQ	14-Mar-2023	144.20	146.30	148.20	144.65	146.45	147.00	146.63	483352	708.72	6824	250527	51.83
SAKUMA	EQ	14-Mar-2023	12.70	12.60	12.80	12.20	12.50	12.35	12.56	313650	39.41	810	155958	49.72
SALASAR	EQ	14-Mar-2023	45.50	45.50	45.80	43.60	44.70	44.10	44.22	411610	182.02	2204	230530	56.01
SALONA	EQ	14-Mar-2023	224.30	224.30	234.95	217.80	232.95	228.15	223.73	2650	5.93	271	894	33.74
SALSTEEL	EQ	14-Mar-2023	16.10	16.45	16.45	15.75	15.95	16.00	15.93	167117	26.63	486	82299	49.25
SALZERELEC	EQ	14-Mar-2023	250.85	250.35	252.90	242.60	244.05	243.55	245.89	64224	157.92	3467	34591	53.86
SAMBHAAV	EQ	14-Mar-2023	2.85	2.90	2.90	2.70	2.85	2.85	2.82	11174	0.32	63	9482	84.86
SANCO	BE	14-Mar-2023	8.40	8.25	8.25	8.00	8.00	8.00	8.03	6741	0.54	33	-	-
SANDESH	EQ	14-Mar-2023	849.70	854.40	858.35	825.95	838.10	834.10	841.60	1042	8.77	268	669	64.20
SANDHAR	EQ	14-Mar-2023	213.40	214.65	217.95	210.75	216.80	215.80	213.70	13434	28.71	1221	7130	53.07
SANGAMIND	EQ	14-Mar-2023	229.50	235.00	243.00	230.75	239.10	238.85	237.80	39426	93.75	1733	24550	62.27
SANGHIIND	EQ	14-Mar-2023	57.45	57.35	59.00	56.45	57.55	57.15	57.67	244027	140.72	1060	186030	76.23
SANGHVIMOV	EQ	14-Mar-2023	343.55	346.70	348.00	331.70	335.00	335.55	338.45	116397	393.95	6520	50487	43.37
SANGINITA	EQ	14-Mar-2023	19.50	19.50	20.25	19.15	19.80	19.75	19.55	9916	1.94	98	9007	90.83
SANOFI	EQ	14-Mar-2023	5746.00	5764.95	5765.00	5726.05	5745.00	5740.45	5742.90	7298	419.12	1606	4208	57.66
SANSERA	EQ	14-Mar-2023	719.70	719.70	726.85	705.10	714.55	714.00	712.15	26944	191.88	5749	14607	54.21
SANWARIA	BZ	14-Mar-2023	0.50	0.55	0.55	0.50	0.50	0.55	0.52	813354	4.20	292	-	-
SAPPHIRE	EQ	14-Mar-2023	1198.20	1198.20	1214.00	1180.00	1195.05	1206.85	1197.83	153897	1843.42	12973	137524	89.36
SARDAEN	EQ	14-Mar-2023	1152.75	1149.90	1173.50	1130.45	1154.30	1153.60	1150.54	26474	304.59	4067	9714	36.69
SAREGAMA	EQ	14-Mar-2023	322.40	320.00	327.40	316.10	320.70	321.05	320.09	49467	158.34	5665	22463	45.41
SARLAPOLY	EQ	14-Mar-2023	36.15	36.10	36.40	34.95	36.30	36.20	35.71	119627	42.71	1014	83002	69.38
SARVESHWAR	EQ	14-Mar-2023	78.00	77.35	79.50	76.50	76.50	77.15	77.91	13268	10.34	252	9509	71.67
SASKEN	EQ	14-Mar-2023	795.65	795.65	799.60	775.00	787.50	784.30	788.77	15470	122.02	1661	8924	57.69
SASTASUNDR	EQ	14-Mar-2023	245.45	245.45	245.45	230.00	235.00	235.80	236.56	28360	67.09	2042	14746	52.00
SATIA	EQ	14-Mar-2023	114.35	113.00	117.00	112.05	115.80	116.20	114.69	101736	116.68	2812	53718	52.80
SATIN	EQ	14-Mar-2023	128.60	128.55	129.90	126.25	129.20	128.90	128.04	48229	61.75	1236	30486	63.21
SATINDLTD	EQ	14-Mar-2023	67.15	67.95	68.75	63.75	63.75	64.00	65.62	54205	35.57	804	30877	56.96
SBC	EQ	14-Mar-2023	16.15	16.50	16.80	16.15	16.20	16.25	16.52	3068918	506.85	2349	1416545	46.16
SBCL	EQ	14-Mar-2023	387.60	393.40	398.75	385.00	391.50	392.40	390.76	86365	337.48	6442	60157	69.65
SBGLP	EQ	14-Mar-2023	194.60	194.60	194.60	186.70	186.70	187.60	189.19	1849	3.50	174	437	23.63
SBICARD	EQ	14-Mar-2023	735.00	735.00	737.95	720.30	726.20	725.20	727.17	741803	5394.17	26383	322833	43.52
SBIETFCON	EQ	14-Mar-2023	71.26	71.27	72.25	71.27	72.25	71.73	71.58	1937	1.39	129	942	48.63
SBIETFIT	EQ	14-Mar-2023	304.88	308.47	308.47	298.60	299.87	300.03	300.67	13637	41.00	488	10782	79.06
SBIETFPB	EQ	14-Mar-2023	201.71	201.71	202.14	200.00	200.50	200.74	200.84	4166	8.37	114	2548	61.16
SBIETFQLTY	EQ	14-Mar-2023	147.17	146.72	146.96	145.56	146.00	145.98	145.99	4362	6.37	111	2505	57.43
SBILIFE	EQ	14-Mar-2023	1072.50	1074.80	1092.55	1071.00	1078.05	1077.10	1080.18	1089923	11773.09	43872	529927	48.62
SBIN	EQ	14-Mar-2023	530.00	527.65	532.80	520.00	526.00	525.40	524.87	14750800	77422.95	262481	5039617	34.17
SCAPDVR	EQ	14-Mar-2023	12.70	12.90	13.30	12.90	13.25	13.30	13.27	2230256	295.85	868	1041932	46.72
SCHAEFFLER	EQ	14-Mar-2023	2819.40	2821.30	2864.70	2766.30	2793.00	2790.80	2800.79	35421	992.07	8830	14845	41.91
SCHAND	EQ	14-Mar-2023	214.15	216.75	216.75	210.00	213.40	212.80	213.24	152440	325.07	4074	75061	49.24
SCHNEIDER	EQ	14-Mar-2023	153.70	154.90	155.45	151.25	154.80	154.30	153.17	203139	311.15	4743	83715	41.21
SCI	EQ	14-Mar-2023	127.45	128.25	129.85	126.30	127.30	127.60	128.05	1842973	2359.90	11784	542774	29.45
SCPL	EQ	14-Mar-2023	535.50	540.00	550.95	530.90	543.00	542.15	541.21	25471	137.85	2453	4890	19.20
SDBL	EQ	14-Mar-2023	138.00	139.05	142.80	136.80	138.80	138.90	139.70	491427	686.54	6379	173348	35.27
SDL24BEES	EQ	14-Mar-2023	111.37	111.42	111.63	111.41	111.41	111.43	111.46	93	0.10	16	46	49.46
SDL26BEES	EQ	14-Mar-2023	110.84	110.81	110.99	110.60	110.70	110.73	110.70	2141	2.37	28	1545	72.16
SEAMECLTD	EQ	14-Mar-2023	739.50	739.50	849.00	739.50	791.80	814.25	804.83	249488	2007.95	12700	36898	14.79
SECURCRED	EQ	14-Mar-2023	27.25	27.95	28.50	26.15	27.30	27.70	27.44	100101	27.47	832	46674	46.63
SECURKLOUD	EQ	14-Mar-2023	42.40	43.25	43.25	41.00	42.25	41.75	41.69	24846	10.36	316	13586	54.68
SEJALLTD	BE	14-Mar-2023	243.80	240.00	244.85	232.00	239.95	239.95	234.73	276	0.65	26	-	-
SELAN	EQ	14-Mar-2023	271.55	271.55	271.55	251.55	265.90	262.65	261.08	85163	222.34	3125	47490	55.76
SELMC	BE	14-Mar-2023	199.40	195.45	195.45	195.45	195.45	195.45	195.45	3053	5.97	48	-	-
SEPC	EQ	14-Mar-2023	14.50	14.60	15.30	14.15	14.40	14.35	14.46	963380	139.33	1827	520592	54.04
SEPOWER	EQ	14-Mar-2023	15.05	14.55	15.40	14.40	14.80	14.55	14.58	13411	1.96	150	9280	69.20
SEQUENT	EQ	14-Mar-2023	73.70	74.20	80.40	74.20	77.60	77.45	77.72	16050901	12475.11	60492	883667	5.51
SERVOTECH	BE	14-Mar-2023	40.25	40.00	41.00	39.10	40.00	40.05	39.94	39391	15.73	288	-	-
SESHAPAPER	EQ	14-Mar-2023	251.25	257.65	257.65	236.80	246.00	245.00	243.40	44141	107.44	2142	24426	55.34
SETCO	EQ	14-Mar-2023	7.10	7.25	7.25	6.85	7.10	7.00	6.98	273050	19.05	522	218253	79.93
SETF10GILT	EQ	14-Mar-2023	208.24	208.65	208.88	208.25	208.55	208.48	208.46	21068	43.92	41	13700	65.03
SETFGOLD	EQ	14-Mar-2023	49.93	51.45	51.45	50.21	50.64	50.49	50.63	1583973	801.94	3562	1185238	74.83
SETFNIF50	EQ	14-Mar-2023	177.84	178.00	178.95	176.26	177.03	176.87	177.00	714223	1264.15	5531	613787	85.94
SETFNIFBK	EQ	14-Mar-2023	397.69	400.00	400.00	393.43	397.00	396.21	395.68	85904	339.91	1818	64077	74.59
SETFNN50	EQ	14-Mar-2023	400.53	396.48	397.74	390.00	394.35	391.67	392.52	97325	382.02	1341	51416	52.83
SETUINFRA	BE	14-Mar-2023	1.10	1.10	1.10	1.05	1.05	1.05	1.05	80514	0.85	45	-	-
SEYAIND	BE	14-Mar-2023	25.85	24.60	27.10	24.60	27.10	27.10	26.92	21825	5.88	61	-	-
SFL	EQ	14-Mar-2023	1131.10	1140.00	1140.00	1107.00	1110.00	1116.70	1117.20	7453	83.27	2091	3306	44.36
SGBAPR28I	GB	14-Mar-2023	5367.17	5380.00	5390.00	5362.00	5383.90	5381.35	5376.83	178	9.57	35	157	88.20
SGBAUG24	GB	14-Mar-2023	5523.56	5553.00	5649.00	5553.00	5591.00	5590.83	5587.47	95	5.31	45	79	83.16
SGBAUG27	GB	14-Mar-2023	5400.07	5450.00	5450.00	5360.50	5360.50	5367.31	5394.21	148	7.98	18	128	86.49
SGBAUG28V	GB	14-Mar-2023	5376.50	5381.00	5392.00	5376.55	5392.00	5388.97	5384.37	1854	99.83	256	1729	93.26
SGBAUG29V	GB	14-Mar-2023	5324.63	5276.60	5425.00	5276.60	5390.00	5382.03	5366.05	112	6.01	61	84	75.00
SGBAUG30	GB	14-Mar-2023	5335.00	5337.00	5445.00	5335.00	5400.00	5403.59	5384.57	323	17.39	96	285	88.24
SGBD29VIII	GB	14-Mar-2023	5337.00	5337.00	5352.00	5311.00	5338.10	5340.90	5333.84	379	20.22	59	279	73.61
SGBDE30III	GB	14-Mar-2023	5383.13	5385.00	5410.00	5360.00	5397.00	5405.89	5384.32	341	18.36	96	273	80.06
SGBDEC25XI	GB	14-Mar-2023	5555.00	5600.00	5600.00	5600.00	5600.00	5600.00	5600.00	2	0.11	1	2	100.00
SGBFEB24	GB	14-Mar-2023	5556.00	5565.00	5620.00	5555.00	5620.00	5606.58	5565.17	571	31.78	43	510	89.32
SGBFEB28IX	GB	14-Mar-2023	5359.00	5359.00	5463.25	5315.25	5315.25	5315.25	5451.67	114	6.21	12	110	96.49
SGBFEB29XI	GB	14-Mar-2023	5329.00	5301.00	5355.00	5301.00	5350.00	5340.51	5334.06	319	17.02	57	275	86.21
SGBJ28VIII	GB	14-Mar-2023	5427.00	5310.00	5350.00	5310.00	5350.00	5350.00	5348.71	31	1.66	19	31	100.00
SGBJAN27	GB	14-Mar-2023	5399.00	5400.00	5425.00	5400.00	5425.00	5425.00	5402.27	11	0.59	2	11	100.00
SGBJAN29IX	GB	14-Mar-2023	5326.76	5320.00	5349.90	5320.00	5336.00	5336.47	5337.98	1032	55.09	150	956	92.64
SGBJAN29X	GB	14-Mar-2023	5328.16	5320.00	5368.90	5320.00	5332.00	5332.00	5337.57	119	6.35	26	97	81.51
SGBJAN30IX	GB	14-Mar-2023	5332.10	5325.00	5415.00	5325.00	5331.05	5397.86	5361.70	475	25.47	245	377	79.37
SGBJU29III	GB	14-Mar-2023	5328.61	5325.00	5346.00	5325.00	5342.00	5341.90	5336.93	199	10.62	55	145	72.86
SGBJUL25	GB	14-Mar-2023	5496.86	5634.28	5634.28	5550.00	5550.00	5550.00	5556.21	100	5.56	10	63	63.00
SGBJUL27	GB	14-Mar-2023	5320.00	5328.00	5399.79	5328.00	5399.79	5399.79	5345.37	44	2.35	6	34	77.27
SGBJUL28IV	GB	14-Mar-2023	5333.42	5333.42	5344.00	5326.21	5331.00	5338.02	5337.29	588	31.38	262	474	80.61
SGBJUL29IV	GB	14-Mar-2023	5320.73	5320.73	5350.00	5320.73	5350.00	5346.75	5335.09	459	24.49	45	438	95.42
SGBJUN27	GB	14-Mar-2023	5341.00	5375.00	5375.00	5375.00	5375.00	5375.00	5375.00	15	0.81	1	15	100.00
SGBJUN28	GB	14-Mar-2023	5339.93	5340.00	5375.00	5332.00	5340.00	5338.74	5343.54	337	18.01	41	211	62.61
SGBJUN29II	GB	14-Mar-2023	5328.52	5350.00	5350.00	5330.00	5332.50	5332.50	5339.54	302	16.13	67	247	81.79
SGBJUN30	GB	14-Mar-2023	5343.10	5343.00	5420.00	5315.00	5345.10	5348.75	5369.16	119	6.39	38	86	72.27
SGBMAR24	GB	14-Mar-2023	5670.00	5701.00	5744.00	5701.00	5744.00	5744.00	5742.38	68	3.90	5	68	100.00
SGBMAR25	GB	14-Mar-2023	5525.00	5535.00	5700.00	5535.00	5599.00	5599.00	5553.41	104	5.78	11	103	99.04
SGBMAR28X	GB	14-Mar-2023	5330.00	5345.00	5347.97	5324.00	5333.00	5339.39	5337.71	136	7.26	52	126	92.65
SGBMAR30X	GB	14-Mar-2023	5334.79	5356.90	5379.98	5280.01	5379.90	5379.90	5352.73	107	5.73	30	96	89.72
SGBMAY25	GB	14-Mar-2023	5587.28	5630.00	5660.00	5630.00	5660.00	5660.00	5634.49	196	11.04	8	196	100.00
SGBMAY26	GB	14-Mar-2023	5600.00	5650.00	5650.00	5650.00	5650.00	5650.00	5650.00	69	3.90	6	69	100.00
SGBMAY28	GB	14-Mar-2023	5345.12	5360.00	5360.00	5330.50	5344.99	5344.99	5343.00	229	12.24	26	223	97.38
SGBMAY29I	GB	14-Mar-2023	5340.41	5349.00	5349.00	5323.00	5341.00	5343.95	5336.22	1898	101.28	148	1746	91.99
SGBMR29XII	GB	14-Mar-2023	5320.65	5330.00	5340.00	5315.00	5332.00	5330.90	5330.64	1460	77.83	143	1355	92.81
SGBN28VIII	GB	14-Mar-2023	5350.75	5356.20	5447.00	5356.00	5374.30	5398.16	5387.61	144	7.76	40	123	85.42
SGBNOV23	GB	14-Mar-2023	5635.00	5637.00	5850.00	5637.00	5666.00	5666.00	5705.08	61	3.48	17	38	62.30
SGBNOV24	GB	14-Mar-2023	5587.91	5630.00	5650.00	5630.00	5650.00	5646.66	5644.57	681	38.44	34	681	100.00
SGBNOV25	GB	14-Mar-2023	5559.00	5630.01	5657.00	5630.01	5651.00	5651.00	5648.11	37	2.09	9	37	100.00
SGBNOV258	GB	14-Mar-2023	5560.00	5630.00	5630.00	5630.00	5630.00	5630.00	5630.00	2	0.11	1	2	100.00
SGBNOV25IX	GB	14-Mar-2023	5550.00	5630.00	5630.00	5630.00	5630.00	5630.00	5630.00	25	1.41	1	25	100.00
SGBNOV26	GB	14-Mar-2023	5520.00	5425.00	5445.00	5425.00	5445.00	5445.00	5433.40	3	0.16	3	2	66.67
SGBNV29VII	GB	14-Mar-2023	5337.13	5337.13	5345.50	5330.00	5345.00	5342.99	5340.36	4348	232.20	161	3724	85.65
SGBOC28VII	GB	14-Mar-2023	5372.36	5372.36	5395.00	5372.00	5375.00	5376.68	5380.52	155	8.34	29	122	78.71
SGBOCT25	GB	14-Mar-2023	5520.00	5650.00	5889.00	5650.00	5787.00	5787.00	5689.76	17	0.97	7	16	94.12
SGBOCT27	GB	14-Mar-2023	5391.63	5390.00	5410.00	5390.00	5410.00	5410.00	5408.18	11	0.59	5	11	100.00
SGBOCT27VI	GB	14-Mar-2023	5335.00	5390.00	5435.00	5375.00	5435.00	5435.00	5400.00	3	0.16	3	2	66.67
SGBSEP24	GB	14-Mar-2023	5651.00	5701.00	5740.00	5701.00	5739.99	5722.19	5723.46	240	13.74	30	229	95.42
SGBSEP27	GB	14-Mar-2023	5410.00	5400.00	5400.00	5370.00	5370.00	5370.00	5387.56	39	2.10	5	39	100.00
SGBSEP28VI	GB	14-Mar-2023	5378.41	5378.41	5409.00	5350.00	5400.00	5391.92	5374.58	597	32.09	91	487	81.57
SGBSEP29VI	GB	14-Mar-2023	5325.66	5317.00	5345.00	5300.00	5340.00	5338.50	5335.82	351	18.73	70	313	89.17
SGIL	EQ	14-Mar-2023	125.25	126.90	131.65	123.00	129.15	128.15	128.13	10059	12.89	477	5706	56.73
SGL	EQ	14-Mar-2023	13.00	13.40	13.40	12.70	13.40	13.10	13.15	6452	0.85	122	5296	82.08
SHAHALLOYS	EQ	14-Mar-2023	48.75	49.75	49.75	47.45	47.90	47.85	47.72	20409	9.74	195	18873	92.47
SHAILY	EQ	14-Mar-2023	1093.75	1079.95	1128.95	1075.00	1091.00	1095.40	1098.04	2279	25.02	565	990	43.44
SHAKTIPUMP	EQ	14-Mar-2023	415.75	416.00	419.95	410.00	413.00	411.50	413.18	32590	134.65	2304	18324	56.23
SHALBY	EQ	14-Mar-2023	124.80	125.40	125.40	123.20	124.50	124.35	124.34	44928	55.86	1119	25957	57.77
SHALPAINTS	EQ	14-Mar-2023	150.15	151.00	151.60	149.00	149.00	149.70	149.86	20984	31.45	432	16061	76.54
SHANKARA	EQ	14-Mar-2023	642.95	646.15	654.20	630.00	641.35	640.10	634.96	33276	211.29	2092	25111	75.46
SHANTI	EQ	14-Mar-2023	15.70	15.40	16.20	15.20	16.15	15.85	15.60	5668	0.88	83	2794	49.29
SHANTIGEAR	EQ	14-Mar-2023	359.45	361.25	367.90	357.75	364.55	362.75	363.72	98236	357.31	2526	76103	77.47
SHARDACROP	EQ	14-Mar-2023	461.60	461.95	464.65	444.10	445.00	445.05	451.05	106490	480.32	4971	74299	69.77
SHARDAMOTR	EQ	14-Mar-2023	613.10	616.45	627.05	602.75	608.00	605.20	616.92	15224	93.92	1464	10371	68.12
SHAREINDIA	EQ	14-Mar-2023	1036.20	1035.05	1044.50	1001.50	1013.90	1010.25	1025.43	67281	689.92	2267	16660	24.76
SHARIABEES	EQ	14-Mar-2023	393.35	394.30	394.30	388.31	390.02	389.61	391.47	2087	8.17	149	1847	88.50
SHEMAROO	EQ	14-Mar-2023	116.00	116.95	117.90	114.00	114.00	114.60	115.72	17213	19.92	459	10390	60.36
SHERA	SM	14-Mar-2023	61.95	60.90	61.90	59.05	61.90	61.30	60.69	28000	16.99	13	24000	85.71
SHILPAMED	EQ	14-Mar-2023	257.35	259.30	261.90	246.30	254.00	251.05	251.23	577488	1450.85	10713	119806	20.75
SHIVALIK	EQ	14-Mar-2023	641.25	640.90	647.95	623.00	644.00	635.80	631.46	4745	29.96	484	3042	64.11
SHIVAMAUTO	EQ	14-Mar-2023	23.55	24.00	24.00	22.95	23.40	23.30	23.29	73766	17.18	263	66451	90.08
SHIVAMILLS	EQ	14-Mar-2023	84.45	82.25	85.85	80.00	82.75	81.45	81.89	4459	3.65	178	3626	81.32
SHIVATEX	EQ	14-Mar-2023	115.35	113.35	116.15	112.60	116.00	115.45	114.16	8211	9.37	300	6819	83.05
SHK	EQ	14-Mar-2023	101.40	102.35	102.35	99.00	99.75	99.40	100.27	105419	105.70	1698	87588	83.09
SHOPERSTOP	EQ	14-Mar-2023	630.40	639.85	644.00	620.15	627.00	627.55	626.81	39597	248.20	6664	22968	58.00
SHRADHA	EQ	14-Mar-2023	45.85	46.50	47.25	43.55	43.55	43.65	44.68	11011	4.92	117	9082	82.48
SHREDIGCEM	EQ	14-Mar-2023	64.40	64.70	64.75	63.00	63.55	63.30	63.65	87713	55.83	1615	57462	65.51
SHREECEM	EQ	14-Mar-2023	25766.95	25766.95	25799.30	25060.05	25234.85	25224.75	25351.93	50043	12686.87	17031	15020	30.01
SHREEPUSHK	EQ	14-Mar-2023	167.90	169.70	169.70	162.05	162.05	162.40	163.52	35836	58.60	1132	21961	61.28
SHREERAMA	EQ	14-Mar-2023	9.90	9.90	10.25	9.65	10.10	10.05	9.94	13657	1.36	111	12378	90.63
SHRENIK	EQ	14-Mar-2023	1.10	1.10	1.15	1.05	1.05	1.10	1.10	1154457	12.74	570	862171	74.68
SHREYANIND	EQ	14-Mar-2023	150.75	150.00	151.70	148.05	149.90	148.85	150.02	9522	14.29	239	7179	75.39
SHREYAS	EQ	14-Mar-2023	250.75	252.05	254.45	241.85	243.95	242.55	245.09	40407	99.03	1531	28134	69.63
SHRIPISTON	BE	14-Mar-2023	1091.40	1113.25	1113.25	1057.30	1082.40	1077.65	1067.79	399	4.26	55	-	-
SHRIRAMFIN	EQ	14-Mar-2023	1258.05	1251.05	1258.00	1223.00	1236.05	1239.00	1238.38	628358	7781.47	27506	318306	50.66
SHRIRAMFIN	YH	14-Mar-2023	999.00	999.01	1000.00	998.05	1000.00	1000.00	999.39	1674	16.73	17	1669	99.70
SHRIRAMFIN	YI	14-Mar-2023	1050.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1	0.01	1	1	100.00
SHRIRAMFIN	YK	14-Mar-2023	1059.00	1050.00	1050.00	1046.80	1048.01	1048.01	1047.51	160	1.68	5	160	100.00
SHRIRAMFIN	YL	14-Mar-2023	1088.00	1085.00	1085.00	1084.50	1084.50	1084.50	1084.72	272	2.95	9	272	100.00
SHRIRAMFIN	YN	14-Mar-2023	1515.50	1515.50	1515.50	1506.00	1515.50	1515.45	1512.33	218	3.30	8	218	100.00
SHRIRAMFIN	YO	14-Mar-2023	1009.00	1001.00	1001.00	1000.00	1001.00	1001.00	1000.26	625	6.25	18	625	100.00
SHRIRAMFIN	YP	14-Mar-2023	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	423	4.44	1	423	100.00
SHRIRAMFIN	YR	14-Mar-2023	1021.50	1035.00	1037.00	1035.00	1037.00	1037.00	1035.45	200	2.07	2	200	100.00
SHRIRAMFIN	YS	14-Mar-2023	1083.00	1059.90	1080.00	1055.00	1080.00	1080.00	1071.89	320	3.43	5	320	100.00
SHRIRAMFIN	YV	14-Mar-2023	1012.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	21	0.21	4	21	100.00
SHRIRAMFIN	YW	14-Mar-2023	1050.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	33	0.34	3	33	100.00
SHRIRAMFIN	YZ	14-Mar-2023	1055.00	1036.11	1040.01	1036.00	1037.00	1037.12	1037.86	214	2.22	14	194	90.65
SHRIRAMFIN	Z2	14-Mar-2023	1446.00	1446.11	1446.11	1446.00	1446.00	1446.00	1446.06	155	2.24	2	155	100.00
SHRIRAMFIN	Z4	14-Mar-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	2	0.02	1	2	100.00
SHRIRAMFIN	Z5	14-Mar-2023	1010.00	1010.50	1010.50	1010.00	1010.00	1010.00	1010.10	125	1.26	2	125	100.00
SHRIRAMPPS	EQ	14-Mar-2023	60.85	60.85	61.70	60.30	60.40	60.55	60.84	233525	142.08	2795	171927	73.62
SHUBHLAXMI	SM	14-Mar-2023	43.00	41.50	42.00	41.50	42.00	42.00	41.86	7000	2.93	4	7000	100.00
SHYAMCENT	EQ	14-Mar-2023	17.60	17.40	18.00	17.00	17.40	17.45	17.39	165558	28.79	1156	92353	55.78
SHYAMMETL	EQ	14-Mar-2023	273.15	275.00	278.55	270.10	276.00	274.45	274.24	156969	430.48	4719	48210	30.71
SHYAMTEL	EQ	14-Mar-2023	8.80	8.90	8.90	8.40	8.80	8.80	8.47	831	0.07	19	829	99.76
SIDDHIKA	SM	14-Mar-2023	182.85	191.95	191.95	173.70	173.70	173.70	185.87	6000	11.15	3	6000	100.00
SIEMENS	EQ	14-Mar-2023	3269.95	3264.90	3276.55	3221.70	3262.55	3252.90	3243.67	245234	7954.57	18278	120848	49.28
SIGACHI	EQ	14-Mar-2023	250.95	253.20	254.35	247.25	251.80	251.70	250.30	72073	180.40	2912	40479	56.16
SIGIND	EQ	14-Mar-2023	36.15	37.35	38.40	35.70	35.70	36.10	36.74	11986	4.40	100	7810	65.16
SIGMA	SM	14-Mar-2023	197.15	188.10	188.10	187.30	187.50	187.50	187.68	3750	7.04	4	3000	80.00
SIKKO	EQ	14-Mar-2023	90.70	94.60	95.20	86.20	88.30	88.60	90.51	57843	52.35	1156	28264	48.86
SIL	BE	14-Mar-2023	28.50	28.95	28.95	28.00	28.35	28.05	28.34	54406	15.42	515	-	-
SILGO	EQ	14-Mar-2023	19.00	18.90	19.00	17.60	18.75	18.45	18.32	83550	15.31	323	62685	75.03
SILINV	EQ	14-Mar-2023	290.30	295.05	295.05	276.30	276.45	277.50	281.67	3735	10.52	195	2811	75.26
SILLYMONKS	EQ	14-Mar-2023	20.40	20.85	20.85	19.40	19.40	19.45	19.62	3961	0.78	31	2867	72.38
SILVER	EQ	14-Mar-2023	65.54	67.06	68.20	67.01	67.23	67.41	67.41	178121	120.08	1195	86152	48.37
SILVERBEES	EQ	14-Mar-2023	63.10	64.66	65.85	64.66	64.95	64.91	65.16	3281435	2138.25	7011	2368918	72.19
SILVERTUC	EQ	14-Mar-2023	342.00	338.90	342.00	333.55	338.45	334.05	335.06	20368	68.25	484	16322	80.14
SIMBHALS	EQ	14-Mar-2023	21.45	21.95	21.95	20.40	20.65	20.70	20.87	51451	10.74	218	39769	77.29
SIMPLEXINF	EQ	14-Mar-2023	46.00	46.20	46.60	44.40	45.70	45.60	45.33	194611	88.23	676	179002	91.98
SINTERCOM	EQ	14-Mar-2023	100.00	100.00	101.95	100.00	100.00	101.50	100.32	1196	1.20	14	953	79.68
SIRCA	EQ	14-Mar-2023	608.20	617.40	617.40	605.00	610.00	608.90	608.95	12362	75.28	1417	7880	63.74
SIS	EQ	14-Mar-2023	357.15	358.50	358.85	351.00	355.45	355.55	353.91	32014	113.30	1761	20623	64.42
SITINET	EQ	14-Mar-2023	1.00	1.00	1.05	0.95	1.05	1.00	1.00	5625059	56.12	588	4680601	83.21
SIYSIL	EQ	14-Mar-2023	474.30	473.95	473.95	464.20	465.00	467.90	466.69	33325	155.52	2726	16991	50.99
SJS	EQ	14-Mar-2023	405.50	409.55	409.55	395.00	401.55	400.15	400.21	23289	93.20	2425	13542	58.15
SJVN	EQ	14-Mar-2023	31.40	31.30	31.70	31.20	31.60	31.50	31.49	2294387	722.49	8915	1171891	51.08
SKFINDIA	EQ	14-Mar-2023	4426.20	4448.35	4448.35	4277.00	4320.00	4303.25	4346.17	26279	1142.13	7352	11561	43.99
SKIPPER	EQ	14-Mar-2023	101.70	100.70	103.85	99.00	99.60	99.60	100.85	114123	115.10	2409	48779	42.74
SKMEGGPROD	EQ	14-Mar-2023	134.50	134.70	137.45	127.80	127.80	127.85	129.18	127012	164.07	2152	80154	63.11
SKP	SM	14-Mar-2023	157.55	159.00	162.00	155.25	155.25	155.25	158.83	19000	30.18	14	18000	94.74
SKYGOLD	EQ	14-Mar-2023	281.00	285.20	285.20	265.50	276.00	275.60	274.75	50398	138.47	2652	16365	32.47
SMARTLINK	EQ	14-Mar-2023	143.40	141.00	144.30	140.30	141.30	140.75	141.89	8659	12.29	231	5673	65.52
SMCGLOBAL	EQ	14-Mar-2023	74.95	75.80	75.90	74.65	75.00	74.85	74.95	83599	62.66	592	68962	82.49
SMLISUZU	EQ	14-Mar-2023	689.45	695.50	695.50	673.10	679.00	676.65	679.99	11464	77.95	931	8002	69.80
SMLT	EQ	14-Mar-2023	172.10	169.50	173.60	164.50	165.00	165.80	168.17	66721	112.21	3896	35581	53.33
SMSLIFE	EQ	14-Mar-2023	527.70	528.00	528.00	507.70	514.65	512.90	521.15	215	1.12	46	162	75.35
SMSPHARMA	EQ	14-Mar-2023	67.75	67.75	69.00	64.65	66.50	66.20	66.73	15009	10.02	383	9407	62.68
SMVD	SM	14-Mar-2023	11.60	11.20	12.15	11.05	11.05	11.05	11.40	16160	1.84	4	16160	100.00
SNOWMAN	EQ	14-Mar-2023	32.85	32.80	33.10	32.20	32.35	32.40	32.71	182787	59.80	1228	107445	58.78
SOBHA	EQ	14-Mar-2023	546.90	549.20	561.15	534.50	535.00	536.15	539.25	86848	468.33	4143	42725	49.20
SOFTTECH	EQ	14-Mar-2023	167.40	166.20	169.90	163.60	164.05	166.20	167.74	187	0.31	41	123	65.78
SOLARA	EQ	14-Mar-2023	357.55	355.00	370.00	352.70	369.20	367.00	364.65	114970	419.24	7559	42399	36.88
SOLARINDS	EQ	14-Mar-2023	3791.10	3810.10	3835.00	3730.00	3745.00	3747.65	3766.55	31477	1185.60	7264	16265	51.67
SOLEX	SM	14-Mar-2023	287.00	272.05	285.00	272.00	285.00	285.00	273.07	6400	17.48	10	6000	93.75
SOMANYCERA	EQ	14-Mar-2023	535.05	535.00	539.80	534.00	537.00	535.55	535.79	29039	155.59	2913	19896	68.51
SOMATEX	BE	14-Mar-2023	32.60	34.20	34.20	34.15	34.20	34.20	34.20	64674	22.12	242	-	-
SOMICONVEY	EQ	14-Mar-2023	38.50	37.20	38.50	36.50	37.95	36.60	37.07	2662	0.99	115	2001	75.17
SONACOMS	EQ	14-Mar-2023	406.20	415.50	436.40	410.10	434.60	431.40	427.52	12142642	51911.97	154400	3414405	28.12
SONAMCLOCK	EQ	14-Mar-2023	46.45	47.05	47.95	44.50	44.65	45.10	45.21	526	0.24	35	349	66.35
SONATSOFTW	EQ	14-Mar-2023	799.45	789.95	845.00	776.85	819.00	834.60	819.25	1656614	13571.81	37661	303156	18.30
SONUINFRA	SM	14-Mar-2023	47.00	47.00	47.00	47.00	47.00	47.00	47.00	9000	4.23	3	9000	100.00
SOTL	EQ	14-Mar-2023	257.75	257.00	261.95	255.50	261.20	260.40	259.36	20771	53.87	953	13871	66.78
SOUTHBANK	EQ	14-Mar-2023	17.60	17.60	17.65	17.20	17.35	17.40	17.39	19485048	3388.76	18070	6164355	31.64
SOUTHWEST	EQ	14-Mar-2023	107.40	105.40	107.25	102.00	106.95	106.95	105.46	109377	115.35	500	82965	75.85
SPAL	EQ	14-Mar-2023	328.40	327.00	345.00	322.05	338.00	337.95	335.01	15757	52.79	1601	7747	49.17
SPANDANA	EQ	14-Mar-2023	546.15	546.15	558.40	537.50	538.85	540.05	541.69	35834	194.11	2210	22020	61.45
SPARC	EQ	14-Mar-2023	182.70	183.40	185.95	178.05	180.00	179.15	181.30	358086	649.21	4165	193082	53.92
SPCENET	BE	14-Mar-2023	19.45	19.80	19.80	18.50	18.50	18.50	18.70	76585	14.32	233	-	-
SPECIALITY	EQ	14-Mar-2023	214.20	213.20	223.80	212.05	222.15	222.45	217.62	171612	373.47	4692	75837	44.19
SPECTRUM	SM	14-Mar-2023	326.95	310.60	310.60	310.60	310.60	310.60	310.60	1000	3.11	1	1000	100.00
SPENCERS	EQ	14-Mar-2023	59.20	59.80	59.80	57.65	58.10	58.05	58.34	113196	66.04	1036	82758	73.11
SPENTEX	BZ	14-Mar-2023	1.05	1.00	1.00	1.00	1.00	1.00	1.00	11310	0.11	12	-	-
SPIC	EQ	14-Mar-2023	59.90	60.00	60.30	58.55	59.00	59.50	59.47	670612	398.84	3655	281073	41.91
SPICEJET	EQ	14-Mar-2023	34.45	34.45	34.45	33.25	33.45	33.35	33.62	2708102	910.53	7727	1006852	37.18
SPLIL	EQ	14-Mar-2023	58.05	57.10	58.45	57.00	57.70	57.50	57.58	48187	27.75	348	40396	83.83
SPLPETRO	EQ	14-Mar-2023	376.35	386.00	386.00	365.00	369.00	368.60	370.85	39623	146.94	3612	27608	69.68
SPMLINFRA	EQ	14-Mar-2023	23.55	23.40	24.05	22.55	22.55	22.75	22.83	51000	11.64	296	39823	78.08
SPORTKING	EQ	14-Mar-2023	683.30	675.55	694.40	666.35	666.35	672.45	678.25	10080	68.37	1118	5550	55.06
SPTL	BE	14-Mar-2023	2.30	2.20	2.25	2.20	2.20	2.20	2.20	483148	10.63	851	-	-
SREEL	EQ	14-Mar-2023	169.90	168.30	170.60	166.00	167.45	167.75	167.77	13719	23.02	777	9651	70.35
SREIBNPNCD	NT	14-Mar-2023	196.00	196.00	196.00	196.00		196.00	196.00	3	0.01	1	3	100.00
SREIBNPNCD	NU	14-Mar-2023	116.10	110.90	110.90	110.90	110.90	110.90	110.90	1	0.00	1	1	100.00
SREIBNPNCD	NV	14-Mar-2023	117.50	100.00	100.00	100.00	100.00	100.00	100.00	85	0.09	1	85	100.00
SREIBNPNCD	Y7	14-Mar-2023	270.66	300.00	300.00	300.00	300.00	300.00	300.00	65	0.20	3	65	100.00
SREIBNPNCD	Y8	14-Mar-2023	288.57	295.00	324.00	291.00	324.00	324.00	302.83	206	0.62	14	196	95.15
SREIBNPNCD	Y9	14-Mar-2023	350.00	290.00	300.00	280.00	280.00	296.00	291.87	377	1.10	13	360	95.49
SREIBNPNCD	YA	14-Mar-2023	113.22	111.80	111.80	111.80	111.80	111.80	111.80	23	0.03	1	23	100.00
SRF	EQ	14-Mar-2023	2281.60	2281.60	2314.95	2261.00	2310.00	2305.40	2288.71	960492	21982.85	35248	643050	66.95
SRHHYPOLTD	EQ	14-Mar-2023	407.85	404.55	426.80	404.55	415.00	416.20	411.55	14145	58.21	1383	7628	53.93
SRIVASAVI	ST	14-Mar-2023	45.95	45.00	46.00	43.65	43.65	44.05	44.03	216000	95.10	53	192000	88.89
SRPL	EQ	14-Mar-2023	54.00	52.20	55.85	51.30	51.30	51.30	51.49	233403	120.18	353	194702	83.42
SSINFRA	ST	14-Mar-2023	6.20	6.50	6.50	6.50	6.50	6.50	6.50	21000	1.37	3	21000	100.00
SSWL	EQ	14-Mar-2023	146.90	147.00	147.95	142.00	146.40	144.65	145.04	62720	90.97	1678	38374	61.18
STAR	EQ	14-Mar-2023	279.00	279.10	281.00	272.10	279.00	278.60	276.70	240479	665.39	6466	124381	51.72
STARCEMENT	EQ	14-Mar-2023	109.05	109.65	110.30	108.40	110.25	109.55	109.39	113306	123.95	4166	69833	61.63
STARHEALTH	EQ	14-Mar-2023	563.20	564.65	578.05	535.00	539.00	540.40	556.52	521956	2904.81	30864	250857	48.06
STARPAPER	EQ	14-Mar-2023	160.20	163.95	163.95	156.35	158.20	157.85	159.24	43046	68.55	702	31376	72.89
STARTECK	EQ	14-Mar-2023	130.60	130.75	134.90	128.55	134.90	134.40	131.01	2732	3.58	643	321	11.75
STCINDIA	EQ	14-Mar-2023	70.75	69.35	71.80	69.10	69.95	69.60	69.80	7210	5.03	241	5066	70.26
STEELCAS	EQ	14-Mar-2023	488.60	496.20	496.20	475.00	480.00	478.70	485.12	22623	109.75	1137	18383	81.26
STEELCITY	EQ	14-Mar-2023	59.05	60.35	60.35	58.05	59.00	58.70	58.70	11725	6.88	133	7438	63.44
STEELXIND	EQ	14-Mar-2023	16.30	15.90	16.05	15.50	15.50	15.50	15.63	1966536	307.41	1604	1377163	70.03
STEL	EQ	14-Mar-2023	149.90	150.00	154.00	148.25	148.25	148.35	149.76	24358	36.48	334	22002	90.33
STERTOOLS	EQ	14-Mar-2023	342.35	354.80	377.60	347.70	375.00	374.05	366.82	814899	2989.19	26554	131259	16.11
STLTECH	EQ	14-Mar-2023	160.35	161.00	162.55	158.00	158.75	159.10	160.15	399737	640.17	6619	188123	47.06
STOVEKRAFT	EQ	14-Mar-2023	403.00	403.00	407.80	385.00	389.00	387.00	392.16	178496	699.99	11120	116265	65.14
STYLAMIND	EQ	14-Mar-2023	1047.80	1057.00	1066.40	1016.00	1030.00	1028.55	1033.35	21866	225.95	3870	8827	40.37
STYRENIX	EQ	14-Mar-2023	795.75	796.10	816.95	791.50	811.95	811.55	810.45	25569	207.22	3047	17638	68.98
SUBEXLTD	EQ	14-Mar-2023	27.85	27.95	28.00	26.65	27.10	27.10	27.22	1657985	451.34	5205	869338	52.43
SUBROS	EQ	14-Mar-2023	298.45	298.45	302.00	298.45	300.50	300.25	300.34	16398	49.25	2161	11567	70.54
SUDARSCHEM	EQ	14-Mar-2023	373.95	373.00	386.50	364.00	365.20	367.55	376.59	506101	1905.90	16070	106479	21.04
SUKHJITS	EQ	14-Mar-2023	377.70	377.00	385.45	372.00	373.65	375.25	376.33	8317	31.30	470	3685	44.31
SULA	EQ	14-Mar-2023	344.90	346.60	350.00	341.20	345.00	344.40	344.63	139500	480.76	6017	55690	39.92
SUMEETINDS	BE	14-Mar-2023	2.45	2.35	2.45	2.35	2.35	2.35	2.35	87079	2.05	119	-	-
SUMICHEM	EQ	14-Mar-2023	442.95	442.95	444.90	432.60	435.00	435.35	437.37	142150	621.72	11229	72827	51.23
SUMIT	BE	14-Mar-2023	33.00	33.00	33.00	31.35	31.35	31.40	31.40	55238	17.34	121	-	-
SUMMITSEC	EQ	14-Mar-2023	582.35	582.50	590.00	576.00	582.75	584.45	580.51	2573	14.94	218	1658	64.44
SUNCLAYLTD	EQ	14-Mar-2023	4719.80	4800.05	4842.25	4700.30	4754.95	4740.65	4752.62	8646	410.91	1712	5371	62.12
SUNDARAM	EQ	14-Mar-2023	2.25	2.30	2.35	2.20	2.25	2.20	2.25	303820	6.84	314	180926	59.55
SUNDARMFIN	EQ	14-Mar-2023	2260.60	2251.30	2264.85	2212.70	2254.70	2249.25	2236.09	13686	306.03	2412	9481	69.28
SUNDARMHLD	EQ	14-Mar-2023	82.25	82.00	88.00	81.65	87.00	83.80	82.80	45529	37.70	578	33355	73.26
SUNDRMBRAK	EQ	14-Mar-2023	296.35	301.00	304.95	296.50	301.00	300.05	300.50	2867	8.62	141	2487	86.75
SUNDRMFAST	EQ	14-Mar-2023	977.90	972.05	980.00	956.10	960.00	962.00	973.04	273867	2664.84	8125	241526	88.19
SUNFLAG	EQ	14-Mar-2023	137.45	138.80	141.40	135.50	140.00	139.85	138.82	500457	694.72	6790	130632	26.10
SUNPHARMA	EQ	14-Mar-2023	954.10	953.50	963.75	950.30	959.60	957.20	958.89	1879695	18024.13	72369	1115461	59.34
SUNTECK	EQ	14-Mar-2023	304.55	305.20	306.05	300.35	300.40	301.65	302.03	142608	430.72	2842	41203	28.89
SUNTV	EQ	14-Mar-2023	429.35	430.00	433.00	425.25	433.00	430.60	428.85	317654	1362.25	9466	99376	31.28
SUPERHOUSE	EQ	14-Mar-2023	238.30	236.50	241.65	226.70	227.30	228.35	231.47	34196	79.15	1875	21958	64.21
SUPERSPIN	EQ	14-Mar-2023	7.70	7.70	8.05	7.55	7.70	7.60	7.70	72974	5.62	231	50791	69.60
SUPRAJIT	EQ	14-Mar-2023	361.25	364.55	364.55	355.10	362.90	362.45	359.34	187721	674.55	6477	92007	49.01
SUPREMEENG	EQ	14-Mar-2023	0.90	0.95	0.95	0.90	0.95	0.95	0.93	233842	2.18	238	233750	99.96
SUPREMEIND	EQ	14-Mar-2023	2666.50	2680.50	2684.95	2513.85	2527.00	2535.15	2580.43	96983	2502.57	19144	45871	47.30
SUPREMEINF	EQ	14-Mar-2023	20.40	20.90	20.90	19.65	19.80	19.80	19.89	33626	6.69	99	23426	69.67
SUPRIYA	EQ	14-Mar-2023	201.50	202.60	207.45	198.10	199.00	199.25	201.53	130855	263.72	3386	67989	51.96
SURANASOL	EQ	14-Mar-2023	18.55	18.55	18.65	17.50	17.95	17.95	17.93	70642	12.67	861	40905	57.90
SURANAT&P	EQ	14-Mar-2023	9.40	9.30	9.45	9.05	9.40	9.30	9.25	55086	5.10	254	39661	72.00
SURYALAXMI	EQ	14-Mar-2023	54.85	54.85	54.85	52.20	53.00	52.85	53.39	13740	7.34	506	9311	67.77
SURYAROSNI	EQ	14-Mar-2023	657.50	674.00	699.00	667.00	679.00	677.60	679.94	1127841	7668.64	40628	180594	16.01
SURYODAY	EQ	14-Mar-2023	97.75	97.75	98.75	95.00	95.40	95.60	96.49	173678	167.58	2287	85325	49.13
SUTLEJTEX	EQ	14-Mar-2023	44.95	45.30	45.80	44.00	44.10	44.20	44.53	66206	29.48	785	43726	66.05
SUULD	EQ	14-Mar-2023	16.95	16.95	17.30	16.10	16.10	16.10	16.20	849523	137.60	1552	512001	60.27
SUVEN	EQ	14-Mar-2023	53.85	54.00	54.65	52.05	52.70	52.60	53.36	189595	101.18	1298	149343	78.77
SUVENPHAR	EQ	14-Mar-2023	472.45	470.95	476.95	470.95	476.25	474.75	474.88	73460	348.84	11024	51663	70.33
SUVIDHAA	EQ	14-Mar-2023	3.95	4.00	4.00	3.20	3.60	3.65	3.57	329444	11.76	563	222500	67.54
SUZLON	EQ	14-Mar-2023	8.10	8.15	8.20	7.70	7.80	7.95	8.04	52110143	4188.49	32347	27032845	51.88
SVPGLOB	EQ	14-Mar-2023	17.05	16.45	17.20	16.20	16.90	16.85	16.45	685381	112.76	1712	318598	46.48
SWANENERGY	EQ	14-Mar-2023	280.60	276.50	286.85	271.15	281.00	279.30	278.56	587598	1636.80	13159	70019	11.92
SWARAJ	SM	14-Mar-2023	46.50	46.95	46.95	43.25	46.75	46.75	45.72	64000	29.26	16	12000	18.75
SWARAJENG	EQ	14-Mar-2023	1561.15	1555.00	1564.80	1533.45	1542.00	1539.55	1549.49	3970	61.51	542	2914	73.40
SWASTIK	SM	14-Mar-2023	86.00	83.00	85.75	76.00	80.70	80.75	81.62	24000	19.59	20	18000	75.00
SWELECTES	EQ	14-Mar-2023	282.65	287.00	287.00	275.00	275.50	275.80	278.31	16492	45.90	509	13876	84.14
SWSOLAR	EQ	14-Mar-2023	316.75	319.00	320.90	310.00	313.00	312.30	315.44	443609	1399.31	8749	227089	51.19
SYMPHONY	EQ	14-Mar-2023	1093.45	1115.00	1119.00	1077.45	1093.50	1088.05	1095.05	69851	764.90	8043	22693	32.49
SYNCOMF	EQ	14-Mar-2023	6.20	6.25	6.25	6.00	6.05	6.10	6.12	836026	51.15	1991	493705	59.05
SYNGENE	EQ	14-Mar-2023	577.90	577.70	583.75	570.50	577.60	579.35	579.20	552070	3197.57	24591	390848	70.80
SYRMA	EQ	14-Mar-2023	264.60	265.90	267.80	258.70	259.90	259.85	264.12	326325	861.90	10694	107730	33.01
TAINWALCHM	EQ	14-Mar-2023	118.00	118.05	120.90	112.40	112.90	113.40	115.01	14652	16.85	279	9295	63.44
TAJGVK	EQ	14-Mar-2023	188.40	189.30	189.35	184.20	186.15	187.90	187.49	65906	123.56	3646	38120	57.84
TAKE	EQ	14-Mar-2023	17.25	17.40	17.45	16.50	16.80	16.70	16.80	313402	52.65	1153	231481	73.86
TALBROAUTO	EQ	14-Mar-2023	413.60	417.30	420.95	406.60	410.00	409.50	412.49	26312	108.54	2761	11891	45.19
TANLA	EQ	14-Mar-2023	620.00	620.05	627.00	604.00	610.00	608.80	611.79	224015	1370.50	10100	94195	42.05
TANTIACONS	BZ	14-Mar-2023	10.40	10.35	10.50	10.35	10.50	10.50	10.46	2612	0.27	12	-	-
TAPIFRUIT	SM	14-Mar-2023	126.00	132.30	132.30	132.30	132.30	132.30	132.30	1500	1.98	1	1500	100.00
TARACHAND	SM	14-Mar-2023	84.95	87.00	89.00	82.00	84.25	84.25	84.12	28000	23.55	13	24000	85.71
TARC	EQ	14-Mar-2023	35.65	36.00	36.00	35.30	35.75	35.55	35.60	266265	94.78	950	204505	76.81
TARMAT	EQ	14-Mar-2023	75.90	75.05	84.00	75.05	83.80	82.05	80.17	511212	409.85	4890	287456	56.23
TARSONS	EQ	14-Mar-2023	580.10	580.30	589.05	557.05	564.00	564.30	568.14	141140	801.87	8798	71626	50.75
TASTYBITE	EQ	14-Mar-2023	8806.65	8806.60	8806.60	8580.00	8630.00	8650.95	8649.18	1871	161.83	783	1244	66.49
TATACAPHSG	N4	14-Mar-2023	1005.25	1005.20	1006.00	1003.50	1003.55	1003.78	1004.42	336	3.37	13	336	100.00
TATACAPHSG	N6	14-Mar-2023	1020.50	1018.11	1018.11	1018.11	1018.11	1018.11	1018.11	210	2.14	5	100	47.62
TATACAPHSG	N8	14-Mar-2023	1024.95	1026.00	1026.00	1018.30	1018.30	1018.30	1025.23	143	1.47	7	133	93.01
TATACAPHSG	NA	14-Mar-2023	1048.90	1038.15	1038.15	1031.50	1033.75	1033.75	1034.22	269	2.78	26	212	78.81
TATACAPHSG	NB	14-Mar-2023	1058.00	1045.00	1045.25	1045.00	1045.25	1045.25	1045.13	585	6.11	3	550	94.02
TATACHEM	EQ	14-Mar-2023	965.15	967.70	975.00	954.00	968.85	966.50	966.73	618342	5977.69	27964	142035	22.97
TATACOFFEE	EQ	14-Mar-2023	201.90	201.90	204.40	200.00	202.00	201.90	202.43	243107	492.11	3672	78262	32.19
TATACOMM	EQ	14-Mar-2023	1177.10	1177.15	1184.25	1164.55	1177.40	1176.95	1175.55	177237	2083.50	9777	81055	45.73
TATACONSUM	EQ	14-Mar-2023	694.15	696.00	700.00	689.45	693.95	693.30	694.88	1501579	10434.12	46084	976269	65.02
TATAELXSI	EQ	14-Mar-2023	6130.95	6161.65	6189.90	5919.00	6050.00	6062.50	6016.28	220025	13237.32	41833	69758	31.70
TATAINVEST	EQ	14-Mar-2023	1974.85	1984.75	1996.00	1945.25	1955.00	1959.50	1960.51	32744	641.95	5727	13469	41.13
TATAMETALI	EQ	14-Mar-2023	756.40	756.00	769.10	745.00	754.80	755.25	759.69	33316	253.10	3211	9205	27.63
TATAMOTORS	EQ	14-Mar-2023	422.40	422.85	424.20	413.40	417.80	416.65	418.30	9189043	38437.67	141393	3305155	35.97
TATAMTRDVR	EQ	14-Mar-2023	215.15	216.25	216.25	211.10	211.85	211.60	213.38	1260125	2688.82	13807	574469	45.59
TATAPOWER	EQ	14-Mar-2023	202.85	203.85	205.20	201.70	203.60	203.40	203.52	7282943	14822.48	56080	2431337	33.38
TATASTEEL	EQ	14-Mar-2023	106.80	107.00	108.55	106.20	106.55	106.40	107.38	48584984	52172.00	166949	19291939	39.71
TATASTLLP	EQ	14-Mar-2023	638.45	640.00	649.20	629.95	637.00	639.05	641.48	26564	170.40	1829	10274	38.68
TATVA	EQ	14-Mar-2023	1815.30	1809.00	1829.00	1788.30	1824.00	1819.55	1801.54	11443	206.15	1617	8822	77.10
TBZ	EQ	14-Mar-2023	66.30	67.25	67.25	65.40	65.55	65.65	65.80	37737	24.83	683	19506	51.69
TCFSL	ND	14-Mar-2023	1040.89	1040.89	1042.00	1038.25	1038.25	1040.98	1041.56	2231	23.24	53	2076	93.05
TCFSL	NF	14-Mar-2023	1110.00	1109.99	1109.99	1106.00	1106.00	1106.00	1109.88	37	0.41	2	36	97.30
TCFSL	NJ	14-Mar-2023	1051.00	1051.01	1051.01	1051.01	1051.01	1051.01	1051.01	200	2.10	2	200	100.00
TCFSL	NL	14-Mar-2023	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	50	0.54	1	50	100.00
TCFSL	NN	14-Mar-2023	1110.89	1110.00	1110.00	1102.50	1103.65	1103.65	1103.09	179	1.97	8	100	55.87
TCI	EQ	14-Mar-2023	606.60	612.60	622.00	600.15	604.40	604.60	614.05	241209	1481.15	5685	215331	89.27
TCIEXP	EQ	14-Mar-2023	1542.00	1539.65	1546.05	1502.05	1516.00	1525.80	1522.58	19412	295.56	4055	12189	62.79
TCNSBRANDS	EQ	14-Mar-2023	481.40	473.40	482.40	460.00	471.00	467.20	467.11	202151	944.27	8394	30726	15.20
TCPLPACK	EQ	14-Mar-2023	1270.25	1267.00	1303.20	1257.00	1299.00	1284.90	1271.74	13873	176.43	1873	8200	59.11
TCS	EQ	14-Mar-2023	3281.95	3280.00	3304.40	3209.40	3221.70	3214.95	3244.96	2670334	86651.16	151178	1970563	73.79
TDPOWERSYS	EQ	14-Mar-2023	149.35	148.60	150.00	138.65	143.30	142.60	143.11	1219660	1745.46	16501	464012	38.04
TEAMLEASE	EQ	14-Mar-2023	2503.75	2516.30	2516.30	2350.00	2429.00	2424.90	2426.50	17323	420.34	5604	9762	56.35
TECH	EQ	14-Mar-2023	29.81	29.87	29.87	29.25	29.38	29.35	29.38	61395	18.04	465	39642	64.57
TECHIN	EQ	14-Mar-2023	8.40	8.80	9.20	8.50	8.60	8.60	8.82	8436	0.74	112	2606	30.89
TECHM	EQ	14-Mar-2023	1133.80	1128.00	1138.25	1098.40	1116.10	1115.30	1112.04	4325522	48101.71	135553	1574514	36.40
TECHNOE	EQ	14-Mar-2023	322.80	322.80	327.55	316.05	318.00	318.10	321.12	110174	353.79	6388	17878	16.23
TEGA	EQ	14-Mar-2023	650.85	653.95	653.95	631.00	635.00	637.10	642.48	97524	626.58	3079	70842	72.64
TEJASNET	EQ	14-Mar-2023	591.35	594.35	600.40	577.00	587.40	586.75	586.33	414450	2430.04	11911	107996	26.06
TEMBO	EQ	14-Mar-2023	161.95	164.50	165.80	161.70	165.80	165.25	162.87	168665	274.71	506	53125	31.50
TERASOFT	EQ	14-Mar-2023	35.80	36.95	37.00	35.55	36.30	36.10	36.13	9770	3.53	175	8124	83.15
TEXINFRA	EQ	14-Mar-2023	54.10	52.85	54.00	51.00	54.00	53.40	52.52	17217	9.04	281	7704	44.75
TEXMOPIPES	EQ	14-Mar-2023	49.00	49.05	49.30	47.50	47.90	47.75	48.02	48319	23.20	1181	32329	66.91
TEXRAIL	EQ	14-Mar-2023	43.20	43.00	43.30	42.15	43.15	42.95	42.75	1174737	502.17	6305	336171	28.62
TFCILTD	EQ	14-Mar-2023	73.40	73.45	73.90	71.90	72.90	72.55	72.39	239278	173.20	1450	156396	65.36
TFL	EQ	14-Mar-2023	9.30	9.75	9.75	8.80	9.05	9.15	9.11	13708	1.25	93	5127	37.40
TGBHOTELS	EQ	14-Mar-2023	8.40	8.50	8.80	8.40	8.80	8.80	8.71	23114	2.01	207	18374	79.49
THANGAMAYL	EQ	14-Mar-2023	1057.55	1062.85	1065.00	1010.00	1012.00	1017.00	1024.98	3529	36.17	628	2380	67.44
THEINVEST	EQ	14-Mar-2023	76.10	76.00	77.90	74.10	75.00	75.00	75.16	13478	10.13	237	11269	83.61
THEJO	SM	14-Mar-2023	1325.65	1334.00	1339.00	1308.55	1324.95	1323.45	1322.84	2400	31.75	13	1500	62.50
THEMISMED	EQ	14-Mar-2023	1171.90	1187.95	1187.95	1132.55	1179.15	1153.75	1154.09	3281	37.87	467	2055	62.63
THERMAX	EQ	14-Mar-2023	2157.45	2163.00	2227.75	2150.60	2204.00	2203.75	2198.48	64986	1428.70	10384	18063	27.80
THOMASCOOK	EQ	14-Mar-2023	60.70	61.05	61.50	59.00	59.10	59.25	59.76	299298	178.85	4157	178849	59.76
THOMASCOTT	EQ	14-Mar-2023	38.55	38.55	38.55	36.65	38.00	37.05	36.97	263	0.10	23	254	96.58
THYROCARE	EQ	14-Mar-2023	469.20	468.00	475.00	456.05	475.00	472.15	464.22	54080	251.05	3768	34838	64.42
TI	EQ	14-Mar-2023	104.20	105.40	106.20	98.20	99.60	99.75	101.20	347593	351.75	3444	176391	50.75
TIDEWATER	EQ	14-Mar-2023	905.30	905.30	913.45	902.50	905.05	905.60	906.51	9326	84.54	1609	5102	54.71
TIIL	EQ	14-Mar-2023	1191.65	1191.85	1200.00	1140.80	1168.15	1174.25	1171.27	19298	226.03	2649	9082	47.06
TIINDIA	EQ	14-Mar-2023	2705.00	2705.00	2749.00	2685.00	2692.10	2706.20	2726.13	140536	3831.19	18628	53287	37.92
TIJARIA	EQ	14-Mar-2023	5.55	5.55	5.75	5.30	5.55	5.50	5.41	3914	0.21	235	3406	87.02
TIL	EQ	14-Mar-2023	150.00	148.40	156.00	147.05	150.00	150.00	150.45	41897	63.03	1184	33415	79.76
TIMESCAN	SM	14-Mar-2023	128.00	121.60	121.60	121.60	121.60	121.60	121.60	2000	2.43	1	2000	100.00
TIMESGTY	EQ	14-Mar-2023	47.50	47.05	49.05	47.00	47.15	47.15	47.11	1138	0.54	51	933	81.99
TIMETECHNO	EQ	14-Mar-2023	78.05	78.05	78.35	75.00	75.50	75.30	76.06	1001172	761.52	8394	393958	39.35
TIMKEN	EQ	14-Mar-2023	2779.40	2750.10	2793.25	2670.00	2735.00	2724.85	2708.31	72032	1950.85	10889	40166	55.76
TINPLATE	EQ	14-Mar-2023	314.55	314.25	320.10	313.95	316.00	315.90	317.33	77383	245.56	3551	35809	46.28
TIPSFILMS	EQ	14-Mar-2023	385.00	381.75	385.00	355.10	364.00	364.20	365.40	6199	22.65	770	4215	67.99
TIPSINDLTD	EQ	14-Mar-2023	1523.10	1521.00	1585.00	1476.00	1575.00	1544.75	1511.29	11079	167.44	1305	7830	70.67
TIRUMALCHM	EQ	14-Mar-2023	180.90	181.00	183.30	176.80	179.00	177.35	178.97	144560	258.72	3326	75811	52.44
TIRUPATI	SM	14-Mar-2023	162.80	170.90	170.90	170.90	170.90	170.90	170.90	3000	5.13	1	3000	100.00
TIRUPATIFL	EQ	14-Mar-2023	10.55	10.60	10.65	10.05	10.05	10.05	10.17	218836	22.26	933	175877	80.37
TITAN	EQ	14-Mar-2023	2332.00	2336.95	2391.85	2328.85	2361.00	2355.60	2358.77	1470817	34693.18	113287	608711	41.39
TMB	EQ	14-Mar-2023	428.80	433.00	435.40	417.25	430.00	430.20	424.58	163946	696.07	11535	87553	53.40
TNIDETF	EQ	14-Mar-2023	54.04	54.12	55.00	53.34	55.00	53.50	53.63	6861	3.68	138	3606	52.56
TNPETRO	EQ	14-Mar-2023	77.60	77.95	77.95	77.00	77.65	77.50	77.53	113528	88.02	1361	80800	71.17
TNPL	EQ	14-Mar-2023	207.45	209.50	211.70	205.35	207.60	206.95	208.79	175819	367.09	3405	110175	62.66
TNTELE	BE	14-Mar-2023	6.60	6.50	6.80	6.35	6.50	6.50	6.50	11529	0.75	56	-	-
TOKYOPLAST	EQ	14-Mar-2023	92.40	93.00	93.35	92.50	92.65	92.70	92.62	1107	1.03	46	881	79.58
TORNTPHARM	EQ	14-Mar-2023	1508.70	1501.15	1526.85	1496.45	1525.00	1520.60	1516.03	146943	2227.70	14172	81430	55.42
TORNTPOWER	EQ	14-Mar-2023	531.35	531.00	536.75	525.65	527.05	527.90	530.71	470282	2495.84	12280	119327	25.37
TOTAL	EQ	14-Mar-2023	129.10	129.00	136.00	129.00	133.05	131.40	130.71	11787	15.41	159	9503	80.62
TOUCHWOOD	EQ	14-Mar-2023	167.35	162.05	175.70	160.00	175.70	172.10	171.64	2352	4.04	121	1528	64.97
TPLPLASTEH	EQ	14-Mar-2023	30.25	30.50	31.20	29.55	29.95	29.90	30.05	26891	8.08	226	20909	77.75
TRACXN	EQ	14-Mar-2023	72.15	71.60	72.95	67.45	69.65	69.35	70.20	1599531	1122.82	12227	313072	19.57
TRANSWIND	SM	14-Mar-2023	7.25	7.20	7.20	7.20	7.20	7.20	7.20	4000	0.29	1	4000	100.00
TREEHOUSE	EQ	14-Mar-2023	13.80	13.65	14.30	13.50	14.10	13.95	13.76	18759	2.58	173	15016	80.05
TREJHARA	EQ	14-Mar-2023	57.10	57.90	58.55	53.05	53.75	53.55	54.94	50756	27.89	2023	35710	70.36
TRENT	EQ	14-Mar-2023	1324.10	1331.10	1351.00	1296.95	1351.00	1337.80	1327.49	626503	8316.76	27226	319603	51.01
TRF	EQ	14-Mar-2023	163.25	165.00	165.25	161.50	162.00	162.80	163.69	47036	76.99	383	33877	72.02
TRIDENT	EQ	14-Mar-2023	30.00	30.00	30.05	29.35	29.65	29.65	29.62	5365735	1589.08	29194	2610203	48.65
TRIGYN	EQ	14-Mar-2023	96.90	97.90	98.15	94.15	95.60	95.10	95.68	75055	71.81	2133	40625	54.13
TRIL	EQ	14-Mar-2023	61.45	61.00	61.30	57.50	59.15	58.90	59.27	452395	268.11	3166	254672	56.29
TRITURBINE	EQ	14-Mar-2023	332.70	332.00	334.00	311.55	317.50	315.45	321.53	1409352	4531.51	32910	485333	34.44
TRIVENI	EQ	14-Mar-2023	281.70	282.00	285.40	278.50	282.00	281.90	281.99	327911	924.69	10201	149152	45.49
TRU	EQ	14-Mar-2023	59.45	59.20	61.00	58.20	60.50	60.25	60.02	825625	495.57	2961	178724	21.65
TTKHLTCARE	EQ	14-Mar-2023	881.35	890.00	890.00	854.10	862.00	859.95	860.70	9516	81.90	679	7672	80.62
TTKPRESTIG	EQ	14-Mar-2023	742.55	746.00	746.00	721.95	730.00	728.40	729.46	40787	297.52	5154	20892	51.22
TTL	EQ	14-Mar-2023	70.70	73.00	73.45	70.05	71.75	71.05	71.47	7166	5.12	228	3834	53.50
TTML	EQ	14-Mar-2023	59.40	59.30	60.80	58.65	59.35	59.10	59.45	1939451	1152.91	14180	1022179	52.70
TV18BRDCST	EQ	14-Mar-2023	30.60	30.75	30.85	30.00	30.20	30.20	30.27	3958446	1198.07	8170	1695078	42.82
TVSELECT	EQ	14-Mar-2023	320.35	320.00	321.15	310.15	314.75	312.75	314.27	119022	374.05	5286	41146	34.57
TVSMOTOR	EQ	14-Mar-2023	1048.70	1051.90	1057.40	1037.15	1045.00	1046.00	1046.83	1076802	11272.31	38596	581888	54.04
TVSSRICHAK	EQ	14-Mar-2023	2704.80	2718.35	2785.80	2641.80	2653.70	2656.40	2676.55	3248	86.93	1128	1680	51.72
TVTODAY	EQ	14-Mar-2023	198.95	198.95	199.65	195.50	197.75	197.55	196.91	134853	265.53	3398	81874	60.71
TVVISION	EQ	14-Mar-2023	2.50	2.50	2.50	2.40	2.50	2.50	2.46	6490	0.16	297	5925	91.29
TWL	EQ	14-Mar-2023	239.00	239.50	244.00	233.40	242.95	240.95	238.72	840671	2006.85	15397	291676	34.70
UBL	EQ	14-Mar-2023	1434.20	1430.00	1453.00	1422.65	1440.15	1445.30	1444.83	207466	2997.54	21019	46734	22.53
UCALFUEL	EQ	14-Mar-2023	115.45	115.75	117.80	113.20	117.00	115.85	114.76	11364	13.04	435	8246	72.56
UCL	SM	14-Mar-2023	70.00	72.00	72.00	72.00	72.00	72.00	72.00	2000	1.44	1	2000	100.00
UCOBANK	EQ	14-Mar-2023	25.45	25.75	25.90	24.45	24.90	24.80	24.95	12131153	3026.51	38681	2908254	23.97
UDAICEMENT	EQ	14-Mar-2023	28.10	28.50	28.50	27.60	27.60	27.65	27.86	115513	32.18	923	83843	72.58
UFLEX	EQ	14-Mar-2023	372.90	372.50	375.35	365.00	368.00	366.00	368.69	105750	389.89	3973	66473	62.86
UFO	EQ	14-Mar-2023	74.20	74.05	74.05	71.50	72.05	72.45	72.52	95766	69.45	1207	62089	64.83
UGARSUGAR	EQ	14-Mar-2023	94.55	95.45	96.05	92.00	94.90	94.00	94.07	353280	332.33	4243	98630	27.92
UGROCAP	EQ	14-Mar-2023	156.45	155.00	157.35	148.00	151.00	151.40	152.54	85432	130.32	3317	47270	55.33
UGROCAP	N1	14-Mar-2023	670.00	660.00	660.00	660.00	660.00	660.00	660.00	20	0.13	1	20	100.00
UGROCAP	N4	14-Mar-2023	1005.00	1024.90	1024.90	1024.90	1024.90	1024.90	1024.90	1	0.01	1	1	100.00
UGROCAP	N5	14-Mar-2023	990.26	995.00	999.80	990.00	999.80	999.80	999.28	774	7.73	35	636	82.17
UGROCAP	N7	14-Mar-2023	1001.00	1001.00	1009.00	1000.00	1009.00	1009.00	1004.24	34	0.34	6	34	100.00
UJAAS	BE	14-Mar-2023	2.10	2.00	2.10	2.00	2.05	2.05	2.04	218691	4.47	364	-	-
UJJIVAN	EQ	14-Mar-2023	272.80	272.80	278.35	266.05	269.50	268.85	270.12	364703	985.13	9492	189983	52.09
UJJIVANSFB	EQ	14-Mar-2023	25.60	25.50	25.90	24.95	25.60	25.55	25.37	4593439	1165.15	9059	2394962	52.14
ULTRACEMCO	EQ	14-Mar-2023	7075.60	7080.00	7115.00	6991.00	7070.00	7063.95	7061.59	210976	14898.27	30890	96472	45.73
UMA	SM	14-Mar-2023	32.00	32.00	33.75	32.00	33.00	33.00	32.97	44000	14.51	11	32000	72.73
UMAEXPORTS	EQ	14-Mar-2023	41.80	41.80	43.15	40.55	41.25	40.90	41.05	77822	31.94	1330	56612	72.75
UMANGDAIRY	EQ	14-Mar-2023	56.35	56.55	57.30	54.05	54.25	54.25	55.19	14693	8.11	323	10825	73.67
UMESLTD	EQ	14-Mar-2023	3.95	4.05	4.10	3.80	4.05	4.10	3.99	10346	0.41	93	6422	62.07
UNICHEMLAB	EQ	14-Mar-2023	290.70	292.15	292.55	280.85	282.50	282.70	284.83	64092	182.55	2944	39050	60.93
UNIDT	EQ	14-Mar-2023	216.15	216.15	216.15	202.25	210.00	205.60	205.88	29046	59.80	1751	14688	50.57
UNIENTER	EQ	14-Mar-2023	155.05	155.00	155.50	146.10	146.30	147.20	150.48	35172	52.93	1822	13580	38.61
UNIINFO	EQ	14-Mar-2023	21.00	21.35	22.45	20.10	21.70	22.20	21.31	48139	10.26	412	20824	43.26
UNIONBANK	EQ	14-Mar-2023	69.25	69.00	69.60	65.70	66.45	66.20	66.89	15393042	10296.78	42155	4535648	29.47
UNIPARTS	EQ	14-Mar-2023	516.75	512.50	520.35	503.60	516.00	515.40	510.89	129935	663.83	6277	69278	53.32
UNITECH	BZ	14-Mar-2023	1.45	1.50	1.50	1.40	1.45	1.40	1.41	3524662	49.71	747	-	-
UNITEDPOLY	EQ	14-Mar-2023	89.45	87.00	92.95	86.00	92.50	90.45	89.51	3540	3.17	125	2196	62.03
UNITEDTEA	EQ	14-Mar-2023	269.00	270.05	277.50	264.50	277.50	272.90	267.30	1681	4.49	63	1258	74.84
UNIVASTU	EQ	14-Mar-2023	84.90	85.05	87.40	85.00	85.80	86.15	86.37	11474	9.91	184	7177	62.55
UNIVCABLES	EQ	14-Mar-2023	355.45	354.00	356.05	340.00	340.50	343.00	346.99	58151	201.78	1939	32905	56.59
UNIVPHOTO	EQ	14-Mar-2023	394.15	397.00	399.30	386.05	393.95	388.95	390.78	326	1.27	77	186	57.06
UNOMINDA	EQ	14-Mar-2023	495.20	495.00	498.40	481.10	482.00	483.60	487.16	218545	1064.67	11006	158609	72.57
UPL	EQ	14-Mar-2023	704.70	708.25	709.00	687.60	700.45	697.65	696.35	1690322	11770.50	77250	740697	43.82
URAVI	SM	14-Mar-2023	116.55	110.75	111.00	110.75	111.00	111.00	110.80	12000	13.30	3	12000	100.00
URJA	EQ	14-Mar-2023	7.90	7.85	8.00	7.60	7.65	7.65	7.73	2070755	160.12	4325	1032688	49.87
USASEEDS	SM	14-Mar-2023	326.25	342.55	342.55	342.55	342.55	342.55	342.55	1200	4.11	1	1200	100.00
USHAMART	EQ	14-Mar-2023	207.30	207.45	217.60	205.55	211.50	211.05	212.24	1512797	3210.81	15205	456888	30.20
UTIAMC	EQ	14-Mar-2023	662.45	662.45	669.00	653.35	656.50	655.55	660.10	203017	1340.12	9585	84792	41.77
UTIBANKETF	EQ	14-Mar-2023	40.03	40.38	40.38	39.48	39.95	39.88	39.80	31697	12.62	426	24297	76.65
UTINEXT50	EQ	14-Mar-2023	41.93	40.77	40.78	39.19	39.50	39.50	39.64	244774	97.02	1157	190528	77.84
UTINIFTETF	EQ	14-Mar-2023	1834.91	1839.01	1839.01	1816.01	1820.05	1821.31	1822.79	19291	351.64	383	10714	55.54
UTISENSETF	EQ	14-Mar-2023	620.97	639.60	639.60	615.01	617.70	617.50	618.02	1503	9.29	174	941	62.61
UTISXN50	EQ	14-Mar-2023	47.97	48.00	48.22	47.37	47.39	47.41	47.74	3671	1.75	51	1178	32.09
UTTAMSUGAR	EQ	14-Mar-2023	238.45	240.45	241.45	236.25	239.00	239.00	239.10	71728	171.50	2429	23021	32.09
V2RETAIL	EQ	14-Mar-2023	85.95	86.40	87.00	83.00	84.50	84.90	85.05	18825	16.01	444	13867	73.66
VADILALIND	EQ	14-Mar-2023	2307.60	2280.05	2317.30	2200.05	2240.00	2231.30	2252.94	15788	355.69	2769	7664	48.54
VAIBHAVGBL	EQ	14-Mar-2023	307.90	309.65	310.00	298.00	301.70	300.55	301.54	183078	552.06	6292	104125	56.87
VAISHALI	EQ	14-Mar-2023	158.90	159.90	162.80	145.40	154.50	154.65	155.25	276672	429.54	2165	183961	66.49
VAKRANGEE	EQ	14-Mar-2023	20.85	20.80	21.00	20.10	20.30	20.20	20.32	3131654	636.21	7241	1509136	48.19
VALIANTORG	EQ	14-Mar-2023	410.20	415.00	415.00	401.00	404.90	404.55	407.06	73945	301.00	5769	36831	49.81
VARDHACRLC	EQ	14-Mar-2023	47.60	48.50	48.70	46.90	47.70	47.15	47.51	31112	14.78	448	25626	82.37
VARDMNPOLY	EQ	14-Mar-2023	21.35	20.70	21.65	20.10	20.50	20.60	20.53	23075	4.74	238	18090	78.40
VARROC	EQ	14-Mar-2023	252.30	254.75	258.00	250.25	254.20	256.15	253.52	182589	462.89	8986	91983	50.38
VASCONEQ	EQ	14-Mar-2023	28.80	29.20	29.20	27.90	28.10	28.10	28.27	738514	208.80	2007	415168	56.22
VASWANI	EQ	14-Mar-2023	22.30	22.75	22.80	22.00	22.00	22.05	22.19	31554	7.00	291	18839	59.70
VBL	EQ	14-Mar-2023	1312.55	1314.95	1345.00	1295.10	1312.00	1312.50	1317.65	1072336	14129.67	50114	451262	42.08
VCL	EQ	14-Mar-2023	2.55	2.60	2.65	2.50	2.50	2.50	2.58	388465	10.01	370	261607	67.34
VEDL	EQ	14-Mar-2023	278.80	281.75	281.75	275.55	280.90	279.40	278.46	8027650	22354.01	74251	2195579	27.35
VEEKAYEM	SM	14-Mar-2023	43.95	43.95	44.00	43.95	44.00	44.00	43.96	28000	12.31	7	24000	85.71
VENKEYS	EQ	14-Mar-2023	1593.00	1593.00	1596.00	1575.00	1590.00	1587.00	1586.40	15571	247.02	2037	8106	52.06
VENUSPIPES	EQ	14-Mar-2023	728.40	731.35	731.40	726.00	727.30	728.70	727.01	46741	339.81	1297	15086	32.28
VENUSREM	EQ	14-Mar-2023	163.25	165.65	165.65	156.00	158.90	157.00	158.75	40862	64.87	1369	22194	54.31
VERA	SM	14-Mar-2023	83.05	87.20	87.20	87.20	87.20	87.20	87.20	3000	2.62	2	3000	100.00
VERANDA	EQ	14-Mar-2023	190.45	194.25	194.25	181.00	182.05	182.45	186.21	44310	82.51	2196	23212	52.39
VERTOZ	EQ	14-Mar-2023	216.20	220.90	220.90	207.00	209.00	208.40	211.27	161867	341.98	829	14596	9.02
VESUVIUS	EQ	14-Mar-2023	1589.60	1599.95	1608.30	1543.30	1585.00	1577.05	1575.54	8249	129.97	1349	4117	49.91
VETO	EQ	14-Mar-2023	85.80	86.00	86.05	83.65	84.00	84.00	84.82	100928	85.61	858	89106	88.29
VGUARD	EQ	14-Mar-2023	247.45	248.00	248.00	240.10	248.00	247.20	246.57	84464	208.26	4051	45477	53.84
VHL	EQ	14-Mar-2023	2650.35	2699.90	2713.60	2651.00	2651.00	2651.90	2662.81	291	7.75	78	233	80.07
VIAZ	ST	14-Mar-2023	58.70	58.70	58.70	55.80	57.90	57.35	57.11	104000	59.39	31	100000	96.15
VIDHIING	EQ	14-Mar-2023	335.15	334.75	338.95	321.70	328.60	327.45	330.61	23084	76.32	1801	15799	68.44
VIJAYA	EQ	14-Mar-2023	404.40	407.00	407.00	390.00	393.00	393.10	397.23	24999	99.30	2260	10663	42.65
VIJIFIN	EQ	14-Mar-2023	2.50	2.55	2.55	2.40	2.45	2.40	2.41	117038	2.82	237	85023	72.65
VIKASECO	EQ	14-Mar-2023	2.80	2.80	2.85	2.75	2.85	2.80	2.81	2252364	63.18	1533	1046902	46.48
VIKASLIFE	EQ	14-Mar-2023	3.70	3.75	3.75	3.60	3.70	3.65	3.67	6747085	247.75	4884	3701694	54.86
VIKASWSP	BZ	14-Mar-2023	1.35	1.30	1.40	1.30	1.30	1.30	1.31	66698	0.87	103	-	-
VIMTALABS	EQ	14-Mar-2023	305.70	303.00	307.95	301.05	306.00	303.90	304.86	12589	38.38	741	9023	71.67
VINATIORGA	EQ	14-Mar-2023	1823.70	1823.65	1830.00	1774.00	1787.50	1785.90	1785.06	38575	688.59	8348	17844	46.26
VINDHYATEL	EQ	14-Mar-2023	1611.75	1627.45	1627.45	1575.15	1588.40	1603.90	1600.23	3365	53.85	572	2149	63.86
VINEETLAB	EQ	14-Mar-2023	47.60	48.30	49.35	42.85	43.55	43.55	45.30	145411	65.87	1861	87029	59.85
VINNY	BE	14-Mar-2023	11.00	10.45	10.45	10.45	10.45	10.45	10.45	1395346	145.81	238	-	-
VINYLINDIA	EQ	14-Mar-2023	353.75	355.00	367.10	347.10	352.00	349.60	353.91	21017	74.38	1537	11072	52.68
VIPCLOTHNG	EQ	14-Mar-2023	39.05	38.45	39.85	38.45	38.75	39.00	39.06	273328	106.75	755	188096	68.82
VIPIND	EQ	14-Mar-2023	573.20	573.20	588.00	549.45	552.95	553.75	557.07	471947	2629.08	31120	272274	57.69
VIPULLTD	EQ	14-Mar-2023	12.30	12.20	12.40	11.70	11.70	11.80	11.91	28895	3.44	77	21051	72.85
VISAKAIND	EQ	14-Mar-2023	370.95	371.95	375.00	366.00	367.50	367.00	367.38	78891	289.83	1045	72510	91.91
VISASTEEL	BE	14-Mar-2023	11.55	11.80	11.80	11.00	11.60	11.45	11.20	20135	2.25	122	-	-
VISESHINFO	EQ	14-Mar-2023	0.45	0.45	0.50	0.40	0.50	0.45	0.44	10917127	48.48	4125	8668086	79.40
VISHAL	EQ	14-Mar-2023	18.85	18.65	19.15	18.25	19.05	18.90	18.96	1028219	194.93	830	954892	92.87
VISHNU	EQ	14-Mar-2023	266.70	269.90	277.40	258.00	263.00	262.55	263.34	96241	253.44	2386	60685	63.06
VISHWARAJ	EQ	14-Mar-2023	15.70	15.80	15.85	15.60	15.75	15.65	15.67	363466	56.96	989	224722	61.83
VITAL	SM	14-Mar-2023	88.80	88.00	88.00	82.00	83.50	83.00	84.40	82800	69.88	67	73200	88.41
VIVIANA	SM	14-Mar-2023	85.90	81.00	83.00	75.60	78.30	76.95	79.33	44000	34.90	22	34000	77.27
VIVIDHA	EQ	14-Mar-2023	0.85	0.85	0.90	0.85	0.90	0.85	0.88	409288	3.59	598	307998	75.25
VIVO	SM	14-Mar-2023	104.00	102.40	102.40	98.80	98.80	98.80	99.56	8000	7.96	5	8000	100.00
VLSFINANCE	EQ	14-Mar-2023	177.60	177.60	179.50	175.00	179.00	178.45	177.54	172709	306.63	3234	100586	58.24
VMARCIND	SM	14-Mar-2023	43.90	43.95	44.00	43.95	44.00	44.00	43.99	15000	6.60	5	15000	100.00
VMART	EQ	14-Mar-2023	2395.65	2394.70	2396.95	2370.00	2395.00	2379.85	2370.61	103831	2461.42	3132	97668	94.06
VOLTAMP	EQ	14-Mar-2023	2671.65	2685.05	2730.00	2636.05	2711.00	2714.95	2689.27	7355	197.80	2296	4393	59.73
VOLTAS	EQ	14-Mar-2023	883.90	882.35	890.70	861.90	864.50	863.50	870.85	1427931	12435.17	41466	695502	48.71
VRLLOG	EQ	14-Mar-2023	600.25	595.25	612.00	590.00	607.00	609.85	604.26	254728	1539.23	13338	107689	42.28
VSCL	SM	14-Mar-2023	31.20	31.20	31.20	29.65	29.65	29.65	30.68	9000	2.76	3	9000	100.00
VSSL	EQ	14-Mar-2023	355.50	360.45	360.45	351.00	359.00	358.90	355.84	127543	453.85	7302	34556	27.09
VSTIND	EQ	14-Mar-2023	3142.25	3158.00	3158.00	3100.00	3100.00	3110.10	3131.04	4025	126.02	1080	2569	63.83
VSTTILLERS	EQ	14-Mar-2023	2160.80	2164.90	2175.05	2138.55	2158.00	2165.95	2154.24	1110	23.91	394	654	58.92
VTL	EQ	14-Mar-2023	306.95	302.30	306.95	300.00	304.25	301.95	302.92	336166	1018.32	4702	245358	72.99
WABAG	EQ	14-Mar-2023	325.95	327.50	329.90	318.55	321.00	323.55	323.21	263827	852.72	6730	99648	37.77
WALCHANNAG	EQ	14-Mar-2023	55.70	55.60	55.60	53.05	54.50	54.50	54.26	141148	76.58	1016	92822	65.76
WALPAR	SM	14-Mar-2023	51.10	50.00	50.00	50.00	50.00	50.00	50.00	4000	2.00	2	4000	100.00
WANBURY	BE	14-Mar-2023	36.05	36.05	36.05	34.30	34.40	34.65	34.72	24462	8.49	80	-	-
WATERBASE	EQ	14-Mar-2023	66.70	67.30	68.00	66.35	66.85	66.75	67.13	11729	7.87	321	7839	66.83
WEALTH	EQ	14-Mar-2023	304.70	313.60	313.60	291.00	308.85	301.65	304.83	300	0.91	80	162	54.00
WEBELSOLAR	EQ	14-Mar-2023	77.55	77.65	78.35	74.45	76.50	76.15	75.74	135545	102.67	1771	88361	65.19
WEIZMANIND	EQ	14-Mar-2023	91.20	94.95	94.95	89.00	89.85	89.40	89.85	5601	5.03	170	4203	75.04
WEL	EQ	14-Mar-2023	207.75	215.90	215.90	207.00	212.00	209.45	210.23	3075	6.46	249	1800	58.54
WELCORP	EQ	14-Mar-2023	200.65	201.40	206.40	196.05	200.65	200.25	200.18	706246	1413.74	9860	226616	32.09
WELENT	EQ	14-Mar-2023	129.50	130.75	131.25	126.15	126.85	126.70	127.85	136807	174.90	2709	76172	55.68
WELINV	EQ	14-Mar-2023	262.90	263.15	269.95	257.00	267.70	259.90	261.65	490	1.28	60	365	74.49
WELSPUNIND	EQ	14-Mar-2023	67.65	68.25	68.25	65.95	67.10	66.90	66.67	685038	456.71	4599	369021	53.87
WENDT	EQ	14-Mar-2023	8086.95	8087.00	8183.95	8010.25	8095.95	8074.20	8041.36	218	17.53	110	153	70.18
WESTLIFE	EQ	14-Mar-2023	671.45	674.55	674.55	660.00	663.60	663.10	666.20	62816	418.48	8048	39911	63.54
WEWIN	EQ	14-Mar-2023	39.50	39.60	40.40	39.50	40.00	40.00	39.95	584	0.23	29	481	82.36
WHEELS	EQ	14-Mar-2023	495.30	495.00	500.95	492.85	499.30	497.85	498.33	9509	47.39	430	8380	88.13
WHIRLPOOL	EQ	14-Mar-2023	1315.15	1316.00	1332.30	1300.00	1327.00	1324.65	1320.34	58245	769.03	5731	16498	28.33
WILLAMAGOR	EQ	14-Mar-2023	20.00	20.50	20.60	19.70	20.00	20.05	20.02	6329	1.27	118	6083	96.11
WINDLAS	EQ	14-Mar-2023	250.55	250.55	250.65	245.00	247.50	246.30	248.51	16950	42.12	768	9526	56.20
WINDMACHIN	EQ	14-Mar-2023	39.75	40.55	40.95	39.20	39.80	39.95	40.16	80112	32.17	590	48142	60.09
WINPRO	EQ	14-Mar-2023	3.30	3.40	3.40	3.20	3.25	3.20	3.25	146376	4.76	189	126256	86.25
WIPL	BE	14-Mar-2023	82.15	79.20	82.05	78.05	82.00	82.00	78.34	700	0.55	15	-	-
WIPRO	EQ	14-Mar-2023	385.45	386.55	387.15	377.35	380.00	379.45	380.76	4047426	15410.80	86623	2118746	52.35
WOCKPHARMA	EQ	14-Mar-2023	182.15	182.25	182.85	172.30	174.30	174.40	175.61	955164	1677.33	13453	357052	37.38
WONDERLA	EQ	14-Mar-2023	410.35	410.35	423.40	405.65	416.20	418.00	414.30	252231	1044.99	10933	76586	30.36
WORTH	EQ	14-Mar-2023	99.90	102.00	102.40	98.95	99.80	99.50	99.47	9710	9.66	226	7642	78.70
WSI	EQ	14-Mar-2023	17.40	18.25	18.25	18.25	18.25	18.25	18.25	1090	0.20	9	1090	100.00
WSTCSTPAPR	EQ	14-Mar-2023	513.70	513.40	522.70	505.20	508.40	507.90	512.30	133324	683.02	8354	69463	52.10
XCHANGING	EQ	14-Mar-2023	58.40	58.80	58.95	57.05	58.10	57.85	57.74	92346	53.32	1165	57636	62.41
XELPMOC	EQ	14-Mar-2023	115.65	113.75	113.75	104.80	109.00	108.45	107.32	86488	92.82	1647	38490	44.50
XPROINDIA	EQ	14-Mar-2023	544.75	543.90	653.70	541.80	653.70	637.60	614.26	248336	1525.44	11386	65804	26.50
YAARI	EQ	14-Mar-2023	13.00	13.20	13.30	12.55	13.00	12.85	12.83	172069	22.08	593	128814	74.86
YESBANK	EQ	14-Mar-2023	15.65	15.70	15.95	15.45	15.60	15.55	15.64	179730170	28107.81	113064	48882537	27.20
YUKEN	EQ	14-Mar-2023	499.60	507.05	510.30	462.10	503.95	500.50	465.22	106376	494.89	553	102496	96.35
ZEEL	EQ	14-Mar-2023	188.30	187.20	193.90	187.10	192.30	192.45	191.57	6511040	12473.17	34876	1633595	25.09
ZEELEARN	EQ	14-Mar-2023	4.25	4.05	4.05	4.05	4.05	4.05	4.05	204562	8.28	396	204562	100.00
ZEEMEDIA	EQ	14-Mar-2023	9.45	9.45	9.65	9.10	9.20	9.20	9.24	959784	88.70	1462	699594	72.89
ZENITHEXPO	BE	14-Mar-2023	88.85	86.10	90.40	85.20	86.05	86.05	87.65	1437	1.26	36	-	-
ZENITHSTL	EQ	14-Mar-2023	4.15	4.15	4.15	3.50	3.90	3.85	3.83	687527	26.35	930	417221	60.68
ZENSARTECH	EQ	14-Mar-2023	268.55	268.70	273.50	263.10	268.00	267.15	267.46	1130036	3022.44	21494	398426	35.26
ZENTEC	EQ	14-Mar-2023	261.80	262.00	297.40	262.00	291.75	293.45	285.49	6080354	17358.67	74015	830721	13.66
ZFCVINDIA	EQ	14-Mar-2023	10166.85	10166.85	10220.00	9860.00	9860.00	9931.85	10004.67	3253	325.45	1027	1483	45.59
ZIMLAB	EQ	14-Mar-2023	80.45	78.05	80.00	76.45	79.55	78.25	77.38	12258	9.49	268	7992	65.20
ZODIAC	EQ	14-Mar-2023	97.25	101.00	101.65	97.00	97.00	97.35	98.33	14370	14.13	712	7488	52.11
ZODIACLOTH	EQ	14-Mar-2023	88.35	89.65	89.95	87.55	89.85	89.40	88.75	8853	7.86	315	5313	60.01
ZOMATO	EQ	14-Mar-2023	51.90	52.00	52.50	50.20	50.85	50.75	51.12	52247904	26709.17	125855	15607886	29.87
ZOTA	EQ	14-Mar-2023	284.65	284.20	306.00	274.30	290.80	292.95	296.40	176857	524.20	2054	133312	75.38
ZUARI	EQ	14-Mar-2023	135.65	135.65	136.00	131.00	131.50	131.60	133.14	64392	85.73	1227	39810	61.82
ZUARIIND	EQ	14-Mar-2023	115.35	116.75	117.90	111.75	113.65	114.15	114.36	33734	38.58	839	17135	50.79
ZYDUSLIFE	EQ	14-Mar-2023	466.20	466.20	472.60	464.10	469.50	470.55	469.91	910046	4276.40	23143	460741	50.63
ZYDUSWELL	EQ	14-Mar-2023	1501.85	1512.00	1537.45	1493.10	1497.00	1494.10	1501.70	23206	348.48	2944	14655	63.15