nse-sec-bhavdata-full-2022-12-14.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
20MICRONS	EQ	14-Dec-2022	98.25	98.80	100.00	96.25	97.15	96.80	98.23	126169	123.94	3031	62431	49.48
21STCENMGM	EQ	14-Dec-2022	22.45	22.45	22.80	22.20	22.50	22.50	22.42	5431	1.22	55	2452	45.15
3IINFOLTD	EQ	14-Dec-2022	41.00	41.20	41.60	40.90	40.90	41.00	41.23	459220	189.34	2598	293210	63.85
3MINDIA	EQ	14-Dec-2022	23279.75	23348.00	23350.00	23161.00	23245.00	23268.70	23283.81	899	209.32	606	506	56.28
3PLAND	EQ	14-Dec-2022	17.30	17.30	18.00	17.00	17.20	17.20	17.40	8350	1.45	210	6191	74.14
426GS2023	GS	14-Dec-2022	98.90	98.90	98.90	98.90	98.90	98.90	98.90	31	0.03	2	31	100.00
4THDIM	BE	14-Dec-2022	102.00	103.70	104.00	103.50	104.00	104.00	103.99	141240	146.87	245	-	-
5PAISA	EQ	14-Dec-2022	325.50	327.50	334.00	324.00	324.55	327.50	329.21	31174	102.63	1802	14767	47.37
601GS2028	GS	14-Dec-2022	88.08	92.48	92.48	92.48	92.48	92.48	92.48	1	0.00	1	1	100.00
63MOONS	EQ	14-Dec-2022	155.50	154.70	158.50	152.60	157.85	157.05	154.39	115749	178.71	2922	81695	70.58
667GS2035	GS	14-Dec-2022	96.00	95.50	95.50	95.50	95.50	95.50	95.50	12	0.01	1	12	100.00
667GS2050	GS	14-Dec-2022	95.01	96.49	96.50	96.49	96.50	96.50	96.50	2	0.00	2	1	50.00
669GS2024	GS	14-Dec-2022	103.05	103.10	103.50	103.10	103.50	103.50	103.35	260	0.27	3	260	100.00
68GS2060	GS	14-Dec-2022	90.57	88.00	88.00	88.00	88.00	88.00	88.00	100	0.09	1	100	100.00
695GS2061	GS	14-Dec-2022	96.50	96.50	96.50	96.50	96.50	96.50	96.50	11	0.01	2	11	100.00
699GS2051	GS	14-Dec-2022	96.50	96.00	96.59	95.09	96.49	96.49	95.87	5456	5.23	13	4949	90.71
710GS2029	GS	14-Dec-2022	102.00	101.00	101.99	100.05	100.11	100.11	100.20	33101	33.17	9	32001	96.68
716GS2050	GS	14-Dec-2022	98.51	101.00	101.00	101.00	101.00	101.00	101.00	1	0.00	1	1	100.00
726GS2032	GS	14-Dec-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	45000	45.90	1	45000	100.00
727GS2026	GS	14-Dec-2022	102.50	102.62	102.62	102.62	102.62	102.62	102.62	29	0.03	1	29	100.00
736GS2052	GS	14-Dec-2022	102.00	102.00	102.70	102.00	102.00	102.00	102.42	610	0.62	4	610	100.00
737GS2023	GS	14-Dec-2022	93.16	97.81	97.81	97.81	97.81	97.81	97.81	200	0.20	1	200	100.00
738GS2027	GS	14-Dec-2022	105.37	104.60	104.60	104.55	104.55	104.55	104.56	1200	1.25	5	1200	100.00
74GS2035	GS	14-Dec-2022	100.00	100.01	100.01	100.00	100.00	100.00	100.01	200	0.20	2	200	100.00
74GS2062	GS	14-Dec-2022	102.00	103.00	106.00	102.60	102.60	102.60	102.97	1101	1.13	3	1101	100.00
754GS2036	GS	14-Dec-2022	102.80	104.00	104.00	102.79	102.80	102.80	103.10	74138	76.43	31	74138	100.00
759GS2026	GS	14-Dec-2022	104.00	105.35	105.35	104.10	104.10	104.10	105.14	600	0.63	2	600	100.00
75GS2034	GS	14-Dec-2022	101.80	101.80	101.80	101.80	101.80	101.80	101.80	50	0.05	1	50	100.00
813GS2045	GS	14-Dec-2022	105.50	110.50	110.50	110.50	110.50	110.50	110.50	50	0.06	1	50	100.00
824GS2027	GS	14-Dec-2022	108.00	104.51	104.51	104.51	104.51	104.51	104.51	10	0.01	1	10	100.00
915GS2024	GS	14-Dec-2022	106.75	106.00	106.75	106.00	106.75	106.75	106.01	1010	1.07	2	1010	100.00
A2ZINFRA	EQ	14-Dec-2022	10.95	10.90	11.75	10.85	11.50	11.60	11.44	1184373	135.46	1451	900731	76.05
AAATECH	EQ	14-Dec-2022	59.35	61.35	61.50	58.00	59.30	59.80	59.90	11362	6.81	354	5929	52.18
AAKASH	EQ	14-Dec-2022	7.00	7.00	7.00	6.65	6.85	6.80	6.79	865709	58.75	1607	650614	75.15
AAREYDRUGS	EQ	14-Dec-2022	37.55	37.70	38.25	37.25	37.50	37.85	37.81	20639	7.80	298	11415	55.31
AARON	EQ	14-Dec-2022	175.75	179.00	179.00	167.05	170.30	169.00	171.78	8124	13.96	489	4183	51.49
AARTIDRUGS	EQ	14-Dec-2022	462.90	462.00	466.95	460.20	461.10	461.95	463.44	41455	192.12	4548	22820	55.05
AARTIIND	EQ	14-Dec-2022	654.00	655.45	665.95	655.45	659.40	658.75	660.92	622833	4116.44	25535	315323	50.63
AARTISURF	EQ	14-Dec-2022	679.85	686.55	686.55	674.00	676.00	676.80	678.02	9966	67.57	1486	4784	48.00
AARVEEDEN	EQ	14-Dec-2022	25.85	26.15	26.20	25.05	25.05	25.10	25.22	32515	8.20	268	22405	68.91
AARVI	EQ	14-Dec-2022	186.75	189.30	189.45	185.20	185.60	186.50	187.40	17289	32.40	487	9358	54.13
AAVAS	EQ	14-Dec-2022	1919.00	1919.00	1996.95	1918.95	1990.00	1988.05	1972.02	82812	1633.07	11020	31764	38.36
ABAN	EQ	14-Dec-2022	53.70	54.40	54.80	52.35	52.70	52.70	53.42	322690	172.40	4918	147910	45.84
ABB	EQ	14-Dec-2022	2993.15	3005.00	3029.00	2998.40	3003.10	3006.70	3012.44	307596	9266.16	21211	142525	46.34
ABBOTINDIA	EQ	14-Dec-2022	20838.00	20989.95	20993.95	20444.05	20503.70	20563.35	20693.08	14099	2917.52	5881	2658	18.85
ABCAPITAL	EQ	14-Dec-2022	156.40	157.10	157.55	155.30	155.50	155.75	156.35	2432733	3803.55	14498	969038	39.83
ABCOTS	SM	14-Dec-2022	52.00	51.50	51.50	51.00	51.00	51.00	51.14	16000	8.18	4	16000	100.00
ABFRL	EQ	14-Dec-2022	315.45	315.30	320.00	315.30	316.25	316.50	317.87	2530483	8043.58	26432	813937	32.17
ABMINTLLTD	BE	14-Dec-2022	66.15	69.00	69.00	65.60	68.00	68.00	65.86	129	0.08	7	-	-
ABSLAMC	EQ	14-Dec-2022	454.80	456.00	462.50	453.00	461.90	460.20	458.22	136322	624.65	5313	98098	71.96
ABSLBANETF	EQ	14-Dec-2022	43.90	44.50	49.50	43.52	48.00	44.23	44.24	6726942	2975.95	2585	6718906	99.88
ABSLNN50ET	EQ	14-Dec-2022	44.96	45.60	45.60	44.70	45.23	45.23	45.20	5420	2.45	222	4728	87.23
ACC	EQ	14-Dec-2022	2659.55	2663.05	2675.00	2657.00	2661.75	2668.60	2667.64	226019	6029.38	14082	92380	40.87
ACCELYA	EQ	14-Dec-2022	1540.10	1540.10	1624.00	1539.00	1597.25	1605.55	1594.83	64893	1034.93	7857	30254	46.62
ACCURACY	EQ	14-Dec-2022	178.00	178.90	181.95	177.50	177.50	178.45	178.62	49745	88.85	352	43414	87.27
ACE	EQ	14-Dec-2022	322.50	324.45	325.90	321.00	323.50	323.25	323.33	192268	621.66	5962	70386	36.61
ACEINTEG	EQ	14-Dec-2022	54.35	52.65	55.90	52.65	55.45	55.20	54.64	6521	3.56	57	4190	64.25
ACI	EQ	14-Dec-2022	530.45	533.15	541.20	515.10	517.00	517.30	524.44	316805	1661.46	12420	137386	43.37
ADANIENT	EQ	14-Dec-2022	4060.20	4076.00	4092.05	4040.00	4049.00	4055.80	4067.51	1114492	45332.12	42940	304600	27.33
ADANIGREEN	EQ	14-Dec-2022	2021.40	2026.40	2039.30	2011.00	2013.80	2018.15	2024.56	324888	6577.54	20269	130006	40.02
ADANIPORTS	EQ	14-Dec-2022	894.80	897.20	908.50	891.65	897.00	900.55	901.09	4930906	44431.90	57782	1246748	25.28
ADANIPOWER	EQ	14-Dec-2022	323.00	322.80	326.90	317.35	319.05	319.35	322.14	3340492	10761.07	51314	1771779	53.04
ADANITRANS	EQ	14-Dec-2022	2652.80	2658.00	2704.00	2640.05	2665.90	2672.45	2675.02	322503	8627.01	21134	98370	30.50
ADFFOODS	EQ	14-Dec-2022	870.95	871.55	890.95	861.15	863.00	868.85	877.30	55045	482.91	6709	10799	19.62
ADL	BE	14-Dec-2022	67.90	70.00	70.00	64.60	65.25	65.30	65.47	2128	1.39	23	-	-
ADORWELD	EQ	14-Dec-2022	852.00	847.00	859.70	845.00	847.00	849.45	851.92	5159	43.95	658	3197	61.97
ADROITINFO	EQ	14-Dec-2022	30.65	32.15	32.15	32.15	32.15	32.15	32.15	92255	29.66	112	92255	100.00
ADSL	EQ	14-Dec-2022	101.00	101.65	102.50	100.55	100.75	100.95	101.53	72227	73.33	1233	41167	57.00
ADVANIHOTR	EQ	14-Dec-2022	82.90	82.90	83.95	82.30	82.95	82.90	82.85	28132	23.31	377	19203	68.26
ADVENZYMES	EQ	14-Dec-2022	312.15	315.00	315.00	305.55	307.00	307.20	308.09	85636	263.84	3683	48623	56.78
AEGISCHEM	EQ	14-Dec-2022	362.40	362.50	363.40	349.85	353.55	354.65	356.37	842046	3000.83	24869	240257	28.53
AETHER	EQ	14-Dec-2022	889.15	901.95	901.95	888.00	889.00	889.55	892.23	18484	164.92	2128	11041	59.73
AFFLE	EQ	14-Dec-2022	1163.65	1175.00	1176.45	1158.05	1160.00	1161.30	1167.28	129508	1511.72	9904	65211	50.35
AGARIND	EQ	14-Dec-2022	621.75	624.10	639.95	619.55	623.50	622.05	624.15	27740	173.14	2459	16738	60.34
AGI	EQ	14-Dec-2022	315.05	317.80	317.80	311.50	313.00	313.75	314.66	81964	257.91	3976	45794	55.87
AGNI	SM	14-Dec-2022	25.90	25.90	25.90	24.65	24.65	24.65	25.28	20000	5.06	2	20000	100.00
AGRITECH	EQ	14-Dec-2022	109.45	108.25	110.40	97.70	103.55	104.85	103.78	34287	35.58	896	14309	41.73
AGROPHOS	EQ	14-Dec-2022	37.55	37.65	38.20	37.50	38.10	38.00	37.91	61958	23.49	516	34232	55.25
AGSTRA	EQ	14-Dec-2022	70.50	71.10	71.15	69.95	70.40	70.35	70.57	311870	220.08	6120	225391	72.27
AHLADA	EQ	14-Dec-2022	107.10	112.45	112.45	112.45	112.45	112.45	112.45	3678	4.14	38	3677	99.97
AHLEAST	EQ	14-Dec-2022	119.95	120.60	122.70	119.20	122.55	122.05	121.05	6173	7.47	131	4691	75.99
AHLUCONT	EQ	14-Dec-2022	461.20	463.80	544.35	461.00	516.00	518.30	522.19	610097	3185.85	24289	175107	28.70
AIAENG	EQ	14-Dec-2022	2750.15	2750.15	2785.00	2740.00	2758.45	2751.40	2764.57	26929	744.47	6407	14690	54.55
AILIMITED	SM	14-Dec-2022	35.10	36.75	36.85	33.40	33.80	33.80	35.53	15000	5.33	5	12000	80.00
AIRAN	EQ	14-Dec-2022	18.00	17.90	18.15	17.80	18.00	17.95	18.01	281995	50.79	543	239728	85.01
AIROLAM	EQ	14-Dec-2022	88.10	89.10	90.60	88.25	88.30	88.55	88.87	14966	13.30	206	6724	44.93
AIRTELPP	E1	14-Dec-2022	459.95	459.95	463.95	456.95	462.00	459.00	459.83	530724	2440.44	1267	512604	96.59
AISL	SM	14-Dec-2022	39.25	40.20	40.20	40.20	40.20	40.20	40.20	1200	0.48	1	1200	100.00
AJANTPHARM	EQ	14-Dec-2022	1207.35	1207.35	1215.00	1200.45	1204.05	1205.60	1209.33	30738	371.73	6651	15087	49.08
AJMERA	EQ	14-Dec-2022	314.90	315.20	328.15	315.20	320.00	319.70	322.07	66072	212.80	3675	22267	33.70
AJOONI	EQ	14-Dec-2022	7.05	7.15	7.30	6.90	7.05	7.05	7.04	1977339	139.21	3968	891280	45.07
AJRINFRA	EQ	14-Dec-2022	1.55	1.55	1.55	1.50	1.55	1.50	1.53	690372	10.55	320	378812	54.87
AKASH	EQ	14-Dec-2022	32.80	33.70	33.70	32.70	32.90	32.85	32.97	16755	5.52	135	16434	98.08
AKG	EQ	14-Dec-2022	72.85	72.85	73.65	70.05	73.65	72.55	71.61	144083	103.18	567	108845	75.54
AKSHAR	BE	14-Dec-2022	75.30	78.95	79.05	78.95	78.95	78.95	78.97	531100	419.42	1145	-	-
AKSHARCHEM	EQ	14-Dec-2022	293.25	294.00	294.40	284.60	285.00	285.05	286.80	16838	48.29	2820	11829	70.25
AKSHOPTFBR	EQ	14-Dec-2022	10.50	10.60	10.90	10.20	10.45	10.45	10.56	416304	43.97	674	245863	59.06
AKZOINDIA	EQ	14-Dec-2022	2310.85	2301.90	2322.90	2281.05	2286.00	2298.45	2303.31	5488	126.41	1554	3804	69.31
ALANKIT	EQ	14-Dec-2022	11.10	11.20	11.20	10.95	11.10	11.10	11.05	241479	26.69	491	180814	74.88
ALBERTDAVD	EQ	14-Dec-2022	604.25	609.00	616.00	603.00	603.10	605.90	610.14	3367	20.54	557	1786	53.04
ALEMBICLTD	EQ	14-Dec-2022	73.75	74.20	74.50	72.55	72.80	72.95	73.19	182146	133.31	2561	86014	47.22
ALICON	EQ	14-Dec-2022	927.95	926.00	945.00	914.00	915.15	918.10	930.73	26839	249.80	6185	11042	41.14
ALKALI	EQ	14-Dec-2022	134.95	137.20	139.50	135.55	137.00	136.25	137.28	40947	56.21	1299	17820	43.52
ALKEM	EQ	14-Dec-2022	3104.00	3133.00	3133.00	3080.00	3093.00	3098.85	3100.04	169472	5253.69	6909	136587	80.60
ALKYLAMINE	EQ	14-Dec-2022	2791.95	2791.95	2822.20	2782.00	2783.00	2791.15	2802.12	13070	366.24	3279	6670	51.03
ALLCARGO	EQ	14-Dec-2022	436.30	438.50	447.95	428.50	432.40	438.15	441.36	910767	4019.80	19013	327846	36.00
ALLSEC	EQ	14-Dec-2022	493.85	497.80	497.80	493.00	493.00	494.45	494.18	7275	35.95	563	5205	71.55
ALMONDZ	EQ	14-Dec-2022	73.95	73.95	75.80	73.25	74.50	73.70	74.34	10858	8.07	462	5752	52.97
ALOKINDS	BE	14-Dec-2022	16.35	16.65	16.90	16.50	16.55	16.55	16.71	3939412	658.43	6826	-	-
ALPA	EQ	14-Dec-2022	60.45	60.00	64.30	60.00	61.65	61.95	62.72	143642	90.10	2014	65886	45.87
ALPHAGEO	EQ	14-Dec-2022	279.30	280.75	283.85	277.00	280.50	280.10	280.38	10994	30.82	764	6387	58.10
ALPSINDUS	EQ	14-Dec-2022	2.25	2.25	2.30	2.20	2.30	2.30	2.22	23728	0.53	50	23102	97.36
AMARAJABAT	EQ	14-Dec-2022	654.20	654.20	658.05	646.95	653.50	653.75	653.17	442873	2892.74	13536	115850	26.16
AMBER	EQ	14-Dec-2022	1997.60	1997.00	2018.70	1995.00	1999.75	2000.25	2009.18	20426	410.40	3018	11968	58.59
AMBICAAGAR	EQ	14-Dec-2022	27.55	28.75	28.75	26.25	27.30	27.15	26.96	40585	10.94	170	30458	75.05
AMBIKCO	EQ	14-Dec-2022	1492.45	1485.00	1509.00	1481.00	1509.00	1494.20	1490.03	12211	181.95	1848	7771	63.64
AMBUJACEM	EQ	14-Dec-2022	584.55	585.10	589.50	581.05	583.00	582.20	584.83	1682787	9841.48	30288	647187	38.46
AMDIND	EQ	14-Dec-2022	61.00	62.95	64.05	61.70	64.05	64.05	63.94	237352	151.76	1147	155698	65.60
AMEYA	SM	14-Dec-2022	49.00	47.00	47.00	46.00	46.00	46.00	46.67	24000	11.20	5	24000	100.00
AMIABLE	SM	14-Dec-2022	97.25	99.25	99.25	99.25	99.25	99.25	99.25	3200	3.18	2	3200	100.00
AMIORG	EQ	14-Dec-2022	954.15	954.20	972.00	942.00	956.00	964.35	957.23	51601	493.94	6006	20595	39.91
AMJLAND	EQ	14-Dec-2022	29.75	29.60	30.50	29.60	29.75	29.80	29.99	32059	9.62	382	19986	62.34
AMRUTANJAN	EQ	14-Dec-2022	709.05	709.10	714.90	704.55	705.00	706.20	711.01	12894	91.68	1486	6733	52.22
ANANDRATHI	EQ	14-Dec-2022	689.30	695.75	696.35	683.80	688.95	689.60	690.77	43296	299.08	2100	29807	68.84
ANANTRAJ	EQ	14-Dec-2022	107.30	108.00	114.00	107.60	109.20	109.70	111.08	6515839	7237.55	37686	2030387	31.16
ANDHRAPAP	EQ	14-Dec-2022	439.60	443.75	448.90	439.00	444.00	445.00	444.91	37171	165.38	2680	25779	69.35
ANDHRSUGAR	EQ	14-Dec-2022	130.35	131.00	131.65	128.60	129.05	128.80	129.81	260052	337.57	3507	171410	65.91
ANDREWYU	EQ	14-Dec-2022	25.85	26.10	31.00	25.70	31.00	30.85	29.49	8884736	2620.52	18939	3686012	41.49
ANGELONE	EQ	14-Dec-2022	1530.75	1531.90	1543.95	1511.00	1531.00	1526.25	1524.51	305659	4659.80	24007	130680	42.75
ANIKINDS	EQ	14-Dec-2022	39.10	39.85	40.25	38.90	38.90	39.00	39.51	80963	31.99	641	33273	41.10
ANKITMETAL	EQ	14-Dec-2022	6.00	6.05	6.15	5.95	6.05	6.00	6.02	106626	6.42	312	71162	66.74
ANMOL	EQ	14-Dec-2022	152.95	152.55	154.85	152.50	152.50	153.50	153.18	4688	7.18	166	3395	72.42
ANNAPURNA	SM	14-Dec-2022	139.55	139.60	141.55	138.35	140.05	140.05	139.88	18000	25.18	9	12000	66.67
ANTGRAPHIC	EQ	14-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.85	0.87	472785	4.10	410	259206	54.83
ANUP	EQ	14-Dec-2022	861.60	865.00	870.15	860.00	860.00	860.85	863.69	3208	27.71	619	1856	57.86
ANURAS	EQ	14-Dec-2022	715.05	713.20	716.95	711.00	713.00	713.05	713.96	30627	218.66	2878	17850	58.28
APARINDS	EQ	14-Dec-2022	1711.30	1721.25	1725.00	1656.75	1696.00	1692.75	1683.37	118933	2002.09	11932	31946	26.86
APCL	EQ	14-Dec-2022	252.10	251.00	254.40	244.00	244.05	245.50	247.84	71189	176.44	2081	57745	81.12
APCOTEXIND	EQ	14-Dec-2022	482.20	484.80	488.20	475.00	480.05	481.15	481.19	40592	195.33	3689	21089	51.95
APEX	EQ	14-Dec-2022	260.25	261.40	263.35	258.80	261.40	260.70	261.07	66771	174.32	2381	33877	50.74
APLAPOLLO	EQ	14-Dec-2022	1150.45	1157.95	1170.00	1144.05	1165.00	1168.30	1159.60	458867	5321.03	29464	273818	59.67
APLLTD	EQ	14-Dec-2022	594.95	595.00	603.00	592.40	596.00	597.80	598.21	40112	239.95	3232	25033	62.41
APOLLO	EQ	14-Dec-2022	277.05	282.50	288.00	277.40	279.70	278.75	280.98	271481	762.80	3766	188792	69.54
APOLLOHOSP	EQ	14-Dec-2022	4678.85	4712.00	4712.00	4656.60	4660.00	4666.15	4674.24	356293	16653.99	37883	168983	47.43
APOLLOPIPE	EQ	14-Dec-2022	503.75	509.00	514.50	504.95	505.50	507.05	508.32	32012	162.72	2020	16103	50.30
APOLLOTYRE	EQ	14-Dec-2022	318.30	318.45	321.25	314.00	319.00	319.35	319.51	1405239	4489.91	18267	406310	28.91
APOLSINHOT	EQ	14-Dec-2022	1379.90	1399.00	1399.00	1340.00	1340.30	1347.05	1357.95	701	9.52	138	562	80.17
APTECHT	EQ	14-Dec-2022	319.15	322.00	326.70	320.30	324.00	322.95	323.73	128663	416.52	4946	55251	42.94
APTUS	EQ	14-Dec-2022	299.10	299.55	306.95	295.20	300.75	301.45	301.85	183008	552.41	7594	62105	33.94
ARCHIDPLY	EQ	14-Dec-2022	77.65	78.30	79.80	74.10	75.45	75.20	76.38	142194	108.60	2471	75270	52.93
ARCHIES	EQ	14-Dec-2022	25.30	25.00	26.15	24.90	25.50	25.70	25.64	109314	28.03	462	92441	84.56
ARENTERP	EQ	14-Dec-2022	58.50	61.65	64.35	53.10	53.75	54.40	60.13	337334	202.85	4624	103922	30.81
ARIES	EQ	14-Dec-2022	159.10	162.40	164.80	156.90	157.70	158.15	160.79	119761	192.56	3966	63275	52.83
ARIHANTCAP	EQ	14-Dec-2022	62.65	63.70	71.00	63.20	67.80	67.95	67.65	798086	539.87	5583	251081	31.46
ARIHANTSUP	EQ	14-Dec-2022	235.15	239.00	239.00	231.50	234.80	233.05	234.41	54276	127.23	923	21691	39.96
ARMANFIN	EQ	14-Dec-2022	1483.55	1470.15	1481.00	1452.00	1460.00	1457.05	1461.37	5466	79.88	1126	2679	49.01
AROGRANITE	EQ	14-Dec-2022	43.05	43.85	45.80	43.05	45.80	45.45	44.73	36857	16.49	522	28984	78.64
ARROWGREEN	EQ	14-Dec-2022	190.65	194.90	200.15	192.10	200.15	200.15	198.06	27338	54.14	455	17384	63.59
ARSHIYA	EQ	14-Dec-2022	10.10	10.10	10.40	10.05	10.30	10.25	10.22	372986	38.12	555	263213	70.57
ARSSINFRA	BE	14-Dec-2022	21.65	22.00	22.00	21.25	21.90	21.50	21.62	6336	1.37	49	-	-
ARTEMISMED	EQ	14-Dec-2022	80.95	81.05	82.25	80.30	81.00	81.05	81.44	95262	77.58	1432	52170	54.76
ARTNIRMAN	EQ	14-Dec-2022	67.10	67.00	68.75	67.00	67.25	67.25	67.53	3152	2.13	74	2279	72.30
ARVEE	EQ	14-Dec-2022	125.40	120.75	131.65	120.75	131.65	131.65	130.46	8493	11.08	167	7322	86.21
ARVIND	EQ	14-Dec-2022	96.70	97.00	98.50	96.40	97.70	97.75	97.43	913252	889.75	5690	423273	46.35
ARVINDFASN	EQ	14-Dec-2022	334.50	341.95	341.95	332.50	333.00	334.30	335.91	127765	429.17	7363	48987	38.34
ARVSMART	EQ	14-Dec-2022	280.15	280.15	286.65	275.45	278.35	276.60	281.40	34704	97.66	1630	22513	64.87
ASAHIINDIA	EQ	14-Dec-2022	573.15	578.10	579.55	572.00	573.00	573.90	574.79	54374	312.54	2230	33650	61.89
ASAHISONG	EQ	14-Dec-2022	264.50	267.95	268.00	262.55	268.00	267.60	265.61	5943	15.79	498	3481	58.57
ASAL	EQ	14-Dec-2022	385.70	396.10	396.10	385.00	385.00	385.95	388.55	13783	53.55	994	7935	57.57
ASALCBR	EQ	14-Dec-2022	441.40	441.50	447.45	438.00	440.50	439.85	442.43	27989	123.83	1671	16389	58.56
ASCOM	SM	14-Dec-2022	123.05	129.20	129.20	129.20	129.20	129.20	129.20	2000	2.58	1	2000	100.00
ASHAPURMIN	EQ	14-Dec-2022	86.55	87.00	87.80	85.50	86.50	86.45	86.47	75191	65.02	1183	53350	70.95
ASHIANA	EQ	14-Dec-2022	145.25	146.00	148.00	144.55	146.50	146.40	146.35	16561	24.24	683	6318	38.15
ASHIMASYN	EQ	14-Dec-2022	16.80	17.10	17.50	16.45	16.75	16.65	17.01	1000724	170.24	1357	801703	80.11
ASHOKA	EQ	14-Dec-2022	84.45	84.50	86.70	83.30	84.75	84.95	85.06	2122465	1805.29	11480	825015	38.87
ASHOKLEY	EQ	14-Dec-2022	144.00	144.75	146.95	144.25	146.50	146.75	146.12	8553642	12498.35	37584	4967981	58.08
ASIANENE	EQ	14-Dec-2022	76.20	77.85	78.20	76.90	77.20	77.35	77.63	27091	21.03	862	13185	48.67
ASIANHOTNR	EQ	14-Dec-2022	88.40	89.60	89.60	88.00	88.00	88.10	88.38	1854	1.64	96	1280	69.04
ASIANPAINT	EQ	14-Dec-2022	3178.50	3179.00	3195.00	3125.00	3148.00	3145.95	3155.78	1103870	34835.67	85208	645109	58.44
ASIANTILES	EQ	14-Dec-2022	51.40	51.60	52.10	51.10	51.45	51.45	51.43	1034017	531.79	2682	783777	75.80
ASPINWALL	EQ	14-Dec-2022	246.05	254.90	254.90	241.10	243.50	243.25	246.52	3342	8.24	153	1962	58.71
ASTEC	EQ	14-Dec-2022	1808.60	1814.00	1845.00	1805.00	1815.00	1810.30	1821.09	16953	308.73	2795	8267	48.76
ASTERDM	EQ	14-Dec-2022	228.05	227.85	230.25	225.80	228.20	228.10	228.07	282271	643.77	10002	115225	40.82
ASTRAL	EQ	14-Dec-2022	2099.50	2114.45	2147.40	2109.35	2133.05	2135.20	2129.57	921795	19630.28	75947	474689	51.50
ASTRAMICRO	EQ	14-Dec-2022	309.20	310.70	314.00	306.65	307.35	307.85	309.75	205755	637.32	4309	105710	51.38
ASTRAZEN	EQ	14-Dec-2022	3407.25	3420.00	3449.00	3375.30	3388.00	3388.40	3415.00	6022	205.65	1686	3962	65.79
ASTRON	EQ	14-Dec-2022	34.65	35.00	35.15	34.20	34.75	34.50	34.78	39116	13.60	332	24871	63.58
ATALREAL	SM	14-Dec-2022	78.85	76.85	80.00	76.85	80.00	79.95	79.12	172800	136.72	24	67200	38.89
ATFL	EQ	14-Dec-2022	831.30	827.90	834.70	817.05	834.70	822.10	825.91	2059	17.01	389	1095	53.18
ATGL	EQ	14-Dec-2022	3586.30	3589.90	3652.00	3461.80	3500.00	3517.85	3570.26	346571	12373.47	22544	163160	47.08
ATLANTA	BE	14-Dec-2022	18.50	18.50	18.50	18.15	18.15	18.15	18.19	5582	1.02	55	-	-
ATUL	EQ	14-Dec-2022	8248.90	8275.00	8371.55	8210.00	8238.95	8228.50	8278.38	24504	2028.54	4632	9679	39.50
ATULAUTO	EQ	14-Dec-2022	291.75	294.40	296.65	289.60	293.00	293.30	293.10	127791	374.55	4826	57706	45.16
AUBANK	EQ	14-Dec-2022	664.05	667.00	674.50	665.00	672.90	672.15	669.89	790701	5296.86	29651	341074	43.14
AURDIS	SM	14-Dec-2022	131.65	126.20	131.60	126.15	131.60	131.60	127.98	6000	7.68	3	6000	100.00
AURIONPRO	EQ	14-Dec-2022	373.05	381.05	387.55	376.00	381.00	383.65	381.95	45616	174.23	2649	23390	51.28
AUROPHARMA	EQ	14-Dec-2022	454.05	455.00	462.90	453.75	454.80	454.50	457.17	1316392	6018.21	25995	623807	47.39
AURUM	EQ	14-Dec-2022	124.80	125.20	131.00	125.00	131.00	129.95	129.78	99498	129.13	1294	59310	59.61
AURUMPP	X1	14-Dec-2022	65.30	64.55	68.55	64.55	68.55	68.50	67.95	13514	9.18	84	13294	98.37
AUSOMENT	EQ	14-Dec-2022	72.55	73.30	74.35	70.50	73.00	72.95	72.52	5490	3.98	309	2872	52.31
AUTOAXLES	EQ	14-Dec-2022	1937.25	1946.95	1970.00	1936.05	1970.00	1962.95	1956.32	8788	171.92	1769	5665	64.46
AUTOBEES	EQ	14-Dec-2022	130.71	131.33	131.81	130.66	131.31	131.59	131.37	44600	58.59	401	33810	75.81
AUTOIND	EQ	14-Dec-2022	83.30	83.30	83.80	81.30	81.90	82.20	82.62	277012	228.85	706	258182	93.20
AVADHSUGAR	EQ	14-Dec-2022	514.25	516.00	528.00	515.00	519.35	521.45	521.73	35975	187.69	2457	17163	47.71
AVANTIFEED	EQ	14-Dec-2022	398.70	399.80	405.00	398.75	400.00	400.40	401.57	157286	631.62	6521	75422	47.95
AVROIND	EQ	14-Dec-2022	111.20	109.95	112.85	108.10	110.80	109.55	110.33	28792	31.77	612	3587	12.46
AVTNPL	EQ	14-Dec-2022	115.30	116.55	117.45	113.85	115.05	114.75	115.30	103483	119.32	2539	63810	61.66
AWHCL	EQ	14-Dec-2022	309.30	310.00	314.00	309.10	311.40	311.05	311.91	42417	132.30	1867	25264	59.56
AWL	EQ	14-Dec-2022	651.25	654.00	655.25	645.55	647.00	646.65	650.14	1201310	7810.17	23639	455365	37.91
AXISBANK	EQ	14-Dec-2022	944.60	945.65	950.15	938.50	942.00	942.40	945.03	8573479	81022.07	154035	5834506	68.05
AXISBNKETF	EQ	14-Dec-2022	442.69	443.39	444.03	442.31	442.31	442.90	443.46	4009	17.78	48	3851	96.06
AXISBPSETF	EQ	14-Dec-2022	10.62	10.64	10.64	10.60	10.63	10.62	10.62	6262	0.66	419	4398	70.23
AXISCADES	EQ	14-Dec-2022	291.35	291.40	295.85	281.00	283.00	282.10	285.34	51942	148.21	2187	32305	62.19
AXISCETF	EQ	14-Dec-2022	78.88	80.00	80.00	78.82	79.34	79.34	79.40	262	0.21	64	153	58.40
AXISGOLD	EQ	14-Dec-2022	46.25	46.55	46.75	46.45	46.55	46.50	46.62	60091	28.02	895	27428	45.64
AXISHCETF	EQ	14-Dec-2022	82.11	82.87	82.88	82.50	82.75	82.74	82.68	461	0.38	23	244	52.93
AXISILVER	EQ	14-Dec-2022	68.70	69.40	69.69	68.69	69.38	69.36	69.06	15266	10.54	113	10522	68.92
AXISNIFTY	EQ	14-Dec-2022	197.29	198.00	198.69	197.61	198.06	198.11	198.13	5455	10.81	175	3436	62.99
AXISTECETF	EQ	14-Dec-2022	303.88	305.99	310.00	305.60	307.29	307.25	307.28	3758	11.55	79	2528	67.27
AXITA	EQ	14-Dec-2022	50.40	50.30	51.30	49.60	50.00	49.90	50.17	206759	103.74	2144	95560	46.22
AYMSYNTEX	EQ	14-Dec-2022	75.85	75.80	77.35	74.15	75.50	75.55	75.85	25204	19.12	412	19188	76.13
BAFNAPH	BE	14-Dec-2022	100.20	98.05	103.40	98.05	101.85	101.85	100.92	446	0.45	14	-	-
BAGFILMS	EQ	14-Dec-2022	5.25	5.30	5.30	5.10	5.15	5.10	5.16	194677	10.05	195	113882	58.50
BAHETI	ST	14-Dec-2022	108.00	105.00	113.40	102.60	102.60	102.70	107.37	306000	328.56	90	279000	91.18
BAJAJ-AUTO	EQ	14-Dec-2022	3636.75	3650.00	3667.95	3641.00	3649.00	3652.05	3655.47	132320	4836.92	19134	73830	55.80
BAJAJCON	EQ	14-Dec-2022	172.70	173.60	176.80	170.90	175.20	175.75	174.79	649104	1134.56	11073	271089	41.76
BAJAJELEC	EQ	14-Dec-2022	1121.05	1121.10	1159.60	1120.05	1142.00	1142.80	1147.90	157532	1808.31	11728	33737	21.42
BAJAJFINSV	EQ	14-Dec-2022	1611.45	1619.75	1627.90	1613.30	1621.00	1623.05	1621.74	1137059	18440.18	38133	562111	49.44
BAJAJHCARE	EQ	14-Dec-2022	429.90	431.00	437.50	424.75	436.50	435.65	432.03	95252	411.51	4296	48861	51.30
BAJAJHIND	EQ	14-Dec-2022	14.95	15.10	15.95	14.75	15.75	15.70	15.49	21826890	3380.10	24951	8968815	41.09
BAJAJHLDNG	EQ	14-Dec-2022	6253.65	6265.95	6287.05	6175.00	6247.90	6247.50	6249.07	31561	1972.27	6562	21327	67.57
BAJFINANCE	EQ	14-Dec-2022	6620.10	6658.00	6688.55	6626.60	6642.00	6655.20	6658.17	678283	45161.24	53483	240870	35.51
BALAJITELE	EQ	14-Dec-2022	49.05	48.80	50.80	48.80	49.40	49.35	49.86	417592	208.21	3359	180432	43.21
BALAMINES	EQ	14-Dec-2022	2851.70	2856.30	2873.15	2845.55	2863.00	2860.50	2856.25	25702	734.11	4727	15483	60.24
BALAXI	EQ	14-Dec-2022	583.70	609.95	612.85	572.70	612.85	609.90	609.89	18300	111.61	1058	7960	43.50
BALKRISHNA	EQ	14-Dec-2022	30.20	30.80	31.45	29.50	30.35	30.20	30.25	34279	10.37	410	17395	50.75
BALKRISIND	EQ	14-Dec-2022	2098.85	2110.95	2154.00	2085.40	2146.00	2148.10	2133.67	709221	15132.45	38929	333412	47.01
BALLARPUR	BZ	14-Dec-2022	1.10	1.10	1.15	1.05	1.15	1.15	1.13	1227040	13.91	171	-	-
BALMLAWRIE	EQ	14-Dec-2022	125.15	125.95	126.95	124.20	124.50	124.45	125.72	206581	259.71	3775	117510	56.88
BALPHARMA	EQ	14-Dec-2022	87.45	87.45	89.00	87.05	88.05	88.20	88.31	10486	9.26	222	8311	79.26
BALRAMCHIN	EQ	14-Dec-2022	368.55	370.15	385.00	363.40	381.80	382.40	374.77	1759178	6592.89	33196	401939	22.85
BANARBEADS	EQ	14-Dec-2022	80.55	80.55	85.80	80.50	83.55	83.85	84.57	81227	68.70	1210	43560	53.63
BANARISUG	EQ	14-Dec-2022	2888.10	2930.00	2954.50	2869.40	2870.00	2872.50	2907.02	1390	40.41	377	739	53.17
BANCOINDIA	EQ	14-Dec-2022	199.90	200.90	204.95	200.00	202.75	202.25	202.06	106285	214.76	4013	52567	49.46
BANDHANBNK	EQ	14-Dec-2022	251.65	251.60	254.70	248.55	251.10	251.35	251.19	5935442	14909.37	50804	1440611	24.27
BANG	EQ	14-Dec-2022	46.95	46.90	47.10	45.60	46.40	46.15	46.41	19151	8.89	330	10390	54.25
BANKA	EQ	14-Dec-2022	81.05	81.10	82.00	80.00	80.25	80.50	81.05	6536	5.30	154	4571	69.94
BANKBARODA	EQ	14-Dec-2022	193.00	194.40	194.85	191.00	191.20	191.65	192.61	26004525	50088.45	109241	6216988	23.91
BANKBEES	EQ	14-Dec-2022	444.71	445.62	446.16	444.50	444.60	444.84	445.34	923423	4112.39	8108	781436	84.62
BANKINDIA	EQ	14-Dec-2022	101.80	102.30	102.70	98.80	99.25	99.55	100.54	28459879	28614.42	102928	9344574	32.83
BANSWRAS	EQ	14-Dec-2022	129.25	129.90	133.50	127.70	129.40	128.65	129.86	113252	147.06	3068	70476	62.23
BARBEQUE	EQ	14-Dec-2022	1038.10	1049.00	1049.00	1020.00	1021.50	1026.55	1031.62	29990	309.38	4212	17323	57.76
BASF	EQ	14-Dec-2022	2712.80	2727.10	2737.45	2700.00	2709.65	2707.30	2719.54	9268	252.05	2194	4616	49.81
BASML	EQ	14-Dec-2022	58.35	59.00	59.05	57.50	57.65	57.70	58.13	67850	39.44	997	40278	59.36
BATAINDIA	EQ	14-Dec-2022	1684.75	1686.95	1693.45	1675.20	1683.00	1686.00	1684.20	275680	4642.99	12117	178532	64.76
BAYERCROP	EQ	14-Dec-2022	4725.45	4667.00	4734.70	4620.00	4688.00	4679.55	4663.94	38798	1809.52	5263	15246	39.30
BBETF0432	EQ	14-Dec-2022	1033.68	1033.99	1034.98	1032.00	1033.98	1033.97	1033.80	7106	73.46	52	6708	94.40
BBL	EQ	14-Dec-2022	2516.90	2528.75	2574.00	2491.00	2500.10	2503.75	2530.71	32793	829.90	5364	17652	53.83
BBOX	EQ	14-Dec-2022	143.50	143.25	144.25	138.55	141.50	140.35	140.82	28925	40.73	1079	17772	61.44
BBTC	EQ	14-Dec-2022	986.20	982.80	994.00	975.00	979.95	980.10	985.77	19726	194.45	1853	9734	49.35
BBTCL	EQ	14-Dec-2022	241.45	252.50	280.00	246.00	263.95	260.00	269.52	81380	219.33	5935	31284	38.44
BCG	EQ	14-Dec-2022	33.80	33.80	34.90	33.25	33.40	33.50	33.81	14651062	4953.49	21332	4782280	32.64
BCLIND	EQ	14-Dec-2022	382.05	380.10	401.50	379.65	391.00	391.45	395.62	356407	1410.02	8223	174643	49.00
BCONCEPTS	BE	14-Dec-2022	271.30	274.00	276.75	270.00	271.00	271.50	271.29	3735	10.13	82	-	-
BCP	EQ	14-Dec-2022	5.10	5.10	5.15	5.00	5.10	5.05	5.06	224711	11.37	341	156806	69.78
BDL	EQ	14-Dec-2022	937.20	940.00	952.00	934.45	951.00	949.85	945.52	494469	4675.30	19501	161898	32.74
BEARDSELL	EQ	14-Dec-2022	24.10	24.50	27.70	24.50	26.10	26.20	26.33	762230	200.71	2908	366727	48.11
BECTORFOOD	EQ	14-Dec-2022	441.55	442.90	446.00	438.10	440.65	442.40	443.61	189417	840.26	12072	93869	49.56
BEDMUTHA	EQ	14-Dec-2022	56.25	58.60	58.60	56.25	57.20	57.45	57.47	7278	4.18	137	5231	71.87
BEL	EQ	14-Dec-2022	105.15	105.15	105.65	104.85	105.55	105.45	105.34	6168426	6497.97	41355	3200819	51.89
BEML	EQ	14-Dec-2022	1491.65	1493.00	1503.50	1478.85	1484.00	1483.05	1493.54	53369	797.09	7430	26419	49.50
BEPL	EQ	14-Dec-2022	112.95	113.05	114.70	111.85	112.15	112.35	113.18	170393	192.86	2956	91460	53.68
BERGEPAINT	EQ	14-Dec-2022	611.30	612.85	616.00	607.10	609.50	608.45	611.81	409731	2506.78	17883	186030	45.40
BESTAGRO	EQ	14-Dec-2022	1582.85	1590.80	1627.45	1577.05	1600.50	1600.35	1606.28	96971	1557.63	9526	52801	54.45
BETA	SM	14-Dec-2022	715.00	715.00	715.00	710.05	710.05	710.05	713.35	600	4.28	3	600	100.00
BEWLTD	SM	14-Dec-2022	700.00	701.00	701.00	700.00	700.00	700.00	700.33	750	5.25	3	750	100.00
BFINVEST	EQ	14-Dec-2022	290.90	292.30	297.35	291.50	292.00	293.20	294.05	27860	81.92	1546	11288	40.52
BFUTILITIE	EQ	14-Dec-2022	397.75	399.40	413.45	397.65	403.45	404.20	404.55	350566	1418.20	11028	86533	24.68
BGRENERGY	EQ	14-Dec-2022	80.90	83.70	83.70	75.80	76.00	76.45	78.94	2264770	1787.87	15504	930190	41.07
BHAGCHEM	EQ	14-Dec-2022	1400.15	1400.15	1409.95	1375.00	1376.00	1377.35	1384.17	5061	70.05	451	3799	75.06
BHAGERIA	EQ	14-Dec-2022	167.80	168.65	171.60	167.00	167.15	168.80	169.25	13286	22.49	666	7594	57.16
BHAGYANGR	EQ	14-Dec-2022	47.20	47.90	48.50	46.50	48.40	46.95	47.00	31807	14.95	372	19136	60.16
BHANDARI	EQ	14-Dec-2022	6.05	6.05	6.55	6.00	6.35	6.30	6.32	1308949	82.69	1370	655222	50.06
BHARATFORG	EQ	14-Dec-2022	889.45	894.95	911.00	888.00	909.00	908.65	901.99	2285450	20614.53	49342	939849	41.12
BHARATGEAR	EQ	14-Dec-2022	135.30	136.00	137.45	133.05	134.05	134.05	134.48	59860	80.50	1497	36265	60.58
BHARATRAS	EQ	14-Dec-2022	10005.80	10088.00	10100.00	9995.80	10042.90	10019.65	10034.18	1064	106.76	405	578	54.32
BHARATWIRE	EQ	14-Dec-2022	110.40	110.40	111.10	108.10	109.90	109.60	109.95	82660	90.89	1917	44468	53.80
BHARTIARTL	EQ	14-Dec-2022	838.05	840.65	842.00	828.15	828.90	829.20	831.00	7491333	62252.79	111283	5823381	77.73
BHEL	EQ	14-Dec-2022	85.65	86.10	86.75	85.05	85.40	85.60	85.85	11608268	9965.31	30475	2755669	23.74
BIGBLOC	EQ	14-Dec-2022	142.20	142.20	147.70	136.00	146.00	145.85	142.34	66126	94.12	1314	38513	58.24
BIKAJI	EQ	14-Dec-2022	384.00	385.00	403.20	380.30	390.45	390.25	394.06	1222965	4819.24	19924	393702	32.19
BIL	EQ	14-Dec-2022	218.75	215.65	225.95	215.10	215.10	216.30	218.74	7569	16.56	944	2490	32.90
BINDALAGRO	EQ	14-Dec-2022	28.15	28.35	28.35	27.65	27.70	27.75	27.89	319240	89.05	3504	219959	68.90
BIOCON	EQ	14-Dec-2022	266.10	267.40	274.00	267.00	271.35	271.45	271.93	4452626	12108.03	46965	2224804	49.97
BIOFILCHEM	EQ	14-Dec-2022	54.15	54.20	54.65	52.95	52.95	53.15	53.43	32204	17.21	844	14499	45.02
BIRET	RR	14-Dec-2022	292.16	292.16	293.74	288.76	289.46	289.62	290.67	140024	407.00	4527	116015	82.85
BIRLACABLE	EQ	14-Dec-2022	149.90	150.05	154.00	149.65	151.10	150.15	151.67	122143	185.26	3932	43100	35.29
BIRLACORPN	EQ	14-Dec-2022	1041.95	1042.05	1069.90	1037.40	1063.00	1061.15	1057.37	310211	3280.08	24053	126469	40.77
BIRLAMONEY	EQ	14-Dec-2022	62.80	62.95	63.60	62.15	62.15	62.40	62.87	52047	32.72	724	33097	63.59
BKMINDST	BZ	14-Dec-2022	1.25	1.30	1.30	1.20	1.25	1.25	1.27	20984	0.27	54	-	-
BLBLIMITED	EQ	14-Dec-2022	26.15	26.35	26.70	24.20	24.35	24.40	24.92	144707	36.07	1432	76563	52.91
BLISSGVS	EQ	14-Dec-2022	73.75	74.40	74.95	73.65	74.30	74.10	74.16	63897	47.39	1106	34880	54.59
BLKASHYAP	EQ	14-Dec-2022	34.50	34.95	35.90	33.30	34.45	34.50	34.44	404507	139.32	2016	271326	67.08
BLS	EQ	14-Dec-2022	202.35	203.65	208.90	200.15	201.00	202.15	203.37	2208808	4491.98	42521	873710	39.56
BLUEDART	EQ	14-Dec-2022	7534.70	7541.00	7592.35	7420.05	7475.80	7483.10	7473.51	26392	1972.41	7350	16235	61.51
BLUESTARCO	EQ	14-Dec-2022	1269.60	1278.00	1287.70	1258.70	1267.05	1276.65	1276.84	44743	571.30	5515	17519	39.15
BMETRICS	SM	14-Dec-2022	2000.00	1901.05	1950.00	1900.00	1950.00	1916.70	1908.71	1200	22.90	6	600	50.00
BODALCHEM	EQ	14-Dec-2022	80.70	80.70	81.50	80.10	80.50	80.25	80.41	275532	221.55	4154	153638	55.76
BOHRAIND	BE	14-Dec-2022	146.80	153.95	154.00	140.85	151.50	145.50	149.68	491	0.73	30	-	-
BOMDYEING	EQ	14-Dec-2022	84.95	85.00	86.20	84.20	84.35	84.95	85.39	1213878	1036.49	6677	400456	32.99
BOROLTD	EQ	14-Dec-2022	407.65	408.00	414.00	406.70	408.60	408.55	410.11	48137	197.41	3195	18517	38.47
BORORENEW	EQ	14-Dec-2022	522.75	523.10	548.85	523.10	544.80	544.00	541.91	466835	2529.80	19375	129328	27.70
BOSCHLTD	EQ	14-Dec-2022	17577.70	17578.00	17666.00	17403.70	17599.00	17586.75	17592.01	35770	6292.66	9243	23085	64.54
BPCL	EQ	14-Dec-2022	346.15	346.70	350.80	345.70	348.50	348.75	348.91	4817925	16810.22	57683	2610643	54.19
BPL	EQ	14-Dec-2022	69.70	70.45	70.45	67.40	67.40	67.80	68.44	271020	185.50	2460	181543	66.99
BRIGADE	EQ	14-Dec-2022	476.45	478.80	480.95	466.00	472.80	474.00	472.38	115505	545.62	7639	44530	38.55
BRIGHT	SM	14-Dec-2022	5.45	5.45	5.50	5.30	5.30	5.35	5.39	63000	3.40	21	57000	90.48
BRITANNIA	EQ	14-Dec-2022	4426.55	4440.00	4446.00	4390.10	4412.00	4409.70	4418.67	195654	8645.30	21395	124939	63.86
BRITANNIA	N3	14-Dec-2022	28.71	28.61	28.98	28.61	28.65	28.65	28.65	1980	0.57	87	1976	99.80
BRNL	EQ	14-Dec-2022	44.05	44.65	45.50	44.15	44.50	44.60	44.87	309763	138.99	2400	181464	58.58
BROOKS	EQ	14-Dec-2022	118.75	123.50	123.50	117.25	118.35	118.70	118.67	23337	27.69	204	19200	82.27
BSE	EQ	14-Dec-2022	586.05	589.65	596.70	583.85	585.00	585.50	590.74	1281773	7571.90	30553	585699	45.69
BSHSL	BE	14-Dec-2022	169.35	171.95	177.80	171.95	177.80	177.80	176.22	101173	178.29	1114	-	-
BSL	BE	14-Dec-2022	196.95	195.90	197.90	191.00	194.95	194.15	193.23	11982	23.15	194	-	-
BSLGOLDETF	EQ	14-Dec-2022	48.55	48.71	49.10	48.68	48.93	49.04	49.01	32501	15.93	186	15645	48.14
BSLNIFTY	EQ	14-Dec-2022	20.91	21.42	21.42	20.91	20.99	20.98	20.97	73307	15.37	608	56981	77.73
BSLSENETFG	EQ	14-Dec-2022	60.26	60.26	60.84	59.75	60.29	60.63	60.61	935	0.57	114	420	44.92
BSOFT	EQ	14-Dec-2022	305.95	307.60	314.90	307.60	313.00	312.45	312.84	2737777	8564.85	39274	622117	22.72
BTML	SM	14-Dec-2022	88.25	89.00	92.65	86.00	92.65	92.35	91.02	120000	109.22	20	108000	90.00
BURNPUR	EQ	14-Dec-2022	5.75	6.05	6.40	5.90	6.05	5.95	6.11	1115245	68.11	1294	471739	42.30
BUTTERFLY	EQ	14-Dec-2022	1548.25	1543.95	1551.90	1512.75	1525.95	1524.20	1523.22	8571	130.55	689	6527	76.15
BVCL	EQ	14-Dec-2022	25.60	24.90	25.90	24.90	25.75	25.55	25.46	4709	1.20	66	2646	56.19
BYKE	EQ	14-Dec-2022	46.35	46.95	49.25	46.25	46.75	46.80	47.80	278629	133.18	2688	176147	63.22
CALSOFT	EQ	14-Dec-2022	20.95	20.50	21.40	20.50	21.00	21.05	21.22	36291	7.70	168	24763	68.23
CAMLINFINE	EQ	14-Dec-2022	150.80	151.20	152.30	147.00	147.15	147.45	148.75	245239	364.80	4695	163434	66.64
CAMPUS	EQ	14-Dec-2022	455.05	455.05	457.55	444.40	447.60	447.65	449.21	600822	2698.94	16717	236774	39.41
CAMS	EQ	14-Dec-2022	2190.05	2205.90	2205.90	2180.00	2189.00	2186.80	2183.59	314823	6874.46	24953	270451	85.91
CANBK	EQ	14-Dec-2022	326.50	327.90	331.00	324.70	327.80	327.80	327.90	10647771	34913.77	61809	2948163	27.69
CANFINHOME	EQ	14-Dec-2022	539.80	540.20	563.60	540.20	548.95	546.70	552.76	1892544	10461.21	34482	681728	36.02
CANTABIL	EQ	14-Dec-2022	1126.95	1133.00	1189.90	1124.05	1185.00	1172.50	1142.72	10401	118.85	1106	2315	22.26
CAPACITE	EQ	14-Dec-2022	140.00	140.80	146.60	138.80	144.00	144.30	144.11	212633	306.43	4071	137837	64.82
CAPLIPOINT	EQ	14-Dec-2022	713.75	717.60	740.70	706.05	740.70	738.05	731.27	70323	514.25	4661	33793	48.05
CAPTRUST	EQ	14-Dec-2022	88.85	89.00	91.75	88.00	88.00	88.45	89.86	14493	13.02	345	8539	58.92
CARBORUNIV	EQ	14-Dec-2022	880.40	889.00	898.60	880.00	880.00	884.10	891.40	281567	2509.90	13182	207533	73.71
CAREERP	EQ	14-Dec-2022	152.20	151.00	157.00	151.00	154.00	153.35	153.76	29090	44.73	900	15357	52.79
CARERATING	EQ	14-Dec-2022	591.20	596.10	609.70	589.00	596.20	596.25	600.50	148782	893.44	6534	74535	50.10
CARTRADE	EQ	14-Dec-2022	496.85	502.00	511.65	496.95	511.65	510.70	507.29	120826	612.94	7006	57914	47.93
CARYSIL	EQ	14-Dec-2022	502.80	507.00	509.90	497.50	501.85	499.05	503.96	27678	139.49	2688	18048	65.21
CASTROLIND	EQ	14-Dec-2022	134.10	134.10	135.50	131.85	132.95	132.90	134.13	794284	1065.36	13191	483426	60.86
CCHHL	EQ	14-Dec-2022	7.85	8.05	8.05	7.80	7.90	7.90	7.92	46281	3.66	130	36618	79.12
CCL	EQ	14-Dec-2022	527.45	528.55	533.85	525.95	531.25	530.00	530.33	47366	251.19	4961	20439	43.15
CDSL	EQ	14-Dec-2022	1199.70	1206.90	1214.95	1196.90	1200.00	1200.65	1204.87	254861	3070.75	16025	103832	40.74
CEATLTD	EQ	14-Dec-2022	1863.70	1864.00	1874.40	1826.35	1829.15	1839.20	1854.28	60531	1122.41	5900	16285	26.90
CELEBRITY	EQ	14-Dec-2022	19.00	19.00	19.25	18.90	18.90	18.95	19.01	139099	26.45	439	102841	73.93
CENTENKA	EQ	14-Dec-2022	422.20	423.00	429.30	422.55	425.00	425.75	425.04	24869	105.70	1234	14949	60.11
CENTEXT	EQ	14-Dec-2022	10.15	10.60	10.60	10.10	10.10	10.15	10.23	110706	11.33	418	71214	64.33
CENTRALBK	EQ	14-Dec-2022	39.60	39.95	41.80	37.25	39.50	39.75	39.81	174139710	69322.63	194803	30401265	17.46
CENTRUM	EQ	14-Dec-2022	25.10	25.40	25.80	24.85	25.30	25.05	25.30	411417	104.08	1460	239326	58.17
CENTUM	EQ	14-Dec-2022	607.10	608.80	638.95	599.30	633.80	632.00	624.19	44012	274.72	3340	21012	47.74
CENTURYPLY	EQ	14-Dec-2022	562.20	563.40	569.70	562.00	563.95	563.35	566.25	48034	271.99	3664	27145	56.51
CENTURYTEX	EQ	14-Dec-2022	781.45	781.50	783.95	770.00	771.50	770.95	774.25	110565	856.05	4677	47832	43.26
CERA	EQ	14-Dec-2022	5352.30	5352.00	5423.95	5352.00	5361.00	5382.15	5381.37	12251	659.27	3884	7269	59.33
CEREBRAINT	EQ	14-Dec-2022	21.00	19.10	20.75	18.90	18.90	18.90	19.38	17668945	3424.48	14597	7495918	42.42
CESC	EQ	14-Dec-2022	78.85	79.70	81.55	78.45	80.15	80.30	80.43	5420175	4359.35	20987	2385605	44.01
CGCL	EQ	14-Dec-2022	754.90	758.70	758.95	740.10	741.05	744.30	749.52	99619	746.67	3390	13395	13.45
CGPOWER	EQ	14-Dec-2022	284.70	285.00	288.00	280.50	281.20	281.90	284.25	1039282	2954.16	32152	544493	52.39
CHALET	EQ	14-Dec-2022	356.05	356.95	360.55	356.00	356.00	356.80	358.35	34918	125.13	2275	20687	59.24
CHAMBLFERT	EQ	14-Dec-2022	313.95	315.40	317.20	311.45	312.80	313.10	314.29	2199485	6912.82	33105	533272	24.25
CHEMBOND	EQ	14-Dec-2022	248.10	248.45	274.70	248.00	271.30	271.55	266.07	296448	788.75	5713	116695	39.36
CHEMCON	EQ	14-Dec-2022	298.45	300.00	302.05	296.70	298.65	297.70	298.63	66474	198.51	3514	29362	44.17
CHEMFAB	EQ	14-Dec-2022	311.65	315.90	315.90	308.30	308.35	309.45	311.78	8310	25.91	382	5157	62.06
CHEMPLASTS	EQ	14-Dec-2022	473.25	473.95	480.90	463.00	474.00	474.15	470.95	156518	737.13	8321	47613	30.42
CHENNPETRO	EQ	14-Dec-2022	217.50	218.80	228.30	216.10	223.60	224.85	223.64	2439095	5454.90	24422	681670	27.95
CHEVIOT	EQ	14-Dec-2022	1203.55	1216.60	1229.00	1193.00	1209.00	1204.95	1200.63	4088	49.08	466	2803	68.57
CHOICEIN	EQ	14-Dec-2022	256.00	257.90	259.45	252.00	255.25	256.60	255.22	36488	93.13	779	16916	46.36
CHOLAFIN	EQ	14-Dec-2022	751.60	751.65	757.75	749.40	752.15	752.10	754.76	675770	5100.45	21032	371614	54.99
CHOLAHLDNG	EQ	14-Dec-2022	599.85	603.80	603.80	592.95	599.95	597.15	597.87	70667	422.50	2949	54851	77.62
CIGNITITEC	EQ	14-Dec-2022	545.25	546.15	552.00	539.20	540.10	541.85	543.20	91319	496.05	2522	76105	83.34
CINELINE	EQ	14-Dec-2022	109.40	110.10	114.00	109.00	109.15	110.30	111.42	167029	186.11	1237	133811	80.11
CINEVISTA	EQ	14-Dec-2022	12.55	13.30	13.70	11.30	12.55	12.50	12.61	131914	16.64	482	71110	53.91
CIPLA	EQ	14-Dec-2022	1109.90	1114.00	1119.00	1106.15	1111.20	1112.70	1112.42	1013627	11275.77	28750	517906	51.09
CLEAN	EQ	14-Dec-2022	1527.25	1532.05	1547.00	1531.60	1538.20	1534.30	1537.48	38687	594.81	3166	24690	63.82
CLEDUCATE	EQ	14-Dec-2022	163.70	166.10	166.10	159.10	159.35	160.45	162.25	49856	80.89	1807	36011	72.23
CLNINDIA	EQ	14-Dec-2022	387.85	388.00	390.00	384.00	385.00	385.45	385.93	25789	99.53	5313	16498	63.97
CLOUD	SM	14-Dec-2022	853.35	896.00	896.00	896.00	896.00	896.00	896.00	14000	125.44	14	14000	100.00
CLSEL	EQ	14-Dec-2022	121.90	121.90	123.15	119.75	120.70	120.80	121.52	72202	87.74	1224	35211	48.77
CMICABLES	EQ	14-Dec-2022	19.05	19.30	19.80	19.05	19.45	19.40	19.42	60000	11.65	470	41248	68.75
CMMIPL	SM	14-Dec-2022	8.40	8.45	8.50	8.45	8.45	8.45	8.46	12000	1.02	4	12000	100.00
CMRSL	SM	14-Dec-2022	251.00	260.00	260.00	260.00	260.00	260.00	260.00	1600	4.16	2	1600	100.00
CMSINFO	EQ	14-Dec-2022	323.70	327.00	327.95	321.00	322.95	322.95	323.83	134230	434.67	4809	64283	47.89
COALINDIA	EQ	14-Dec-2022	231.55	231.75	233.20	231.35	231.95	232.15	232.18	4730078	10982.13	38844	2365032	50.00
COASTCORP	EQ	14-Dec-2022	256.50	259.90	260.90	256.60	257.60	257.60	258.22	13940	36.00	574	8721	62.56
COASTPP	E1	14-Dec-2022	90.45	91.95	92.85	87.00	87.50	87.50	90.19	1767	1.59	44	1036	58.63
COCHINSHIP	EQ	14-Dec-2022	630.80	635.00	639.45	622.00	625.25	626.80	631.08	929152	5863.67	21265	172840	18.60
COFFEEDAY	EQ	14-Dec-2022	49.10	49.40	50.30	48.90	49.40	49.50	49.52	3147796	1558.65	9813	1011313	32.13
COFORGE	EQ	14-Dec-2022	3918.60	3958.00	4059.85	3950.00	3974.00	3985.30	4006.19	478608	19173.92	37388	73861	15.43
COLPAL	EQ	14-Dec-2022	1642.10	1640.00	1640.00	1570.00	1573.85	1571.50	1586.15	1165291	18483.28	51132	563897	48.39
COMPINFO	EQ	14-Dec-2022	23.80	24.00	27.00	24.00	24.25	24.45	25.09	2163453	542.76	4856	558389	25.81
COMPUSOFT	EQ	14-Dec-2022	21.65	21.75	21.95	21.50	21.70	21.60	21.65	41889	9.07	275	30180	72.05
CONCOR	EQ	14-Dec-2022	777.60	776.50	779.75	770.10	771.60	773.20	774.60	1185921	9186.18	48717	732267	61.75
CONFIPET	EQ	14-Dec-2022	78.05	78.05	78.95	76.30	76.80	76.65	77.57	542099	420.49	4494	298272	55.02
CONSOFINVT	EQ	14-Dec-2022	134.10	133.00	138.60	131.40	134.00	134.00	134.71	3492	4.70	88	1981	56.73
CONSUMBEES	EQ	14-Dec-2022	85.68	85.15	85.88	85.06	85.70	85.65	85.64	6656	5.70	197	4683	70.36
CONTI	SM	14-Dec-2022	15.45	16.20	16.20	16.20	16.20	16.20	16.20	9999	1.62	2	9999	100.00
CONTROLPR	EQ	14-Dec-2022	426.00	426.00	429.20	421.55	421.55	423.35	425.49	4061	17.28	503	2004	49.35
COOLCAPS	SM	14-Dec-2022	239.80	238.00	263.00	238.00	263.00	254.60	247.12	11250	27.80	15	9000	80.00
CORALFINAC	EQ	14-Dec-2022	35.95	36.50	38.00	36.05	36.80	36.90	37.06	179076	66.36	1363	87847	49.06
CORDSCABLE	EQ	14-Dec-2022	67.75	68.90	69.00	66.70	67.50	67.30	67.73	55882	37.85	798	33480	59.91
COROMANDEL	EQ	14-Dec-2022	944.85	945.70	962.00	936.35	953.05	956.80	951.62	395696	3765.51	23382	159335	40.27
COSMOFIRST	EQ	14-Dec-2022	768.70	779.95	779.95	750.00	750.00	752.35	760.46	105861	805.03	5755	45118	42.62
COUNCODOS	EQ	14-Dec-2022	5.35	5.30	5.45	5.10	5.15	5.15	5.19	127209	6.60	275	91579	71.99
CPSEETF	EQ	14-Dec-2022	38.69	38.95	39.40	38.71	39.00	39.16	39.19	867503	339.97	2951	651430	75.09
CRAFTSMAN	EQ	14-Dec-2022	3327.75	3327.00	3399.00	3315.80	3369.00	3363.45	3372.03	25519	860.51	6558	10658	41.76
CREATIVE	EQ	14-Dec-2022	599.85	603.60	648.80	594.10	640.50	639.35	634.02	150839	956.35	6619	78294	51.91
CREDITACC	EQ	14-Dec-2022	900.55	900.60	910.80	888.00	910.00	907.10	902.22	62394	562.93	4822	33854	54.26
CREDITACC	N1	14-Dec-2022	1005.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	15	0.15	1	15	100.00
CREDITACC	N3	14-Dec-2022	1005.90	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	28	0.28	1	28	100.00
CREDITACC	N5	14-Dec-2022	1021.80	1023.80	1025.00	1018.00	1021.00	1021.00	1023.71	295	3.02	10	280	94.92
CREST	EQ	14-Dec-2022	187.80	190.00	190.00	184.50	186.00	187.05	186.75	10287	19.21	288	5588	54.32
CRISIL	EQ	14-Dec-2022	2834.85	2840.50	2875.80	2840.50	2865.00	2864.45	2861.19	13990	400.28	2812	6916	49.44
CROMPTON	EQ	14-Dec-2022	349.90	350.70	359.40	349.90	356.00	356.25	356.02	811703	2889.83	24490	303583	37.40
CROWN	EQ	14-Dec-2022	41.90	41.50	42.45	39.65	39.65	40.10	41.45	22749	9.43	452	10094	44.37
CSBBANK	EQ	14-Dec-2022	258.35	260.45	269.15	260.00	260.95	262.50	264.42	1941033	5132.57	26061	509862	26.27
CSLFINANCE	EQ	14-Dec-2022	253.20	257.95	257.95	246.00	249.95	246.70	249.13	8361	20.83	477	5252	62.82
CTE	EQ	14-Dec-2022	59.15	59.90	60.00	57.55	58.90	58.50	58.45	39822	23.28	674	18917	47.50
CUB	EQ	14-Dec-2022	195.80	197.30	203.70	196.00	203.00	203.10	200.99	8146578	16374.19	49174	2706425	33.22
CUBEXTUB	EQ	14-Dec-2022	45.80	45.30	47.55	44.00	45.20	45.25	45.67	109249	49.89	967	52073	47.66
CUMMINSIND	EQ	14-Dec-2022	1493.55	1501.05	1501.05	1471.10	1495.00	1494.65	1487.41	453988	6752.65	24856	197079	43.41
CUPID	EQ	14-Dec-2022	244.05	243.40	246.15	242.40	243.75	243.10	244.21	19245	47.00	989	13433	69.80
CYBERMEDIA	EQ	14-Dec-2022	18.75	18.25	20.00	18.00	18.90	18.65	18.65	25982	4.85	269	11226	43.21
CYBERTECH	EQ	14-Dec-2022	130.95	130.70	133.15	130.10	131.00	130.95	131.59	34647	45.59	1478	16640	48.03
CYIENT	EQ	14-Dec-2022	815.10	819.35	837.00	815.10	823.80	828.75	824.70	164099	1353.32	12392	76800	46.80
DAAWAT	EQ	14-Dec-2022	113.00	113.85	116.50	113.55	115.70	115.95	115.47	1240065	1431.89	8798	651186	52.51
DABUR	EQ	14-Dec-2022	594.20	596.00	598.15	585.35	586.70	587.10	588.36	1470878	8654.05	36684	865617	58.85
DALBHARAT	EQ	14-Dec-2022	1856.05	1874.95	1898.00	1843.40	1888.00	1890.70	1875.73	469388	8804.47	25549	110079	23.45
DALMIASUG	EQ	14-Dec-2022	344.30	344.50	347.15	340.35	342.50	342.90	342.62	176210	603.73	7486	93036	52.80
DAMODARIND	EQ	14-Dec-2022	54.35	54.25	55.30	53.35	53.40	53.55	53.99	23067	12.45	252	16832	72.97
DANGEE	EQ	14-Dec-2022	18.85	19.35	19.35	18.85	18.95	18.95	19.06	142052	27.07	660	101176	71.22
DATAMATICS	EQ	14-Dec-2022	300.10	303.95	303.95	298.10	300.80	299.10	300.18	42993	129.05	2296	23606	54.91
DATAPATTNS	EQ	14-Dec-2022	1270.25	1277.70	1286.00	1257.60	1257.60	1261.75	1268.92	65704	833.73	6635	26440	40.24
DBCORP	EQ	14-Dec-2022	122.75	122.75	125.00	120.80	123.80	124.05	123.17	232049	285.81	4841	112736	48.58
DBL	EQ	14-Dec-2022	230.90	232.40	232.50	229.05	229.30	229.55	230.60	158593	365.72	3809	89973	56.73
DBOL	EQ	14-Dec-2022	190.20	192.40	195.35	191.25	193.00	193.10	193.47	101249	195.88	3952	54447	53.78
DBREALTY	EQ	14-Dec-2022	100.10	100.35	100.35	97.65	98.50	98.95	98.65	336988	332.43	2466	219708	65.20
DBSTOCKBRO	EQ	14-Dec-2022	24.40	24.10	26.00	23.55	25.00	24.90	24.95	7045	1.76	159	3276	46.50
DCAL	EQ	14-Dec-2022	96.40	96.60	97.45	95.80	97.00	96.40	96.81	393379	380.82	5703	234733	59.67
DCBBANK	EQ	14-Dec-2022	138.75	138.70	140.90	136.10	137.00	136.95	138.62	1992130	2761.54	14054	689572	34.61
DCI	BE	14-Dec-2022	125.50	126.90	131.75	119.25	131.75	131.75	129.23	4930	6.37	88	-	-
DCM	EQ	14-Dec-2022	92.70	92.95	95.00	92.00	93.80	93.70	93.83	38085	35.73	564	16502	43.33
DCMFINSERV	EQ	14-Dec-2022	6.70	6.80	6.85	6.40	6.50	6.45	6.51	36183	2.35	220	29245	80.83
DCMNVL	EQ	14-Dec-2022	162.45	162.55	165.70	160.25	161.00	161.65	163.41	18094	29.57	725	10504	58.05
DCMSHRIRAM	EQ	14-Dec-2022	889.75	890.00	893.25	878.00	878.00	878.85	882.93	22056	194.74	2507	11584	52.52
DCMSRIND	EQ	14-Dec-2022	72.50	72.95	74.60	72.50	74.00	73.90	73.57	122102	89.83	965	84431	69.15
DCW	EQ	14-Dec-2022	52.50	52.80	53.25	51.50	52.05	51.90	52.31	1344118	703.13	6446	658643	49.00
DCXINDIA	EQ	14-Dec-2022	225.75	226.90	234.95	226.50	229.50	229.00	229.71	471311	1082.64	24009	236898	50.26
DECCANCE	EQ	14-Dec-2022	533.20	533.95	543.00	532.00	536.80	538.90	537.35	5931	31.87	878	3567	60.14
DEEPAKFERT	EQ	14-Dec-2022	805.50	809.00	811.90	801.10	803.00	803.90	805.89	166518	1341.96	7767	67799	40.72
DEEPAKNTR	EQ	14-Dec-2022	2221.65	2225.00	2245.00	2216.75	2217.00	2221.25	2230.09	232162	5177.43	14435	64662	27.85
DEEPENR	EQ	14-Dec-2022	137.65	140.80	140.80	135.00	135.65	135.70	137.37	11125	15.28	325	8290	74.52
DEEPINDS	EQ	14-Dec-2022	260.30	261.85	271.80	258.55	267.50	269.20	267.08	124900	333.58	3602	82765	66.27
DELHIVERY	EQ	14-Dec-2022	367.55	370.00	374.20	363.00	364.20	365.90	367.72	1268127	4663.17	37615	736660	58.09
DELPHIFX	EQ	14-Dec-2022	408.05	419.40	420.10	408.05	412.00	410.55	411.91	368	1.52	50	186	50.54
DELTACORP	EQ	14-Dec-2022	222.60	223.70	226.80	222.65	224.50	224.35	224.96	1953371	4394.34	18783	683875	35.01
DELTAMAGNT	EQ	14-Dec-2022	80.20	78.00	81.85	78.00	79.70	79.70	80.18	8308	6.66	234	6659	80.15
DEN	EQ	14-Dec-2022	35.45	35.70	38.40	35.65	38.10	37.90	37.56	3445093	1293.91	9324	1548456	44.95
DENORA	EQ	14-Dec-2022	689.25	689.00	697.45	685.00	687.40	689.80	689.84	2261	15.60	227	1367	60.46
DEVIT	EQ	14-Dec-2022	124.60	124.60	128.00	123.50	124.00	123.95	125.61	99721	125.26	689	28703	28.78
DEVYANI	EQ	14-Dec-2022	193.75	194.20	195.40	189.80	191.35	191.70	191.86	2531662	4857.22	42142	1418474	56.03
DFMFOODS	EQ	14-Dec-2022	405.15	405.10	432.00	402.10	417.00	421.30	416.16	490117	2039.69	6817	239884	48.94
DGCONTENT	EQ	14-Dec-2022	14.85	14.70	15.15	14.50	14.50	14.70	14.87	20511	3.05	110	12278	59.86
DHAMPURSUG	EQ	14-Dec-2022	220.15	220.55	225.00	220.55	223.20	223.65	222.77	134507	299.64	3448	53490	39.77
DHANBANK	EQ	14-Dec-2022	23.95	24.25	24.65	22.50	23.40	23.40	23.68	23566253	5579.95	25910	6856235	29.09
DHANI	EQ	14-Dec-2022	43.20	43.50	46.10	43.15	44.20	44.30	44.64	3777108	1685.94	13134	1731766	45.85
DHANILOANS	N8	14-Dec-2022	1395.14	1429.76	1429.76	1382.38	1411.01	1411.01	1407.58	427	6.01	6	154	36.07
DHANILOANS	NT	14-Dec-2022	1050.00	1070.00	1070.00	1070.00		1070.00	1070.00	100	1.07	1	100	100.00
DHANILOANS	NU	14-Dec-2022	1000.05	960.10	960.10	960.10	960.10	960.10	960.10	20	0.19	1	20	100.00
DHANILOANS	NX	14-Dec-2022	1000.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
DHANILOANS	Y5	14-Dec-2022	998.00	997.00	1025.00	997.00	1020.00	1020.00	1009.75	20	0.20	3	20	100.00
DHANUKA	EQ	14-Dec-2022	694.15	697.00	701.90	694.05	698.50	697.45	699.64	7578	53.02	1189	4052	53.47
DHARMAJ	EQ	14-Dec-2022	234.95	235.00	241.90	234.00	237.25	237.35	238.17	1008484	2401.95	19556	311676	30.91
DHARSUGAR	BZ	14-Dec-2022	11.95	11.40	12.00	11.40	11.55	11.85	11.71	24640	2.89	86	-	-
DHRUV	EQ	14-Dec-2022	59.65	60.85	60.85	57.30	58.40	58.75	59.28	10764	6.38	260	7849	72.92
DHUNINV	EQ	14-Dec-2022	746.10	755.05	755.05	741.00	744.00	743.70	745.35	1285	9.58	200	858	66.77
DIAMONDYD	EQ	14-Dec-2022	903.65	907.20	909.00	884.25	896.00	894.15	899.54	8030	72.23	776	5127	63.85
DICIND	EQ	14-Dec-2022	386.00	393.65	396.90	384.95	392.70	390.40	389.62	1710	6.66	284	855	50.00
DIGISPICE	EQ	14-Dec-2022	27.20	27.50	28.10	27.00	27.55	27.45	27.60	154052	42.52	765	87290	56.66
DIL	EQ	14-Dec-2022	14.30	14.35	14.60	14.10	14.20	14.20	14.25	129047	18.39	405	95001	73.62
DISHTV	EQ	14-Dec-2022	21.30	21.35	23.55	21.35	22.10	22.25	22.72	31154716	7077.39	24836	17809324	57.16
DIVISLAB	EQ	14-Dec-2022	3355.55	3370.00	3400.00	3350.55	3393.00	3393.85	3377.29	334854	11308.99	30718	208822	62.36
DIVOPPBEES	EQ	14-Dec-2022	48.97	54.99	54.99	47.18	49.06	49.05	48.66	7149	3.48	215	3618	50.61
DIXON	EQ	14-Dec-2022	4085.00	4105.90	4135.65	4090.00	4120.10	4121.90	4112.74	211952	8717.03	19505	83993	39.63
DJML	EQ	14-Dec-2022	149.25	141.80	156.70	141.80	156.70	156.70	148.20	8304	12.31	222	5201	62.63
DKEGL	SM	14-Dec-2022	60.25	60.75	66.50	60.50	65.95	65.65	64.13	99000	63.49	31	39000	39.39
DLF	EQ	14-Dec-2022	400.35	402.10	410.40	401.50	406.50	407.20	406.88	4437819	18056.53	41594	1862400	41.97
DLINKINDIA	EQ	14-Dec-2022	262.10	264.00	264.75	256.25	258.40	260.30	260.14	170943	444.69	5766	57620	33.71
DMART	EQ	14-Dec-2022	4108.95	4089.10	4209.85	4089.10	4204.00	4201.10	4174.47	545140	22756.68	42846	319406	58.59
DMCC	EQ	14-Dec-2022	283.00	292.40	296.00	285.00	294.85	294.15	291.79	18991	55.41	1168	11517	60.64
DNAMEDIA	EQ	14-Dec-2022	3.80	3.85	3.90	3.70	3.75	3.75	3.78	83214	3.15	159	50248	60.38
DODLA	EQ	14-Dec-2022	497.40	498.55	504.60	485.40	489.70	491.80	495.79	15058	74.66	1821	9137	60.68
DOLATALGO	EQ	14-Dec-2022	67.85	68.00	68.80	67.15	67.50	67.35	67.83	114689	77.80	1329	74926	65.33
DOLLAR	EQ	14-Dec-2022	422.95	425.50	450.00	422.95	442.00	441.50	435.23	79777	347.21	3617	59772	74.92
DONEAR	EQ	14-Dec-2022	83.70	84.30	86.20	82.55	82.65	83.20	84.34	196745	165.94	2645	97770	49.69
DPABHUSHAN	EQ	14-Dec-2022	319.85	326.95	326.95	316.00	320.00	317.95	319.02	5661	18.06	317	4388	77.51
DPSCLTD	EQ	14-Dec-2022	13.95	14.20	14.25	13.80	14.10	13.90	14.01	108472	15.20	466	89229	82.26
DPWIRES	EQ	14-Dec-2022	422.20	431.95	431.95	417.55	421.00	421.40	421.34	10035	42.28	1030	4663	46.47
DRCSYSTEMS	BE	14-Dec-2022	41.95	41.95	41.95	39.90	41.95	41.75	41.37	5130	2.12	33	-	-
DREAMFOLKS	EQ	14-Dec-2022	376.40	378.00	381.90	375.80	377.70	378.15	377.99	99884	377.55	5306	52137	52.20
DREDGECORP	EQ	14-Dec-2022	417.50	422.35	424.85	408.00	410.00	413.90	417.58	333826	1393.98	11897	92432	27.69
DRL	SM	14-Dec-2022	6.15	5.85	6.25	5.85	6.15	6.20	6.03	24000	1.45	4	12000	50.00
DRREDDY	EQ	14-Dec-2022	4458.15	4475.00	4513.50	4451.35	4505.90	4504.55	4494.26	278401	12512.06	25547	169836	61.00
DSPN50ETF	EQ	14-Dec-2022	187.84	187.50	188.75	187.50	187.84	187.84	188.17	2326	4.38	41	1156	49.70
DSPNEWETF	EQ	14-Dec-2022	215.00	215.01	216.30	214.85	216.22	216.22	215.88	2365	5.11	62	1920	81.18
DSPQ50ETF	EQ	14-Dec-2022	168.36	168.00	169.50	168.00	169.30	169.16	169.07	1616	2.73	80	731	45.24
DSPSILVETF	EQ	14-Dec-2022	67.20	67.40	68.00	67.00	67.30	67.33	67.31	2500	1.68	40	1988	79.52
DSSL	EQ	14-Dec-2022	351.50	353.90	384.30	350.10	374.00	373.70	369.10	57211	211.17	4205	21128	36.93
DTIL	EQ	14-Dec-2022	239.40	239.00	243.45	237.05	239.00	239.95	241.13	13211	31.86	549	8699	65.85
DUCON	EQ	14-Dec-2022	11.20	11.15	11.85	11.00	11.35	11.25	11.30	660361	74.63	1345	213304	32.30
DUGLOBAL	SM	14-Dec-2022	241.85	230.00	230.00	229.80	229.80	229.80	229.90	1250	2.87	2	1250	100.00
DVL	EQ	14-Dec-2022	260.60	263.75	264.25	256.40	259.10	258.00	259.65	45600	118.40	1879	30136	66.09
DWARKESH	EQ	14-Dec-2022	94.40	94.90	96.90	94.60	95.35	95.55	95.62	920505	880.15	7790	319118	34.67
DYCL	EQ	14-Dec-2022	172.10	173.60	204.00	173.50	200.00	199.30	194.82	853034	1661.91	22671	255046	29.90
DYNAMATECH	EQ	14-Dec-2022	2606.05	2615.00	2654.45	2601.00	2613.00	2620.10	2630.68	6858	180.41	1389	2968	43.28
DYNAMIC	SM	14-Dec-2022	19.60	19.50	19.50	19.00	19.00	19.15	19.33	20000	3.87	8	12000	60.00
DYNPRO	EQ	14-Dec-2022	357.25	358.20	361.00	351.60	351.70	354.30	354.03	11006	38.96	656	8136	73.92
E2E	EQ	14-Dec-2022	217.85	225.70	228.70	207.00	207.00	207.10	218.33	20804	45.42	624	13385	64.34
EASEMYTRIP	EQ	14-Dec-2022	55.70	56.10	57.70	55.00	56.20	56.05	56.60	30779121	17421.97	62469	11448548	37.20
EASTSILK	BE	14-Dec-2022	3.95	4.05	4.10	3.90	3.90	4.00	3.96	56403	2.24	133	-	-
EBANK	EQ	14-Dec-2022	4791.09	4899.99	4899.99	4820.15	4888.99	4888.99	4867.26	8	0.39	6	4	50.00
EBBETF0423	EQ	14-Dec-2022	1203.95	1203.77	1204.74	1203.25	1203.30	1203.48	1203.42	4868	58.58	48	4797	98.54
EBBETF0425	EQ	14-Dec-2022	1092.20	1093.75	1093.89	1091.77	1091.77	1092.03	1092.63	30498	333.23	107	27848	91.31
EBBETF0430	EQ	14-Dec-2022	1236.48	1249.40	1249.40	1235.00	1236.06	1236.40	1237.02	27452	339.59	228	25752	93.81
EBBETF0431	EQ	14-Dec-2022	1102.87	1103.99	1103.99	1102.31	1103.99	1103.87	1103.80	9964	109.98	83	9884	99.20
EC1RG	MF	14-Dec-2022	15.81	15.80	16.41	15.80	16.41	16.41	16.41	5000	0.82	4	5000	100.00
EC2RG	MF	14-Dec-2022	14.95	16.44	16.44	16.44	16.44	16.44	16.44	10000	1.64	2	10000	100.00
ECLERX	EQ	14-Dec-2022	1381.40	1388.65	1400.00	1385.75	1399.90	1397.65	1394.74	20827	290.48	2878	11101	53.30
ECLFINANCE	NG	14-Dec-2022	1000.00	998.01	1000.00	997.00	997.00	997.00	999.00	510	5.09	6	510	100.00
ECLFINANCE	NI	14-Dec-2022	1025.00	1036.90	1037.00	1036.90	1037.00	1036.94	1036.94	100	1.04	2	100	100.00
ECLFINANCE	NJ	14-Dec-2022	987.00	988.00	989.00	988.00	989.00	989.00	988.93	151	1.49	2	151	100.00
ECLFINANCE	NK	14-Dec-2022	1000.00	1000.01	1002.00	995.10	995.10	1000.62	1000.40	165	1.65	7	125	75.76
ECLFINANCE	NO	14-Dec-2022	1006.00	1006.00	1010.00	1006.00	1010.00	1010.00	1006.36	55	0.55	2	55	100.00
ECLFINANCE	NR	14-Dec-2022	1018.35	1019.00	1019.00	1011.45	1011.45	1011.45	1018.32	132	1.34	6	107	81.06
ECLFINANCE	NS	14-Dec-2022	1065.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	30	0.32	2	30	100.00
EDELWEISS	EQ	14-Dec-2022	67.60	68.00	71.70	66.75	69.90	69.90	69.76	3011788	2101.09	15165	1175568	39.03
EDUCOMP	BZ	14-Dec-2022	2.60	2.50	2.60	2.50	2.55	2.55	2.52	26929	0.68	66	-	-
EHFLNCD	N5	14-Dec-2022	1000.10	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	2	0.02	2	2	100.00
EHFLNCD	N6	14-Dec-2022	1023.00	1020.00	1022.00	1020.00	1022.00	1022.00	1020.39	255	2.60	6	255	100.00
EICHERMOT	EQ	14-Dec-2022	3313.00	3329.00	3385.00	3325.00	3370.00	3369.40	3367.33	676995	22796.68	44144	302231	44.64
EIDPARRY	EQ	14-Dec-2022	579.10	582.00	595.00	581.00	585.60	587.40	588.53	141604	833.37	8418	63901	45.13
EIFFL	EQ	14-Dec-2022	168.35	168.35	168.35	161.05	161.60	162.05	163.33	12150	19.84	245	10088	83.03
EIHAHOTELS	EQ	14-Dec-2022	461.10	463.45	467.00	460.05	462.10	463.95	463.60	5805	26.91	307	2463	42.43
EIHOTEL	EQ	14-Dec-2022	183.35	184.20	184.80	180.00	181.80	181.15	182.23	346146	630.79	5616	208917	60.36
EIMCOELECO	EQ	14-Dec-2022	443.75	448.90	448.90	440.05	445.00	445.50	445.33	4331	19.29	655	2641	60.98
EKC	EQ	14-Dec-2022	97.35	97.75	98.10	96.45	96.65	96.60	96.98	137577	133.43	1763	88930	64.64
ELDEHSG	EQ	14-Dec-2022	611.30	625.05	625.05	605.00	606.10	608.40	613.26	2444	14.99	284	932	38.13
ELECON	EQ	14-Dec-2022	432.50	432.30	438.00	425.95	428.00	430.70	432.90	122839	531.77	7147	68226	55.54
ELECTCAST	EQ	14-Dec-2022	38.95	39.00	40.00	38.95	39.35	39.35	39.52	987455	390.26	3452	479849	48.59
ELECTHERM	EQ	14-Dec-2022	73.10	73.45	74.80	73.05	73.25	73.70	73.99	15266	11.30	261	10667	69.87
ELGIEQUIP	EQ	14-Dec-2022	519.40	525.50	532.00	510.00	512.20	513.80	520.53	202777	1055.51	8417	70670	34.85
ELGIRUBCO	EQ	14-Dec-2022	35.25	35.00	35.80	34.75	34.75	35.15	35.44	33532	11.88	373	17571	52.40
EMAMILTD	EQ	14-Dec-2022	438.45	440.05	442.00	436.25	441.95	440.85	439.62	103504	455.02	9018	51478	49.74
EMAMIPAP	EQ	14-Dec-2022	151.80	151.85	153.20	149.80	150.70	150.25	150.89	10812	16.31	424	6019	55.67
EMAMIREAL	EQ	14-Dec-2022	71.10	71.15	71.65	70.50	71.45	70.80	71.08	19266	13.69	310	15125	78.51
EMBASSY	RR	14-Dec-2022	350.22	351.80	354.00	348.30	350.00	349.93	350.86	339310	1190.51	7297	311526	91.81
EMIL	EQ	14-Dec-2022	90.25	90.45	91.80	88.40	89.60	90.20	90.03	1683095	1515.31	10565	764405	45.42
EMKAY	EQ	14-Dec-2022	74.20	75.35	76.25	74.15	74.80	74.90	75.50	28902	21.82	457	14397	49.81
EMKAYTOOLS	SM	14-Dec-2022	296.00	282.20	282.20	282.20	282.20	282.20	282.20	600	1.69	1	600	100.00
EMMBI	EQ	14-Dec-2022	94.60	95.05	96.05	94.05	95.90	95.75	94.77	5973	5.66	175	3770	63.12
EMUDHRA	EQ	14-Dec-2022	312.80	315.00	316.05	308.05	309.10	309.35	309.93	117449	364.01	4240	85014	72.38
ENDURANCE	EQ	14-Dec-2022	1463.75	1467.00	1482.00	1436.00	1441.00	1442.65	1455.28	19668	286.22	3934	10682	54.31
ENERGYDEV	EQ	14-Dec-2022	21.85	22.00	22.50	20.25	21.10	20.95	20.92	260668	54.54	928	161898	62.11
ENGINERSIN	EQ	14-Dec-2022	82.35	82.90	82.95	81.10	81.35	81.40	81.90	1599222	1309.81	6122	813014	50.84
ENIL	EQ	14-Dec-2022	157.30	157.60	160.00	155.10	157.00	157.30	157.52	15785	24.86	610	9911	62.79
EPL	EQ	14-Dec-2022	169.30	170.05	170.90	166.50	167.75	167.60	168.45	150643	253.76	5194	92453	61.37
EQUIPPP	BE	14-Dec-2022	39.95	40.00	40.00	38.05	39.35	38.75	38.59	5283	2.04	109	-	-
EQUITAS	EQ	14-Dec-2022	124.65	125.50	130.00	124.20	125.00	125.05	125.47	12997390	16308.44	24105	9977660	76.77
EQUITASBNK	EQ	14-Dec-2022	62.10	62.60	62.60	60.00	60.70	60.65	60.96	3297830	2010.49	16212	1103802	33.47
ERFLNCDI	N4	14-Dec-2022	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	200	2.12	4	200	100.00
ERIS	EQ	14-Dec-2022	660.00	660.55	674.70	660.55	663.10	662.90	665.91	39328	261.89	2968	16070	40.86
EROSMEDIA	EQ	14-Dec-2022	28.80	29.40	29.80	28.15	28.50	28.75	28.54	228851	65.32	6109	138874	60.68
ESABINDIA	EQ	14-Dec-2022	4083.90	4140.00	4140.00	4063.55	4101.00	4113.05	4096.56	3727	152.68	968	1694	45.45
ESCORTS	EQ	14-Dec-2022	2216.90	2230.00	2230.00	2183.60	2201.00	2194.85	2199.10	417086	9172.13	25408	198162	47.51
ESSARSHPNG	EQ	14-Dec-2022	10.25	10.35	10.60	10.20	10.30	10.25	10.35	415306	43.00	805	188432	45.37
ESSENTIA	BE	14-Dec-2022	8.50	8.45	8.70	8.10	8.65	8.60	8.57	3477999	298.15	506	-	-
ESTER	EQ	14-Dec-2022	137.90	138.00	140.25	137.00	138.00	138.05	138.50	70204	97.23	1697	38121	54.30
ETHOSLTD	EQ	14-Dec-2022	1030.50	1047.95	1047.95	1002.20	1020.00	1020.75	1019.97	45443	463.50	8184	26650	58.64
EUROBOND	SM	14-Dec-2022	118.00	119.70	119.70	119.40	119.40	119.40	119.55	4000	4.78	2	4000	100.00
EUROTEXIND	EQ	14-Dec-2022	10.80	11.80	11.80	10.70	10.80	10.85	11.12	7744	0.86	66	2819	36.40
EVEREADY	EQ	14-Dec-2022	368.70	369.80	369.80	361.45	365.00	364.45	364.20	75118	273.58	2764	49134	65.41
EVERESTIND	EQ	14-Dec-2022	827.10	821.10	853.00	821.10	833.15	839.90	841.87	28816	242.59	2462	12891	44.74
EXCEL	EQ	14-Dec-2022	0.55	0.55	0.60	0.50	0.60	0.55	0.54	24754590	134.81	3777	20744341	83.80
EXCELINDUS	EQ	14-Dec-2022	1211.10	1217.20	1240.35	1206.65	1223.50	1224.70	1225.83	12339	151.26	1594	6180	50.09
EXIDEIND	EQ	14-Dec-2022	192.15	192.30	193.35	191.00	192.00	192.05	192.18	2043083	3926.34	19578	1163537	56.95
EXPLEOSOL	EQ	14-Dec-2022	1250.90	1262.00	1262.00	1248.60	1259.00	1252.85	1255.32	5009	62.88	1631	3099	61.87
EXXARO	EQ	14-Dec-2022	116.90	117.70	124.90	115.00	116.35	116.45	117.79	87319	102.85	2035	44061	50.46
FACT	EQ	14-Dec-2022	193.10	189.00	192.35	182.55	186.45	186.60	187.51	4060523	7613.99	38926	454745	11.20
FAIRCHEMOR	EQ	14-Dec-2022	1411.05	1435.00	1435.00	1374.00	1376.00	1380.00	1391.48	51532	717.06	5831	29098	56.47
FAZE3Q	EQ	14-Dec-2022	279.25	280.00	288.00	278.05	286.45	281.85	281.85	6199	17.47	527	4208	67.88
FCL	EQ	14-Dec-2022	291.40	291.95	293.40	280.75	282.25	282.25	284.23	928907	2640.24	21109	397481	42.79
FCONSUMER	EQ	14-Dec-2022	1.50	1.50	1.50	1.45	1.50	1.50	1.46	11287698	164.84	4962	8895041	78.80
FCSSOFT	EQ	14-Dec-2022	2.95	3.00	3.00	2.90	2.95	2.90	2.93	3012752	88.41	2936	2071212	68.75
FDC	EQ	14-Dec-2022	281.85	282.10	285.00	279.00	280.05	281.20	282.67	58893	166.47	3164	28143	47.79
FEDERALBNK	EQ	14-Dec-2022	136.25	136.95	137.65	136.00	136.55	136.75	136.85	7409698	10140.24	37914	2553869	34.47
FEL	EQ	14-Dec-2022	1.55	1.55	1.55	1.45	1.55	1.50	1.51	1984280	29.92	1334	1409047	71.01
FELDVR	EQ	14-Dec-2022	7.85	7.85	8.00	7.50	7.50	7.55	7.64	41111	3.14	215	24957	60.71
FELIX	SM	14-Dec-2022	80.00	76.00	76.05	76.00	76.00	76.00	76.01	16000	12.16	4	12000	75.00
FIBERWEB	EQ	14-Dec-2022	36.05	36.25	36.45	35.95	36.00	36.05	36.17	24226	8.76	500	4401	18.17
FIDEL	SM	14-Dec-2022	63.30	63.40	63.40	63.40	63.40	63.40	63.40	3000	1.90	1	3000	100.00
FIEMIND	EQ	14-Dec-2022	1843.90	1842.05	1920.70	1841.35	1842.00	1850.80	1876.74	49579	930.47	9109	17072	34.43
FILATEX	EQ	14-Dec-2022	95.05	95.35	96.75	94.95	95.20	95.25	95.58	125152	119.62	1882	74859	59.81
FINCABLES	EQ	14-Dec-2022	561.20	562.85	573.00	557.00	559.50	559.20	564.32	97039	547.61	5898	31338	32.29
FINEORG	EQ	14-Dec-2022	5766.70	5766.00	5824.95	5762.25	5798.00	5791.95	5798.66	22807	1322.50	6386	10804	47.37
FINOPB	EQ	14-Dec-2022	252.25	263.45	263.45	233.55	242.20	240.25	249.38	690025	1720.76	13530	163763	23.73
FINPIPE	EQ	14-Dec-2022	168.35	169.00	181.95	166.00	180.60	180.20	176.74	3259432	5760.70	35975	1163067	35.68
FIVESTAR	EQ	14-Dec-2022	583.35	585.00	607.95	582.95	598.00	600.35	597.02	386062	2304.87	13907	93039	24.10
FLEXITUFF	BE	14-Dec-2022	27.75	29.00	29.00	27.00	28.45	28.05	27.60	10879	3.00	48	-	-
FLFL	EQ	14-Dec-2022	5.40	5.55	5.65	5.40	5.65	5.65	5.59	639127	35.75	1173	548573	85.83
FLUOROCHEM	EQ	14-Dec-2022	3209.40	3225.00	3285.00	3203.25	3275.00	3264.60	3237.04	186065	6023.00	21628	95102	51.11
FMGOETZE	EQ	14-Dec-2022	308.10	307.60	309.85	307.50	307.50	308.15	308.16	43735	134.78	515	38994	89.16
FMNL	EQ	14-Dec-2022	5.25	5.40	5.40	5.10	5.20	5.20	5.19	112793	5.86	307	60673	53.79
FOCUS	EQ	14-Dec-2022	305.05	308.60	308.60	289.80	303.00	296.85	296.22	105581	312.75	1613	66707	63.18
FOODSIN	BE	14-Dec-2022	124.15	125.05	127.40	122.60	125.00	123.45	124.70	106509	132.82	394	-	-
FORCEMOT	EQ	14-Dec-2022	1520.90	1529.90	1529.90	1501.05	1505.00	1505.30	1513.08	24920	377.06	3492	10687	42.89
FORTIS	EQ	14-Dec-2022	286.70	288.00	291.25	286.45	288.00	288.05	289.80	1104434	3200.63	12078	849358	76.90
FOSECOIND	EQ	14-Dec-2022	1985.85	2014.00	2014.00	1950.10	1950.10	1960.20	1980.99	1528	30.27	183	1115	72.97
FROG	SM	14-Dec-2022	247.70	253.25	259.50	253.15	257.00	256.75	256.26	43200	110.70	34	27600	63.89
FSC	BE	14-Dec-2022	25.30	25.30	25.80	25.00	25.30	25.40	25.28	17371	4.39	106	-	-
FSL	EQ	14-Dec-2022	107.15	107.70	109.50	107.55	108.55	108.45	108.59	1624926	1764.50	8580	538939	33.17
FUSION	EQ	14-Dec-2022	391.05	392.20	415.80	391.05	404.00	404.30	404.74	2150470	8703.82	36432	1110615	51.65
GABRIEL	EQ	14-Dec-2022	186.15	186.95	188.70	183.00	183.75	183.85	184.78	236731	437.44	5656	107066	45.23
GAEL	EQ	14-Dec-2022	256.45	257.70	264.35	255.00	257.80	258.85	259.59	299877	778.45	7686	136714	45.59
GAIL	EQ	14-Dec-2022	93.25	93.25	96.30	93.15	96.00	96.00	95.19	22598875	21511.61	76438	12520807	55.40
GAL	EQ	14-Dec-2022	3.75	3.90	4.00	3.55	3.55	3.55	3.69	1686843	62.17	1199	1364098	80.87
GALAXYSURF	EQ	14-Dec-2022	2690.60	2704.75	2704.75	2654.00	2693.95	2689.95	2677.17	28000	749.61	8247	16561	59.15
GALLANTT	EQ	14-Dec-2022	62.65	62.50	63.65	62.40	63.50	63.10	63.25	28058	17.75	485	18212	64.91
GANDHITUBE	EQ	14-Dec-2022	584.65	595.95	604.00	585.00	601.90	601.55	598.63	17785	106.47	1555	10180	57.24
GANECOS	EQ	14-Dec-2022	903.50	909.95	948.50	905.15	936.00	938.75	930.25	246418	2292.31	6737	89875	36.47
GANESHBE	EQ	14-Dec-2022	152.15	153.35	153.50	149.05	150.80	149.45	150.69	77965	117.49	2008	51636	66.23
GANESHHOUC	EQ	14-Dec-2022	358.55	356.60	372.00	353.50	361.00	361.70	364.07	46878	170.67	1967	22856	48.76
GANGAFORGE	EQ	14-Dec-2022	4.75	4.80	4.85	4.65	4.80	4.75	4.76	238180	11.33	395	161128	67.65
GANGESSECU	EQ	14-Dec-2022	120.25	120.25	128.00	120.25	125.00	125.85	124.36	53134	66.08	1625	35506	66.82
GARFIBRES	EQ	14-Dec-2022	3400.30	3417.35	3429.00	3360.00	3371.00	3370.40	3386.72	3450	116.84	1026	2160	62.61
GATEWAY	EQ	14-Dec-2022	69.05	69.00	69.75	68.60	69.10	69.05	69.08	364393	251.73	6242	242101	66.44
GATI	EQ	14-Dec-2022	160.15	161.15	162.70	157.35	158.25	157.90	159.23	377591	601.25	11190	181715	48.12
GAYAHWS	EQ	14-Dec-2022	0.85	0.90	0.90	0.85	0.85	0.90	0.87	401869	3.50	382	203543	50.65
GAYAPROJ	BE	14-Dec-2022	8.60	8.60	9.00	8.55	9.00	9.00	8.97	5415970	486.06	683	-	-
GEECEE	EQ	14-Dec-2022	160.95	161.00	164.60	160.65	163.95	163.25	162.56	14460	23.51	454	12517	86.56
GEEKAYWIRE	EQ	14-Dec-2022	81.35	82.35	83.00	79.50	80.65	80.25	80.72	38421	31.01	536	26849	69.88
GENCON	EQ	14-Dec-2022	32.35	32.25	32.45	31.70	32.00	31.85	31.99	35619	11.39	343	30176	84.72
GENESYS	EQ	14-Dec-2022	470.55	475.00	479.70	466.05	470.05	472.45	470.82	11526	54.27	450	8489	73.65
GENUSPAPER	EQ	14-Dec-2022	16.50	16.55	17.80	16.05	17.25	17.35	17.37	1357385	235.71	2919	694382	51.16
GENUSPOWER	EQ	14-Dec-2022	93.20	94.50	94.70	90.20	91.20	91.25	92.48	568126	525.41	5257	197741	34.81
GEOJITFSL	EQ	14-Dec-2022	47.40	47.60	50.20	47.45	48.60	48.65	48.72	1981914	965.53	10289	1123056	56.67
GEPIL	EQ	14-Dec-2022	148.00	150.70	151.00	146.95	147.90	147.45	148.34	96489	143.13	3471	46225	47.91
GESHIP	EQ	14-Dec-2022	714.40	720.00	734.00	706.50	720.00	717.90	720.47	526028	3789.89	24002	156849	29.82
GET&D	EQ	14-Dec-2022	124.40	125.35	125.75	122.75	123.50	124.00	123.82	61545	76.21	1355	32427	52.69
GFLLIMITED	EQ	14-Dec-2022	68.05	68.05	69.00	67.50	67.70	68.00	68.13	100607	68.54	1718	67508	67.10
GHCL	EQ	14-Dec-2022	513.10	515.10	522.45	500.30	501.20	501.60	505.79	712054	3601.47	22482	378496	53.16
GICHSGFIN	EQ	14-Dec-2022	169.45	170.00	193.90	170.00	186.55	187.75	187.66	4538780	8517.58	46371	913769	20.13
GICL	SM	14-Dec-2022	45.90	45.90	46.00	45.90	46.00	46.00	46.00	99000	45.54	4	99000	100.00
GICRE	EQ	14-Dec-2022	146.75	148.00	164.30	146.90	158.90	159.90	159.57	11581457	18480.74	71302	2036075	17.58
GILLANDERS	EQ	14-Dec-2022	75.65	77.05	78.70	75.70	77.00	76.20	77.28	34722	26.83	390	15550	44.78
GILLETTE	EQ	14-Dec-2022	5093.05	5100.00	5116.85	5071.00	5071.00	5076.15	5082.41	1771	90.01	774	1397	78.88
GILT5YBEES	EQ	14-Dec-2022	50.31	50.42	50.45	50.33	50.43	50.41	50.42	67377	33.97	458	49563	73.56
GINNIFILA	EQ	14-Dec-2022	34.60	34.60	35.10	34.05	34.40	34.35	34.47	47265	16.29	371	31027	65.64
GIPCL	EQ	14-Dec-2022	89.35	89.70	91.50	88.75	88.85	89.00	89.72	487714	437.58	4161	285723	58.58
GKWLIMITED	EQ	14-Dec-2022	575.50	584.05	586.80	574.05	579.25	579.25	579.40	214	1.24	28	162	75.70
GLAND	EQ	14-Dec-2022	1734.80	1744.70	1769.00	1730.05	1763.00	1765.75	1759.43	365319	6427.54	26469	224114	61.35
GLAXO	EQ	14-Dec-2022	1336.50	1338.00	1348.80	1332.80	1340.00	1341.75	1338.77	129711	1736.53	3262	114659	88.40
GLENMARK	EQ	14-Dec-2022	433.30	431.20	440.60	431.20	439.00	439.55	438.73	722596	3170.25	14242	206144	28.53
GLFL	EQ	14-Dec-2022	3.20	3.35	3.35	3.25	3.35	3.35	3.34	30316	1.01	68	28603	94.35
GLOBAL	EQ	14-Dec-2022	207.05	207.05	207.95	196.70	196.70	196.70	200.90	84841	170.44	2056	58186	68.58
GLOBALVECT	EQ	14-Dec-2022	52.60	52.40	53.25	51.00	51.40	51.50	51.86	18715	9.71	393	13892	74.23
GLOBE	EQ	14-Dec-2022	4.85	4.85	4.95	4.75	4.90	4.85	4.86	861364	41.85	1091	559048	64.90
GLOBUSSPR	EQ	14-Dec-2022	919.85	929.90	949.00	922.50	942.30	943.20	936.54	176632	1654.24	9839	89623	50.74
GLS	EQ	14-Dec-2022	441.95	444.95	444.95	435.35	440.00	440.80	440.98	90232	397.90	3657	57110	63.29
GMBREW	EQ	14-Dec-2022	615.95	617.00	619.45	615.00	615.20	615.70	616.95	12304	75.91	579	9199	74.76
GMDCLTD	EQ	14-Dec-2022	152.45	153.80	158.50	153.25	154.20	154.85	156.29	1523892	2381.72	11905	531828	34.90
GMMPFAUDLR	EQ	14-Dec-2022	1908.05	1912.05	1974.85	1912.00	1953.40	1953.55	1952.04	108339	2114.82	13433	48323	44.60
GMRINFRA	EQ	14-Dec-2022	43.40	43.60	44.30	43.10	43.30	43.35	43.50	14894126	6478.80	15192	6685851	44.89
GMRP&UI	EQ	14-Dec-2022	23.80	24.40	24.80	24.00	24.40	24.45	24.35	2075794	505.43	5354	1565613	75.42
GNA	EQ	14-Dec-2022	654.30	654.30	700.00	650.00	673.25	673.35	680.85	207752	1414.47	9679	37285	17.95
GNFC	EQ	14-Dec-2022	597.35	600.00	604.30	597.00	597.95	599.25	600.43	715923	4298.59	20789	297080	41.50
GOACARBON	EQ	14-Dec-2022	564.10	569.00	576.35	560.05	564.00	564.50	567.08	45326	257.03	2639	20947	46.21
GOCLCORP	EQ	14-Dec-2022	356.65	354.40	359.30	345.00	345.20	347.30	351.58	33629	118.23	2496	18844	56.03
GOCOLORS	EQ	14-Dec-2022	1183.90	1181.00	1235.00	1181.00	1210.10	1211.95	1215.03	46835	569.06	6441	19771	42.21
GODFRYPHLP	EQ	14-Dec-2022	1963.75	1978.80	1978.80	1920.00	1930.00	1925.10	1938.55	94747	1836.72	7364	31971	33.74
GODHA	EQ	14-Dec-2022	3.05	3.10	3.15	3.00	3.05	3.10	3.08	486213	14.97	875	361998	74.45
GODREJAGRO	EQ	14-Dec-2022	486.15	490.00	493.35	483.00	484.00	484.75	485.84	49448	240.24	2182	27760	56.14
GODREJCP	EQ	14-Dec-2022	876.80	879.00	889.35	874.10	887.00	887.15	884.57	765882	6774.78	53556	439922	57.44
GODREJIND	EQ	14-Dec-2022	474.10	474.00	476.45	465.00	465.20	466.50	470.75	82047	386.23	4516	48225	58.78
GODREJPROP	EQ	14-Dec-2022	1308.05	1313.00	1337.00	1308.00	1332.00	1332.25	1326.94	473061	6277.22	18832	187188	39.57
GOENKA	BZ	14-Dec-2022	1.70	1.75	1.75	1.65	1.70	1.65	1.68	207610	3.49	215	-	-
GOKEX	EQ	14-Dec-2022	376.30	377.85	382.40	374.05	376.25	376.45	377.01	127757	481.66	4805	54939	43.00
GOKUL	EQ	14-Dec-2022	35.95	36.20	36.20	34.65	35.10	35.20	35.54	164785	58.56	2181	76331	46.32
GOKULAGRO	EQ	14-Dec-2022	127.00	127.45	132.00	127.45	130.00	130.10	130.23	238892	311.11	6073	91874	38.46
GOLDBEES	EQ	14-Dec-2022	46.16	46.58	48.90	46.21	46.52	46.54	46.63	2311017	1077.57	14441	1462003	63.26
GOLDENTOBC	BZ	14-Dec-2022	71.70	72.00	72.45	70.00	71.25	71.25	71.05	4010	2.85	101	-	-
GOLDIAM	EQ	14-Dec-2022	135.10	136.20	136.70	134.20	135.25	135.05	135.49	105541	142.99	1964	63520	60.19
GOLDSHARE	EQ	14-Dec-2022	46.10	46.55	46.65	46.30	46.50	46.50	46.54	119918	55.81	329	79752	66.51
GOLDSTAR	SM	14-Dec-2022	95.75	100.50	100.50	100.50	100.50	100.50	100.50	6000	6.03	1	6000	100.00
GOLDTECH	EQ	14-Dec-2022	50.15	50.75	51.00	49.95	50.00	50.15	50.45	30053	15.16	359	19172	63.79
GOODLUCK	EQ	14-Dec-2022	497.15	499.60	504.90	489.55	493.45	493.05	496.71	383999	1907.36	4329	265623	69.17
GOODYEAR	EQ	14-Dec-2022	1096.65	1099.95	1167.00	1090.00	1164.00	1160.55	1152.56	113801	1311.63	9996	44101	38.75
GOYALALUM	EQ	14-Dec-2022	170.80	174.70	174.70	167.05	170.00	170.35	171.00	32586	55.72	324	3021	9.27
GPIL	EQ	14-Dec-2022	355.65	357.50	365.50	351.70	363.65	364.05	359.87	433818	1561.16	9832	225931	52.08
GPPL	EQ	14-Dec-2022	91.45	91.95	99.60	91.50	94.85	94.80	96.44	8915304	8598.10	52055	2774133	31.12
GPTINFRA	EQ	14-Dec-2022	53.50	53.00	54.90	52.95	54.05	54.20	54.03	28675	15.49	436	20576	71.76
GRANULES	EQ	14-Dec-2022	334.45	334.75	338.95	334.75	335.50	335.95	336.66	500396	1684.64	8789	241268	48.22
GRAPHITE	EQ	14-Dec-2022	398.15	399.90	408.95	397.15	404.40	404.25	404.52	743467	3007.48	19314	275710	37.08
GRASIM	EQ	14-Dec-2022	1810.80	1815.00	1833.95	1811.25	1818.80	1821.85	1824.80	533743	9739.76	24394	248942	46.64
GRAUWEIL	EQ	14-Dec-2022	94.65	95.85	96.25	93.80	94.90	94.80	95.07	351983	334.64	3930	174882	49.68
GRAVITA	EQ	14-Dec-2022	443.95	446.00	459.00	439.65	448.90	448.35	447.22	617257	2760.48	23687	103376	16.75
GREAVESCOT	EQ	14-Dec-2022	137.90	138.55	141.95	138.30	140.50	140.40	140.06	1658235	2322.48	12500	706883	42.63
GREENLAM	EQ	14-Dec-2022	320.95	321.05	333.80	316.05	326.05	325.95	326.72	25645	83.79	1744	16552	64.54
GREENPANEL	EQ	14-Dec-2022	345.50	348.95	358.15	345.30	350.00	348.20	350.98	379371	1331.53	17617	187126	49.33
GREENPLY	EQ	14-Dec-2022	154.95	155.00	156.40	154.75	155.00	154.95	155.41	151155	234.91	5171	95654	63.28
GREENPOWER	EQ	14-Dec-2022	9.05	9.10	9.45	9.05	9.30	9.20	9.21	4879302	449.39	3931	2059790	42.21
GRINDWELL	EQ	14-Dec-2022	1926.45	1936.55	1963.70	1910.15	1910.60	1915.65	1938.19	41051	795.65	9587	16919	41.21
GRINFRA	EQ	14-Dec-2022	1246.70	1258.00	1258.00	1230.05	1231.15	1233.80	1240.95	8769	108.82	1149	5664	64.59
GRMOVER	EQ	14-Dec-2022	389.30	392.75	394.40	375.00	377.50	377.00	383.29	63741	244.31	6952	14915	23.40
GROBTEA	EQ	14-Dec-2022	888.10	881.50	900.00	865.00	872.10	875.20	882.74	949	8.38	201	525	55.32
GRPLTD	EQ	14-Dec-2022	1996.85	1974.20	2020.00	1974.05	1975.00	1986.00	1994.92	1439	28.71	439	798	55.46
GRSE	EQ	14-Dec-2022	536.60	538.75	541.20	521.00	523.95	523.30	530.38	533245	2828.22	11967	189658	35.57
GRWRHITECH	EQ	14-Dec-2022	676.30	678.80	699.90	678.10	699.50	693.40	690.92	30487	210.64	2687	18531	60.78
GSCLCEMENT	EQ	14-Dec-2022	38.85	38.60	40.30	38.60	39.55	39.55	39.59	93123	36.87	810	42388	45.52
GSFC	EQ	14-Dec-2022	138.00	138.60	142.00	136.80	140.05	140.35	140.26	4363465	6120.37	25424	1722068	39.47
GSPL	EQ	14-Dec-2022	274.50	276.40	276.70	272.70	273.00	274.15	275.00	683734	1880.27	10531	365581	53.47
GSS	EQ	14-Dec-2022	298.65	300.70	303.00	284.40	289.90	287.70	291.64	106500	310.60	3542	54259	50.95
GSTL	SM	14-Dec-2022	86.10	90.00	90.40	90.00	90.25	90.25	90.22	12000	10.83	3	4000	33.33
GTL	EQ	14-Dec-2022	8.95	9.05	9.55	8.85	9.05	9.20	9.17	1752161	160.68	1876	842375	48.08
GTLINFRA	EQ	14-Dec-2022	1.25	1.25	1.45	1.20	1.40	1.40	1.31	92707579	1210.36	16450	42645004	46.00
GTPL	EQ	14-Dec-2022	139.95	140.00	146.00	140.00	142.20	142.15	143.41	150927	216.44	1928	51960	34.43
GUFICBIO	EQ	14-Dec-2022	217.90	218.00	219.45	214.30	216.00	215.60	216.01	55657	120.23	2066	30955	55.62
GUJALKALI	EQ	14-Dec-2022	771.20	775.00	785.00	769.30	772.95	771.35	773.70	64962	502.61	3633	31575	48.61
GUJAPOLLO	EQ	14-Dec-2022	195.75	197.10	199.65	195.00	198.90	198.00	197.87	3671	7.26	237	2371	64.59
GUJGASLTD	EQ	14-Dec-2022	525.80	526.00	529.00	520.35	525.75	525.65	525.03	1199036	6295.35	15706	682916	56.96
GUJRAFFIA	BE	14-Dec-2022	31.80	31.80	33.35	31.10	33.35	33.35	33.20	8842	2.94	53	-	-
GULFOILLUB	EQ	14-Dec-2022	458.90	458.95	468.40	451.00	460.65	455.70	460.10	53802	247.54	4814	35480	65.95
GULFPETRO	EQ	14-Dec-2022	43.60	44.05	44.30	43.45	43.80	43.65	43.70	181363	79.26	1327	89474	49.33
GULPOLY	EQ	14-Dec-2022	241.80	242.65	252.40	241.80	246.10	245.75	247.72	44821	111.03	2080	18633	41.57
GVKPIL	EQ	14-Dec-2022	3.30	3.35	3.45	3.30	3.45	3.40	3.40	3505601	119.04	1640	2385931	68.06
HAL	EQ	14-Dec-2022	2708.00	2713.00	2724.00	2680.00	2682.50	2683.65	2696.62	431693	11641.14	18521	193592	44.84
HAPPSTMNDS	EQ	14-Dec-2022	924.05	930.00	938.20	921.50	924.20	924.35	926.51	209282	1939.02	15181	106685	50.98
HARDWYN	EQ	14-Dec-2022	311.70	316.40	322.45	293.40	318.00	311.00	310.30	39201	121.64	1277	18760	47.86
HARIOMPIPE	EQ	14-Dec-2022	357.25	362.00	368.50	357.45	362.00	362.55	363.47	218591	794.50	6845	75558	34.57
HARRMALAYA	EQ	14-Dec-2022	142.90	143.90	143.90	141.60	142.70	142.85	142.70	25519	36.42	619	13971	54.75
HARSHA	EQ	14-Dec-2022	393.45	392.90	395.00	392.00	392.70	392.55	393.34	104904	412.62	4624	63660	60.68
HATHWAY	EQ	14-Dec-2022	17.30	17.50	19.35	17.35	19.20	19.15	18.73	26217299	4909.34	23000	10826309	41.29
HATSUN	EQ	14-Dec-2022	915.45	919.00	925.00	909.50	913.15	916.30	916.25	11237	102.96	1665	5446	48.46
HAVELLS	EQ	14-Dec-2022	1151.60	1160.40	1161.00	1150.60	1156.00	1155.25	1155.34	2024261	23387.02	30490	1410196	69.66
HAVISHA	BE	14-Dec-2022	2.30	2.35	2.35	2.20	2.25	2.30	2.26	39472	0.89	86	-	-
HBANKETF	EQ	14-Dec-2022	441.29	443.72	444.19	442.00	443.00	442.98	443.61	6748	29.93	144	5639	83.57
HBLPOWER	EQ	14-Dec-2022	108.65	109.20	110.80	107.05	107.85	108.50	109.06	2376851	2592.08	14492	769408	32.37
HBSL	EQ	14-Dec-2022	55.15	55.35	56.85	53.55	54.65	55.10	54.95	12358	6.79	507	7538	61.00
HCC	EQ	14-Dec-2022	20.75	20.90	22.25	20.05	21.65	21.65	21.44	86428194	18526.71	51401	25788789	29.84
HCG	EQ	14-Dec-2022	289.30	291.90	291.90	287.85	289.00	289.85	290.63	134026	389.52	12560	100837	75.24
HCL-INSYS	EQ	14-Dec-2022	17.40	17.75	19.45	17.40	19.15	18.90	18.61	6826984	1270.18	12279	2840035	41.60
HCLTECH	EQ	14-Dec-2022	1044.70	1045.00	1057.30	1045.00	1055.00	1056.20	1053.58	2425507	25554.67	85480	1429297	58.93
HDFC	EQ	14-Dec-2022	2702.60	2710.50	2734.90	2704.80	2725.50	2729.35	2724.27	2534258	69040.08	98194	1880972	74.22
HDFC	W3	14-Dec-2022	626.60	638.20	661.00	635.00	648.00	648.85	649.28	145800	946.65	200	76200	52.26
HDFCAMC	EQ	14-Dec-2022	2248.15	2250.15	2278.70	2242.20	2269.00	2270.70	2263.47	265763	6015.46	10595	187660	70.61
HDFCBANK	EQ	14-Dec-2022	1648.30	1653.00	1665.50	1650.00	1660.00	1662.25	1658.28	7113820	117966.82	183221	4989446	70.14
HDFCGROWTH	EQ	14-Dec-2022	89.38	88.40	89.50	88.10	89.43	88.95	88.46	2026	1.79	50	1918	94.67
HDFCLIFE	EQ	14-Dec-2022	582.35	583.00	585.55	579.10	579.95	580.35	582.31	2800824	16309.44	66742	2257487	80.60
HDFCLOWVOL	EQ	14-Dec-2022	136.71	136.00	137.70	135.95	136.13	136.13	136.26	44	0.06	17	39	88.64
HDFCMFGETF	EQ	14-Dec-2022	47.35	47.91	48.50	47.66	47.75	47.82	47.92	336911	161.44	887	236086	70.07
HDFCMOMENT	EQ	14-Dec-2022	202.98	202.98	202.98	201.01	201.12	201.12	201.84	1006	2.03	17	996	99.01
HDFCNEXT50	EQ	14-Dec-2022	437.16	440.00	440.00	436.09	436.31	438.52	438.32	100	0.44	18	95	95.00
HDFCNIF100	EQ	14-Dec-2022	188.08	188.49	189.69	188.49	189.00	189.00	188.95	779	1.47	28	454	58.28
HDFCNIFETF	EQ	14-Dec-2022	200.89	204.66	204.66	201.00	202.00	201.92	202.15	25448	51.44	333	19009	74.70
HDFCNIFIT	EQ	14-Dec-2022	308.66	295.59	335.00	295.59	324.00	301.10	298.98	2007	6.00	103	1280	63.78
HDFCPVTBAN	EQ	14-Dec-2022	222.55	223.00	225.50	221.55	225.09	222.23	222.62	223	0.50	36	154	69.06
HDFCQUAL	EQ	14-Dec-2022	39.46	39.90	39.90	39.50	39.70	39.50	39.55	2661	1.05	24	2653	99.70
HDFCSENETF	EQ	14-Dec-2022	677.68	677.68	683.13	677.68	679.04	681.60	681.40	2066	14.08	271	661	31.99
HDFCSILVER	EQ	14-Dec-2022	66.21	67.30	67.30	66.72	66.82	66.80	66.90	105120	70.33	281	61952	58.93
HDFCVALUE	EQ	14-Dec-2022	94.03	94.50	95.95	93.25	95.95	94.50	93.92	1421	1.33	25	1413	99.44
HDIL	BZ	14-Dec-2022	5.05	5.10	5.10	5.00	5.10	5.05	5.05	286113	14.45	600	-	-
HEADSUP	EQ	14-Dec-2022	13.45	16.10	16.10	16.10	16.10	16.10	16.10	242487	39.04	268	242486	100.00
HEALTHY	EQ	14-Dec-2022	8.20	8.34	8.34	8.14	8.25	8.26	8.26	34987	2.89	281	26319	75.23
HECPROJECT	EQ	14-Dec-2022	39.45	39.75	41.40	37.50	37.55	37.75	38.72	5310	2.06	149	3753	70.68
HEG	EQ	14-Dec-2022	1064.15	1070.00	1085.00	1062.95	1076.00	1073.60	1075.63	205707	2212.64	12129	73731	35.84
HEIDELBERG	EQ	14-Dec-2022	204.15	206.40	208.00	204.75	206.90	206.65	206.60	358128	739.91	4717	224305	62.63
HEMIPROP	EQ	14-Dec-2022	111.40	111.90	112.95	109.60	110.10	110.20	111.32	723680	805.61	5226	319639	44.17
HERANBA	EQ	14-Dec-2022	515.35	519.95	535.95	514.50	523.00	524.85	520.81	172345	897.58	4284	143894	83.49
HERCULES	EQ	14-Dec-2022	224.90	226.30	238.00	220.25	223.00	222.75	229.73	245196	563.28	7456	75170	30.66
HERITGFOOD	EQ	14-Dec-2022	336.85	337.05	342.90	335.80	341.85	341.10	339.56	124107	421.42	4261	72711	58.59
HEROMOTOCO	EQ	14-Dec-2022	2759.45	2762.45	2782.90	2727.60	2748.00	2747.35	2747.84	438317	12044.26	26307	270446	61.70
HESTERBIO	EQ	14-Dec-2022	1855.70	1855.80	1865.00	1840.00	1848.00	1847.95	1854.75	1298	24.07	298	873	67.26
HEXATRADEX	EQ	14-Dec-2022	160.00	160.10	161.90	160.00	161.00	160.95	160.50	1494	2.40	53	1080	72.29
HFCL	EQ	14-Dec-2022	84.05	84.45	84.80	82.60	82.95	82.95	83.45	9446356	7882.97	27156	4111094	43.52
HGINFRA	EQ	14-Dec-2022	584.65	587.60	627.00	584.45	627.00	621.85	611.84	506769	3100.61	17645	144584	28.53
HGS	EQ	14-Dec-2022	1317.90	1322.05	1367.75	1313.30	1360.00	1354.25	1347.91	50840	685.28	6042	21229	41.76
HIKAL	EQ	14-Dec-2022	390.15	392.00	393.85	381.10	384.55	384.15	385.65	264207	1018.91	6911	94576	35.80
HIL	EQ	14-Dec-2022	2878.80	2885.00	2910.10	2845.00	2875.00	2872.65	2863.80	6609	189.27	1659	4278	64.73
HILTON	EQ	14-Dec-2022	67.50	68.90	68.90	66.30	68.75	68.30	67.81	83108	56.36	586	67906	81.71
HIMATSEIDE	EQ	14-Dec-2022	91.95	92.70	92.70	89.80	90.15	90.15	90.56	660224	597.93	9099	438751	66.45
HINDALCO	EQ	14-Dec-2022	458.10	461.65	470.95	461.05	469.10	469.30	468.21	6639699	31087.85	82732	1587641	23.91
HINDCOMPOS	EQ	14-Dec-2022	307.40	311.00	311.00	301.40	306.95	304.70	307.09	7851	24.11	393	4957	63.14
HINDCON	EQ	14-Dec-2022	94.90	94.25	96.75	94.25	96.00	95.75	95.32	10795	10.29	302	5143	47.64
HINDCOPPER	EQ	14-Dec-2022	114.50	115.40	118.35	115.35	118.30	117.90	116.91	2967911	3469.74	14831	845014	28.47
HINDMOTORS	BE	14-Dec-2022	18.80	18.80	18.90	18.05	18.30	18.30	18.38	527397	96.92	2310	-	-
HINDOILEXP	EQ	14-Dec-2022	142.55	143.55	143.60	139.05	139.30	139.35	140.58	567220	797.41	4508	326460	57.55
HINDPETRO	EQ	14-Dec-2022	246.05	247.30	247.70	242.25	243.05	242.70	244.99	4846174	11872.81	54961	2273582	46.91
HINDUNILVR	EQ	14-Dec-2022	2710.30	2720.00	2720.00	2671.35	2687.00	2684.65	2691.78	886858	23872.30	66543	517955	58.40
HINDWAREAP	EQ	14-Dec-2022	401.20	403.80	406.90	395.20	402.05	402.30	401.97	80086	321.92	4331	39765	49.65
HINDZINC	EQ	14-Dec-2022	317.20	318.00	319.80	316.15	317.20	318.20	318.37	420848	1339.85	9489	237981	56.55
HIRECT	EQ	14-Dec-2022	229.35	230.00	232.95	225.40	227.00	227.45	227.88	5079	11.57	201	3314	65.25
HISARMETAL	EQ	14-Dec-2022	141.05	140.25	143.00	139.50	141.70	142.20	141.27	33817	47.77	674	22163	65.54
HITECH	EQ	14-Dec-2022	861.10	854.50	869.00	853.10	864.50	862.35	859.59	142446	1224.45	915	86923	61.02
HITECHCORP	EQ	14-Dec-2022	248.95	253.00	253.00	239.20	241.00	242.20	245.90	10997	27.04	324	9642	87.68
HITECHGEAR	EQ	14-Dec-2022	271.50	270.10	293.50	269.40	278.00	278.20	283.84	16869	47.88	814	8705	51.60
HLEGLAS	EQ	14-Dec-2022	668.25	669.05	684.60	667.00	677.05	677.75	674.57	26503	178.78	3627	12671	47.81
HLVLTD	EQ	14-Dec-2022	14.85	15.10	15.85	14.70	15.10	14.90	15.21	3458493	526.02	4587	1632872	47.21
HMT	BZ	14-Dec-2022	35.25	35.00	36.85	35.00	36.60	36.40	35.92	19463	6.99	95	-	-
HMVL	EQ	14-Dec-2022	56.95	57.05	60.25	57.00	59.60	58.90	58.78	84796	49.84	1679	46181	54.46
HNDFDS	BE	14-Dec-2022	674.50	675.00	686.00	670.00	683.00	683.80	678.65	14456	98.11	765	-	-
HNGSNGBEES	EQ	14-Dec-2022	281.68	286.15	286.15	281.00	284.15	285.14	283.69	26796	76.02	886	13692	51.10
HOMEFIRST	EQ	14-Dec-2022	750.55	755.00	757.30	740.05	751.00	749.70	747.64	90876	679.42	13285	46461	51.13
HONAUT	EQ	14-Dec-2022	42922.50	43137.15	43448.80	42091.40	42537.00	42436.35	42833.21	5642	2416.65	3428	1973	34.97
HONDAPOWER	EQ	14-Dec-2022	2601.70	2610.00	2630.00	2582.00	2610.75	2603.50	2607.26	19045	496.55	3133	9717	51.02
HOVS	EQ	14-Dec-2022	53.70	53.85	54.85	53.70	54.50	54.35	54.39	9743	5.30	150	8497	87.21
HPAL	EQ	14-Dec-2022	400.75	401.00	413.80	401.00	411.50	411.00	406.28	49658	201.75	2174	14305	28.81
HPIL	EQ	14-Dec-2022	111.20	105.80	115.80	105.80	110.00	110.05	111.11	932	1.04	62	96	10.30
HPL	EQ	14-Dec-2022	109.35	110.35	110.60	107.00	107.20	107.40	108.08	310229	335.29	4641	144923	46.71
HSCL	EQ	14-Dec-2022	99.40	99.80	100.05	98.50	98.80	98.95	99.17	1793701	1778.87	8112	1077720	60.08
HTMEDIA	EQ	14-Dec-2022	21.80	21.75	24.45	21.75	23.65	23.55	23.62	2380338	562.19	5919	1207429	50.73
HUBTOWN	EQ	14-Dec-2022	57.70	57.00	59.00	54.85	54.85	54.85	56.63	199729	113.11	1196	140679	70.43
HUDCO	EQ	14-Dec-2022	55.05	56.00	57.45	54.85	55.70	55.80	56.30	30297827	17056.91	49453	7720680	25.48
HUDCO	N2	14-Dec-2022	1192.00	1192.00	1209.00	1192.00	1205.00	1205.00	1197.48	71	0.85	8	70	98.59
HUDCO	N4	14-Dec-2022	1066.80	1065.00	1065.00	1057.05	1057.05	1057.05	1057.96	96	1.02	3	88	91.67
HUDCO	N5	14-Dec-2022	1159.80	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	1	100	100.00
HUDCO	N8	14-Dec-2022	1203.00	1203.00	1203.00	1201.00	1201.00	1201.00	1201.40	125	1.50	5	125	100.00
HUDCO	N9	14-Dec-2022	1147.00	1147.00	1147.00	1145.00	1145.00	1145.00	1145.20	287	3.29	3	287	100.00
HUDCO	ND	14-Dec-2022	1182.00	1182.00	1182.00	1180.00	1180.00	1180.00	1181.46	557	6.58	12	557	100.00
HUDCO	NE	14-Dec-2022	1389.05	1389.05	1399.00	1387.00	1387.00	1387.95	1388.16	124	1.72	14	101	81.45
HUHTAMAKI	EQ	14-Dec-2022	188.65	188.20	205.30	188.20	201.85	200.20	199.04	339706	676.15	6791	219453	64.60
HYBRIDFIN	EQ	14-Dec-2022	15.95	16.70	16.70	16.70	16.70	16.70	16.70	300	0.05	3	300	100.00
IBMFNIFTY	EQ	14-Dec-2022	194.55	198.68	198.68	194.01	197.18	196.97	196.23	2737	5.37	195	230	8.40
IBREALEST	EQ	14-Dec-2022	82.90	83.35	86.00	82.35	84.15	84.25	84.63	10001432	8463.73	30889	2520292	25.20
IBUCCREDIT	N7	14-Dec-2022	966.00	972.00	972.00	972.00	972.00	972.00	972.00	55	0.53	3	55	100.00
IBUCCREDIT	N9	14-Dec-2022	990.20	999.20	999.20	999.20	999.20	999.20	999.20	50	0.50	1	50	100.00
IBULHSGFIN	EQ	14-Dec-2022	137.80	138.40	154.45	138.10	144.90	144.85	147.86	57420015	84901.87	188595	8138101	14.17
IBULHSGFIN	NA	14-Dec-2022	920.00	926.50	926.50	925.90	925.90	925.90	926.02	500	4.63	5	500	100.00
IBULHSGFIN	NC	14-Dec-2022	965.00	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	1	5	100.00
IBULHSGFIN	NH	14-Dec-2022	989.07	996.20	996.20	996.20	996.20	996.20	996.20	25	0.25	1	25	100.00
IBULHSGFIN	NO	14-Dec-2022	1025.55	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	100	1.06	1	100	100.00
IBULHSGFIN	NW	14-Dec-2022	960.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBULHSGFIN	NY	14-Dec-2022	1052.80	1040.11	1040.11	1039.20	1039.20	1039.20	1039.34	100	1.04	3	100	100.00
IBULHSGFIN	Y1	14-Dec-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
IBULHSGFIN	YG	14-Dec-2022	1001.00	995.45	995.45	995.45	995.45	995.45	995.45	5	0.05	1	5	100.00
IBULHSGFIN	YV	14-Dec-2022	980.00	970.10	985.00	970.10	985.00	985.00	977.55	10	0.10	2	10	100.00
IBULHSGFIN	YZ	14-Dec-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	15	0.15	3	15	100.00
ICDSLTD	BE	14-Dec-2022	32.40	32.00	33.35	31.05	32.95	32.95	32.77	1688	0.55	33	-	-
ICEMAKE	EQ	14-Dec-2022	269.40	269.50	272.95	265.00	266.15	267.40	269.64	6066	16.36	253	4812	79.33
ICICI500	EQ	14-Dec-2022	26.42	26.66	26.75	26.37	26.59	26.60	26.66	23505	6.27	365	15231	64.80
ICICI5GSEC	EQ	14-Dec-2022	50.55	50.21	51.24	50.21	51.00	50.97	50.82	2230	1.13	22	1405	63.00
ICICIALPLV	EQ	14-Dec-2022	180.10	180.10	180.49	179.33	179.98	179.66	180.07	35331	63.62	321	32240	91.25
ICICIAUTO	EQ	14-Dec-2022	130.88	130.91	132.27	130.82	131.45	131.40	131.34	3099	4.07	132	2488	80.28
ICICIB22	EQ	14-Dec-2022	58.47	66.10	66.10	58.47	58.72	58.90	58.82	129116	75.94	1311	92614	71.73
ICICIBANK	EQ	14-Dec-2022	932.95	936.00	936.05	920.00	921.00	921.75	926.88	12319827	114189.78	251119	9322349	75.67
ICICIBANKN	EQ	14-Dec-2022	44.04	44.09	44.34	44.00	44.20	44.10	44.23	38594	17.07	378	23650	61.28
ICICIBANKP	EQ	14-Dec-2022	220.98	222.90	223.10	220.97	221.81	222.02	221.73	5466	12.12	124	3829	70.05
ICICICONSU	EQ	14-Dec-2022	79.26	81.98	81.98	78.70	79.30	79.21	79.25	2933	2.32	46	2257	76.95
ICICIFIN	EQ	14-Dec-2022	17.18	17.20	17.34	17.05	17.31	17.31	17.23	29465	5.08	140	17803	60.42
ICICIFMCG	EQ	14-Dec-2022	472.07	473.97	473.97	464.00	469.89	468.31	468.44	20754	97.22	257	10656	51.34
ICICIGI	EQ	14-Dec-2022	1224.45	1225.00	1248.95	1225.00	1244.75	1243.70	1239.58	410641	5090.23	17016	274746	66.91
ICICIGOLD	EQ	14-Dec-2022	47.44	47.75	48.15	47.60	47.68	47.63	47.68	2215286	1056.24	3300	2040603	92.11
ICICIINFRA	EQ	14-Dec-2022	55.66	56.98	56.98	55.75	55.96	55.96	55.91	3930	2.20	46	2366	60.20
ICICILIQ	EQ	14-Dec-2022	999.99	990.00	1000.10	990.00	1000.00	999.99	999.99	312830	3128.28	2296	270384	86.43
ICICILOVOL	EQ	14-Dec-2022	147.61	149.28	149.28	138.80	147.44	147.41	147.37	240440	354.34	622	237439	98.75
ICICIM150	EQ	14-Dec-2022	125.11	126.57	126.57	125.02	125.55	125.91	125.61	8189	10.29	538	5765	70.40
ICICIMCAP	EQ	14-Dec-2022	104.75	107.20	107.20	104.64	104.91	105.01	105.07	4790	5.03	176	2888	60.29
ICICIMOM30	EQ	14-Dec-2022	20.44	20.56	20.59	20.47	20.59	20.58	20.53	6369	1.31	51	4916	77.19
ICICINF100	EQ	14-Dec-2022	204.64	205.00	206.88	204.64	205.16	205.60	206.03	4283	8.82	376	3175	74.13
ICICINIFTY	EQ	14-Dec-2022	202.54	202.70	203.50	202.54	203.10	203.11	203.08	124187	252.20	5086	91353	73.56
ICICINV20	EQ	14-Dec-2022	101.87	102.98	102.99	101.51	102.74	102.71	102.63	9758	10.01	611	5008	51.32
ICICINXT50	EQ	14-Dec-2022	44.98	45.48	45.48	44.90	45.30	45.35	45.39	112958	51.27	944	71317	63.14
ICICIPHARM	EQ	14-Dec-2022	82.40	83.44	83.44	82.01	82.89	82.85	82.83	12346	10.23	105	9722	78.75
ICICIPRULI	EQ	14-Dec-2022	449.80	452.50	456.50	450.90	452.50	453.60	454.04	1345298	6108.16	23883	515440	38.31
ICICISENSX	EQ	14-Dec-2022	689.23	694.80	694.80	688.16	688.17	691.06	690.13	895	6.18	97	471	52.63
ICICISILVE	EQ	14-Dec-2022	68.43	68.90	69.50	68.80	69.04	69.18	69.18	396019	273.95	1370	206932	52.25
ICICITECH	EQ	14-Dec-2022	30.48	31.59	31.59	30.61	30.86	30.84	30.90	230834	71.33	647	189061	81.90
ICIL	EQ	14-Dec-2022	138.55	139.70	140.75	137.05	139.25	139.05	139.08	131132	182.38	3000	78548	59.90
ICRA	EQ	14-Dec-2022	4541.65	4560.10	4699.00	4524.00	4640.00	4619.40	4628.63	7997	370.15	1922	4731	59.16
IDBI	EQ	14-Dec-2022	58.10	58.45	58.85	56.60	57.30	57.25	57.68	25469630	14691.09	38713	6923768	27.18
IDBIGOLD	EQ	14-Dec-2022	4925.00	4960.15	4981.05	4955.05	4970.00	4971.65	4972.71	84	4.18	33	67	79.76
IDEA	EQ	14-Dec-2022	7.90	7.95	8.95	7.75	8.65	8.65	8.47	515723820	43688.71	147758	125424748	24.32
IDFC	EQ	14-Dec-2022	83.80	84.70	86.45	83.50	85.85	85.40	85.14	10015395	8527.44	44138	3438296	34.33
IDFCFIRSTB	EQ	14-Dec-2022	60.15	60.50	63.20	60.00	62.65	62.70	62.00	84343663	52294.72	126473	24968424	29.60
IDFNIFTYET	EQ	14-Dec-2022	197.05	198.60	198.91	197.45	198.63	198.63	198.40	244	0.48	17	166	68.03
IEX	EQ	14-Dec-2022	146.90	147.90	150.60	147.45	148.15	148.20	148.96	5533638	8242.97	45135	2045235	36.96
IFBAGRO	EQ	14-Dec-2022	562.65	569.95	569.95	561.10	563.70	562.65	563.23	2157	12.15	223	1214	56.28
IFBIND	EQ	14-Dec-2022	990.10	1001.00	1029.20	978.60	982.20	986.65	1006.01	137110	1379.34	10797	27070	19.74
IFCI	EQ	14-Dec-2022	15.90	16.00	16.25	15.10	15.60	15.65	15.65	32242521	5046.31	17755	8242360	25.56
IFCI	NH	14-Dec-2022	1032.30	1032.30	1032.30	1025.15	1025.15	1025.63	1028.79	211	2.17	4	211	100.00
IFCI	NL	14-Dec-2022	1094.99	1097.95	1099.25	1097.95	1098.99	1098.99	1098.24	61	0.67	4	61	100.00
IFGLEXPOR	EQ	14-Dec-2022	253.15	255.85	255.85	253.15	254.75	255.05	254.75	12311	31.36	212	9165	74.45
IGARASHI	EQ	14-Dec-2022	432.90	432.90	440.00	429.75	431.95	430.55	433.91	17805	77.26	1256	9828	55.20
IGL	EQ	14-Dec-2022	438.65	439.10	444.80	437.55	441.55	442.70	441.98	1029109	4548.47	16482	374933	36.43
IGPL	EQ	14-Dec-2022	529.55	531.20	540.05	529.05	536.55	536.30	536.21	21969	117.80	2003	10129	46.11
IIFCL	N4	14-Dec-2022	1360.99	1360.00	1360.00	1359.50	1360.00	1360.00	1359.99	360	4.90	6	350	97.22
IIFL	EQ	14-Dec-2022	497.75	497.80	500.85	479.75	485.85	487.50	486.74	1078525	5249.63	17268	653078	60.55
IIFL	N6	14-Dec-2022	1068.99	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	7	0.07	3	7	100.00
IIFL	NC	14-Dec-2022	1012.50	1006.60	1006.60	1006.60	1006.60	1006.60	1006.60	50	0.50	1	50	100.00
IIFL	NE	14-Dec-2022	1079.99	1079.00	1080.01	1075.25	1080.00	1080.00	1079.83	226	2.44	10	221	97.79
IIFL	NF	14-Dec-2022	1007.00	1007.00	1008.00	1003.02	1008.00	1007.97	1005.39	1152	11.58	26	1151	99.91
IIFL	NG	14-Dec-2022	1055.00	1058.00	1070.00	1058.00	1070.00	1070.00	1068.00	150	1.60	3	150	100.00
IIFL	NH	14-Dec-2022	1010.00	1000.00	1010.00	1000.00	1010.00	1010.00	1000.91	55	0.55	3	55	100.00
IIFL	NI	14-Dec-2022	1071.25	1170.50	1170.50	1071.40	1099.00	1099.00	1118.95	22	0.25	3	2	9.09
IIFL	NL	14-Dec-2022	983.10	989.00	991.00	980.00	980.00	980.69	983.13	1020	10.03	39	970	95.10
IIFLSEC	EQ	14-Dec-2022	67.50	66.00	68.90	66.00	68.30	68.20	68.07	401954	273.61	4439	170731	42.48
IIFLWAM	EQ	14-Dec-2022	1815.65	1835.00	1899.00	1806.55	1825.00	1824.95	1848.24	130059	2403.80	18303	43890	33.75
IIHFL	N4	14-Dec-2022	1012.00	1012.00	1015.00	1012.00	1012.00	1012.00	1013.03	145	1.47	3	145	100.00
IIHFL	N5	14-Dec-2022	1006.02	1002.21	1006.31	1002.21	1004.00	1004.00	1003.56	1011	10.15	17	1011	100.00
IIHFL	N7	14-Dec-2022	1030.00	1020.55	1040.55	825.20	1040.55	1040.55	983.70	220	2.16	10	150	68.18
IIHFL	N9	14-Dec-2022	950.00	952.00	952.00	952.00	952.00	952.00	952.00	35	0.33	4	35	100.00
IIHFL	NC	14-Dec-2022	991.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IITL	EQ	14-Dec-2022	88.30	91.00	91.00	88.00	88.75	88.75	88.91	3989	3.55	45	3709	92.98
IL&FSENGG	BZ	14-Dec-2022	14.55	14.20	14.95	14.20	14.95	14.75	14.68	28317	4.16	85	-	-
IL&FSTRANS	BZ	14-Dec-2022	4.55	4.75	4.75	4.45	4.75	4.75	4.71	78592	3.70	88	-	-
IMAGICAA	EQ	14-Dec-2022	36.30	36.90	37.40	35.80	36.90	37.10	36.71	475599	174.59	1361	366518	77.06
IMFA	EQ	14-Dec-2022	254.70	258.90	258.90	253.55	255.70	255.20	255.45	34270	87.54	1618	21655	63.19
IMPAL	EQ	14-Dec-2022	742.70	735.00	745.90	734.15	740.00	740.20	740.13	1899	14.06	89	1708	89.94
INCREDIBLE	EQ	14-Dec-2022	23.60	23.40	23.90	23.15	23.50	23.25	23.33	6247	1.46	118	4987	79.83
INDBANK	EQ	14-Dec-2022	34.45	35.90	35.90	32.05	33.45	33.45	34.01	6540269	2224.21	18408	1512866	23.13
INDHOTEL	EQ	14-Dec-2022	327.60	329.35	334.10	328.55	333.20	333.50	332.62	4038800	13433.75	37236	2541085	62.92
INDIACEM	EQ	14-Dec-2022	243.85	244.90	248.50	244.55	246.95	246.70	246.72	1564935	3861.00	11019	400080	25.57
INDIAGLYCO	EQ	14-Dec-2022	742.70	746.45	755.00	742.00	743.95	743.05	746.09	44331	330.75	2227	28944	65.29
INDIAMART	EQ	14-Dec-2022	4380.70	4398.80	4459.95	4375.00	4383.05	4393.00	4410.25	55996	2469.56	7046	20601	36.79
INDIANB	EQ	14-Dec-2022	294.00	296.00	306.00	291.50	299.00	299.70	300.11	7879714	23647.89	73477	1581751	20.07
INDIANCARD	EQ	14-Dec-2022	207.45	209.45	209.45	183.70	204.00	202.75	202.40	13703	27.73	527	7532	54.97
INDIANHUME	EQ	14-Dec-2022	156.45	157.20	158.40	155.50	156.00	155.90	156.50	70284	109.99	1103	53923	76.72
INDIGO	EQ	14-Dec-2022	2030.45	2038.00	2041.60	2011.00	2020.00	2015.70	2022.26	300111	6069.04	13247	135058	45.00
INDIGOPNTS	EQ	14-Dec-2022	1337.75	1337.75	1353.95	1335.00	1348.35	1345.90	1344.10	43552	585.38	4981	19670	45.16
INDIGRID	IV	14-Dec-2022	136.99	137.10	137.40	136.05	136.05	136.66	136.98	312659	428.27	1030	293004	93.71
INDIGRID	NH	14-Dec-2022	1018.00	1018.00	1018.00	1013.00	1013.00	1013.00	1014.15	13	0.13	2	13	100.00
INDIGRID	NJ	14-Dec-2022	1047.45	1049.00	1050.00	1047.10	1050.00	1050.00	1049.45	1576	16.54	18	1450	92.01
INDLMETER	BZ	14-Dec-2022	7.20	7.20	7.20	6.90	7.15	7.15	6.97	3567	0.25	20	-	-
INDNIPPON	EQ	14-Dec-2022	421.00	420.05	422.90	417.00	417.00	418.10	419.92	14618	61.38	479	12830	87.77
INDOAMIN	EQ	14-Dec-2022	98.40	99.00	99.50	97.75	98.65	98.80	98.61	43103	42.50	1441	24544	56.94
INDOBORAX	EQ	14-Dec-2022	141.35	142.20	142.20	140.05	141.80	141.60	141.21	23849	33.68	564	13009	54.55
INDOCO	EQ	14-Dec-2022	381.35	387.00	400.00	380.40	399.00	398.40	391.59	84547	331.08	4694	41719	49.34
INDORAMA	EQ	14-Dec-2022	55.75	56.95	66.90	56.60	65.00	64.70	63.07	1946142	1227.51	13000	888435	45.65
INDOSTAR	BE	14-Dec-2022	151.60	149.10	150.85	146.50	147.00	147.25	147.93	23455	34.70	329	-	-
INDOTECH	EQ	14-Dec-2022	190.95	190.40	193.80	188.05	190.40	189.35	190.13	6366	12.10	257	4062	63.81
INDOTHAI	BE	14-Dec-2022	372.75	372.75	377.00	354.15	357.00	355.00	357.63	7563	27.05	208	-	-
INDOWIND	BE	14-Dec-2022	14.10	14.10	14.80	13.90	14.50	14.50	14.43	157810	22.77	487	-	-
INDRAMEDCO	BE	14-Dec-2022	85.75	86.95	86.95	83.65	84.00	83.85	84.88	86658	73.56	684	-	-
INDSWFTLAB	EQ	14-Dec-2022	68.10	68.60	68.60	66.20	68.00	66.50	67.08	59376	39.83	1298	38788	65.33
INDSWFTLTD	EQ	14-Dec-2022	10.15	10.45	10.45	10.00	10.00	10.25	10.28	24488	2.52	120	15872	64.82
INDTERRAIN	EQ	14-Dec-2022	76.50	77.65	78.50	75.35	76.40	76.25	76.80	412181	316.57	4288	202168	49.05
INDUSINDBK	EQ	14-Dec-2022	1234.95	1241.75	1257.00	1233.00	1251.25	1253.15	1248.20	3913725	48850.98	88904	2070700	52.91
INDUSTOWER	EQ	14-Dec-2022	194.45	195.00	200.50	193.85	199.60	199.70	198.57	2944060	5845.90	24195	1239926	42.12
INEOSSTYRO	EQ	14-Dec-2022	822.90	823.95	832.75	823.10	828.00	828.65	828.31	17015	140.94	1857	10204	59.97
INFIBEAM	EQ	14-Dec-2022	18.10	18.15	20.35	17.80	19.30	19.35	19.39	52330011	10148.20	38797	21367375	40.83
INFOBEAN	EQ	14-Dec-2022	530.00	531.90	537.65	528.80	530.00	530.55	534.05	12364	66.03	2425	3602	29.13
INFOMEDIA	EQ	14-Dec-2022	5.10	5.35	5.35	4.95	5.35	5.35	5.25	15866	0.83	138	10922	68.84
INFRABEES	EQ	14-Dec-2022	566.71	566.69	573.98	566.69	568.00	569.10	569.28	3902	22.21	204	2945	75.47
INFY	EQ	14-Dec-2022	1572.15	1582.00	1588.50	1573.00	1574.00	1579.40	1581.49	4976020	78695.16	143293	3413371	68.60
INGERRAND	EQ	14-Dec-2022	2074.50	2051.95	2094.00	2051.25	2087.00	2070.95	2067.86	13346	275.98	2824	5076	38.03
INNOVATIVE	ST	14-Dec-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	15000	0.40	5	15000	100.00
INOXGREEN	EQ	14-Dec-2022	54.25	54.25	55.50	53.80	53.95	53.95	54.41	734548	399.69	5745	304172	41.41
INOXLEISUR	EQ	14-Dec-2022	555.40	558.20	559.35	552.05	553.70	554.60	555.71	262556	1459.05	7728	156858	59.74
INOXWIND	EQ	14-Dec-2022	116.00	116.20	118.00	115.05	115.70	115.40	115.92	434666	503.86	6202	229082	52.70
INSECTICID	EQ	14-Dec-2022	745.90	748.00	753.90	745.10	746.00	746.70	748.24	12256	91.70	1135	8201	66.91
INSPIRISYS	EQ	14-Dec-2022	61.40	60.30	62.70	59.90	61.55	61.35	61.14	20288	12.40	226	14829	73.09
INTELLECT	EQ	14-Dec-2022	428.85	431.00	443.15	429.20	439.00	438.95	435.51	1302030	5670.51	17231	600995	46.16
INTENTECH	EQ	14-Dec-2022	72.10	72.10	73.00	71.50	71.55	71.60	72.12	26515	19.12	357	19461	73.40
INTLCONV	EQ	14-Dec-2022	57.90	57.95	58.35	57.05	57.05	57.60	57.81	117446	67.89	2063	101176	86.15
INVENTURE	EQ	14-Dec-2022	2.70	2.70	2.75	2.65	2.70	2.70	2.70	5454031	147.36	2271	4148539	76.06
IOB	EQ	14-Dec-2022	30.85	31.10	33.60	29.50	32.25	32.45	31.99	229346935	73371.73	182815	27697562	12.08
IOC	EQ	14-Dec-2022	77.75	77.90	78.70	77.55	78.10	78.15	78.03	16268873	12695.28	48414	9057425	55.67
IOLCP	EQ	14-Dec-2022	334.40	334.95	342.45	333.05	335.60	337.15	338.71	116640	395.07	6103	51590	44.23
IONEXCHANG	EQ	14-Dec-2022	2926.95	2926.95	2974.00	2855.10	2935.50	2908.30	2894.53	17382	503.13	4352	5324	30.63
IPCALAB	EQ	14-Dec-2022	859.25	861.85	865.65	857.00	864.30	864.45	863.03	147208	1270.46	4053	88002	59.78
IPL	EQ	14-Dec-2022	265.35	268.00	268.00	263.00	264.50	263.85	265.58	60443	160.52	2216	42792	70.80
IPSL	SM	14-Dec-2022	79.30	76.50	81.55	76.00	81.55	79.80	78.48	64000	50.23	29	48000	75.00
IRB	EQ	14-Dec-2022	310.60	310.00	329.40	304.40	308.00	314.15	319.12	22241076	70975.41	127674	3087458	13.88
IRBINVIT	IV	14-Dec-2022	65.77	66.20	67.35	65.90	66.05	66.09	66.51	947647	630.25	8682	760595	80.26
IRCON	EQ	14-Dec-2022	64.65	65.25	66.25	64.20	64.85	65.15	65.16	9310281	6066.25	21641	2494437	26.79
IRCTC	EQ	14-Dec-2022	722.85	725.00	739.90	723.65	733.50	734.90	732.02	1858776	13606.64	36970	728618	39.20
IREDA	N1	14-Dec-2022	1329.85	1329.85	1329.85	1329.85	1329.85	1329.85	1329.85	1	0.01	1	1	100.00
IREDA	N4	14-Dec-2022	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	200	2.22	4	200	100.00
IREDA	N7	14-Dec-2022	1210.00	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	1	0.01	1	1	100.00
IRFC	EQ	14-Dec-2022	33.80	34.00	34.10	32.80	33.95	33.95	33.49	64653991	21649.70	75565	14295957	22.11
IRFC	N2	14-Dec-2022	1119.05	1130.00	1130.00	1129.96	1129.96	1129.96	1129.98	66	0.75	6	66	100.00
IRFC	N3	14-Dec-2022	1014.00	1015.00	1015.00	1012.01	1012.01	1012.01	1014.92	195	1.98	3	195	100.00
IRFC	N9	14-Dec-2022	1087.81	1087.99	1110.00	1087.99	1110.00	1106.10	1101.03	357	3.93	5	357	100.00
IRFC	NA	14-Dec-2022	1235.00	1235.00	1235.00	1227.20	1227.20	1227.20	1227.32	135	1.66	2	135	100.00
IRFC	NE	14-Dec-2022	1257.00	1255.00	1255.00	1249.50	1249.50	1250.46	1250.55	123	1.54	12	123	100.00
IRFC	NI	14-Dec-2022	1058.04	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	15	0.16	1	15	100.00
IRFC	NJ	14-Dec-2022	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1	0.01	1	1	100.00
IRFC	NK	14-Dec-2022	1175.00	1195.25	1195.25	1195.25	1195.25	1195.25	1195.25	4178	49.94	1	4178	100.00
IRFC	NO	14-Dec-2022	1152.00	1159.99	1159.99	1149.50	1151.00	1151.66	1152.50	4630	53.36	47	4285	92.55
IRIS	EQ	14-Dec-2022	82.60	84.25	84.25	82.00	84.00	83.40	83.36	31034	25.87	350	19351	62.35
IRISDOREME	EQ	14-Dec-2022	259.20	260.50	272.15	260.30	268.00	267.65	264.08	17003	44.90	206	5584	32.84
ISEC	EQ	14-Dec-2022	513.70	513.75	517.00	508.05	511.70	511.70	512.58	275654	1412.95	14568	143660	52.12
ISFT	EQ	14-Dec-2022	125.30	126.10	127.95	123.25	124.60	124.75	125.92	10273	12.94	353	6632	64.56
ISGEC	EQ	14-Dec-2022	507.10	513.90	514.05	505.10	512.20	510.85	509.71	16079	81.96	1329	8844	55.00
ISHAN	SM	14-Dec-2022	41.60	41.90	42.00	35.05	36.00	38.50	39.20	158400	62.09	71	97600	61.62
ISMTLTD	EQ	14-Dec-2022	54.35	54.95	55.00	52.40	52.50	52.80	53.83	273242	147.09	1926	181806	66.54
ITBEES	EQ	14-Dec-2022	30.59	30.80	31.01	30.59	30.88	30.86	30.92	3383731	1046.18	7998	2015474	59.56
ITC	EQ	14-Dec-2022	345.60	346.00	347.35	343.75	345.10	345.40	345.47	7379878	25495.57	128069	4571734	61.95
ITDC	EQ	14-Dec-2022	377.25	377.25	378.65	368.00	368.95	369.25	372.95	27228	101.55	1979	14108	51.81
ITDCEM	EQ	14-Dec-2022	137.30	137.45	145.45	137.45	143.00	143.75	142.86	3026276	4323.30	31782	1390680	45.95
ITI	EQ	14-Dec-2022	111.70	111.90	113.30	110.80	111.25	111.20	111.97	281702	315.43	3900	112966	40.10
IVC	EQ	14-Dec-2022	7.45	7.55	8.90	7.55	8.30	8.30	8.54	5495956	469.11	5168	2538955	46.20
IVP	EQ	14-Dec-2022	135.30	135.75	139.00	134.60	138.00	136.55	136.57	14853	20.29	330	10777	72.56
IVZINGOLD	EQ	14-Dec-2022	4810.00	4824.05	4854.85	4824.05	4840.00	4840.00	4842.67	182	8.81	30	120	65.93
IVZINNIFTY	EQ	14-Dec-2022	2056.90	2066.00	2066.00	2066.00	2066.00	2066.00	2066.00	5	0.10	1	5	100.00
IWEL	EQ	14-Dec-2022	966.60	994.90	994.90	961.25	980.00	978.75	975.15	3186	31.07	264	2386	74.89
IZMO	EQ	14-Dec-2022	77.50	78.00	78.50	76.70	77.25	77.30	77.57	49959	38.75	831	28868	57.78
J&KBANK	EQ	14-Dec-2022	61.20	61.20	62.65	58.80	59.85	60.25	60.69	21828226	13247.48	43744	4530657	20.76
JAGRAN	EQ	14-Dec-2022	75.00	76.00	76.00	73.90	74.90	74.80	74.55	154487	115.17	3077	92981	60.19
JAGSNPHARM	EQ	14-Dec-2022	371.55	371.55	392.00	369.05	386.50	389.25	381.26	115261	439.44	4796	71067	61.66
JAIBALAJI	EQ	14-Dec-2022	46.00	46.40	48.15	45.20	47.95	47.60	46.84	275212	128.90	1575	209151	76.00
JAICORPLTD	EQ	14-Dec-2022	166.05	166.90	168.50	164.65	165.20	165.25	166.16	1018259	1691.96	9762	264970	26.02
JAIPURKURT	BE	14-Dec-2022	99.10	100.00	103.00	99.25	102.45	102.45	102.28	18979	19.41	78	-	-
JALAN	SM	14-Dec-2022	15.25	15.90	15.90	14.50	14.50	14.80	14.98	183000	27.42	56	129000	70.49
JAMNAAUTO	EQ	14-Dec-2022	110.60	111.95	115.50	111.00	112.10	111.80	113.51	2271594	2578.46	16706	1071236	47.16
JASH	EQ	14-Dec-2022	857.25	865.25	865.25	847.25	856.00	857.10	858.37	3093	26.55	253	2091	67.60
JAYAGROGN	EQ	14-Dec-2022	174.65	173.75	175.20	172.55	174.60	174.15	174.12	17333	30.18	506	7976	46.02
JAYBARMARU	EQ	14-Dec-2022	171.35	171.35	172.50	168.90	169.30	169.85	170.77	11254	19.22	672	4319	38.38
JAYNECOIND	EQ	14-Dec-2022	26.25	26.00	26.60	25.90	26.25	26.35	26.29	223120	58.65	806	171060	76.67
JAYSREETEA	EQ	14-Dec-2022	100.55	101.00	101.45	99.15	100.05	99.95	100.37	37491	37.63	739	19886	53.04
JBCHEPHARM	EQ	14-Dec-2022	2035.25	2035.25	2055.00	2017.95	2023.00	2024.30	2038.00	24690	503.18	5102	13768	55.76
JBFIND	EQ	14-Dec-2022	8.80	9.00	9.00	8.60	8.75	8.65	8.74	119325	10.43	300	95307	79.87
JBMA	EQ	14-Dec-2022	410.50	411.00	412.65	407.50	408.00	408.30	409.15	47254	193.34	3110	31156	65.93
JCHAC	EQ	14-Dec-2022	1155.00	1155.00	1169.10	1152.00	1154.00	1162.85	1165.20	5950	69.33	812	3497	58.77
JETAIRWAYS	BZ	14-Dec-2022	77.30	77.30	79.00	74.50	78.00	78.55	77.97	39849	31.07	542	-	-
JETFREIGHT	EQ	14-Dec-2022	21.95	21.95	22.40	21.50	21.60	21.65	21.69	138196	29.97	511	110549	79.99
JFLLIFE	SM	14-Dec-2022	35.50	35.00	35.00	34.50	34.50	34.50	34.83	12000	4.18	6	12000	100.00
JHS	EQ	14-Dec-2022	24.90	25.30	26.90	22.30	24.00	24.10	25.26	593049	149.78	2623	318217	53.66
JINDALPHOT	EQ	14-Dec-2022	334.70	345.00	345.95	333.50	333.50	334.10	338.82	22633	76.68	2803	5784	25.56
JINDALPOLY	EQ	14-Dec-2022	853.10	858.10	866.55	855.50	862.00	859.90	861.47	15314	131.93	1418	8779	57.33
JINDALSAW	EQ	14-Dec-2022	99.80	100.90	104.35	99.25	101.80	101.95	102.24	5003245	5115.24	27855	1870205	37.38
JINDALSTEL	EQ	14-Dec-2022	551.90	554.55	562.95	554.00	561.45	560.55	559.60	2154134	12054.51	34331	818811	38.01
JINDRILL	EQ	14-Dec-2022	287.35	289.00	297.00	278.80	284.00	282.40	286.44	65132	186.56	3710	34105	52.36
JINDWORLD	EQ	14-Dec-2022	396.55	394.00	402.45	382.00	388.95	386.45	390.25	153523	599.12	5805	46967	30.59
JISLDVREQS	EQ	14-Dec-2022	18.85	19.25	19.75	18.85	18.95	19.05	19.25	62744	12.08	441	35188	56.08
JISLJALEQS	EQ	14-Dec-2022	33.65	33.80	35.90	33.70	34.65	34.60	34.97	5812119	2032.62	8917	3017298	51.91
JITFINFRA	BE	14-Dec-2022	114.25	115.90	115.90	112.75	113.60	115.00	114.54	12560	14.39	87	-	-
JKCEMENT	EQ	14-Dec-2022	3152.65	3168.45	3199.90	3150.00	3158.00	3164.85	3169.79	47536	1506.79	4340	9394	19.76
JKIL	EQ	14-Dec-2022	288.95	290.75	295.90	289.30	291.00	291.70	293.54	221007	648.74	6825	99181	44.88
JKLAKSHMI	EQ	14-Dec-2022	880.65	883.95	896.90	870.00	876.00	878.05	882.35	712450	6286.32	22240	131690	18.48
JKPAPER	EQ	14-Dec-2022	422.50	424.00	424.15	410.40	412.40	413.20	415.40	727149	3020.55	21106	430322	59.18
JKTYRE	EQ	14-Dec-2022	201.90	202.50	203.70	198.45	200.50	200.80	201.10	1526218	3069.30	15297	390939	25.61
JMA	EQ	14-Dec-2022	69.95	70.00	71.00	69.15	70.00	70.00	70.05	17127	12.00	158	13693	79.95
JMCPROJECT	EQ	14-Dec-2022	134.20	134.50	137.20	131.10	132.00	133.20	133.82	413263	553.03	7585	237165	57.39
JMFINANCIL	EQ	14-Dec-2022	81.65	82.20	84.50	80.70	83.50	83.50	83.35	4297090	3581.66	16912	1739467	40.48
JOCIL	EQ	14-Dec-2022	197.60	198.50	203.40	196.00	197.50	198.95	200.11	31343	62.72	649	21299	67.95
JPASSOCIAT	EQ	14-Dec-2022	11.10	11.15	11.35	10.60	11.05	11.20	11.01	31658581	3484.06	18995	12550471	39.64
JPOLYINVST	EQ	14-Dec-2022	470.05	470.05	475.00	446.55	446.55	446.55	450.27	40949	184.38	1124	24751	60.44
JPPOWER	EQ	14-Dec-2022	7.90	7.95	8.40	7.80	8.25	8.30	8.12	114098150	9266.92	26264	34798046	30.50
JSL	EQ	14-Dec-2022	223.40	223.40	224.90	218.00	221.10	221.15	220.77	1225023	2704.43	17573	610395	49.83
JSLHISAR	EQ	14-Dec-2022	399.35	402.65	410.00	395.60	398.80	398.80	404.37	188022	760.30	8215	101862	54.18
JSLL	SM	14-Dec-2022	270.00	272.00	272.00	266.00	266.00	266.10	268.85	5000	13.44	5	4000	80.00
JSWENERGY	EQ	14-Dec-2022	297.85	299.60	300.25	295.20	296.50	295.80	297.66	437588	1302.51	9274	226219	51.70
JSWHL	EQ	14-Dec-2022	4339.85	4375.00	4439.85	4300.10	4414.00	4401.95	4388.87	2192	96.20	502	1663	75.87
JSWISPL	EQ	14-Dec-2022	31.55	31.70	32.40	31.65	32.20	32.15	32.07	1263697	405.33	1660	608070	48.12
JSWSTEEL	EQ	14-Dec-2022	744.25	747.95	759.65	745.85	759.65	757.95	754.49	1471083	11099.17	28943	426923	29.02
JTEKTINDIA	EQ	14-Dec-2022	156.85	157.85	157.90	153.00	156.00	156.05	155.19	270378	419.61	4484	125297	46.34
JTLIND	EQ	14-Dec-2022	343.30	350.00	350.00	340.20	340.35	341.60	344.61	150245	517.77	5702	84230	56.06
JUBLFOOD	EQ	14-Dec-2022	521.40	525.00	534.45	523.15	533.20	533.40	529.89	2436582	12911.24	51781	1386479	56.90
JUBLINDS	EQ	14-Dec-2022	436.30	439.45	439.45	429.00	432.00	431.10	432.62	4489	19.42	295	3431	76.43
JUBLINGREA	EQ	14-Dec-2022	559.55	561.70	563.70	549.05	552.50	553.60	553.15	501946	2776.49	9747	298507	59.47
JUBLPHARMA	EQ	14-Dec-2022	400.50	402.60	409.95	388.30	409.00	404.70	398.78	734934	2930.79	25062	167222	22.75
JUNIORBEES	EQ	14-Dec-2022	463.23	472.51	472.51	463.23	465.85	465.09	465.13	62829	292.23	4497	39594	63.02
JUSTDIAL	EQ	14-Dec-2022	603.95	605.00	609.45	599.00	603.00	605.55	604.52	212284	1283.31	7431	64895	30.57
JWL	EQ	14-Dec-2022	93.05	94.40	95.70	91.90	92.30	92.70	94.00	337384	317.13	2916	188267	55.80
JYOTHYLAB	EQ	14-Dec-2022	212.95	213.95	217.45	210.00	211.05	212.05	214.52	308735	662.29	9441	119626	38.75
JYOTISTRUC	BZ	14-Dec-2022	16.10	16.40	16.80	15.90	16.75	16.55	16.30	356249	58.07	361	-	-
KABRAEXTRU	EQ	14-Dec-2022	488.55	483.60	508.95	483.60	494.00	490.80	498.68	101787	507.59	6627	33846	33.25
KAJARIACER	EQ	14-Dec-2022	1119.95	1114.40	1130.10	1114.40	1124.00	1120.30	1121.59	55152	618.58	5688	29046	52.67
KAKATCEM	EQ	14-Dec-2022	223.30	223.30	226.00	218.00	218.20	218.90	222.25	18780	41.74	1238	10917	58.13
KALPATPOWR	EQ	14-Dec-2022	561.45	568.05	575.95	540.25	543.90	547.05	556.30	512829	2852.86	19997	118956	23.20
KALYANIFRG	BE	14-Dec-2022	258.90	252.05	260.00	252.05	260.00	258.90	257.92	1256	3.24	30	-	-
KALYANKJIL	EQ	14-Dec-2022	119.20	120.10	121.30	116.60	119.00	118.70	118.88	3807738	4526.72	23294	963979	25.32
KAMATHOTEL	EQ	14-Dec-2022	104.05	106.20	109.25	106.20	109.25	109.25	109.05	150575	164.21	517	126816	84.22
KAMDHENU	EQ	14-Dec-2022	352.40	352.40	370.00	341.00	370.00	369.55	361.64	1073330	3881.60	21212	362985	33.82
KANANIIND	EQ	14-Dec-2022	10.30	10.30	10.65	10.10	10.10	10.15	10.30	186944	19.26	610	117691	62.96
KANDARP	SM	14-Dec-2022	16.50	16.40	16.40	16.40	16.40	16.40	16.40	4000	0.66	1	4000	100.00
KANORICHEM	EQ	14-Dec-2022	134.50	134.80	138.50	132.20	133.80	133.00	133.65	6479	8.66	190	4530	69.92
KANPRPLA	EQ	14-Dec-2022	98.25	99.65	99.65	96.05	96.65	96.95	97.14	13524	13.14	411	8590	63.52
KANSAINER	EQ	14-Dec-2022	439.55	441.10	444.30	440.10	440.65	440.95	442.17	33325	147.35	2514	19041	57.14
KAPSTON	EQ	14-Dec-2022	119.80	119.00	120.00	116.50	119.50	119.55	118.60	571	0.68	85	343	60.07
KARMAENG	EQ	14-Dec-2022	28.70	28.70	29.75	28.00	28.50	28.55	28.68	4801	1.38	110	3034	63.20
KARURVYSYA	EQ	14-Dec-2022	109.70	110.15	114.90	110.15	111.00	111.20	112.33	7809763	8772.56	40774	2575782	32.98
KAUSHALYA	EQ	14-Dec-2022	5.35	5.45	5.60	5.35	5.60	5.60	5.55	158381	8.80	218	128640	81.22
KAVVERITEL	EQ	14-Dec-2022	8.55	8.80	8.90	8.40	8.45	8.45	8.62	58206	5.01	201	38770	66.61
KAYA	EQ	14-Dec-2022	341.65	337.85	347.40	330.20	333.15	334.75	337.64	8747	29.53	425	6707	76.68
KAYNES	EQ	14-Dec-2022	726.00	729.60	738.00	726.00	734.00	734.85	733.46	141865	1040.53	18758	84149	59.32
KBCGLOBAL	EQ	14-Dec-2022	3.50	3.55	3.65	3.35	3.40	3.40	3.45	13760488	474.10	4148	6089932	44.26
KCK	SM	14-Dec-2022	19.65	20.00	20.00	19.65	19.65	19.65	19.83	8000	1.59	2	8000	100.00
KCP	EQ	14-Dec-2022	122.35	123.40	123.40	120.95	122.50	121.95	121.82	231265	281.72	2045	127438	55.10
KCPSUGIND	EQ	14-Dec-2022	25.05	25.50	26.10	24.95	25.60	25.70	25.55	582291	148.76	1709	234688	40.30
KDDL	EQ	14-Dec-2022	1035.70	1035.10	1079.00	1020.00	1026.00	1026.35	1043.21	19122	199.48	3091	11315	59.17
KEC	EQ	14-Dec-2022	489.35	487.00	492.95	475.70	479.85	483.55	484.56	593432	2875.55	27253	150901	25.43
KECL	EQ	14-Dec-2022	78.45	78.95	82.35	78.20	78.75	78.85	80.51	538699	433.71	3504	333669	61.94
KEEPLEARN	BE	14-Dec-2022	4.50	4.65	4.65	4.30	4.35	4.35	4.37	57265	2.50	168	-	-
KEI	EQ	14-Dec-2022	1525.35	1526.50	1544.95	1488.00	1535.00	1524.85	1510.42	347400	5247.18	25492	178227	51.30
KELLTONTEC	BE	14-Dec-2022	58.15	58.55	59.80	58.00	59.00	59.00	58.70	101815	59.77	901	-	-
KENNAMET	EQ	14-Dec-2022	2522.45	2567.95	2600.00	2505.00	2585.00	2585.70	2545.63	17879	455.13	3451	9928	55.53
KERNEX	BE	14-Dec-2022	293.60	293.60	302.00	286.05	289.00	289.40	291.13	11527	33.56	140	-	-
KESORAMIND	EQ	14-Dec-2022	59.45	60.05	61.70	59.30	59.80	59.75	60.65	1593314	966.35	8935	802336	50.36
KEYFINSERV	EQ	14-Dec-2022	101.35	102.95	103.00	102.05	103.00	102.65	102.91	2376	2.45	41	2268	95.45
KHADIM	EQ	14-Dec-2022	268.85	268.85	272.00	263.20	266.10	266.70	266.03	42044	111.85	1789	26905	63.99
KHAICHEM	EQ	14-Dec-2022	74.75	75.30	75.70	74.10	74.30	74.90	74.68	183532	137.06	3138	92574	50.44
KHAITANLTD	BE	14-Dec-2022	52.60	51.10	53.00	51.10	51.55	51.55	51.87	1189	0.62	29	-	-
KHANDSE	BE	14-Dec-2022	38.45	38.45	38.45	36.55	36.85	37.00	37.30	8156	3.04	64	-	-
KHFM	SM	14-Dec-2022	48.00	50.00	50.00	46.00	47.90	47.90	48.15	46500	22.39	12	40300	86.67
KICL	EQ	14-Dec-2022	1888.65	1899.90	1920.00	1876.10	1910.00	1904.00	1900.40	977	18.57	251	831	85.06
KILITCH	EQ	14-Dec-2022	161.55	162.05	166.20	160.05	160.60	160.90	161.91	13459	21.79	516	8712	64.73
KIMS	EQ	14-Dec-2022	1457.70	1455.00	1466.85	1420.00	1434.00	1425.70	1439.36	33853	487.27	4207	19400	57.31
KINGFA	EQ	14-Dec-2022	1298.65	1298.30	1340.00	1280.00	1329.00	1325.55	1309.22	3317	43.43	198	2876	86.70
KIOCL	EQ	14-Dec-2022	207.80	211.00	232.90	211.00	224.10	223.30	226.42	413420	936.09	12669	131242	31.75
KIRIINDUS	EQ	14-Dec-2022	473.60	475.00	488.00	474.95	487.05	485.65	482.04	81197	391.40	3281	50987	62.79
KIRLFER	EQ	14-Dec-2022	336.05	338.00	342.00	330.00	332.05	332.10	335.84	203308	682.78	5237	117351	57.72
KIRLOSBROS	EQ	14-Dec-2022	364.95	365.00	367.55	355.10	356.55	357.90	363.81	85055	309.44	3838	61573	72.39
KIRLOSENG	EQ	14-Dec-2022	336.05	336.05	339.80	332.25	333.00	334.05	336.77	208818	703.24	9319	113267	54.24
KIRLOSIND	EQ	14-Dec-2022	1928.90	1940.00	2015.45	1935.00	1961.95	1963.75	1977.55	8842	174.86	1601	5406	61.14
KITEX	EQ	14-Dec-2022	193.10	193.10	194.85	193.05	193.80	194.05	194.03	46390	90.01	1035	24202	52.17
KKCL	EQ	14-Dec-2022	538.70	538.70	553.95	528.95	548.00	549.65	547.28	150540	823.88	6330	69074	45.88
KMSUGAR	EQ	14-Dec-2022	27.80	28.40	28.70	27.80	28.25	28.25	28.28	304019	85.97	1305	103749	34.13
KNAGRI	SM	14-Dec-2022	151.90	150.00	152.80	150.00	151.80	150.90	150.93	8000	12.07	5	8000	100.00
KNRCON	EQ	14-Dec-2022	266.25	267.00	272.50	265.00	266.00	267.00	268.94	210453	566.00	7222	110952	52.72
KOHINOOR	EQ	14-Dec-2022	52.85	52.35	53.65	52.35	52.70	52.65	52.78	73862	38.98	1152	43018	58.24
KOKUYOCMLN	EQ	14-Dec-2022	91.10	91.80	92.35	88.85	91.45	90.70	90.34	415853	375.68	5607	197240	47.43
KOLTEPATIL	EQ	14-Dec-2022	300.90	302.35	307.00	300.55	304.15	303.80	304.00	68390	207.90	2827	19610	28.67
KOPRAN	EQ	14-Dec-2022	155.95	156.00	158.30	154.10	156.00	156.50	156.31	53500	83.63	1724	29558	55.25
KORE	SM	14-Dec-2022	204.00	200.00	203.00	200.00	203.00	203.00	201.00	9000	18.09	3	6000	66.67
KOTAKALPHA	EQ	14-Dec-2022	30.09	30.10	30.40	30.01	30.19	30.16	30.17	104419	31.51	319	72720	69.64
KOTAKBANK	EQ	14-Dec-2022	1868.50	1871.10	1875.95	1863.75	1873.00	1873.20	1871.92	3747141	70143.37	97296	2989620	79.78
KOTAKBKETF	EQ	14-Dec-2022	446.99	450.50	450.50	445.31	445.50	446.68	447.56	3797	16.99	450	2220	58.47
KOTAKCONS	EQ	14-Dec-2022	78.30	78.30	78.30	78.30	78.30	78.30	78.30	4	0.00	2	4	100.00
KOTAKGOLD	EQ	14-Dec-2022	46.20	46.51	46.88	46.41	46.52	46.54	46.62	155285	72.40	595	114666	73.84
KOTAKIT	EQ	14-Dec-2022	30.41	31.09	31.09	30.41	30.70	30.76	30.73	102428	31.48	315	62413	60.93
KOTAKLOVOL	EQ	14-Dec-2022	13.89	13.48	14.30	13.48	13.83	13.86	13.89	1493	0.21	77	1349	90.35
KOTAKMID50	EQ	14-Dec-2022	90.36	90.59	91.28	90.31	91.05	91.17	90.98	2978	2.71	55	1523	51.14
KOTAKMNC	EQ	14-Dec-2022	20.51	20.62	20.63	20.45	20.58	20.57	20.53	3270	0.67	40	2529	77.34
KOTAKNIFTY	EQ	14-Dec-2022	198.04	198.20	199.44	198.20	198.25	198.36	198.90	8573	17.05	262	4284	49.97
KOTAKNV20	EQ	14-Dec-2022	103.69	114.99	114.99	102.00	104.01	104.36	104.54	12295	12.85	190	5617	45.69
KOTAKPSUBK	EQ	14-Dec-2022	450.67	456.00	457.20	445.55	451.50	451.97	450.61	71035	320.09	1230	39889	56.15
KOTAKSILVE	EQ	14-Dec-2022	66.24	69.90	69.90	66.50	68.00	68.00	67.60	1642	1.11	14	1101	67.05
KOTARISUG	EQ	14-Dec-2022	42.05	42.45	42.80	41.75	42.10	42.00	42.21	173907	73.40	1093	94410	54.29
KOTHARIPET	EQ	14-Dec-2022	70.95	71.65	71.65	69.80	70.00	69.90	70.32	49742	34.98	932	36112	72.60
KOTHARIPRO	EQ	14-Dec-2022	126.75	129.90	130.00	125.70	127.50	126.40	127.55	7821	9.98	423	3523	45.05
KOTYARK	SM	14-Dec-2022	434.20	444.60	444.60	422.05	438.00	438.00	437.37	7600	33.24	21	5800	76.32
KOVAI	EQ	14-Dec-2022	1714.45	1702.30	1747.85	1700.00	1709.50	1712.95	1722.98	1739	29.96	313	1100	63.25
KPIGREEN	EQ	14-Dec-2022	919.70	925.00	926.00	903.80	905.00	905.85	912.59	36518	333.26	3311	19632	53.76
KPITTECH	EQ	14-Dec-2022	677.40	680.80	690.95	671.20	682.00	683.35	681.34	967720	6593.42	39370	368738	38.10
KPRMILL	EQ	14-Dec-2022	517.45	519.80	525.10	513.70	518.00	517.15	516.90	560362	2896.53	9356	449132	80.15
KRBL	EQ	14-Dec-2022	440.80	444.95	445.00	430.20	434.60	435.00	436.56	548491	2394.48	14020	152744	27.85
KREBSBIO	EQ	14-Dec-2022	115.05	114.90	117.75	114.05	115.70	115.05	115.39	16997	19.61	326	10073	59.26
KRIDHANINF	EQ	14-Dec-2022	3.70	3.70	3.85	3.60	3.75	3.80	3.74	159248	5.96	257	130115	81.71
KRISHANA	EQ	14-Dec-2022	403.05	407.45	431.00	405.95	419.90	419.15	419.64	68264	286.47	3084	33860	49.60
KRISHNADEF	SM	14-Dec-2022	143.35	144.00	147.15	138.00	145.20	145.20	141.55	165000	233.57	55	75000	45.45
KRITI	EQ	14-Dec-2022	80.20	80.50	81.60	79.25	80.05	80.35	80.40	12763	10.26	833	6112	47.89
KRITIKA	EQ	14-Dec-2022	13.70	13.50	13.90	13.10	13.60	13.50	13.48	307155	41.39	1224	231077	75.23
KRITINUT	EQ	14-Dec-2022	54.55	54.55	55.20	53.05	53.15	53.40	53.92	16894	9.11	466	11425	67.63
KRSNAA	EQ	14-Dec-2022	465.45	472.00	480.00	465.30	478.25	478.70	475.76	49406	235.05	3630	28042	56.76
KSB	EQ	14-Dec-2022	1948.25	1958.00	1961.90	1927.40	1937.00	1943.50	1943.40	3891	75.62	1565	1969	50.60
KSCL	EQ	14-Dec-2022	539.25	540.40	546.75	537.05	545.40	544.10	543.01	101164	549.33	4299	63152	62.43
KSHITIJPOL	EQ	14-Dec-2022	34.70	33.75	36.30	33.00	36.20	36.00	34.24	1779390	609.22	8420	752044	42.26
KSL	EQ	14-Dec-2022	368.65	370.45	376.35	366.05	371.00	371.40	372.23	100443	373.88	3797	63935	63.65
KSOLVES	EQ	14-Dec-2022	428.45	431.65	431.95	426.05	428.25	428.65	429.36	9034	38.79	723	6530	72.28
KTKBANK	EQ	14-Dec-2022	164.10	165.00	168.50	159.00	162.55	162.80	164.31	4427845	7275.42	27336	2191420	49.49
KUANTUM	EQ	14-Dec-2022	145.35	145.10	149.50	142.00	143.80	142.80	144.92	129439	187.58	1549	53351	41.22
L&TFH	EQ	14-Dec-2022	92.90	92.50	94.20	92.40	93.10	93.05	93.32	7911903	7383.68	24527	3034906	38.36
L&TFINANCE	NI	14-Dec-2022	1100.00	1100.30	1100.30	1100.00	1100.00	1100.00	1100.00	534	5.87	5	533	99.81
L&TFINANCE	NU	14-Dec-2022	1112.20	1112.35	1114.00	1112.35	1114.00	1113.86	1113.80	345	3.84	11	345	100.00
L&TFINANCE	Y5	14-Dec-2022	1022.30	1020.00	1021.90	1020.00	1021.90	1021.90	1020.39	61	0.62	4	61	100.00
L&TFINANCE	Y9	14-Dec-2022	1030.00	1028.05	1030.10	1028.05	1029.00	1029.00	1028.95	562	5.78	21	312	55.52
LAGNAM	EQ	14-Dec-2022	62.45	62.45	62.70	60.75	61.90	61.65	61.58	26516	16.33	408	16434	61.98
LAKPRE	BZ	14-Dec-2022	6.20	6.50	6.50	5.90	6.20	6.20	6.20	2910	0.18	14	-	-
LALPATHLAB	EQ	14-Dec-2022	2358.80	2379.00	2428.95	2357.80	2380.00	2376.95	2392.63	241855	5786.70	18510	43139	17.84
LAMBODHARA	EQ	14-Dec-2022	101.00	100.00	101.60	99.15	101.20	100.85	100.82	8337	8.41	175	4975	59.67
LANCER	EQ	14-Dec-2022	442.60	445.50	447.00	430.40	436.00	434.70	437.55	69281	303.14	4586	37332	53.88
LAOPALA	EQ	14-Dec-2022	423.60	425.00	428.70	420.00	421.60	422.10	424.06	127652	541.32	8873	57362	44.94
LASA	EQ	14-Dec-2022	34.60	34.50	35.60	34.00	34.10	34.20	34.50	52717	18.19	417	38930	73.85
LATENTVIEW	EQ	14-Dec-2022	352.85	355.00	356.70	350.65	352.40	352.35	352.35	381430	1343.98	11184	217480	57.02
LATTEYS	SM	14-Dec-2022	74.30	74.40	74.40	72.00	72.00	72.50	73.43	20000	14.69	4	15000	75.00
LAURUSLABS	EQ	14-Dec-2022	391.05	391.15	400.80	390.00	396.50	397.10	396.03	3047668	12069.72	38330	1360055	44.63
LAXMICOT	EQ	14-Dec-2022	23.70	24.35	24.35	23.50	23.65	23.70	23.70	8606	2.04	60	6760	78.55
LAXMIMACH	EQ	14-Dec-2022	13957.60	14050.00	14120.00	13514.05	13785.00	13659.60	13827.72	6997	967.53	3535	4030	57.60
LCCINFOTEC	EQ	14-Dec-2022	2.50	2.50	2.55	2.45	2.50	2.55	2.49	98627	2.46	149	70123	71.10
LEMONTREE	EQ	14-Dec-2022	89.75	90.00	90.50	87.00	87.75	87.55	88.47	6667323	5898.52	45667	3450450	51.75
LEXUS	SM	14-Dec-2022	87.90	88.60	92.25	83.55	86.00	85.25	89.32	64000	57.17	47	54000	84.38
LFIC	EQ	14-Dec-2022	120.30	120.30	128.80	118.90	127.70	128.35	124.43	14170	17.63	622	9563	67.49
LGBBROSLTD	EQ	14-Dec-2022	699.55	706.00	708.90	694.80	704.00	703.05	699.71	52156	364.94	3029	27595	52.91
LGBFORGE	EQ	14-Dec-2022	9.55	9.55	9.75	9.50	9.65	9.55	9.57	113324	10.85	243	90115	79.52
LIBAS	EQ	14-Dec-2022	20.30	20.10	20.50	19.85	19.85	19.95	20.05	182639	36.61	903	127581	69.85
LIBERTSHOE	EQ	14-Dec-2022	319.05	317.05	322.00	314.00	315.75	316.10	316.88	43008	136.29	2368	24676	57.38
LICHSGFIN	EQ	14-Dec-2022	411.00	413.65	421.25	411.60	416.35	416.90	417.47	2146500	8961.07	34512	569241	26.52
LICI	EQ	14-Dec-2022	718.30	724.00	732.00	711.90	727.50	724.30	723.92	5008176	36255.04	81259	1983536	39.61
LICNETFGSC	EQ	14-Dec-2022	22.72	22.72	27.11	22.63	22.95	23.01	24.24	571772	138.59	445	306733	53.65
LICNETFN50	EQ	14-Dec-2022	199.75	199.98	200.75	199.93	200.49	200.49	200.43	696	1.40	46	608	87.36
LICNETFSEN	EQ	14-Dec-2022	676.54	677.75	678.00	676.07	676.07	677.11	677.37	203	1.38	15	130	64.04
LICNFNHGP	EQ	14-Dec-2022	199.51	200.01	201.00	200.00	200.00	200.00	200.24	438	0.88	22	367	83.79
LIKHITHA	EQ	14-Dec-2022	239.65	241.70	246.65	236.75	237.25	238.10	240.91	169913	409.34	6359	72732	42.81
LINC	EQ	14-Dec-2022	424.95	425.00	444.00	418.10	433.10	435.05	434.04	28681	124.49	1886	16290	56.80
LINCOLN	EQ	14-Dec-2022	362.70	362.70	364.25	355.00	363.70	362.30	361.17	38965	140.73	1970	26745	68.64
LINDEINDIA	EQ	14-Dec-2022	3215.35	3229.70	3284.00	3210.70	3270.00	3266.85	3257.21	20748	675.81	3627	10441	50.32
LIQUIDBEES	EQ	14-Dec-2022	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1102419	11024.17	5513	893779	81.07
LIQUIDETF	EQ	14-Dec-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	29335	293.35	76	19602	66.82
LLOYDS	SM	14-Dec-2022	44.00	44.05	45.85	44.05	45.40	44.80	44.99	15000	6.75	5	9000	60.00
LODHA	EQ	14-Dec-2022	1026.85	1039.75	1049.75	1022.65	1045.00	1041.35	1039.49	360155	3743.79	15030	113983	31.65
LOKESHMACH	EQ	14-Dec-2022	101.60	104.40	106.15	100.85	106.15	103.15	102.57	70076	71.87	1442	50682	72.32
LOTUSEYE	BE	14-Dec-2022	77.15	77.15	80.80	75.65	80.80	79.90	78.00	13902	10.84	199	-	-
LOVABLE	EQ	14-Dec-2022	135.65	136.50	140.00	136.50	139.60	139.40	138.81	22563	31.32	1362	11097	49.18
LOYALTEX	EQ	14-Dec-2022	779.75	800.70	800.70	753.95	755.95	759.80	767.36	1822	13.98	429	1209	66.36
LPDC	EQ	14-Dec-2022	7.35	7.75	7.95	7.25	7.75	7.80	7.67	521076	39.99	1130	270871	51.98
LSIL	EQ	14-Dec-2022	14.60	14.85	14.85	14.35	14.50	14.50	14.55	2199092	320.04	3634	1204379	54.77
LT	EQ	14-Dec-2022	2172.90	2176.95	2210.00	2175.05	2193.30	2195.45	2192.63	1516631	33254.05	84461	949280	62.59
LTGILTBEES	EQ	14-Dec-2022	23.09	23.11	23.21	23.03	23.08	23.13	23.19	232950	54.03	102	227215	97.54
LTIM	EQ	14-Dec-2022	4317.80	4354.95	4465.00	4350.00	4446.00	4443.15	4434.29	881860	39104.20	84340	375515	42.58
LTTS	EQ	14-Dec-2022	3905.05	3924.95	4045.00	3924.00	4030.00	4029.65	4012.77	455038	18259.64	34812	64729	14.22
LUMAXIND	EQ	14-Dec-2022	1961.15	1960.00	1990.00	1947.55	1979.00	1976.70	1974.27	13600	268.50	3991	6475	47.61
LUMAXTECH	EQ	14-Dec-2022	254.55	255.90	256.80	250.15	255.65	252.20	253.17	139532	353.25	5123	72785	52.16
LUPIN	EQ	14-Dec-2022	743.90	744.00	761.50	743.10	759.25	758.75	756.08	668745	5056.23	18958	248737	37.19
LUXIND	EQ	14-Dec-2022	1694.25	1702.00	1718.40	1690.00	1711.80	1707.50	1707.88	23065	393.92	3618	10636	46.11
LXCHEM	EQ	14-Dec-2022	303.50	304.80	306.65	303.00	303.50	303.45	304.64	255344	777.89	7247	122451	47.96
LYKALABS	EQ	14-Dec-2022	133.70	132.65	135.45	132.65	133.00	133.40	133.58	38987	52.08	772	23348	59.89
LYPSAGEMS	EQ	14-Dec-2022	6.20	6.10	6.25	6.10	6.25	6.25	6.18	56683	3.50	147	28017	49.43
M&M	EQ	14-Dec-2022	1283.35	1287.00	1291.00	1276.45	1286.00	1286.45	1284.52	1436837	18456.50	47546	834445	58.08
M&MFIN	EQ	14-Dec-2022	233.75	234.95	238.20	233.50	236.50	237.15	236.33	1506424	3560.20	16884	525698	34.90
M&MFIN	N2	14-Dec-2022	1079.90	1082.00	1082.00	1079.00	1079.00	1079.00	1079.50	6	0.06	3	5	83.33
MAANALU	EQ	14-Dec-2022	178.55	179.95	182.50	178.05	181.25	180.65	180.69	19542	35.31	867	13360	68.37
MACPOWER	EQ	14-Dec-2022	324.85	327.75	330.00	322.60	324.00	323.45	326.49	12511	40.85	1011	7834	62.62
MADHAV	EQ	14-Dec-2022	44.50	45.35	45.95	44.15	44.85	44.45	45.00	18797	8.46	278	11548	61.44
MADHAVBAUG	SM	14-Dec-2022	147.20	146.00	153.00	146.00	153.00	152.95	151.23	8000	12.10	5	8000	100.00
MADHUCON	EQ	14-Dec-2022	5.60	5.85	5.85	5.65	5.85	5.85	5.81	82320	4.78	216	75512	91.73
MADRASFERT	EQ	14-Dec-2022	63.85	64.25	64.25	60.55	61.75	61.40	61.92	1784130	1104.81	9858	454450	25.47
MAESGETF	EQ	14-Dec-2022	30.92	31.03	31.16	31.02	31.14	31.14	31.08	6157	1.91	112	3451	56.05
MAFANG	EQ	14-Dec-2022	39.85	40.58	40.73	40.35	40.48	40.42	40.55	1338208	542.61	2618	720762	53.86
MAFSETF	EQ	14-Dec-2022	19.54	19.90	19.90	19.54	19.60	19.61	19.65	299311	58.82	402	243200	81.25
MAGADSUGAR	EQ	14-Dec-2022	300.15	306.85	306.85	300.00	303.15	303.35	302.48	8337	25.22	444	4511	54.11
MAGNUM	EQ	14-Dec-2022	19.50	19.95	20.10	18.70	19.75	19.55	19.43	92913	18.05	556	65360	70.35
MAHABANK	EQ	14-Dec-2022	32.65	33.05	36.20	32.50	33.95	34.10	34.55	252568209	87256.09	228159	37960724	15.03
MAHAPEXLTD	EQ	14-Dec-2022	119.40	119.80	125.35	119.45	125.35	125.35	123.38	24384	30.09	158	19116	78.40
MAHASTEEL	EQ	14-Dec-2022	68.90	68.75	69.75	67.10	68.00	67.75	68.00	28211	19.18	346	17825	63.18
MAHEPC	EQ	14-Dec-2022	107.60	108.35	109.75	106.60	108.50	108.10	108.37	24995	27.09	685	13411	53.65
MAHESHWARI	EQ	14-Dec-2022	73.90	74.00	74.90	72.70	72.75	73.40	73.74	36022	26.56	234	18876	52.40
MAHICKRA	SM	14-Dec-2022	81.55	80.10	84.45	80.10	84.45	83.50	82.76	13500	11.17	9	13500	100.00
MAHINDCIE	EQ	14-Dec-2022	288.70	294.00	294.00	286.00	286.40	286.95	288.69	276886	799.34	8650	125112	45.19
MAHKTECH	EQ	14-Dec-2022	14.84	16.35	16.35	14.76	14.90	14.83	14.85	648098	96.27	708	241315	37.23
MAHLIFE	EQ	14-Dec-2022	375.35	377.85	380.80	370.00	371.25	371.65	374.05	110747	414.25	8488	63125	57.00
MAHLOG	EQ	14-Dec-2022	490.45	494.30	494.30	487.00	487.75	489.15	489.64	40714	199.35	2882	20943	51.44
MAHSCOOTER	EQ	14-Dec-2022	4886.70	4890.55	4965.00	4890.15	4911.05	4920.35	4925.36	4212	207.46	1166	2717	64.51
MAHSEAMLES	EQ	14-Dec-2022	382.20	376.50	381.90	371.20	373.20	373.80	375.13	133324	500.13	5208	71598	53.70
MAITHANALL	EQ	14-Dec-2022	943.65	948.40	955.00	939.95	945.40	948.30	946.27	16955	160.44	1615	10547	62.21
MAKS	SM	14-Dec-2022	30.75	32.00	32.25	32.00	32.25	32.25	32.13	12000	3.86	2	0	0.00
MALLCOM	EQ	14-Dec-2022	666.20	673.05	673.05	666.00	671.00	670.75	670.27	438	2.94	89	288	65.75
MALUPAPER	EQ	14-Dec-2022	32.65	32.70	33.15	32.50	32.55	32.65	32.76	21829	7.15	237	11142	51.04
MAM150ETF	EQ	14-Dec-2022	12.33	12.70	12.70	12.30	12.39	12.41	12.40	43606	5.41	413	32737	75.07
MAMFGETF	EQ	14-Dec-2022	85.68	86.05	86.37	85.80	86.36	86.34	86.22	4623	3.99	69	4035	87.28
MAN50ETF	EQ	14-Dec-2022	194.56	194.56	195.48	194.34	194.34	194.45	195.06	1519	2.96	119	1055	69.45
MANAKALUCO	EQ	14-Dec-2022	20.95	21.00	21.35	20.80	21.00	21.05	21.15	38117	8.06	394	19821	52.00
MANAKCOAT	EQ	14-Dec-2022	19.00	19.15	19.25	18.55	19.00	18.95	18.98	40513	7.69	345	30393	75.02
MANAKSIA	EQ	14-Dec-2022	78.95	79.30	79.30	78.05	78.50	78.35	78.60	47703	37.49	626	37391	78.38
MANAKSTEEL	EQ	14-Dec-2022	36.00	36.10	36.70	35.85	36.20	36.25	36.27	20129	7.30	262	11963	59.43
MANALIPETC	EQ	14-Dec-2022	83.15	83.15	84.00	82.00	83.00	83.00	82.89	421056	349.00	4058	206539	49.05
MANAPPURAM	EQ	14-Dec-2022	117.45	118.80	119.00	117.10	117.20	117.75	118.00	8541500	10078.54	64328	4275902	50.06
MANGALAM	EQ	14-Dec-2022	138.80	139.30	142.00	137.10	138.40	137.95	139.42	16970	23.66	685	9043	53.29
MANGCHEFER	EQ	14-Dec-2022	83.30	83.70	83.70	82.10	82.60	82.45	82.86	266145	220.52	2237	178284	66.99
MANGLMCEM	EQ	14-Dec-2022	314.40	312.20	324.50	312.20	323.85	323.25	320.20	26386	84.49	1238	17098	64.80
MANINDS	EQ	14-Dec-2022	78.70	79.55	82.20	78.50	80.60	80.80	80.39	189050	151.97	2324	97560	51.61
MANINFRA	EQ	14-Dec-2022	81.50	82.00	83.40	81.20	81.70	81.55	82.21	384522	316.11	3045	164651	42.82
MANORAMA	EQ	14-Dec-2022	1050.65	1042.95	1042.95	974.40	1018.80	1019.30	1005.49	5796	58.28	560	3983	68.72
MANORG	EQ	14-Dec-2022	522.50	520.05	526.90	517.00	522.00	521.70	520.95	7067	36.82	479	5128	72.56
MANUGRAPH	EQ	14-Dec-2022	15.55	15.60	16.95	15.45	16.70	16.50	16.02	22840	3.66	159	14298	62.60
MANXT50	EQ	14-Dec-2022	441.92	442.89	444.80	442.85	443.38	443.42	443.83	277	1.23	26	216	77.98
MANYAVAR	EQ	14-Dec-2022	1353.55	1352.00	1409.00	1352.00	1383.80	1382.25	1384.98	88146	1220.81	17988	42251	47.93
MAPMYINDIA	EQ	14-Dec-2022	1162.65	1163.10	1174.40	1148.00	1153.00	1151.20	1154.64	84627	977.13	9222	44563	52.66
MARALOVER	EQ	14-Dec-2022	68.25	69.65	69.65	67.35	69.30	68.50	68.08	28675	19.52	465	18472	64.42
MARATHON	EQ	14-Dec-2022	245.45	245.05	257.80	243.50	255.00	254.85	251.41	20073	50.46	737	13750	68.50
MARICO	EQ	14-Dec-2022	528.00	529.95	529.95	523.00	523.00	525.10	526.27	1159310	6101.07	28276	734257	63.34
MARINE	EQ	14-Dec-2022	33.70	34.80	34.80	33.50	34.00	33.65	33.90	136314	46.22	805	89736	65.83
MARKSANS	EQ	14-Dec-2022	62.55	62.75	64.25	62.65	63.40	63.55	63.69	2124585	1353.14	8083	1075211	50.61
MARSHALL	EQ	14-Dec-2022	27.65	27.65	28.35	27.30	27.40	27.45	27.84	61387	17.09	373	31918	51.99
MARUTI	EQ	14-Dec-2022	8620.70	8650.00	8677.70	8596.05	8649.00	8641.60	8630.52	343670	29660.52	40427	206181	59.99
MASFIN	EQ	14-Dec-2022	894.95	894.95	894.95	868.10	871.05	873.05	880.27	19387	170.66	3690	7778	40.12
MASKINVEST	BE	14-Dec-2022	128.30	121.90	121.90	121.90	121.90	121.90	121.90	591	0.72	32	-	-
MASPTOP50	EQ	14-Dec-2022	26.70	27.10	27.10	26.60	26.88	26.92	26.92	135582	36.50	625	94784	69.91
MASTEK	EQ	14-Dec-2022	1751.75	1764.90	1848.70	1758.00	1801.80	1803.90	1814.82	141538	2568.66	12081	39067	27.60
MATRIMONY	EQ	14-Dec-2022	574.55	576.00	581.00	571.25	575.00	574.20	575.60	16341	94.06	946	12493	76.45
MAWANASUG	EQ	14-Dec-2022	84.25	85.00	87.35	84.05	86.20	86.20	85.66	113200	96.96	3102	37196	32.86
MAXHEALTH	EQ	14-Dec-2022	429.70	430.20	434.50	428.45	432.50	431.85	431.30	1161594	5009.90	28841	585684	50.42
MAXIND	EQ	14-Dec-2022	93.10	94.60	99.00	94.50	94.65	95.30	96.95	223392	216.58	2765	115975	51.92
MAXVIL	EQ	14-Dec-2022	172.05	173.00	174.95	171.55	172.50	172.15	172.91	22298	38.56	536	14809	66.41
MAYURUNIQ	EQ	14-Dec-2022	418.65	418.65	424.95	414.25	419.00	419.20	418.31	45045	188.43	5984	30981	68.78
MAZDA	EQ	14-Dec-2022	660.00	665.95	666.20	647.80	661.55	659.65	654.66	6887	45.09	503	4524	65.69
MAZDOCK	EQ	14-Dec-2022	887.35	891.80	896.70	874.05	877.00	879.25	886.19	1227386	10876.93	26033	190176	15.49
MBAPL	BE	14-Dec-2022	508.55	513.50	529.80	511.05	527.00	526.05	523.08	15840	82.86	548	-	-
MBECL	BE	14-Dec-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	108129	3.89	98	-	-
MBLINFRA	EQ	14-Dec-2022	22.95	23.20	23.65	21.50	22.55	22.55	22.59	120275	27.17	612	68386	56.86
MC1RG	MF	14-Dec-2022	16.99	17.65	17.65	17.61	17.61	17.61	17.65	20000	3.53	6	20000	100.00
MCDOWELL-N	EQ	14-Dec-2022	932.25	932.55	937.70	930.85	932.00	934.50	934.57	563572	5266.96	34035	336708	59.75
MCL	EQ	14-Dec-2022	35.80	36.80	37.55	34.05	34.05	34.05	35.89	324302	116.38	1322	209789	64.69
MCLEODRUSS	EQ	14-Dec-2022	29.80	29.85	30.05	29.20	29.20	29.35	29.66	381642	113.18	1075	289525	75.86
MCX	EQ	14-Dec-2022	1644.35	1651.95	1669.00	1638.75	1657.00	1660.10	1655.60	417942	6919.44	29237	149193	35.70
MEDANTA	EQ	14-Dec-2022	450.25	450.00	455.80	449.05	449.15	450.45	451.08	326847	1474.33	11264	172205	52.69
MEDICAMEQ	EQ	14-Dec-2022	829.05	827.90	866.35	827.90	851.00	854.65	853.07	11694	99.76	939	7102	60.73
MEDICO	BE	14-Dec-2022	327.60	324.00	333.90	321.00	321.00	324.15	324.47	16459	53.41	129	-	-
MEDPLUS	EQ	14-Dec-2022	729.50	727.00	737.95	721.75	727.00	728.30	729.28	109897	801.46	9987	66264	60.30
MEGAFLEX	SM	14-Dec-2022	41.95	42.90	42.90	41.00	41.00	41.00	41.48	12000	4.98	3	12000	100.00
MEGASOFT	EQ	14-Dec-2022	35.65	36.00	36.00	34.35	34.90	34.60	34.83	91418	31.84	736	64380	70.42
MEGASTAR	EQ	14-Dec-2022	263.65	276.80	276.80	251.00	255.80	254.55	267.85	57539	154.12	1435	24648	42.84
MELSTAR	BZ	14-Dec-2022	2.40	2.45	2.45	2.45	2.45	2.45	2.45	77	0.00	3	-	-
MENONBE	EQ	14-Dec-2022	92.90	93.10	96.10	93.10	95.70	94.90	94.96	39606	37.61	852	21156	53.42
MEP	EQ	14-Dec-2022	19.25	20.20	20.20	20.00	20.20	20.20	20.18	390799	78.87	477	285606	73.08
MERCATOR	BE	14-Dec-2022	1.25	1.25	1.25	1.20	1.25	1.25	1.23	179811	2.21	186	-	-
METALFORGE	BZ	14-Dec-2022	3.95	3.95	4.10	3.95	4.10	4.10	4.01	4518	0.18	24	-	-
METROBRAND	EQ	14-Dec-2022	820.95	823.00	851.95	822.00	840.00	842.05	842.69	339131	2857.81	18763	213160	62.85
METROPOLIS	EQ	14-Dec-2022	1356.45	1358.00	1385.00	1352.55	1364.55	1372.20	1370.30	290283	3977.75	15016	97059	33.44
MFL	EQ	14-Dec-2022	1232.50	1233.00	1241.90	1223.00	1225.85	1225.50	1229.57	22802	280.37	2270	12982	56.93
MFSL	EQ	14-Dec-2022	703.80	710.00	712.95	703.45	706.00	705.10	707.00	561476	3969.62	16269	332105	59.15
MGEL	EQ	14-Dec-2022	37.50	37.90	38.90	36.30	37.00	37.55	37.65	918597	345.84	2012	309863	33.73
MGL	EQ	14-Dec-2022	873.60	876.00	888.40	875.00	886.15	885.25	882.51	270146	2384.07	11571	64715	23.96
MHHL	SM	14-Dec-2022	50.15	52.00	52.00	49.15	49.15	49.15	51.03	27000	13.78	7	27000	100.00
MHLXMIRU	EQ	14-Dec-2022	224.40	226.85	231.00	222.00	224.45	223.25	225.55	16228	36.60	880	8898	54.83
MHRIL	EQ	14-Dec-2022	276.60	277.00	280.90	274.80	276.10	276.25	277.38	169512	470.20	5029	84590	49.90
MID150BEES	EQ	14-Dec-2022	125.36	126.95	126.95	125.30	125.95	125.94	125.63	347290	436.31	1563	283334	81.58
MIDHANI	EQ	14-Dec-2022	230.90	232.00	238.40	232.00	235.90	235.70	236.08	724905	1711.33	8652	321457	44.34
MILTON	SM	14-Dec-2022	27.20	25.85	25.85	25.85	25.85	25.85	25.85	4400	1.14	1	4400	100.00
MINDACORP	EQ	14-Dec-2022	216.30	217.40	221.50	215.05	221.00	220.85	219.38	404986	888.47	8691	219126	54.11
MINDPOOL	SM	14-Dec-2022	55.30	58.05	58.05	58.05	58.05	58.05	58.05	4000	2.32	1	4000	100.00
MINDSPACE	RR	14-Dec-2022	334.57	334.57	335.72	334.00	335.00	334.86	334.89	30912	103.52	998	27902	90.26
MINDTECK	EQ	14-Dec-2022	137.30	139.45	139.45	136.05	136.55	137.40	137.30	13945	19.15	398	9148	65.60
MIRCELECTR	EQ	14-Dec-2022	15.35	15.45	16.35	15.45	16.05	16.15	16.09	790864	127.28	2014	524168	66.28
MIRZAINT	EQ	14-Dec-2022	275.70	245.00	265.00	241.00	260.90	261.00	258.66	1806224	4671.99	31935	814626	45.10
MITCON	EQ	14-Dec-2022	62.20	63.65	63.65	60.95	60.95	61.00	61.80	7228	4.47	104	5408	74.82
MITTAL	EQ	14-Dec-2022	12.25	12.65	12.85	12.20	12.85	12.65	12.61	44142	5.57	243	25229	57.15
MKPL	SM	14-Dec-2022	2267.00	2267.00	2267.00	2153.75	2159.95	2159.95	2180.13	2500	54.50	5	1500	60.00
MMFL	EQ	14-Dec-2022	859.90	859.90	880.00	856.00	877.00	876.95	868.36	8510	73.90	967	4848	56.97
MMP	EQ	14-Dec-2022	125.70	127.70	135.00	124.85	126.55	129.50	127.24	62624	79.68	697	51327	81.96
MMTC	EQ	14-Dec-2022	40.60	40.95	42.00	40.55	41.15	41.20	41.31	3360314	1388.03	9510	1102975	32.82
MODIRUBBER	BE	14-Dec-2022	71.20	71.20	72.75	71.20	71.95	71.95	71.92	252	0.18	14	-	-
MODISONLTD	EQ	14-Dec-2022	68.60	68.00	69.80	67.65	68.25	68.50	68.67	28705	19.71	472	19876	69.24
MOGSEC	EQ	14-Dec-2022	50.14	50.26	50.31	50.21	50.26	50.25	50.28	4671	2.35	21	3058	65.47
MOHEALTH	EQ	14-Dec-2022	23.25	23.75	24.30	23.11	23.70	23.70	23.71	2781	0.66	63	1747	62.82
MOHITIND	EQ	14-Dec-2022	17.60	17.70	17.75	17.00	17.10	17.10	17.23	25802	4.44	137	20294	78.65
MOIL	EQ	14-Dec-2022	163.20	163.50	165.20	163.50	164.00	164.00	164.28	149522	245.64	3263	82102	54.91
MOKSH	EQ	14-Dec-2022	12.60	12.35	12.90	12.35	12.65	12.55	12.61	135842	17.13	728	96459	71.01
MOL	EQ	14-Dec-2022	110.60	111.05	111.45	110.05	110.50	110.20	110.53	319985	353.67	2774	201551	62.99
MOLDTECH	EQ	14-Dec-2022	124.15	124.75	126.75	118.75	118.85	119.55	122.21	147454	180.20	3339	81682	55.39
MOLDTKPAC	EQ	14-Dec-2022	928.90	935.00	955.45	926.00	954.40	948.80	945.38	70572	667.18	5754	38468	54.51
MOLOWVOL	EQ	14-Dec-2022	25.77	25.94	26.71	25.72	25.72	25.74	25.82	500	0.13	45	319	63.80
MOM100	EQ	14-Dec-2022	34.67	35.45	35.45	34.51	34.88	34.88	34.81	99566	34.66	852	55248	55.49
MOM50	EQ	14-Dec-2022	186.35	186.79	188.49	186.55	186.68	186.68	187.62	1023	1.92	71	416	40.66
MOMENTUM	EQ	14-Dec-2022	20.11	20.60	20.60	20.10	20.11	20.42	20.30	3059	0.62	67	1687	55.15
MOMOMENTUM	EQ	14-Dec-2022	40.51	40.47	40.91	40.46	40.46	40.79	40.76	3455	1.41	71	1765	51.09
MON100	EQ	14-Dec-2022	94.98	96.00	96.68	95.62	95.90	95.89	95.84	812557	778.77	3810	660400	81.27
MONARCH	EQ	14-Dec-2022	374.10	376.15	384.00	366.55	372.00	370.10	375.75	16067	60.37	702	9516	59.23
MONQ50	EQ	14-Dec-2022	53.77	53.77	54.85	53.77	54.60	54.58	54.48	37393	20.37	229	30895	82.62
MONTECARLO	EQ	14-Dec-2022	730.20	734.65	737.15	725.00	728.20	726.75	728.84	15170	110.56	2108	8834	58.23
MOQUALITY	EQ	14-Dec-2022	124.35	124.35	124.35	124.35	124.35	124.35	124.35	5	0.01	1	5	100.00
MORARJEE	EQ	14-Dec-2022	25.60	26.35	26.35	24.45	24.75	24.75	24.98	53973	13.48	317	36737	68.07
MOREPENLAB	EQ	14-Dec-2022	32.45	32.75	33.15	31.80	32.40	32.40	32.61	4286853	1397.99	10296	1307971	30.51
MOTHERSON	EQ	14-Dec-2022	72.00	72.05	73.00	71.85	72.35	72.25	72.32	22127453	16003.20	47983	15288803	69.09
MOTILALOFS	EQ	14-Dec-2022	656.50	657.40	678.95	656.05	673.90	676.30	667.68	427148	2851.97	9891	359278	84.11
MOTOGENFIN	EQ	14-Dec-2022	27.30	27.65	28.30	25.65	27.10	26.75	26.84	48862	13.11	312	37568	76.89
MOVALUE	EQ	14-Dec-2022	49.45	49.73	50.47	49.70	50.37	50.43	50.33	37	0.02	17	27	72.97
MPHASIS	EQ	14-Dec-2022	1988.85	2008.00	2032.00	1985.00	1996.15	2000.85	2005.42	456721	9159.19	38683	168777	36.95
MPSLTD	EQ	14-Dec-2022	992.15	1004.00	1026.95	995.25	1003.00	999.70	1011.11	70926	717.14	8954	26584	37.48
MPTODAY	SM	14-Dec-2022	44.65	43.50	46.85	43.05	46.85	46.85	45.39	30000	13.62	14	16000	53.33
MRF	EQ	14-Dec-2022	90969.95	91225.00	91947.30	90943.75	91299.95	91165.45	91377.85	4831	4414.46	3385	1086	22.48
MRO-TEK	EQ	14-Dec-2022	63.10	63.95	64.75	62.60	62.60	62.65	63.35	8603	5.45	230	4742	55.12
MRPL	EQ	14-Dec-2022	58.70	59.00	62.80	58.40	61.30	61.50	61.39	12080966	7415.96	29607	3813586	31.57
MSPL	EQ	14-Dec-2022	9.70	9.85	10.00	9.75	9.85	9.85	9.85	373048	36.74	720	290350	77.83
MSTCLTD	EQ	14-Dec-2022	322.15	324.00	335.40	320.30	325.00	325.45	328.10	525970	1725.73	12725	193815	36.85
MSUMI	EQ	14-Dec-2022	60.95	61.35	63.40	61.05	62.30	62.30	62.59	7786019	4873.11	51646	4858216	62.40
MTARTECH	EQ	14-Dec-2022	1710.70	1716.00	1727.85	1700.00	1705.00	1704.15	1709.96	136962	2341.99	6785	97707	71.34
MTEDUCARE	EQ	14-Dec-2022	7.95	8.10	8.10	7.75	7.90	7.90	7.92	104385	8.27	209	78357	75.07
MTNL	EQ	14-Dec-2022	25.45	25.60	26.75	24.65	25.55	25.70	25.82	7117896	1838.19	9397	2607920	36.64
MUKANDLTD	EQ	14-Dec-2022	115.65	116.70	116.70	113.55	113.55	114.05	114.99	14320	16.47	393	10514	73.42
MUKTAARTS	EQ	14-Dec-2022	56.55	57.95	57.95	56.55	57.70	57.35	57.35	9362	5.37	135	4828	51.57
MUNJALAU	EQ	14-Dec-2022	49.90	50.55	51.00	49.95	50.15	50.35	50.39	89528	45.11	891	48183	53.82
MUNJALSHOW	EQ	14-Dec-2022	109.00	109.20	109.65	108.00	108.20	108.60	108.76	16395	17.83	399	11084	67.61
MURUDCERA	EQ	14-Dec-2022	40.15	40.30	41.15	40.00	40.20	40.05	40.42	69985	28.29	570	47926	68.48
MUTHOOTCAP	EQ	14-Dec-2022	284.35	285.15	305.55	284.00	289.00	289.75	294.60	202902	597.75	2959	109932	54.18
MUTHOOTFIN	EQ	14-Dec-2022	1105.35	1111.00	1124.40	1106.00	1107.00	1108.60	1113.16	434187	4833.21	18116	128006	29.48
MWL	SM	14-Dec-2022	110.00	107.00	107.00	106.00	106.00	106.00	106.50	2400	2.56	2	2400	100.00
NABARD	N2	14-Dec-2022	1195.19	1195.00	1195.00	1192.00	1193.00	1193.00	1192.03	2490	29.68	14	2435	97.79
NACLIND	EQ	14-Dec-2022	94.20	95.10	95.10	92.95	94.00	93.50	93.83	62412	58.56	1052	42908	68.75
NAGAFERT	BE	14-Dec-2022	9.50	9.95	9.95	9.70	9.95	9.95	9.93	902408	89.57	955	-	-
NAGREEKCAP	EQ	14-Dec-2022	16.15	17.00	17.75	16.55	17.75	17.75	17.41	44148	7.69	230	36547	82.78
NAGREEKEXP	EQ	14-Dec-2022	44.65	45.10	45.10	43.65	43.85	43.95	44.21	17864	7.90	240	11781	65.95
NAHARCAP	EQ	14-Dec-2022	319.30	318.20	323.75	318.00	318.20	319.55	319.97	5680	18.17	518	3024	53.24
NAHARINDUS	EQ	14-Dec-2022	117.25	117.30	118.90	116.70	117.00	117.05	117.56	20556	24.17	387	16875	82.09
NAHARPOLY	EQ	14-Dec-2022	272.80	275.00	275.00	270.00	270.80	271.95	272.65	13057	35.60	692	7838	60.03
NAHARSPING	EQ	14-Dec-2022	289.00	290.05	293.80	288.00	288.10	288.50	290.44	18391	53.41	1188	11804	64.18
NAM-INDIA	EQ	14-Dec-2022	269.90	271.00	271.00	268.80	268.80	269.85	269.87	310327	837.49	4283	217111	69.96
NARMADA	EQ	14-Dec-2022	22.70	22.95	24.00	21.30	23.00	22.90	22.93	28878	6.62	283	13323	46.14
NATCOPHARM	EQ	14-Dec-2022	570.60	573.00	575.00	564.00	570.90	568.75	571.42	115741	661.37	5496	75527	65.26
NATHBIOGEN	EQ	14-Dec-2022	176.15	177.30	179.45	174.00	176.25	177.25	176.82	23109	40.86	1079	12589	54.48
NATIONALUM	EQ	14-Dec-2022	77.30	77.55	79.60	77.55	79.00	79.10	78.80	11478637	9045.21	26689	4169027	36.32
NATNLSTEEL	BE	14-Dec-2022	3.90	4.00	4.00	3.80	3.90	3.85	3.88	15212	0.59	32	-	-
NAUKRI	EQ	14-Dec-2022	4160.00	4188.60	4214.00	4126.65	4185.00	4198.80	4185.88	395290	16546.35	33142	210269	53.19
NAVA	EQ	14-Dec-2022	185.30	186.65	188.40	185.05	185.65	185.95	186.11	605344	1126.58	4906	396277	65.46
NAVINFLUOR	EQ	14-Dec-2022	4336.30	4337.05	4379.65	4322.00	4345.40	4357.25	4354.68	62359	2715.53	8541	15291	24.52
NAVKARCORP	EQ	14-Dec-2022	66.75	67.00	68.00	65.60	66.30	66.70	67.12	1189028	798.11	8730	496002	41.71
NAVNETEDUL	EQ	14-Dec-2022	133.60	134.10	134.50	132.15	133.50	133.45	133.52	145537	194.32	2197	94399	64.86
NAZARA	EQ	14-Dec-2022	599.60	603.00	604.65	595.50	603.00	601.80	600.16	157923	947.79	6737	84978	53.81
NBCC	EQ	14-Dec-2022	41.35	41.75	43.75	41.60	42.60	42.65	42.86	17561697	7526.72	28099	5720024	32.57
NBIFIN	EQ	14-Dec-2022	1701.30	1695.45	1729.00	1660.90	1729.00	1707.00	1686.55	36	0.61	20	25	69.44
NCC	EQ	14-Dec-2022	90.20	91.00	96.90	91.00	92.00	92.15	94.06	26372702	24807.10	72652	9363832	35.51
NCLIND	EQ	14-Dec-2022	179.90	181.00	181.00	179.10	180.40	180.10	180.01	56673	102.02	1316	39896	70.40
NDGL	EQ	14-Dec-2022	1445.50	1426.05	1460.00	1426.05	1434.05	1438.95	1443.23	115	1.66	40	79	68.70
NDL	EQ	14-Dec-2022	26.85	27.15	27.30	26.70	27.00	26.90	27.02	121539	32.84	619	77445	63.72
NDRAUTO	EQ	14-Dec-2022	579.60	579.00	589.40	567.55	568.00	568.20	574.45	11337	65.13	792	5512	48.62
NDTV	EQ	14-Dec-2022	358.30	363.50	376.20	359.35	376.00	376.20	373.16	1446999	5399.68	12916	828138	57.23
NECCLTD	EQ	14-Dec-2022	26.20	26.45	26.60	25.90	26.20	26.20	26.20	162325	42.53	410	131697	81.13
NECLIFE	EQ	14-Dec-2022	23.35	23.35	23.70	22.60	23.15	22.90	23.08	217831	50.27	1244	105450	48.41
NELCAST	EQ	14-Dec-2022	112.20	112.20	113.35	107.50	108.10	108.20	109.91	575515	632.57	9001	250448	43.52
NELCO	EQ	14-Dec-2022	782.65	787.90	787.90	763.05	769.50	767.65	773.03	74934	579.26	4955	46886	62.57
NEOGEN	EQ	14-Dec-2022	1236.05	1236.10	1248.55	1218.05	1231.10	1233.45	1233.92	28254	348.63	4243	16185	57.28
NESCO	EQ	14-Dec-2022	640.70	643.80	651.05	637.05	640.25	644.90	644.83	127949	825.05	6795	60796	47.52
NESTLEIND	EQ	14-Dec-2022	20388.30	20385.15	20450.65	20006.65	20058.00	20063.50	20135.30	81680	16446.51	31426	43349	53.07
NETF	EQ	14-Dec-2022	194.56	204.99	204.99	194.00	194.00	194.78	195.47	1571	3.07	83	682	43.41
NETWORK18	EQ	14-Dec-2022	72.15	72.20	78.40	72.20	75.30	75.40	75.92	6864758	5212.00	26705	1610200	23.46
NEULANDLAB	EQ	14-Dec-2022	1629.15	1642.00	1695.00	1641.30	1690.00	1682.15	1674.16	37859	633.82	5133	18843	49.77
NEWGEN	EQ	14-Dec-2022	350.70	354.85	357.95	350.75	352.05	352.25	354.53	42461	150.54	3153	21195	49.92
NEXTMEDIA	EQ	14-Dec-2022	6.60	6.90	7.25	6.40	7.25	7.25	6.98	86650	6.05	223	65657	75.77
NFL	EQ	14-Dec-2022	63.70	63.45	63.50	61.35	62.05	62.00	62.58	3537292	2213.53	12506	999799	28.26
NGIL	EQ	14-Dec-2022	96.40	97.00	97.70	91.60	91.60	91.60	92.61	69508	64.37	704	39767	57.21
NGLFINE	EQ	14-Dec-2022	1650.15	1650.15	1659.85	1625.15	1644.80	1626.75	1633.47	4171	68.13	574	2982	71.49
NH	EQ	14-Dec-2022	755.10	759.95	777.00	748.05	771.05	768.65	756.33	330308	2498.23	11653	262016	79.32
NHAI	N2	14-Dec-2022	1137.25	1060.10	1139.99	1060.10	1137.00	1137.00	1137.44	1479	16.82	45	1424	96.28
NHAI	N8	14-Dec-2022	1149.85	1120.00	1120.00	1102.68	1102.68	1102.68	1111.34	2	0.02	2	1	50.00
NHAI	N9	14-Dec-2022	1186.50	1186.50	1186.50	1186.50	1186.50	1186.50	1186.50	10	0.12	1	10	100.00
NHAI	NA	14-Dec-2022	1192.01	1193.00	1193.00	1192.00	1192.00	1192.00	1192.66	1542	18.39	6	1542	100.00
NHAI	NC	14-Dec-2022	1065.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	50	0.53	5	50	100.00
NHAI	NE	14-Dec-2022	1157.79	1158.00	1158.00	1156.00	1158.00	1158.00	1157.27	2755	31.88	21	2735	99.27
NHBTF2014	N6	14-Dec-2022	6940.01	6965.00	6965.00	6940.00	6950.00	6949.99	6947.66	139	9.66	13	139	100.00
NHIT	N1	14-Dec-2022	308.33	307.65	308.99	307.65	308.15	308.15	308.34	3149	9.71	29	3029	96.19
NHIT	N2	14-Dec-2022	308.50	310.99	310.99	308.52	310.29	310.29	310.14	5033	15.61	32	4056	80.59
NHIT	N3	14-Dec-2022	412.48	413.01	415.89	412.55	415.38	415.35	413.16	11404	47.12	14	10912	95.69
NHPC	EQ	14-Dec-2022	42.05	42.30	42.30	41.50	41.90	41.90	41.87	16166384	6769.03	15246	12318550	76.20
NHPC	N6	14-Dec-2022	1331.51	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	100	1.35	1	100	100.00
NIACL	EQ	14-Dec-2022	112.40	113.20	126.95	112.75	121.40	122.45	123.22	18657462	22989.38	96605	2316535	12.42
NIBL	EQ	14-Dec-2022	22.00	22.25	22.70	22.10	22.10	22.15	22.19	19589	4.35	81	16160	82.50
NIDAN	SM	14-Dec-2022	51.50	51.00	52.50	51.00	51.10	51.10	51.51	8000	4.12	8	7000	87.50
NIF100BEES	EQ	14-Dec-2022	195.64	197.64	197.64	195.46	196.00	195.96	196.06	2280	4.47	130	1522	66.75
NIFTYBEES	EQ	14-Dec-2022	203.77	204.99	204.99	203.77	204.37	204.35	204.38	1172749	2396.92	16242	713109	60.81
NIFTYQLITY	EQ	14-Dec-2022	14.71	14.73	14.96	14.51	14.66	14.70	14.77	40427	5.97	503	9499	23.50
NIITLTD	EQ	14-Dec-2022	344.75	346.40	352.00	337.10	339.50	338.85	343.93	316185	1087.46	10426	121525	38.43
NILAINFRA	EQ	14-Dec-2022	7.45	7.50	7.60	6.80	7.10	7.00	7.08	1377328	97.51	1129	894304	64.93
NILASPACES	EQ	14-Dec-2022	4.10	4.25	4.30	4.00	4.20	4.10	4.21	711850	29.99	692	478890	67.27
NILKAMAL	EQ	14-Dec-2022	1930.15	1939.85	1945.00	1920.00	1944.10	1941.15	1934.18	2190	42.36	553	1463	66.80
NIPPOBATRY	EQ	14-Dec-2022	434.10	438.00	440.00	429.05	431.95	431.25	433.50	2825	12.25	299	2098	74.27
NIRAJ	EQ	14-Dec-2022	30.65	31.00	31.30	30.20	30.60	30.40	30.81	22852	7.04	419	9773	42.77
NITCO	EQ	14-Dec-2022	27.35	27.95	27.95	26.10	26.30	26.35	26.77	106580	28.53	860	64662	60.67
NITINSPIN	EQ	14-Dec-2022	203.50	204.00	206.50	200.60	203.00	203.65	203.46	88420	179.90	3231	61784	69.88
NITIRAJ	EQ	14-Dec-2022	75.15	75.95	75.95	73.60	75.00	74.85	74.43	414	0.31	52	215	51.93
NKIND	EQ	14-Dec-2022	40.45	38.75	42.40	38.75	39.05	39.05	39.62	6295	2.49	32	4376	69.52
NLCINDIA	EQ	14-Dec-2022	91.50	91.95	92.00	89.05	89.60	89.65	90.40	3105275	2807.07	14104	1565388	50.41
NMDC	EQ	14-Dec-2022	123.80	123.80	125.90	123.25	125.20	125.25	124.86	5880449	7342.50	30123	2536936	43.14
NOCIL	EQ	14-Dec-2022	241.50	243.40	246.50	242.35	242.60	243.25	244.02	623606	1521.75	13344	246445	39.52
NOIDATOLL	EQ	14-Dec-2022	8.20	8.20	8.25	8.05	8.10	8.05	8.11	114450	9.28	213	96146	84.01
NOVARTIND	EQ	14-Dec-2022	666.35	671.00	682.35	667.00	672.00	674.50	672.50	6389	42.97	481	4338	67.90
NPBET	EQ	14-Dec-2022	226.72	226.43	228.00	226.39	228.00	228.00	227.28	234	0.53	23	223	95.30
NPST	SM	14-Dec-2022	128.00	125.00	129.00	125.00	129.00	129.00	127.00	3200	4.06	2	3200	100.00
NRAIL	EQ	14-Dec-2022	306.60	306.00	311.60	302.10	304.80	304.65	305.34	22058	67.35	881	16656	75.51
NRBBEARING	EQ	14-Dec-2022	147.95	148.60	148.60	143.35	145.40	145.10	145.41	116328	169.15	3266	66762	57.39
NRL	SM	14-Dec-2022	309.80	308.80	309.00	299.00	309.00	308.50	303.92	29150	88.59	51	13750	47.17
NSIL	EQ	14-Dec-2022	2414.25	2420.00	2432.45	2380.10	2403.00	2391.50	2399.13	2043	49.01	579	1228	60.11
NTPC	EQ	14-Dec-2022	169.20	169.95	173.70	169.45	171.50	171.60	172.09	8562333	14734.65	51968	3831949	44.75
NTPC	N2	14-Dec-2022	1171.00	1200.00	1200.00	1172.00	1172.00	1172.00	1172.29	95	1.11	2	95	100.00
NTPC	N4	14-Dec-2022	1024.20	1025.70	1025.70	1025.70	1025.70	1025.70	1025.70	24	0.25	1	24	100.00
NTPC	N6	14-Dec-2022	1309.99	1309.99	1309.99	1300.00	1300.00	1300.28	1300.53	395	5.14	9	385	97.47
NTPC	N7	14-Dec-2022	13.48	13.48	13.54	13.45	13.52	13.52	13.50	28527	3.85	104	27836	97.58
NTPC	NB	14-Dec-2022	1057.53	1058.00	1058.00	1057.00	1057.00	1057.00	1057.79	63	0.67	3	63	100.00
NTPC	ND	14-Dec-2022	1210.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	408	4.92	1	408	100.00
NUCLEUS	EQ	14-Dec-2022	399.55	405.00	405.00	398.60	399.30	399.90	401.47	10426	41.86	1167	5433	52.11
NURECA	EQ	14-Dec-2022	500.00	503.95	503.95	495.00	496.50	497.95	499.97	50858	254.28	3467	23102	45.42
NUVOCO	EQ	14-Dec-2022	398.60	400.20	404.50	395.10	395.20	395.85	399.10	56838	226.84	3153	24729	43.51
NV20BEES	EQ	14-Dec-2022	104.97	106.48	106.48	105.20	105.68	105.68	105.71	4480	4.74	79	3364	75.09
NXTDIGITAL	EQ	14-Dec-2022	100.20	97.25	110.20	94.20	110.20	110.20	104.96	122042	128.09	1905	55337	45.34
NYKAA	EQ	14-Dec-2022	172.95	174.30	174.30	171.75	172.75	172.60	172.54	5153788	8892.32	37421	2708060	52.55
OAL	EQ	14-Dec-2022	450.50	450.70	457.45	449.10	450.00	450.70	451.36	8990	40.58	513	6985	77.70
OBCL	EQ	14-Dec-2022	90.55	90.95	92.70	89.05	89.50	90.05	91.13	4776	4.35	281	2093	43.82
OBEROIRLTY	EQ	14-Dec-2022	908.55	911.05	928.95	908.05	912.10	913.85	916.31	531324	4868.60	23195	264437	49.77
OCCL	EQ	14-Dec-2022	796.15	801.00	806.20	789.00	795.00	793.95	796.41	2807	22.36	416	1898	67.62
OFSS	EQ	14-Dec-2022	3094.50	3103.90	3124.95	3075.00	3101.15	3094.25	3095.73	42703	1321.97	5642	15036	35.21
OIL	EQ	14-Dec-2022	207.95	207.95	215.90	207.65	214.00	213.90	213.54	2028039	4330.69	28344	823343	40.60
OILCOUNTUB	EQ	14-Dec-2022	17.75	17.05	18.55	17.05	18.00	17.95	17.88	44263	7.92	394	25204	56.94
OLECTRA	EQ	14-Dec-2022	526.70	529.30	545.50	521.25	540.85	540.30	535.64	240795	1289.79	8743	97514	40.50
OMAXAUTO	EQ	14-Dec-2022	57.40	58.00	58.00	55.80	56.60	56.45	56.62	81205	45.98	1629	44563	54.88
OMAXE	EQ	14-Dec-2022	79.20	79.80	79.80	77.30	77.75	77.85	78.02	1741613	1358.87	4742	723227	41.53
OMINFRAL	EQ	14-Dec-2022	41.95	42.55	42.85	41.50	42.00	41.90	42.13	85430	35.99	679	61168	71.60
OMKARCHEM	BE	14-Dec-2022	17.05	17.35	17.35	16.75	17.20	17.20	17.05	32457	5.53	152	-	-
ONELIFECAP	EQ	14-Dec-2022	13.40	13.55	16.05	12.25	16.05	16.05	15.70	396800	62.28	941	215300	54.26
ONEPOINT	EQ	14-Dec-2022	17.45	17.45	17.90	17.25	17.45	17.40	17.68	737861	130.45	1070	379858	51.48
ONGC	EQ	14-Dec-2022	144.35	144.35	148.60	144.10	147.15	147.60	147.18	17692988	26040.69	90360	6938894	39.22
ONMOBILE	EQ	14-Dec-2022	95.90	96.90	98.00	96.00	96.70	96.30	96.74	408465	395.17	4596	234305	57.36
ONWARDTEC	EQ	14-Dec-2022	317.65	320.95	327.75	318.40	324.00	323.60	323.27	9743	31.50	685	6371	65.39
OPTIEMUS	EQ	14-Dec-2022	350.00	352.70	358.40	322.00	325.50	326.95	333.75	302635	1010.03	6966	150022	49.57
ORBTEXP	EQ	14-Dec-2022	156.85	159.10	160.65	155.20	159.00	159.55	158.06	22464	35.51	923	14105	62.79
ORCHPHARMA	BE	14-Dec-2022	378.60	375.00	379.90	373.60	378.90	376.80	375.93	4484	16.86	116	-	-
ORICONENT	EQ	14-Dec-2022	29.15	29.20	29.20	28.30	28.70	28.70	28.70	85667	24.59	550	63296	73.89
ORIENTABRA	EQ	14-Dec-2022	29.95	30.60	30.60	29.50	29.70	29.55	29.78	53152	15.83	446	36143	68.00
ORIENTALTL	EQ	14-Dec-2022	8.60	8.60	8.75	8.45	8.60	8.55	8.55	44018	3.76	202	33931	77.08
ORIENTBELL	EQ	14-Dec-2022	553.25	559.90	559.90	551.40	557.45	556.80	556.57	6374	35.48	374	4271	67.01
ORIENTCEM	EQ	14-Dec-2022	133.85	134.90	136.95	133.10	134.50	134.20	135.32	1141044	1544.07	9515	716545	62.80
ORIENTELEC	EQ	14-Dec-2022	274.75	276.05	276.95	273.00	273.10	273.20	275.21	53688	147.76	3319	38672	72.03
ORIENTHOT	EQ	14-Dec-2022	80.60	81.10	83.05	80.55	81.85	81.90	81.85	819188	670.49	6625	291703	35.61
ORIENTLTD	EQ	14-Dec-2022	65.60	64.50	66.45	63.30	63.85	63.95	63.95	2783	1.78	142	1853	66.58
ORIENTPPR	EQ	14-Dec-2022	36.50	36.75	37.10	36.30	36.80	36.90	36.71	710737	260.94	4307	288794	40.63
ORISSAMINE	EQ	14-Dec-2022	3062.00	3065.05	3125.00	3000.00	3012.00	3011.20	3051.76	4628	141.24	1232	2924	63.18
ORTEL	BZ	14-Dec-2022	0.95	1.00	1.00	0.90	0.90	0.90	0.95	5988	0.06	6	-	-
ORTINLAB	EQ	14-Dec-2022	22.60	23.00	23.30	22.20	22.75	22.70	22.79	22071	5.03	141	15214	68.93
OSIAHYPER	EQ	14-Dec-2022	281.25	285.75	286.85	269.00	276.25	276.25	280.98	4765	13.39	201	3723	78.13
OSWALAGRO	EQ	14-Dec-2022	43.95	43.55	44.20	43.25	43.50	43.35	43.55	158340	68.96	542	131863	83.28
OSWALSEEDS	SM	14-Dec-2022	239.35	237.50	237.50	233.00	234.80	234.80	234.60	14000	32.84	7	2000	14.29
PAGEIND	EQ	14-Dec-2022	46779.30	46779.95	46972.90	45000.00	45201.00	45354.90	45638.26	48016	21913.67	16270	28355	59.05
PAISALO	EQ	14-Dec-2022	81.85	82.00	84.60	81.00	82.05	83.10	82.94	340978	282.80	2583	189922	55.70
PALASHSECU	EQ	14-Dec-2022	116.25	131.80	139.50	126.10	139.50	139.50	135.54	93509	126.74	1015	44208	47.28
PALREDTEC	EQ	14-Dec-2022	153.20	151.50	153.00	149.05	152.00	152.05	151.83	8073	12.26	238	6784	84.03
PANACEABIO	EQ	14-Dec-2022	138.80	138.85	141.15	135.80	137.50	137.35	137.52	63570	87.42	1556	36178	56.91
PANACHE	EQ	14-Dec-2022	63.30	64.00	64.35	63.20	63.70	63.85	64.00	6344	4.06	47	5914	93.22
PANAMAPET	EQ	14-Dec-2022	364.65	366.20	367.95	345.20	346.40	347.25	355.71	502188	1786.34	11893	272112	54.19
PANSARI	EQ	14-Dec-2022	89.00	92.00	92.00	85.35	85.50	87.20	87.48	1298	1.14	29	1059	81.59
PAR	EQ	14-Dec-2022	159.55	158.85	160.75	155.90	156.05	156.60	157.70	9249	14.59	262	6362	68.79
PARACABLES	BE	14-Dec-2022	23.45	24.60	24.60	24.60	24.60	24.60	24.60	375440	92.36	1325	-	-
PARADEEP	EQ	14-Dec-2022	57.50	57.50	61.90	56.90	60.80	60.85	60.33	13356673	8058.57	31794	5828683	43.64
PARAGMILK	EQ	14-Dec-2022	109.10	109.70	109.70	107.00	107.50	107.35	107.73	176791	190.46	2870	84212	47.63
PARAS	EQ	14-Dec-2022	619.85	621.40	630.00	618.60	622.00	622.60	623.39	105007	654.60	6205	51096	48.66
PARSVNATH	EQ	14-Dec-2022	8.65	8.90	9.50	8.55	9.50	9.50	9.31	1151815	107.29	1539	761791	66.14
PASHUPATI	SM	14-Dec-2022	122.00	118.00	118.00	115.00	115.00	115.00	116.50	6400	7.46	3	6400	100.00
PASUPTAC	EQ	14-Dec-2022	34.60	34.60	34.70	33.05	33.70	33.70	33.84	83092	28.12	824	51464	61.94
PATANJALI	BE	14-Dec-2022	1265.65	1254.10	1269.70	1248.20	1258.00	1257.40	1259.05	256163	3225.23	8107	-	-
PATELENG	EQ	14-Dec-2022	21.15	21.60	22.15	21.55	21.80	21.80	21.85	4617674	1009.19	4969	3154739	68.32
PATINTLOG	EQ	14-Dec-2022	13.80	13.90	14.00	13.75	13.75	13.80	13.85	179252	24.83	337	146653	81.81
PAVNAIND	SM	14-Dec-2022	175.00	185.00	190.00	185.00	190.00	190.00	187.50	3200	6.00	2	3200	100.00
PAYTM	EQ	14-Dec-2022	539.40	544.00	547.00	525.05	529.80	529.20	533.62	7499632	40019.24	115618	2198751	29.32
PCBL	EQ	14-Dec-2022	132.05	132.40	139.80	129.50	136.75	137.10	134.09	8122245	10891.47	40152	3810236	46.91
PCJEWELLER	EQ	14-Dec-2022	85.00	85.90	86.20	83.40	84.00	83.85	84.55	543042	459.12	3975	297049	54.70
PDMJEPAPER	EQ	14-Dec-2022	47.35	47.35	47.85	47.05	47.25	47.30	47.33	126489	59.86	1347	59381	46.95
PDSL	EQ	14-Dec-2022	360.90	360.95	364.90	354.25	356.50	357.35	359.94	48637	175.06	3229	32456	66.73
PEARLPOLY	EQ	14-Dec-2022	23.05	22.60	27.60	22.60	26.50	26.45	26.18	635344	166.31	2712	285828	44.99
PEL	EQ	14-Dec-2022	858.75	863.05	875.65	856.00	870.00	870.10	868.21	1695459	14720.10	31786	1179464	69.57
PENIND	EQ	14-Dec-2022	64.30	64.80	64.85	63.55	63.55	63.75	64.12	368112	236.02	4024	195644	53.15
PENINLAND	EQ	14-Dec-2022	13.95	14.05	14.60	14.00	14.60	14.60	14.50	345859	50.14	495	248594	71.88
PERSISTENT	EQ	14-Dec-2022	4079.60	4111.10	4215.00	4101.30	4199.00	4197.20	4164.85	504667	21018.64	46293	182271	36.12
PETRONET	EQ	14-Dec-2022	214.50	215.00	216.50	214.50	215.45	215.85	215.78	771083	1663.88	10866	448185	58.12
PFC	EQ	14-Dec-2022	145.00	145.30	147.80	145.30	146.70	146.25	146.78	6539562	9598.55	35996	3478696	53.19
PFC	N1	14-Dec-2022	1170.80	1206.14	1206.14	1206.14	1206.14	1206.14	1206.14	2700	32.57	1	2700	100.00
PFC	N2	14-Dec-2022	1155.00	1157.00	1157.07	1157.00	1157.07	1157.07	1157.05	150	1.74	2	150	100.00
PFC	N3	14-Dec-2022	1205.88	1205.88	1207.59	1190.10	1202.00	1207.34	1201.00	834	10.02	11	677	81.18
PFC	N5	14-Dec-2022	1127.90	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	200	2.26	2	200	100.00
PFC	N7	14-Dec-2022	1277.10	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	283	3.62	3	283	100.00
PFC	N8	14-Dec-2022	1304.08	1303.30	1310.00	1299.01	1301.50	1300.78	1302.39	6268	81.63	168	5093	81.25
PFIZER	EQ	14-Dec-2022	4400.95	4424.10	4458.85	4392.00	4394.25	4404.10	4417.81	6768	299.00	1857	4062	60.02
PFOCUS	EQ	14-Dec-2022	88.60	89.60	90.75	87.50	89.80	88.70	88.87	52281	46.46	891	22674	43.37
PFS	BZ	14-Dec-2022	16.75	16.60	16.95	16.20	16.50	16.30	16.48	636208	104.85	827	-	-
PGEL	EQ	14-Dec-2022	1057.90	1063.00	1180.00	1063.00	1165.00	1169.95	1142.33	152449	1741.46	11657	69331	45.48
PGHH	EQ	14-Dec-2022	14221.20	14221.20	14268.70	14034.25	14090.00	14060.10	14103.42	2072	292.22	788	1267	61.15
PGHL	EQ	14-Dec-2022	4190.45	4193.00	4231.00	4175.10	4186.00	4187.80	4208.73	9293	391.12	1827	7363	79.23
PGIL	EQ	14-Dec-2022	432.75	435.05	442.00	430.00	437.50	435.05	435.90	5406	23.57	615	2686	49.69
PGINVIT	IV	14-Dec-2022	129.14	129.50	130.00	128.71	128.71	128.86	129.64	211164	273.75	3180	177761	84.18
PHANTOMFX	SM	14-Dec-2022	218.75	222.00	238.85	220.20	230.00	230.10	227.38	138000	313.78	95	100800	73.04
PHARMABEES	EQ	14-Dec-2022	12.92	13.00	13.03	12.91	13.00	12.98	12.99	1266067	164.46	2170	896272	70.79
PHOENIXLTD	EQ	14-Dec-2022	1398.00	1398.00	1462.00	1395.45	1428.00	1428.45	1438.87	172911	2487.97	13709	66562	38.49
PIDILITIND	EQ	14-Dec-2022	2648.80	2645.80	2660.00	2623.40	2637.00	2636.30	2637.35	299925	7910.06	27593	168820	56.29
PIGL	SM	14-Dec-2022	61.00	57.95	57.95	57.95	57.95	57.95	57.95	2000	1.16	1	2000	100.00
PIIND	EQ	14-Dec-2022	3490.70	3499.90	3630.00	3484.50	3542.25	3542.30	3563.54	701827	25009.86	44452	214840	30.61
PILANIINVS	EQ	14-Dec-2022	1970.10	1988.00	1995.95	1952.00	1960.00	1967.10	1981.27	4161	82.44	934	2329	55.97
PILITA	EQ	14-Dec-2022	7.95	7.90	8.10	7.90	8.00	8.00	8.03	153450	12.33	315	139895	91.17
PIONDIST	EQ	14-Dec-2022	196.25	197.05	199.00	197.00	197.00	198.75	198.39	10603	21.04	301	6562	61.89
PIONEEREMB	EQ	14-Dec-2022	43.90	44.35	44.45	43.20	44.45	43.90	43.84	19556	8.57	253	10638	54.40
PITTIENG	EQ	14-Dec-2022	325.10	328.00	334.00	325.85	328.55	330.10	330.00	139671	460.91	3579	33862	24.24
PIXTRANS	EQ	14-Dec-2022	887.15	887.15	894.80	881.60	882.10	883.70	886.35	4621	40.96	638	2681	58.02
PKTEA	BE	14-Dec-2022	260.95	250.35	263.95	250.35	250.50	251.00	250.85	288	0.72	14	-	-
PLASTIBLEN	EQ	14-Dec-2022	178.55	180.00	186.00	179.95	184.95	183.45	184.23	27907	51.41	903	18799	67.36
PNB	EQ	14-Dec-2022	59.90	60.45	60.65	58.20	59.20	59.25	59.39	175015067	103942.65	209729	37703443	21.54
PNBGILTS	EQ	14-Dec-2022	67.05	67.60	70.95	67.10	67.75	67.90	69.33	2484350	1722.35	12972	824945	33.21
PNBHOUSING	EQ	14-Dec-2022	443.05	445.80	487.90	444.25	480.00	481.05	476.62	5071891	24173.62	79820	900131	17.75
PNC	EQ	14-Dec-2022	41.60	41.50	42.95	40.50	41.40	42.00	41.45	24026	9.96	318	10825	45.06
PNCINFRA	EQ	14-Dec-2022	287.50	290.00	291.85	286.30	288.15	288.50	289.08	135562	391.88	4084	68736	50.70
PODDARHOUS	EQ	14-Dec-2022	230.70	230.05	234.85	227.05	227.15	228.35	230.74	4754	10.97	123	3683	77.47
PODDARMENT	EQ	14-Dec-2022	280.10	283.00	283.00	272.50	275.60	274.25	273.60	21712	59.41	3732	18093	83.33
POKARNA	EQ	14-Dec-2022	417.50	421.15	423.60	409.90	411.50	411.30	413.30	47979	198.29	1990	37682	78.54
POLICYBZR	EQ	14-Dec-2022	460.10	462.00	468.45	456.65	465.45	465.85	461.53	1257340	5803.00	20919	633247	50.36
POLYCAB	EQ	14-Dec-2022	2942.00	2940.00	3009.00	2935.50	3000.00	3000.10	2981.58	774214	23083.78	50702	316512	40.88
POLYMED	EQ	14-Dec-2022	919.25	919.25	928.40	910.55	919.80	914.10	918.60	21178	194.54	2229	10055	47.48
POLYPLEX	EQ	14-Dec-2022	1671.85	1689.00	1695.00	1676.85	1688.00	1684.45	1684.80	66193	1115.22	7199	32650	49.33
PONNIERODE	EQ	14-Dec-2022	338.15	339.35	345.95	332.25	338.00	340.60	338.78	47706	161.62	2710	17418	36.51
POONAWALLA	EQ	14-Dec-2022	303.40	305.00	308.80	300.50	302.90	302.05	304.75	2930190	8929.84	19590	1130697	38.59
POWERGRID	EQ	14-Dec-2022	216.30	216.30	220.55	216.30	218.50	219.20	219.00	7541515	16516.11	57118	4548802	60.32
POWERINDIA	EQ	14-Dec-2022	3308.75	3325.00	3363.95	3250.00	3332.00	3327.50	3331.14	90440	3012.68	15675	48093	53.18
POWERMECH	EQ	14-Dec-2022	2313.80	2315.00	2325.00	2263.00	2289.00	2282.45	2286.56	14699	336.10	2478	9202	62.60
PPAP	EQ	14-Dec-2022	258.95	258.00	280.35	251.00	277.00	277.15	272.62	111134	302.98	4116	59171	53.24
PPL	EQ	14-Dec-2022	168.25	168.30	169.70	168.00	168.30	168.15	168.73	31098	52.47	988	18352	59.01
PPLPHARMA	EQ	14-Dec-2022	132.10	132.50	133.80	131.50	131.85	131.80	132.15	1809906	2391.78	50356	1184177	65.43
PRAENG	EQ	14-Dec-2022	15.95	16.00	16.25	14.50	15.10	15.15	15.53	118958	18.47	561	68563	57.64
PRAJIND	EQ	14-Dec-2022	370.35	372.50	378.75	371.55	375.00	374.60	374.80	496930	1862.48	10744	234191	47.13
PRAKASH	EQ	14-Dec-2022	54.60	54.85	56.25	54.55	55.30	55.35	55.42	843285	467.32	6026	282998	33.56
PRAKASHSTL	EQ	14-Dec-2022	4.85	4.85	5.35	4.85	5.10	5.10	5.03	1129996	56.87	1141	622396	55.08
PRAXIS	EQ	14-Dec-2022	30.85	31.90	33.80	30.40	31.80	31.75	32.56	217009	70.67	2235	95521	44.02
PRECAM	EQ	14-Dec-2022	105.25	106.85	108.75	105.35	106.75	106.90	107.00	63841	68.31	1221	39214	61.42
PRECISION	SM	14-Dec-2022	41.25	41.20	42.50	41.20	41.55	41.80	41.97	14000	5.88	7	8000	57.14
PRECOT	EQ	14-Dec-2022	190.60	194.35	194.95	189.15	193.10	192.95	193.02	973	1.88	55	643	66.08
PRECWIRE	EQ	14-Dec-2022	111.75	113.70	113.70	110.95	111.40	111.25	111.67	175829	196.35	3796	105965	60.27
PREMEXPLN	EQ	14-Dec-2022	419.95	420.20	428.80	413.05	416.00	416.40	421.44	20047	84.49	560	16867	84.14
PREMIER	BE	14-Dec-2022	3.35	3.25	3.40	3.20	3.20	3.20	3.23	42154	1.36	72	-	-
PREMIERPOL	EQ	14-Dec-2022	99.70	99.95	102.00	99.25	101.90	101.00	101.13	7165	7.25	240	4614	64.40
PRESSMN	EQ	14-Dec-2022	43.20	43.20	45.35	42.50	42.90	42.90	44.30	143430	63.53	1101	111809	77.95
PRESTIGE	EQ	14-Dec-2022	473.55	472.55	488.85	470.50	481.85	482.00	479.78	353350	1695.31	11098	154025	43.59
PRICOLLTD	EQ	14-Dec-2022	194.35	194.45	197.05	192.00	194.30	194.70	194.57	276527	538.04	4122	113692	41.11
PRIMESECU	EQ	14-Dec-2022	99.75	100.00	101.25	99.10	99.40	100.60	100.43	170171	170.91	613	131279	77.15
PRINCEPIPE	EQ	14-Dec-2022	620.20	620.20	624.20	615.00	620.00	620.65	619.72	134901	836.00	10223	60413	44.78
PRITI	EQ	14-Dec-2022	170.80	170.00	181.70	169.55	174.00	172.10	174.71	22660	39.59	913	11507	50.78
PRITIKA	ST	14-Dec-2022	38.00	38.30	39.90	36.10	36.95	36.75	37.51	576000	216.05	136	468000	81.25
PRITIKAUTO	EQ	14-Dec-2022	16.70	16.95	17.15	16.40	16.55	16.45	16.73	419195	70.14	837	228700	54.56
PRIVISCL	EQ	14-Dec-2022	1187.40	1190.00	1193.95	1177.50	1178.00	1181.65	1184.53	11402	135.06	1165	6316	55.39
PROLIFE	SM	14-Dec-2022	174.15	182.85	182.85	182.85	182.85	182.85	182.85	3000	5.49	1	3000	100.00
PROPEQUITY	SM	14-Dec-2022	150.00	149.00	149.00	144.90	145.00	145.00	145.43	36000	52.36	24	34800	96.67
PROZONINTU	EQ	14-Dec-2022	25.30	25.55	26.00	24.75	24.95	24.95	25.37	356501	90.45	1483	243200	68.22
PRSMJOHNSN	EQ	14-Dec-2022	123.60	124.20	124.60	122.25	122.35	122.65	123.37	118252	145.88	1928	64313	54.39
PRUDENT	EQ	14-Dec-2022	974.60	982.30	1000.00	933.20	943.30	946.05	972.96	100416	977.01	11312	38528	38.37
PSB	EQ	14-Dec-2022	40.85	42.85	42.85	40.30	42.85	42.85	42.26	36806258	15554.29	45521	8042812	21.85
PSPPROJECT	EQ	14-Dec-2022	704.30	704.30	706.95	677.70	693.00	688.75	687.79	292378	2010.94	12457	118897	40.67
PSUBNKBEES	EQ	14-Dec-2022	50.09	50.97	53.10	49.72	50.10	50.35	50.51	19653829	9927.30	16410	12696710	64.60
PTC	BZ	14-Dec-2022	91.15	91.70	91.90	89.20	91.00	91.05	90.90	1057347	961.15	9749	-	-
PTL	EQ	14-Dec-2022	33.25	33.55	35.35	33.10	34.45	34.40	34.61	598830	207.25	3339	321110	53.62
PULZ	SM	14-Dec-2022	71.20	67.65	67.65	67.65	67.65	67.65	67.65	4000	2.71	1	4000	100.00
PUNJABCHEM	EQ	14-Dec-2022	1217.85	1217.85	1229.20	1175.30	1178.50	1182.55	1197.61	12441	148.99	2237	5529	44.44
PURVA	EQ	14-Dec-2022	107.00	107.00	107.80	87.70	103.60	103.70	104.37	249208	260.09	2930	144965	58.17
PVP	EQ	14-Dec-2022	10.60	10.40	10.80	10.10	10.10	10.10	10.19	840238	85.66	699	450701	53.64
PVR	EQ	14-Dec-2022	1895.10	1904.00	1904.00	1859.20	1878.00	1875.35	1882.29	333626	6279.80	13728	164813	49.40
QGOLDHALF	EQ	14-Dec-2022	45.94	46.06	46.50	46.06	46.33	46.32	46.38	12547	5.82	244	7249	57.77
QMSMEDI	SM	14-Dec-2022	207.55	212.85	212.85	207.00	208.90	208.60	209.62	33000	69.17	23	11000	33.33
QNIFTY	EQ	14-Dec-2022	1970.19	1972.01	1978.00	1972.01	1975.50	1975.50	1975.50	157	3.10	19	136	86.62
QUADPRO	SM	14-Dec-2022	6.60	6.75	6.75	6.40	6.40	6.40	6.59	48000	3.16	4	48000	100.00
QUESS	EQ	14-Dec-2022	447.60	450.80	461.90	447.05	448.20	449.95	454.73	592170	2692.78	25001	333415	56.30
QUICKHEAL	EQ	14-Dec-2022	186.10	187.05	188.00	180.35	182.60	182.20	184.08	64906	119.48	2044	35804	55.16
RADHIKAJWE	EQ	14-Dec-2022	171.35	171.00	172.75	168.90	170.00	170.50	170.66	16060	27.41	293	13542	84.32
RADICO	EQ	14-Dec-2022	1072.15	1073.15	1089.00	1063.00	1069.90	1067.40	1073.35	131953	1416.32	6883	66308	50.25
RADIOCITY	EQ	14-Dec-2022	23.30	23.45	23.70	23.25	23.50	23.35	23.55	103179	24.30	237	76818	74.45
RAILTEL	EQ	14-Dec-2022	131.85	132.55	135.70	131.50	134.20	134.10	133.69	2068371	2765.14	13336	556782	26.92
RAIN	EQ	14-Dec-2022	179.30	180.00	184.45	179.55	182.70	182.25	182.02	1221138	2222.71	9065	360761	29.54
RAINBOW	EQ	14-Dec-2022	758.70	758.60	767.15	749.00	749.70	750.55	754.18	93123	702.32	4891	43055	46.23
RAJESHEXPO	EQ	14-Dec-2022	709.00	712.00	750.00	707.00	738.00	741.95	730.19	731501	5341.34	21134	134351	18.37
RAJMET	EQ	14-Dec-2022	28.15	28.00	29.15	27.80	28.30	28.05	28.23	145525	41.08	1111	61648	42.36
RAJRATAN	EQ	14-Dec-2022	902.20	906.70	910.75	901.00	905.00	904.80	904.29	38022	343.83	2340	27764	73.02
RAJSREESUG	EQ	14-Dec-2022	44.90	45.15	48.80	45.15	45.50	46.20	47.08	176197	82.96	1842	75057	42.60
RAJTV	EQ	14-Dec-2022	51.70	52.10	55.00	48.85	52.00	52.25	52.47	62216	32.65	925	22123	35.56
RALLIS	EQ	14-Dec-2022	264.05	266.00	270.75	262.50	270.00	270.10	267.97	1455879	3901.28	16971	794027	54.54
RAMANEWS	EQ	14-Dec-2022	16.10	16.30	16.45	16.00	16.20	16.10	16.21	54873	8.89	323	31596	57.58
RAMAPHO	EQ	14-Dec-2022	292.30	295.30	296.90	283.30	283.90	286.70	289.54	19853	57.48	1352	12732	64.13
RAMASTEEL	EQ	14-Dec-2022	172.80	174.00	177.00	172.40	173.40	173.25	174.21	1040659	1812.92	79442	277410	26.66
RAMCOCEM	EQ	14-Dec-2022	725.15	728.80	734.00	720.45	722.50	722.45	727.74	163741	1191.61	8520	41960	25.63
RAMCOIND	EQ	14-Dec-2022	165.15	166.00	174.90	165.35	172.00	171.70	170.90	354314	605.53	5785	197585	55.77
RAMCOSYS	EQ	14-Dec-2022	263.20	263.20	278.00	263.20	271.30	273.35	272.22	125764	342.35	4287	64892	51.60
RAMKY	EQ	14-Dec-2022	327.60	329.00	334.75	321.95	322.00	324.45	327.31	125643	411.24	4501	58998	46.96
RAMRAT	EQ	14-Dec-2022	181.50	182.40	184.00	180.50	181.20	180.70	181.36	17397	31.55	602	12233	70.32
RANASUG	EQ	14-Dec-2022	23.20	23.50	24.30	23.15	23.95	23.90	23.79	987114	234.85	2749	459689	46.57
RANEENGINE	EQ	14-Dec-2022	217.70	219.70	222.95	214.00	219.80	218.75	219.05	2778	6.09	289	1049	37.76
RANEHOLDIN	EQ	14-Dec-2022	901.20	903.05	925.00	902.50	911.00	906.75	915.68	9196	84.21	953	5509	59.91
RATEGAIN	EQ	14-Dec-2022	302.10	305.00	305.00	298.40	300.05	300.40	300.13	157803	473.61	3808	92810	58.81
RATNAMANI	EQ	14-Dec-2022	1918.05	1927.65	1927.65	1900.00	1915.00	1916.45	1909.83	41810	798.50	6762	30419	72.76
RAYMOND	EQ	14-Dec-2022	1410.50	1419.90	1517.00	1418.15	1456.50	1464.30	1487.17	1931357	28722.50	75472	198222	10.26
RBA	EQ	14-Dec-2022	118.20	118.30	119.60	116.80	119.10	118.95	118.07	255730	301.93	5650	136581	53.41
RBL	EQ	14-Dec-2022	731.00	738.00	778.30	733.00	770.70	768.75	759.74	61493	467.19	4278	16240	26.41
RBLBANK	EQ	14-Dec-2022	157.75	158.55	169.20	158.10	167.15	167.55	164.56	31447525	51751.03	122322	5673181	18.04
RCF	EQ	14-Dec-2022	133.65	134.00	137.65	131.80	136.50	136.15	135.20	8747489	11826.59	35879	2649969	30.29
RECLTD	EQ	14-Dec-2022	111.95	112.30	114.05	112.05	113.40	113.30	113.28	7451278	8440.63	29527	3492237	46.87
RECLTD	N9	14-Dec-2022	1164.54	1168.99	1168.99	1166.01	1166.01	1166.01	1168.49	1111	12.98	14	986	88.75
RECLTD	NF	14-Dec-2022	1188.00	1188.00	1188.95	1177.25	1179.00	1179.00	1179.08	1194	14.08	8	1194	100.00
REDINGTON	EQ	14-Dec-2022	192.00	192.95	193.60	185.20	185.50	185.75	187.72	5358345	10058.84	45958	2953628	55.12
REFEX	EQ	14-Dec-2022	286.75	290.90	290.90	274.00	275.25	275.15	278.13	158129	439.80	4464	103011	65.14
REGENCERAM	BE	14-Dec-2022	25.20	25.95	25.95	24.75	24.75	24.95	25.25	16152	4.08	92	-	-
RELAXO	EQ	14-Dec-2022	931.40	932.05	937.60	928.00	937.60	930.90	932.45	57211	533.46	7341	30927	54.06
RELCHEMQ	EQ	14-Dec-2022	188.80	188.80	190.00	187.55	188.30	188.95	189.03	2772	5.24	169	1423	51.33
RELIANCE	EQ	14-Dec-2022	2625.00	2637.65	2638.95	2611.00	2613.50	2615.50	2620.85	3354618	87919.39	149123	2135521	63.66
RELIGARE	EQ	14-Dec-2022	176.40	176.90	181.30	172.00	177.50	178.45	176.23	1499484	2642.57	11082	654544	43.65
RELINFRA	EQ	14-Dec-2022	157.25	155.60	161.70	153.15	155.60	156.65	157.41	3110155	4895.78	16441	1300426	41.81
REMSONSIND	EQ	14-Dec-2022	258.10	259.30	259.55	252.05	254.90	254.90	255.49	1927	4.92	229	1137	59.00
RENUKA	EQ	14-Dec-2022	57.75	58.00	59.60	57.55	58.20	58.60	58.62	10595333	6210.97	22643	2561576	24.18
REPCOHOME	EQ	14-Dec-2022	245.50	247.00	254.00	240.25	243.10	243.30	245.51	579524	1422.81	10213	339730	58.62
REPL	EQ	14-Dec-2022	151.05	150.10	152.70	147.00	148.00	148.55	150.20	11848	17.80	332	9417	79.48
REPRO	EQ	14-Dec-2022	394.45	396.85	399.95	396.10	397.20	397.20	398.67	1981	7.90	174	1331	67.19
RESPONIND	EQ	14-Dec-2022	133.75	134.75	134.85	132.50	134.40	134.05	133.95	17350	23.24	488	10955	63.14
REVATHI	EQ	14-Dec-2022	1209.55	1215.00	1275.00	1200.05	1220.00	1246.85	1230.78	13538	166.62	2315	5526	40.82
REXPIPES	SM	14-Dec-2022	42.80	41.20	41.20	41.20	41.20	41.20	41.20	8000	3.30	2	8000	100.00
RGL	EQ	14-Dec-2022	95.45	96.90	98.25	95.05	95.95	95.85	96.66	92057	88.98	891	20568	22.34
RHFL	EQ	14-Dec-2022	3.70	3.70	3.80	3.65	3.75	3.70	3.72	1023175	38.02	1100	542028	52.98
RHFL	N6	14-Dec-2022	388.00	408.80	408.80	408.80	408.80	408.80	408.80	1	0.00	1	1	100.00
RHIM	EQ	14-Dec-2022	774.30	770.35	818.00	770.35	812.35	811.80	806.39	516879	4168.04	21491	146850	28.41
RICOAUTO	EQ	14-Dec-2022	82.90	83.45	84.90	81.75	84.05	84.20	83.72	1326276	1110.33	6874	743045	56.02
RIIL	EQ	14-Dec-2022	1032.05	1036.70	1043.50	1025.00	1028.05	1028.45	1033.53	180853	1869.18	6356	29990	16.58
RITCO	EQ	14-Dec-2022	184.05	189.00	189.00	180.25	183.00	181.60	183.55	8237	15.12	188	5025	61.01
RITES	EQ	14-Dec-2022	382.95	386.40	388.50	375.00	376.15	376.65	381.92	604948	2310.41	12803	238621	39.44
RITEZONE	SM	14-Dec-2022	79.30	79.45	80.70	75.00	79.25	78.80	78.42	70400	55.21	41	38400	54.55
RKDL	EQ	14-Dec-2022	18.90	18.85	18.90	18.10	18.65	18.55	18.45	62825	11.59	391	39180	62.36
RKEC	EQ	14-Dec-2022	44.65	45.00	45.85	44.90	45.05	45.15	45.17	18766	8.48	147	14602	77.81
RKFORGE	EQ	14-Dec-2022	243.50	244.95	262.00	243.20	256.85	256.75	255.44	3483668	8898.67	41581	1252046	35.94
RMCL	BZ	14-Dec-2022	1.90	1.90	1.95	1.85	1.95	1.90	1.87	67954	1.27	50	-	-
RMDRIP	SM	14-Dec-2022	17.45	18.25	18.30	17.10	18.30	18.30	17.60	80000	14.08	29	64000	80.00
RML	EQ	14-Dec-2022	382.80	386.50	388.50	382.30	385.00	384.85	385.05	4290	16.52	380	3213	74.90
RNAVAL	BZ	14-Dec-2022	2.65	2.70	2.70	2.55	2.60	2.55	2.59	1346931	34.84	982	-	-
ROHLTD	EQ	14-Dec-2022	274.75	277.00	279.80	274.30	275.80	275.70	276.28	48026	132.69	1690	27210	56.66
ROLEXRINGS	EQ	14-Dec-2022	1858.85	1855.00	1879.00	1845.00	1879.00	1862.25	1859.06	19981	371.46	3156	10976	54.93
ROLLT	EQ	14-Dec-2022	1.25	1.25	1.35	1.25	1.35	1.30	1.29	781244	10.10	494	548240	70.18
ROLTA	BZ	14-Dec-2022	4.10	4.20	4.20	4.10	4.20	4.20	4.13	75501	3.12	153	-	-
ROML	BE	14-Dec-2022	59.60	59.60	60.50	58.60	60.00	59.30	59.07	803	0.47	30	-	-
ROSSARI	EQ	14-Dec-2022	766.45	766.45	772.45	763.30	768.90	766.95	767.85	32165	246.98	4719	15140	47.07
ROSSELLIND	EQ	14-Dec-2022	341.55	343.90	359.00	335.00	357.00	355.80	348.88	151251	527.68	4912	91642	60.59
ROTO	EQ	14-Dec-2022	454.40	465.00	465.00	449.75	459.50	455.65	454.89	7121	32.39	934	4192	58.87
ROUTE	EQ	14-Dec-2022	1300.40	1307.70	1307.70	1291.10	1294.80	1294.35	1298.80	41850	543.55	4227	20406	48.76
RPGLIFE	EQ	14-Dec-2022	880.55	885.00	898.10	863.20	869.00	866.50	877.28	41173	361.20	4893	18530	45.01
RPOWER	EQ	14-Dec-2022	15.75	15.80	16.50	15.70	16.40	16.45	16.28	55553551	9045.60	21184	19306485	34.75
RPPINFRA	EQ	14-Dec-2022	40.65	41.40	42.50	41.00	41.60	41.50	41.80	152159	63.60	1569	82299	54.09
RPPL	EQ	14-Dec-2022	171.60	173.10	175.00	171.55	173.50	173.65	173.58	5422	9.41	214	4143	76.41
RPSGVENT	EQ	14-Dec-2022	486.15	483.50	497.65	483.50	491.10	491.55	491.28	13243	65.06	884	7348	55.49
RSSOFTWARE	EQ	14-Dec-2022	26.50	26.75	26.80	25.85	26.00	26.10	26.36	56839	14.98	458	39820	70.06
RSWM	EQ	14-Dec-2022	353.60	355.80	361.95	347.40	357.45	357.40	356.02	445901	1587.50	11264	299088	67.07
RSYSTEMS	EQ	14-Dec-2022	267.90	269.25	273.35	268.00	270.05	270.35	270.98	45342	122.87	1793	25919	57.16
RTNINDIA	EQ	14-Dec-2022	47.45	47.80	49.45	47.50	48.55	48.70	48.47	1426120	691.27	5683	584222	40.97
RTNPOWER	EQ	14-Dec-2022	4.15	4.15	4.35	4.10	4.30	4.30	4.28	22697151	971.35	6345	8426965	37.13
RUBYMILLS	EQ	14-Dec-2022	207.40	208.00	212.00	206.25	209.00	208.85	208.93	12751	26.64	580	4804	37.68
RUCHINFRA	BE	14-Dec-2022	11.05	11.00	11.20	10.60	11.00	10.95	10.81	324650	35.10	647	-	-
RUCHIRA	EQ	14-Dec-2022	128.00	128.00	130.00	126.65	128.30	127.85	128.84	91980	118.50	1649	63465	69.00
RUPA	EQ	14-Dec-2022	299.40	301.45	302.55	298.30	300.45	300.05	300.56	99499	299.05	3391	54715	54.99
RUSHIL	EQ	14-Dec-2022	468.50	469.95	479.50	463.05	474.00	475.50	474.02	220102	1043.32	4821	142671	64.82
RUSTOMJEE	EQ	14-Dec-2022	541.30	542.85	551.75	531.25	535.00	535.65	540.94	74468	402.82	3635	38158	51.24
RVHL	EQ	14-Dec-2022	26.40	26.40	27.15	26.20	26.35	26.60	26.64	9671	2.58	77	5718	59.13
RVNL	EQ	14-Dec-2022	72.55	72.55	74.40	71.10	73.50	74.00	72.81	12567429	9150.76	42394	4419259	35.16
S&SPOWER	EQ	14-Dec-2022	22.05	22.95	22.95	22.25	22.70	22.50	22.51	747	0.17	16	597	79.92
SABTN	BE	14-Dec-2022	2.10	2.15	2.20	2.15	2.20	2.20	2.19	13361	0.29	11	-	-
SADBHAV	EQ	14-Dec-2022	18.40	18.45	18.80	17.35	18.05	17.90	17.96	1300196	233.50	3334	805407	61.95
SADBHIN	EQ	14-Dec-2022	6.40	6.35	6.50	6.20	6.40	6.45	6.40	757780	48.52	640	527609	69.63
SAFARI	EQ	14-Dec-2022	1678.20	1692.45	1750.00	1667.00	1740.00	1740.85	1725.27	20937	361.22	4644	10785	51.51
SAGARDEEP	EQ	14-Dec-2022	28.85	28.30	30.00	28.30	29.90	29.60	29.28	48792	14.28	613	18346	37.60
SAGCEM	EQ	14-Dec-2022	254.35	256.65	267.95	255.40	257.35	257.30	261.67	284592	744.69	7860	80100	28.15
SAIL	EQ	14-Dec-2022	84.15	84.60	85.60	84.50	85.15	85.15	85.11	10055122	8558.07	26075	3267265	32.49
SAKAR	EQ	14-Dec-2022	234.05	236.85	236.85	227.65	232.90	230.15	231.84	17150	39.76	525	13144	76.64
SAKHTISUG	EQ	14-Dec-2022	22.90	23.00	23.80	22.70	23.30	23.35	23.24	706876	164.25	2233	321295	45.45
SAKSOFT	EQ	14-Dec-2022	123.40	124.00	125.35	122.20	124.40	124.35	123.80	270158	334.45	4617	144716	53.57
SAKUMA	EQ	14-Dec-2022	17.65	17.80	18.70	17.65	18.15	18.20	18.15	5229857	949.46	5547	2332049	44.59
SALASAR	EQ	14-Dec-2022	48.75	49.20	50.15	47.70	49.75	49.45	49.18	2632501	1294.63	7418	1240153	47.11
SALONA	EQ	14-Dec-2022	277.90	279.20	285.00	279.10	279.50	282.90	282.29	1984	5.60	104	1487	74.95
SALSTEEL	EQ	14-Dec-2022	12.70	13.30	13.30	13.30	13.30	13.30	13.30	117651	15.65	171	117535	99.90
SALZERELEC	EQ	14-Dec-2022	253.15	254.50	254.50	250.00	250.70	250.50	251.35	60508	152.09	1933	42010	69.43
SAMBHAAV	EQ	14-Dec-2022	4.25	4.30	4.30	4.10	4.20	4.15	4.17	109651	4.57	152	81894	74.69
SANDESH	EQ	14-Dec-2022	875.25	860.80	884.80	860.80	880.00	877.55	877.22	1488	13.05	165	976	65.59
SANDHAR	EQ	14-Dec-2022	228.40	229.90	231.90	226.45	230.65	231.65	230.02	43880	100.93	1732	33655	76.70
SANGAMIND	EQ	14-Dec-2022	263.15	266.90	266.90	262.25	263.10	262.70	263.04	6297	16.56	251	4923	78.18
SANGHIIND	EQ	14-Dec-2022	74.90	75.00	75.75	72.00	72.50	73.10	73.27	628478	460.50	2553	466789	74.27
SANGHVIMOV	EQ	14-Dec-2022	315.25	321.55	323.00	315.35	321.00	320.05	319.36	42394	135.39	2294	22599	53.31
SANGINITA	EQ	14-Dec-2022	24.00	25.00	26.00	23.05	24.15	23.65	24.12	64510	15.56	502	42764	66.29
SANOFI	EQ	14-Dec-2022	5786.90	5770.00	5802.05	5761.05	5770.30	5775.90	5779.28	11726	677.68	2725	8841	75.40
SANSERA	EQ	14-Dec-2022	788.30	794.00	794.00	785.80	790.55	789.45	788.77	16000	126.20	2007	8115	50.72
SANWARIA	BZ	14-Dec-2022	0.70	0.70	0.75	0.70	0.75	0.70	0.74	1453340	10.81	530	-	-
SAPPHIRE	EQ	14-Dec-2022	1384.90	1366.00	1388.95	1352.00	1358.10	1360.25	1363.92	110538	1507.65	10135	62413	56.46
SARDAEN	EQ	14-Dec-2022	1023.70	1028.70	1043.00	1020.00	1025.00	1025.65	1031.07	13073	134.79	2459	6861	52.48
SAREGAMA	EQ	14-Dec-2022	365.60	364.10	368.15	360.00	361.90	361.40	363.42	134627	489.26	6014	93263	69.28
SARLAPOLY	EQ	14-Dec-2022	44.15	44.65	44.75	43.85	44.20	44.10	44.23	65632	29.03	904	36543	55.68
SARVESHWAR	EQ	14-Dec-2022	91.85	94.85	95.75	90.75	92.80	91.60	93.50	114129	106.71	2072	68116	59.68
SASKEN	EQ	14-Dec-2022	987.90	996.00	1008.00	989.80	993.00	996.70	996.77	18220	181.61	3073	6686	36.70
SASTASUNDR	EQ	14-Dec-2022	300.00	301.80	303.20	297.65	299.95	299.70	300.03	33286	99.87	1131	27038	81.23
SATHAISPAT	BE	14-Dec-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1511	0.04	11	-	-
SATIA	EQ	14-Dec-2022	134.90	135.00	140.75	134.90	137.40	137.55	137.66	338313	465.73	8920	113333	33.50
SATIN	EQ	14-Dec-2022	156.85	161.70	164.10	156.50	160.10	161.30	160.47	198305	318.23	2073	118726	59.87
SATINDLTD	EQ	14-Dec-2022	69.70	70.70	70.70	67.60	69.00	68.25	68.97	48781	33.65	646	19195	39.35
SBC	EQ	14-Dec-2022	16.25	16.25	16.40	15.70	16.10	16.05	16.02	1307827	209.47	2838	701435	53.63
SBCL	EQ	14-Dec-2022	407.40	407.40	414.45	403.95	409.80	406.80	408.61	37933	155.00	3025	21355	56.30
SBICARD	EQ	14-Dec-2022	798.05	800.10	807.00	794.60	799.80	799.55	799.93	1410018	11279.10	36599	920345	65.27
SBIETFCON	EQ	14-Dec-2022	78.99	77.75	79.30	77.75	79.10	78.87	79.01	5195	4.10	91	4379	84.29
SBIETFIT	EQ	14-Dec-2022	305.04	305.00	310.01	305.00	308.75	308.11	308.68	12564	38.78	346	7566	60.22
SBIETFPB	EQ	14-Dec-2022	223.54	223.81	226.24	223.81	225.22	225.49	225.42	953049	2148.36	2929	901781	94.62
SBIETFQLTY	EQ	14-Dec-2022	154.65	153.10	155.50	153.10	154.75	154.74	154.98	607	0.94	58	267	43.99
SBILIFE	EQ	14-Dec-2022	1277.80	1285.00	1286.00	1266.60	1272.00	1269.75	1275.61	609946	7780.54	23481	438024	71.81
SBIN	EQ	14-Dec-2022	616.75	618.50	626.75	617.50	625.30	625.50	623.52	14010673	87358.84	187174	5862456	41.84
SCAPDVR	EQ	14-Dec-2022	13.35	13.30	13.80	12.95	12.95	13.05	13.20	321178	42.39	415	276219	86.00
SCHAEFFLER	EQ	14-Dec-2022	2753.05	2733.50	2777.30	2721.10	2768.00	2769.20	2752.72	96291	2650.63	18542	47749	49.59
SCHAND	EQ	14-Dec-2022	178.45	180.45	181.20	178.00	179.95	179.15	179.26	32085	57.51	1487	18399	57.34
SCHNEIDER	EQ	14-Dec-2022	161.20	162.00	164.80	161.30	161.95	162.15	162.56	191132	310.71	3693	96464	50.47
SCI	EQ	14-Dec-2022	133.10	133.50	133.80	130.90	131.20	131.20	131.97	1215119	1603.62	6199	818233	67.34
SCPL	EQ	14-Dec-2022	615.80	620.00	626.00	603.35	616.00	618.30	611.36	13900	84.98	1967	8223	59.16
SDBL	EQ	14-Dec-2022	136.30	136.00	139.10	132.80	134.50	133.70	136.58	466584	637.24	5169	277851	59.55
SDL24BEES	EQ	14-Dec-2022	109.97	109.85	110.05	109.70	109.85	109.85	109.81	1174	1.29	13	902	76.83
SDL26BEES	EQ	14-Dec-2022	109.35	109.64	109.70	109.47	109.55	109.59	109.54	310	0.34	17	237	76.45
SEAMECLTD	EQ	14-Dec-2022	1087.25	1092.00	1092.00	1057.40	1075.00	1069.40	1071.49	27118	290.57	1445	11595	42.76
SECL	SM	14-Dec-2022	427.20	410.00	410.00	410.00	410.00	410.00	410.00	1250	5.13	1	1250	100.00
SECURCRED	EQ	14-Dec-2022	125.00	125.00	125.85	119.00	119.00	119.30	121.34	144364	175.16	3080	73320	50.79
SECURKLOUD	EQ	14-Dec-2022	69.05	69.05	72.40	67.10	67.50	67.75	69.99	170719	119.49	3148	74993	43.93
SEJALLTD	BE	14-Dec-2022	250.10	258.00	262.60	244.55	262.60	262.55	257.95	7520	19.40	140	-	-
SELAN	EQ	14-Dec-2022	232.30	232.30	250.50	232.30	244.25	241.45	243.19	208637	507.39	6752	70138	33.62
SEPC	EQ	14-Dec-2022	13.40	13.80	13.85	12.25	12.45	12.50	12.83	4899114	628.46	5777	2780335	56.75
SEPOWER	EQ	14-Dec-2022	17.70	17.55	17.65	16.85	17.40	17.20	17.23	80982	13.95	334	56668	69.98
SEQUENT	EQ	14-Dec-2022	92.20	92.90	93.50	90.80	92.00	91.85	92.01	785344	722.59	7694	383873	48.88
SERVOTECH	EQ	14-Dec-2022	163.85	166.35	168.45	162.70	166.30	165.40	165.40	18466	30.54	482	12515	67.77
SESHAPAPER	EQ	14-Dec-2022	289.70	289.75	294.00	289.75	291.00	291.60	291.67	21430	62.50	1001	12738	59.44
SETCO	EQ	14-Dec-2022	11.90	11.80	13.70	11.80	13.00	12.95	12.99	702373	91.27	1660	414934	59.08
SETF10GILT	EQ	14-Dec-2022	205.78	209.90	209.90	205.89	207.30	207.30	206.84	979	2.02	23	119	12.16
SETFGOLD	EQ	14-Dec-2022	47.52	48.41	48.41	47.70	47.75	47.87	47.88	411643	197.09	1331	305169	74.13
SETFNIF50	EQ	14-Dec-2022	192.79	193.10	193.71	192.75	192.75	193.13	193.34	170391	329.44	1434	135831	79.72
SETFNIFBK	EQ	14-Dec-2022	440.15	440.97	442.24	440.63	441.18	441.26	441.53	748677	3305.67	5139	740258	98.88
SETFNN50	EQ	14-Dec-2022	457.91	461.00	461.00	458.11	460.43	459.70	459.77	10187	46.84	517	6369	62.52
SETUINFRA	BE	14-Dec-2022	1.85	1.80	1.85	1.80	1.85	1.80	1.82	117540	2.13	122	-	-
SFL	EQ	14-Dec-2022	2595.00	2622.95	2622.95	2590.00	2593.00	2596.10	2600.21	21445	557.62	3818	14724	68.66
SGBAPR28I	GB	14-Dec-2022	4985.31	5000.98	5008.90	5000.98	5004.00	5003.98	5004.31	134	6.71	57	133	99.25
SGBAUG24	GB	14-Dec-2022	5315.00	5335.00	5370.00	5330.00	5359.00	5359.50	5358.66	1927	103.26	20	1841	95.54
SGBAUG27	GB	14-Dec-2022	5015.00	5020.00	5050.00	5020.00	5049.00	5042.74	5037.48	97	4.89	16	70	72.16
SGBAUG28V	GB	14-Dec-2022	5024.35	5030.00	5070.00	5028.01	5059.00	5065.24	5054.14	2761	139.54	231	2512	90.98
SGBAUG29V	GB	14-Dec-2022	4984.01	4941.10	5000.00	4941.00	4999.99	4998.93	4984.37	197	9.82	38	170	86.29
SGBAUG30	GB	14-Dec-2022	5101.18	5125.25	5151.00	5080.00	5110.00	5124.50	5136.95	95	4.88	39	85	89.47
SGBD29VIII	GB	14-Dec-2022	4957.51	4990.00	4999.00	4953.00	4963.00	4976.53	4976.09	310	15.43	93	229	73.87
SGBDC27VII	GB	14-Dec-2022	4980.00	4976.00	4991.00	4976.00	4991.00	4991.00	4989.56	16	0.80	4	16	100.00
SGBDEC25	GB	14-Dec-2022	5250.00	5250.00	5300.00	5250.00	5300.00	5300.00	5278.57	7	0.37	3	7	100.00
SGBDEC2513	GB	14-Dec-2022	5300.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	18	0.96	2	18	100.00
SGBFEB24	GB	14-Dec-2022	5310.00	5360.00	5360.00	5305.00	5330.00	5329.99	5348.21	174	9.31	10	174	100.00
SGBFEB27	GB	14-Dec-2022	5011.00	5011.00	5011.00	4982.00	4982.00	4982.00	4998.92	12	0.60	3	12	100.00
SGBFEB28IX	GB	14-Dec-2022	4961.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	14-Dec-2022	4978.17	4978.17	4995.00	4972.00	4988.00	4993.91	4985.81	95	4.74	42	88	92.63
SGBJ28VIII	GB	14-Dec-2022	4999.00	4999.00	5098.99	4999.00	5098.99	5098.99	5049.00	2	0.10	2	2	100.00
SGBJAN26	GB	14-Dec-2022	5305.00	5305.00	5350.00	5305.00	5350.00	5350.00	5342.50	6	0.32	2	6	100.00
SGBJAN29IX	GB	14-Dec-2022	4985.14	4985.14	5010.00	4985.14	5005.00	5000.83	5003.35	545	27.27	51	545	100.00
SGBJAN29X	GB	14-Dec-2022	4985.97	5005.00	5035.00	4990.20	5002.11	5002.27	5007.67	338	16.93	26	198	58.58
SGBJAN30IX	GB	14-Dec-2022	5000.00	5000.00	5005.00	4979.00	4993.03	4998.54	4994.90	220	10.99	34	215	97.73
SGBJU29III	GB	14-Dec-2022	4950.09	4950.09	4975.00	4949.05	4965.00	4961.35	4963.84	705	35.00	104	647	91.77
SGBJUL25	GB	14-Dec-2022	5305.15	5305.15	5317.00	5305.15	5317.00	5317.00	5310.52	64	3.40	3	64	100.00
SGBJUL27	GB	14-Dec-2022	4941.00	4952.32	4952.32	4952.32	4952.32	4952.32	4952.32	10	0.50	1	10	100.00
SGBJUL28IV	GB	14-Dec-2022	4985.85	5010.00	5018.00	4981.00	5015.00	5006.25	4994.84	1220	60.94	110	903	74.02
SGBJUL29IV	GB	14-Dec-2022	4981.13	4981.13	5010.00	4981.13	5010.00	5009.17	4999.25	329	16.45	45	292	88.75
SGBJUN27	GB	14-Dec-2022	5020.00	5040.00	5050.00	5000.00	5000.00	5000.00	5036.50	48	2.42	7	48	100.00
SGBJUN28	GB	14-Dec-2022	4992.10	4984.00	4984.00	4951.00	4954.03	4956.37	4958.53	911	45.17	328	768	84.30
SGBJUN29II	GB	14-Dec-2022	4952.15	4950.00	4968.00	4943.10	4947.00	4955.45	4955.08	666	33.00	78	590	88.59
SGBJUN30	GB	14-Dec-2022	4996.52	5010.00	5020.00	5010.00	5015.85	5015.85	5017.27	75	3.76	30	75	100.00
SGBMAR24	GB	14-Dec-2022	5250.00	5281.00	5281.00	5275.00	5275.00	5275.00	5278.11	9	0.48	5	7	77.78
SGBMAR25	GB	14-Dec-2022	5237.50	5237.50	5351.00	5237.50	5275.00	5275.00	5316.35	1034	54.97	7	952	92.07
SGBMAR28X	GB	14-Dec-2022	4940.10	4965.00	4985.00	4952.70	4952.70	4953.33	4961.24	98	4.86	22	98	100.00
SGBMAR30X	GB	14-Dec-2022	4991.53	4970.00	4995.00	4952.00	4989.00	4990.29	4989.50	157	7.83	32	147	93.63
SGBMAY25	GB	14-Dec-2022	5239.00	5300.00	5300.00	5250.00	5250.00	5250.00	5270.15	149	7.85	18	147	98.66
SGBMAY26	GB	14-Dec-2022	5060.00	5215.00	5295.00	5215.00	5295.00	5295.00	5289.42	215	11.37	2	215	100.00
SGBMAY28	GB	14-Dec-2022	4959.00	4960.00	4970.00	4942.02	4942.02	4944.04	4948.37	464	22.96	35	455	98.06
SGBMAY29I	GB	14-Dec-2022	4942.07	4942.00	4974.97	4942.00	4956.98	4956.52	4957.13	724	35.89	82	591	81.63
SGBMR29XII	GB	14-Dec-2022	4964.17	4969.55	4975.00	4957.12	4969.99	4965.69	4962.41	777	38.56	182	704	90.60
SGBN28VIII	GB	14-Dec-2022	4976.57	4978.00	4998.99	4970.00	4983.00	4980.60	4980.30	134	6.67	38	114	85.07
SGBNOV23	GB	14-Dec-2022	5300.00	5300.00	5310.00	5300.00	5305.50	5305.50	5303.10	5	0.27	3	5	100.00
SGBNOV24	GB	14-Dec-2022	5190.00	5225.00	5250.00	5220.00	5250.00	5248.99	5240.59	191	10.01	27	141	73.82
SGBNOV26	GB	14-Dec-2022	5071.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5	0.26	2	5	100.00
SGBNV29VII	GB	14-Dec-2022	4941.23	4941.23	4970.00	4935.01	4953.00	4954.50	4945.31	423	20.92	39	344	81.32
SGBOC28VII	GB	14-Dec-2022	4957.32	4957.32	4975.00	4957.32	4974.00	4974.00	4967.96	509	25.29	137	315	61.89
SGBOCT25	GB	14-Dec-2022	5200.00	5255.00	5275.00	5255.00	5275.00	5275.00	5265.00	22	1.16	6	22	100.00
SGBOCT25IV	GB	14-Dec-2022	5200.00	5255.00	5255.00	5255.00	5255.00	5255.00	5255.00	5	0.26	1	5	100.00
SGBOCT27	GB	14-Dec-2022	5050.00	5099.90	5099.90	5099.90	5099.90	5099.90	5099.90	1	0.05	1	1	100.00
SGBOCT27VI	GB	14-Dec-2022	4966.50	4980.00	5049.74	4980.00	5048.49	5048.49	5010.35	7	0.35	5	7	100.00
SGBSEP24	GB	14-Dec-2022	5250.00	5250.00	5300.00	5250.00	5300.00	5300.00	5298.73	775	41.07	11	550	70.97
SGBSEP27	GB	14-Dec-2022	5000.00	5000.00	5100.00	4967.01	5100.00	5100.00	5001.70	20	1.00	5	19	95.00
SGBSEP28VI	GB	14-Dec-2022	4982.90	4990.00	5019.00	4975.00	4993.99	4994.13	4988.62	1500	74.83	435	1359	90.60
SGBSEP29VI	GB	14-Dec-2022	4964.88	4956.10	4990.00	4956.10	4963.00	4962.52	4974.92	362	18.01	150	323	89.23
SGIL	EQ	14-Dec-2022	137.65	140.95	140.95	138.55	140.35	140.00	139.58	2219	3.10	78	1705	76.84
SGL	EQ	14-Dec-2022	20.00	20.25	20.25	19.80	19.80	19.90	20.04	18343	3.68	138	11968	65.25
SHAHALLOYS	EQ	14-Dec-2022	59.00	59.00	61.55	58.90	61.00	61.05	60.96	50128	30.56	449	42958	85.70
SHAILY	EQ	14-Dec-2022	1728.20	1728.90	1729.90	1700.00	1705.00	1704.15	1707.07	850	14.51	142	581	68.35
SHAKTIPUMP	EQ	14-Dec-2022	420.15	424.00	424.00	416.00	418.00	418.40	420.13	26615	111.82	1902	15512	58.28
SHALBY	EQ	14-Dec-2022	155.15	156.80	156.80	152.05	152.30	152.50	154.29	90094	139.01	3219	51370	57.02
SHALPAINTS	EQ	14-Dec-2022	145.15	144.00	153.10	144.00	150.00	150.75	148.92	334867	498.68	2721	263328	78.64
SHANKARA	EQ	14-Dec-2022	714.00	717.50	738.00	708.50	714.00	714.15	720.92	127972	922.57	5780	44508	34.78
SHANTI	EQ	14-Dec-2022	22.20	22.40	26.60	22.00	23.40	23.70	25.17	424748	106.92	1480	152954	36.01
SHANTIGEAR	EQ	14-Dec-2022	387.45	387.45	392.00	380.95	383.10	382.70	386.85	68491	264.96	4937	30531	44.58
SHARDACROP	EQ	14-Dec-2022	502.30	510.00	514.00	490.80	495.00	494.95	499.50	220878	1103.28	9785	74303	33.64
SHARDAMOTR	EQ	14-Dec-2022	794.20	794.10	799.00	784.10	785.00	785.10	789.52	12378	97.73	1164	8207	66.30
SHAREINDIA	EQ	14-Dec-2022	1316.95	1319.15	1321.60	1276.55	1310.00	1312.15	1300.97	86032	1119.25	4306	33517	38.96
SHARIABEES	EQ	14-Dec-2022	429.63	434.98	434.98	428.63	430.96	430.95	430.67	769	3.31	45	558	72.56
SHEMAROO	EQ	14-Dec-2022	166.00	170.00	174.00	166.55	167.10	167.80	171.35	128248	219.76	2182	83594	65.18
SHIGAN	SM	14-Dec-2022	85.00	81.65	86.75	81.65	86.75	86.75	84.20	6000	5.05	2	6000	100.00
SHILPAMED	EQ	14-Dec-2022	287.40	287.00	293.70	286.30	288.00	288.00	289.79	118069	342.15	4015	45263	38.34
SHIVALIK	EQ	14-Dec-2022	745.45	750.00	788.00	747.95	765.00	761.80	761.37	36574	278.46	1942	17959	49.10
SHIVAMAUTO	EQ	14-Dec-2022	31.10	31.45	31.80	28.80	28.90	29.05	29.83	402842	120.18	2097	247303	61.39
SHIVAMILLS	EQ	14-Dec-2022	100.85	99.60	102.35	99.60	102.00	101.90	101.85	1819	1.85	60	1218	66.96
SHIVATEX	EQ	14-Dec-2022	134.30	136.50	139.15	132.65	132.65	132.95	135.88	8197	11.14	557	3143	38.34
SHK	EQ	14-Dec-2022	145.50	146.90	147.95	143.65	144.00	144.10	144.74	155764	225.45	2840	96796	62.14
SHOPERSTOP	EQ	14-Dec-2022	689.65	692.00	720.30	684.00	714.40	716.80	711.68	112964	803.94	10982	63237	55.98
SHRADHA	EQ	14-Dec-2022	63.90	63.90	66.05	61.05	63.60	65.30	62.90	6736	4.24	125	1836	27.26
SHREDIGCEM	EQ	14-Dec-2022	74.20	74.20	75.25	72.70	73.20	73.20	74.10	264526	196.02	2981	165883	62.71
SHREECEM	EQ	14-Dec-2022	24207.95	24270.00	24435.00	24180.00	24350.00	24353.25	24339.50	15031	3658.47	5428	6236	41.49
SHREEPUSHK	EQ	14-Dec-2022	189.85	190.50	191.95	186.00	187.05	187.90	188.00	66606	125.22	1930	42040	63.12
SHREERAMA	EQ	14-Dec-2022	13.80	13.80	13.95	13.35	13.40	13.45	13.54	50956	6.90	211	33556	65.85
SHRENIK	EQ	14-Dec-2022	1.85	1.85	1.90	1.80	1.85	1.85	1.83	830988	15.23	739	600812	72.30
SHREYANIND	EQ	14-Dec-2022	158.75	159.00	160.60	158.45	159.00	159.45	159.44	8926	14.23	320	6540	73.27
SHREYAS	EQ	14-Dec-2022	312.60	316.90	319.00	311.05	311.90	312.35	314.94	40393	127.21	2347	20242	50.11
SHRIPISTON	BE	14-Dec-2022	973.80	985.00	1014.00	955.00	975.00	1000.15	989.03	1333	13.18	73	-	-
SHRIRAMPPS	EQ	14-Dec-2022	82.65	83.00	84.40	80.85	81.50	82.15	83.16	427943	355.88	3588	250272	58.48
SHUBHLAXMI	SM	14-Dec-2022	44.00	44.70	46.00	44.70	45.65	45.65	45.45	11000	5.00	11	7000	63.64
SHYAMCENT	EQ	14-Dec-2022	21.70	21.85	21.90	21.60	21.75	21.65	21.72	177248	38.49	1210	144067	81.28
SHYAMMETL	EQ	14-Dec-2022	292.60	293.10	295.00	292.00	294.50	293.90	293.66	60011	176.23	1798	33826	56.37
SHYAMTEL	EQ	14-Dec-2022	9.10	9.50	9.50	8.85	9.35	9.35	9.13	6176	0.56	78	2861	46.32
SIEMENS	EQ	14-Dec-2022	2990.15	2994.45	3042.50	2977.50	3029.95	3028.40	3016.38	441596	13320.21	28942	181211	41.04
SIGACHI	EQ	14-Dec-2022	293.85	294.00	296.70	292.20	293.10	293.20	294.74	50810	149.76	3173	29822	58.69
SIGIND	EQ	14-Dec-2022	40.80	40.15	41.40	39.50	40.00	40.20	40.27	20502	8.26	374	13387	65.30
SIGMA	SM	14-Dec-2022	218.00	218.50	219.00	218.50	219.00	219.00	218.75	1500	3.28	2	1500	100.00
SIKKO	BE	14-Dec-2022	110.00	110.00	112.90	110.00	112.00	112.20	112.12	16789	18.82	401	-	-
SIL	BE	14-Dec-2022	29.95	31.40	31.40	31.40	31.40	31.40	31.40	104805	32.91	243	-	-
SILGO	EQ	14-Dec-2022	24.05	24.20	24.25	23.75	23.80	23.85	23.98	21903	5.25	125	16559	75.60
SILINV	EQ	14-Dec-2022	321.10	317.25	329.00	315.20	315.20	320.55	325.99	3501	11.41	174	3161	90.29
SILLYMONKS	BE	14-Dec-2022	31.55	32.95	33.10	30.65	31.55	31.70	32.35	29209	9.45	81	-	-
SILVER	EQ	14-Dec-2022	68.25	68.95	69.44	68.94	68.94	69.06	69.14	99935	69.09	755	57568	57.61
SILVERBEES	EQ	14-Dec-2022	66.09	66.51	67.03	66.51	66.74	66.68	66.87	1287396	860.91	2945	741014	57.56
SILVERTUC	EQ	14-Dec-2022	324.80	330.00	330.00	324.15	330.00	326.80	324.90	11901	38.67	204	6553	55.06
SIMBHALS	EQ	14-Dec-2022	23.35	23.85	24.05	23.20	23.90	23.75	23.70	82474	19.55	417	44228	53.63
SIMPLEXINF	EQ	14-Dec-2022	69.85	70.75	72.00	68.55	69.90	69.85	70.43	157106	110.66	1521	101718	64.74
SINTERCOM	BE	14-Dec-2022	106.75	107.00	107.00	105.00	105.00	105.05	105.07	3425	3.60	40	-	-
SINTEX	BE	14-Dec-2022	7.10	6.75	6.75	6.75	6.75	6.75	6.75	251748	16.99	1226	-	-
SIRCA	EQ	14-Dec-2022	729.10	740.00	800.90	730.10	755.45	758.75	778.00	579304	4507.00	24481	129215	22.31
SIS	EQ	14-Dec-2022	392.05	394.00	394.00	387.30	388.55	389.55	390.15	101822	397.26	4662	70805	69.54
SITINET	EQ	14-Dec-2022	2.10	2.25	2.50	2.10	2.50	2.50	2.40	48896796	1175.84	10354	25376865	51.90
SIYSIL	EQ	14-Dec-2022	566.10	563.90	582.85	562.55	565.00	566.60	571.67	127906	731.20	8313	59524	46.54
SJS	EQ	14-Dec-2022	496.25	499.95	512.70	482.50	510.00	509.30	502.60	215310	1082.16	11675	97554	45.31
SJVN	EQ	14-Dec-2022	38.85	39.15	39.35	38.50	38.60	38.65	38.88	3685227	1432.93	8594	1709620	46.39
SKFINDIA	EQ	14-Dec-2022	4721.55	4724.00	4846.95	4666.65	4802.05	4804.10	4749.31	39180	1860.78	9906	11778	30.06
SKIPPER	EQ	14-Dec-2022	121.30	122.30	127.35	121.05	124.25	123.85	124.72	403868	503.72	6657	159919	39.60
SKMEGGPROD	EQ	14-Dec-2022	137.85	138.20	141.00	137.05	138.00	137.20	138.56	43080	59.69	924	25774	59.83
SKP	SM	14-Dec-2022	217.00	212.00	212.00	206.10	211.00	211.50	211.02	19000	40.09	19	13000	68.42
SMARTLINK	EQ	14-Dec-2022	161.25	159.00	160.60	154.95	156.05	156.50	156.96	28629	44.94	1006	14111	49.29
SMCGLOBAL	EQ	14-Dec-2022	80.65	81.65	81.65	80.00	80.95	80.85	80.65	30589	24.67	356	19492	63.72
SMLISUZU	EQ	14-Dec-2022	701.85	709.45	716.40	699.00	708.00	706.50	706.42	9247	65.32	876	4912	53.12
SMLT	EQ	14-Dec-2022	146.70	145.95	150.05	142.15	142.15	144.10	146.25	30987	45.32	1505	17767	57.34
SMSLIFE	EQ	14-Dec-2022	651.05	656.95	662.00	650.00	655.25	658.75	655.14	1221	8.00	99	955	78.21
SMSPHARMA	EQ	14-Dec-2022	82.80	82.85	84.10	82.20	82.55	82.55	83.10	25910	21.53	366	14166	54.67
SNOWMAN	EQ	14-Dec-2022	39.20	39.50	39.50	38.55	38.80	39.00	38.99	565140	220.38	2587	185235	32.78
SOBHA	EQ	14-Dec-2022	609.85	612.90	618.00	609.25	614.25	614.95	614.72	91392	561.80	4745	40103	43.88
SOFTTECH	EQ	14-Dec-2022	150.00	157.45	157.45	146.00	146.10	146.25	148.60	1655	2.46	73	1206	72.87
SOLARA	EQ	14-Dec-2022	438.80	440.00	445.70	436.65	438.85	438.40	440.47	28405	125.11	3273	11180	39.36
SOLARINDS	EQ	14-Dec-2022	4040.20	4030.00	4193.65	4030.00	4184.00	4180.30	4124.93	53022	2187.12	11113	25568	48.22
SOMANYCERA	EQ	14-Dec-2022	507.60	514.90	514.95	501.00	505.00	503.35	506.60	33599	170.21	2846	17354	51.65
SOMATEX	EQ	14-Dec-2022	8.50	8.30	8.85	8.25	8.25	8.30	8.41	18830	1.58	79	15738	83.58
SOMICONVEY	EQ	14-Dec-2022	42.95	42.80	45.00	42.50	44.60	43.85	43.69	2486	1.09	68	1120	45.05
SONACOMS	EQ	14-Dec-2022	449.90	452.00	483.30	452.00	478.90	479.20	471.12	2354167	11090.94	44243	976077	41.46
SONAMCLOCK	EQ	14-Dec-2022	43.35	43.95	47.00	43.50	46.50	46.45	45.73	44007	20.12	540	29556	67.16
SONATSOFTW	EQ	14-Dec-2022	573.10	573.10	578.55	556.10	558.00	560.05	567.84	150529	854.76	8257	86177	57.25
SONUINFRA	SM	14-Dec-2022	37.95	37.30	37.30	37.05	37.05	37.05	37.20	9000	3.35	3	9000	100.00
SOTL	EQ	14-Dec-2022	330.75	333.95	337.50	329.50	331.95	331.05	332.67	61896	205.91	2485	32379	52.31
SOUTHBANK	EQ	14-Dec-2022	19.55	19.70	20.60	19.55	20.20	20.15	20.14	101521081	20444.43	58129	36577776	36.03
SOUTHWEST	EQ	14-Dec-2022	117.05	120.00	123.10	117.20	121.00	121.20	120.75	74103	89.48	815	17524	23.65
SPAL	EQ	14-Dec-2022	370.75	373.00	373.00	358.45	362.25	360.85	364.17	53992	196.62	2769	36099	66.86
SPANDANA	EQ	14-Dec-2022	619.50	622.50	638.00	617.20	635.70	632.30	631.23	100478	634.25	7907	65532	65.22
SPARC	EQ	14-Dec-2022	225.15	226.00	228.00	224.55	226.00	225.95	225.99	211490	477.95	4259	77646	36.71
SPCENET	BE	14-Dec-2022	29.40	30.85	30.85	28.00	30.00	29.85	30.37	1553110	471.70	1965	-	-
SPECIALITY	EQ	14-Dec-2022	197.25	200.00	203.50	198.00	199.40	200.10	200.75	61222	122.90	1616	38763	63.32
SPENCERS	EQ	14-Dec-2022	69.10	69.50	72.70	68.90	70.90	70.95	71.09	314281	223.43	2734	154827	49.26
SPIC	EQ	14-Dec-2022	65.05	65.45	67.95	64.55	66.25	66.50	66.71	1974562	1317.23	7586	804884	40.76
SPICEJET	EQ	14-Dec-2022	41.45	41.50	41.75	40.50	40.70	40.75	41.03	1514791	621.50	8907	762924	50.36
SPLIL	EQ	14-Dec-2022	75.35	75.60	77.00	73.80	75.95	75.90	76.04	66653	50.68	1066	31480	47.23
SPLPETRO	EQ	14-Dec-2022	761.85	755.85	768.90	755.85	756.00	756.90	759.61	22194	168.59	2518	13926	62.75
SPMLINFRA	EQ	14-Dec-2022	29.40	29.90	29.90	29.00	29.10	29.35	29.46	23458	6.91	343	8525	36.34
SPORTKING	EQ	14-Dec-2022	715.05	719.45	724.40	712.00	715.40	716.70	718.45	4265	30.64	651	2565	60.14
SPTL	EQ	14-Dec-2022	3.00	3.00	3.15	3.00	3.15	3.10	3.09	4458384	137.66	1908	2684721	60.22
SPYL	BE	14-Dec-2022	0.50	0.50	0.55	0.50	0.55	0.55	0.55	51678	0.28	5	-	-
SREEL	EQ	14-Dec-2022	234.50	235.95	239.50	222.75	224.00	224.05	226.65	60754	137.70	1988	40107	66.02
SREIBNPNCD	NR	14-Dec-2022	143.00	171.60	171.60	171.60	171.60	171.60	171.60	7	0.01	2	7	100.00
SREIBNPNCD	NW	14-Dec-2022	184.90	185.00	185.00	160.11	170.00	171.33	183.22	23	0.04	4	20	86.96
SREIBNPNCD	Y7	14-Dec-2022	385.00	360.00	360.00	360.00	360.00	360.00	360.00	5	0.02	1	5	100.00
SREIBNPNCD	Y8	14-Dec-2022	389.99	385.00	385.00	360.10	379.95	377.09	378.55	345	1.31	17	318	92.17
SREIBNPNCD	Y9	14-Dec-2022	373.00	345.01	345.01	345.01	345.01	345.01	345.01	30	0.10	2	30	100.00
SRF	EQ	14-Dec-2022	2330.80	2342.50	2405.00	2336.40	2399.00	2399.95	2385.02	722113	17222.52	40343	353812	49.00
SRHHYPOLTD	EQ	14-Dec-2022	538.90	544.00	547.95	530.00	533.00	531.55	537.36	18414	98.95	1305	13326	72.37
SRPL	EQ	14-Dec-2022	83.15	85.00	85.00	80.00	82.35	83.70	82.57	218410	180.34	1123	139057	63.67
SRTRANSFIN	EQ	14-Dec-2022	1365.85	1365.95	1380.00	1355.40	1379.00	1378.55	1369.01	827606	11330.00	34356	326007	39.39
SRTRANSFIN	YH	14-Dec-2022	1007.00	1009.50	1010.11	1007.10	1010.11	1010.11	1007.80	273	2.75	7	273	100.00
SRTRANSFIN	YI	14-Dec-2022	1059.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	1	0.01	1	1	100.00
SRTRANSFIN	YL	14-Dec-2022	1076.10	1082.00	1082.00	1078.50	1078.50	1078.50	1081.78	16	0.17	2	16	100.00
SRTRANSFIN	YN	14-Dec-2022	1485.14	1485.14	1485.14	1485.14	1485.14	1485.14	1485.14	12	0.18	2	12	100.00
SRTRANSFIN	YO	14-Dec-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	250	2.53	4	250	100.00
SRTRANSFIN	YU	14-Dec-2022	1447.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	35	0.51	2	35	100.00
SRTRANSFIN	YV	14-Dec-2022	1015.01	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	1	0.01	1	1	100.00
SRTRANSFIN	Z2	14-Dec-2022	1475.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	21	0.30	3	21	100.00
SRTRANSFIN	Z3	14-Dec-2022	1001.00	1001.00	1003.00	1001.00	1003.00	1003.00	1001.28	180	1.80	5	180	100.00
SRTRANSFIN	Z5	14-Dec-2022	1050.00	1068.00	1068.99	1068.00	1068.99	1068.99	1068.64	170	1.82	4	170	100.00
SRTRANSFIN	Z7	14-Dec-2022	1022.15	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	16	0.16	1	16	100.00
SRTRANSFIN	ZB	14-Dec-2022	1360.00	1370.00	1375.00	1365.00	1365.00	1365.00	1372.84	255	3.50	3	255	100.00
SRTRANSFIN	ZG	14-Dec-2022	1028.00	1067.00	1077.77	1066.20	1077.77	1072.31	1072.32	60	0.64	3	30	50.00
SRTRANSFIN	ZI	14-Dec-2022	1088.20	1088.20	1088.20	1088.20	1088.20	1088.20	1088.20	25	0.27	1	25	100.00
SSINFRA	ST	14-Dec-2022	6.90	7.00	7.20	7.00	7.20	7.15	7.08	15000	1.06	5	15000	100.00
SSWL	EQ	14-Dec-2022	162.40	162.90	164.45	162.35	163.00	163.30	163.34	43177	70.53	1147	29682	68.74
STAR	EQ	14-Dec-2022	373.95	372.55	375.95	360.80	365.10	364.20	364.86	612422	2234.48	13272	210630	34.39
STARCEMENT	EQ	14-Dec-2022	121.85	121.90	123.30	118.95	119.90	120.10	120.92	404903	489.61	4867	271181	66.97
STARHEALTH	EQ	14-Dec-2022	599.95	602.95	605.70	598.55	600.50	599.90	601.66	122862	739.22	7470	77020	62.69
STARPAPER	EQ	14-Dec-2022	191.75	193.15	193.15	191.45	192.20	191.85	192.20	28690	55.14	855	15748	54.89
STARTECK	EQ	14-Dec-2022	135.30	136.00	140.00	132.00	132.00	132.00	135.48	10663	14.45	327	569	5.34
STCINDIA	EQ	14-Dec-2022	101.25	102.00	102.50	99.40	100.80	100.35	101.12	114745	116.04	2523	28860	25.15
STEELCAS	EQ	14-Dec-2022	521.70	524.45	546.00	522.00	533.00	535.15	537.74	201337	1082.67	7672	78880	39.18
STEELCITY	EQ	14-Dec-2022	62.60	63.75	63.75	60.65	61.65	61.50	61.74	21074	13.01	346	10742	50.97
STEELXIND	EQ	14-Dec-2022	14.70	15.40	15.40	14.20	14.65	15.05	14.91	14121807	2105.17	5921	5734309	40.61
STEL	EQ	14-Dec-2022	152.70	155.00	161.60	154.00	160.00	159.90	158.62	59365	94.17	1132	47001	79.17
STERTOOLS	EQ	14-Dec-2022	278.80	278.80	283.00	275.55	278.00	276.80	279.07	26135	72.94	1770	13064	49.99
STLTECH	EQ	14-Dec-2022	167.45	168.20	172.50	167.45	169.85	170.35	169.23	1132214	1916.01	9701	611879	54.04
STOVEKRAFT	EQ	14-Dec-2022	580.70	581.00	581.30	573.10	577.60	575.15	576.53	41644	240.09	4015	27909	67.02
STYLAMIND	EQ	14-Dec-2022	1181.65	1190.00	1195.00	1180.25	1193.90	1190.65	1189.43	23409	278.43	2105	15608	66.68
SUBCAPCITY	EQ	14-Dec-2022	96.60	92.75	101.40	92.20	93.00	93.55	95.31	2034	1.94	89	732	35.99
SUBEXLTD	EQ	14-Dec-2022	32.65	32.85	36.00	32.80	34.80	34.70	35.08	17684835	6204.31	28156	5163583	29.20
SUBROS	EQ	14-Dec-2022	312.10	312.10	317.95	311.65	315.50	315.20	314.48	9027	28.39	878	5638	62.46
SUDARSCHEM	EQ	14-Dec-2022	389.25	389.25	390.00	384.90	387.00	387.25	388.13	59312	230.21	3081	31371	52.89
SUKHJITS	EQ	14-Dec-2022	465.55	469.90	474.00	454.55	468.00	468.25	466.69	17270	80.60	1239	6820	39.49
SUMEETINDS	EQ	14-Dec-2022	6.25	6.30	6.40	5.80	6.20	6.20	6.12	367809	22.52	455	267339	72.68
SUMICHEM	EQ	14-Dec-2022	487.40	489.70	491.05	481.30	482.90	483.15	485.22	105287	510.87	4152	58263	55.34
SUMIT	BE	14-Dec-2022	34.80	34.20	36.00	33.10	33.60	33.65	33.50	198170	66.38	323	-	-
SUMMITSEC	EQ	14-Dec-2022	675.50	679.80	682.95	651.95	677.00	679.90	670.43	7709	51.68	755	3773	48.94
SUNCLAYLTD	EQ	14-Dec-2022	5313.80	5374.95	5398.00	5212.00	5212.00	5248.30	5300.11	6103	323.47	1567	4348	71.24
SUNDARAM	EQ	14-Dec-2022	2.85	2.85	2.90	2.80	2.90	2.90	2.86	688952	19.68	381	413977	60.09
SUNDARMFIN	EQ	14-Dec-2022	2330.15	2329.00	2364.00	2310.05	2310.05	2321.45	2336.35	24175	564.81	5852	9850	40.74
SUNDARMHLD	EQ	14-Dec-2022	103.35	105.00	105.00	102.20	102.90	103.00	103.34	208047	215.00	2293	109209	52.49
SUNDRMBRAK	EQ	14-Dec-2022	319.30	315.25	329.00	315.25	324.00	327.15	323.20	1611	5.21	223	1059	65.74
SUNDRMFAST	EQ	14-Dec-2022	920.50	920.05	977.60	920.05	969.50	969.65	942.24	552645	5207.23	11710	440204	79.65
SUNFLAG	EQ	14-Dec-2022	92.85	93.60	94.50	92.95	94.00	93.90	93.86	211310	198.34	2874	116937	55.34
SUNPHARMA	EQ	14-Dec-2022	994.65	999.00	1003.00	994.55	1000.10	1000.25	999.10	1570685	15692.77	48801	1011690	64.41
SUNTECK	EQ	14-Dec-2022	371.65	371.65	378.00	371.20	372.00	372.35	374.25	157101	587.95	8915	39921	25.41
SUNTV	EQ	14-Dec-2022	504.55	505.00	508.30	504.55	507.50	506.95	506.46	451592	2287.14	12879	214583	47.52
SUPERHOUSE	EQ	14-Dec-2022	211.30	211.35	213.70	207.00	207.25	207.45	209.11	13846	28.95	527	10009	72.29
SUPERSPIN	EQ	14-Dec-2022	9.00	9.05	9.10	8.95	9.00	9.00	9.01	30217	2.72	95	21329	70.59
SUPRAJIT	EQ	14-Dec-2022	337.55	337.55	351.00	335.70	346.55	346.45	343.02	285190	978.27	7572	141211	49.51
SUPREMEENG	EQ	14-Dec-2022	1.35	1.40	1.40	1.30	1.35	1.35	1.35	1096292	14.79	420	557359	50.84
SUPREMEIND	EQ	14-Dec-2022	2515.20	2528.40	2607.65	2516.30	2569.90	2565.90	2556.28	87161	2228.08	12582	57194	65.62
SUPREMEINF	EQ	14-Dec-2022	24.25	25.45	25.45	23.30	23.55	23.95	24.88	56002	13.93	305	41673	74.41
SUPRIYA	EQ	14-Dec-2022	243.15	246.00	256.00	245.50	247.00	248.40	250.50	326305	817.41	8278	145678	44.64
SURANASOL	EQ	14-Dec-2022	22.95	23.10	27.00	22.95	24.25	24.25	25.12	639379	160.63	3801	240136	37.56
SURANAT&P	EQ	14-Dec-2022	11.20	11.20	11.60	11.20	11.40	11.45	11.45	139210	15.94	472	79216	56.90
SURANI	SM	14-Dec-2022	20.00	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	1	2000	100.00
SURYALAXMI	EQ	14-Dec-2022	62.25	64.80	64.80	62.55	62.90	63.10	63.27	38923	24.63	617	25391	65.23
SURYAROSNI	EQ	14-Dec-2022	501.20	503.00	510.65	499.25	505.40	504.25	504.66	82828	418.00	4090	34765	41.97
SURYODAY	EQ	14-Dec-2022	115.85	117.20	134.00	117.20	127.40	127.10	125.90	3285011	4135.93	40082	1222718	37.22
SUTLEJTEX	EQ	14-Dec-2022	63.80	64.00	65.00	63.55	64.20	63.95	64.32	91158	58.63	1113	48216	52.89
SUULD	EQ	14-Dec-2022	39.30	39.30	39.55	38.50	39.25	39.25	38.99	186900	72.87	1843	118952	63.64
SUVEN	EQ	14-Dec-2022	64.75	65.65	65.65	62.75	63.40	63.35	63.59	349148	222.02	3451	192750	55.21
SUVENPHAR	EQ	14-Dec-2022	464.45	465.95	480.00	465.95	479.80	478.95	474.65	399574	1896.58	12032	199339	49.89
SUVIDHAA	EQ	14-Dec-2022	5.20	5.40	5.40	5.10	5.15	5.20	5.23	190916	9.98	261	129548	67.86
SUZLON	EQ	14-Dec-2022	10.10	10.20	11.00	10.10	10.80	10.90	10.59	336400273	35640.13	101666	115435486	34.31
SUZLONPP	E1	14-Dec-2022	7.65	7.90	8.40	7.60	8.20	8.25	8.07	17550534	1416.60	4239	9360394	53.33
SVPGLOB	EQ	14-Dec-2022	31.40	31.15	31.85	31.10	31.25	31.50	31.52	120815	38.09	881	81391	67.37
SWANENERGY	EQ	14-Dec-2022	288.20	289.45	294.05	284.50	285.90	285.75	287.91	354589	1020.91	6254	147031	41.47
SWARAJ	SM	14-Dec-2022	55.65	58.40	58.40	58.40	58.40	58.40	58.40	36000	21.02	14	26000	72.22
SWARAJENG	EQ	14-Dec-2022	1607.10	1615.00	1638.00	1598.80	1620.10	1625.80	1618.60	3249	52.59	611	1972	60.70
SWASTIK	SM	14-Dec-2022	80.95	80.80	80.80	79.55	79.70	79.70	80.14	13200	10.58	10	10800	81.82
SWELECTES	EQ	14-Dec-2022	340.50	344.70	345.85	341.15	344.00	342.35	342.85	7559	25.92	807	4344	57.47
SWSOLAR	EQ	14-Dec-2022	294.55	296.50	303.50	295.35	299.80	298.90	299.27	372232	1113.99	6839	190625	51.21
SYMPHONY	EQ	14-Dec-2022	929.20	921.10	945.00	921.10	932.00	931.95	936.20	18223	170.60	3634	8193	44.96
SYNCOMF	EQ	14-Dec-2022	7.90	7.90	8.00	7.80	7.95	7.90	7.87	1111350	87.45	2115	840917	75.67
SYNGENE	EQ	14-Dec-2022	579.95	580.30	585.10	578.40	581.00	580.55	581.44	227523	1322.92	8054	147968	65.03
SYRMA	EQ	14-Dec-2022	285.80	286.10	308.00	286.10	297.40	297.00	299.83	2012107	6032.89	37296	761661	37.85
TAINWALCHM	EQ	14-Dec-2022	98.60	99.90	101.50	95.70	101.50	100.65	99.32	6598	6.55	128	5304	80.39
TAJGVK	EQ	14-Dec-2022	223.30	224.45	234.70	224.00	229.00	228.10	230.73	513629	1185.07	11996	177442	34.55
TAKE	EQ	14-Dec-2022	25.00	25.20	26.10	24.80	25.25	25.30	25.53	462286	118.00	2765	204533	44.24
TALBROAUTO	EQ	14-Dec-2022	514.70	517.85	519.50	510.10	517.00	516.45	515.62	40122	206.88	3491	22091	55.06
TANLA	EQ	14-Dec-2022	755.85	757.95	762.00	750.10	751.00	751.80	753.80	169179	1275.27	9038	68721	40.62
TANTIACONS	BZ	14-Dec-2022	13.80	13.25	14.00	13.25	13.50	13.50	13.66	6791	0.93	28	-	-
TARACHAND	SM	14-Dec-2022	63.50	67.45	69.00	65.15	65.15	65.15	66.90	12000	8.03	6	8000	66.67
TARC	EQ	14-Dec-2022	45.15	45.20	45.75	44.35	44.65	44.60	44.98	958788	431.23	3121	460925	48.07
TARMAT	EQ	14-Dec-2022	55.25	55.25	55.75	54.85	55.15	55.20	55.25	6806	3.76	141	4734	69.56
TARSONS	EQ	14-Dec-2022	732.85	730.05	750.00	730.05	735.00	735.05	739.00	49385	364.96	4646	16879	34.18
TASTYBITE	EQ	14-Dec-2022	11347.75	11366.30	11387.80	11214.00	11225.30	11273.80	11297.18	651	73.54	300	397	60.98
TATACAPHSG	N1	14-Dec-2022	1050.00	915.20	915.20	915.20	915.20	915.20	915.20	2	0.02	2	1	50.00
TATACAPHSG	N2	14-Dec-2022	1073.01	1073.00	1074.00	1073.00	1074.00	1074.00	1073.08	551	5.91	5	551	100.00
TATACAPHSG	N4	14-Dec-2022	1019.50	1019.50	1019.50	1019.50	1019.50	1019.50	1019.50	5	0.05	1	5	100.00
TATACAPHSG	N6	14-Dec-2022	1084.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	50	0.54	2	50	100.00
TATACAPHSG	N8	14-Dec-2022	1058.55	1059.00	1059.00	1045.00	1045.00	1045.00	1058.78	978	10.35	13	921	94.17
TATACHEM	EQ	14-Dec-2022	1033.70	1038.00	1044.90	1035.00	1038.00	1036.50	1038.34	706162	7332.37	29005	346810	49.11
TATACOFFEE	EQ	14-Dec-2022	230.95	230.95	233.90	230.95	231.20	231.75	232.28	719225	1670.63	6995	179240	24.92
TATACOMM	EQ	14-Dec-2022	1367.45	1370.00	1379.95	1350.65	1358.75	1359.55	1360.02	954600	12982.74	38920	179757	18.83
TATACONSUM	EQ	14-Dec-2022	807.60	808.40	817.00	807.35	813.10	815.45	812.60	971275	7892.53	30384	601230	61.90
TATAELXSI	EQ	14-Dec-2022	6632.60	6659.95	6744.40	6611.00	6620.00	6621.20	6665.77	195376	13023.32	30060	99518	50.94
TATAINVEST	EQ	14-Dec-2022	2264.20	2265.05	2327.00	2245.40	2247.00	2257.05	2275.96	19537	444.65	3528	12366	63.30
TATAMETALI	EQ	14-Dec-2022	781.50	780.00	796.00	780.00	792.25	793.70	790.47	45664	360.96	2426	22216	48.65
TATAMOTORS	EQ	14-Dec-2022	418.50	420.55	421.35	417.35	418.35	417.90	418.94	6314883	26455.61	68884	3177823	50.32
TATAMTRDVR	EQ	14-Dec-2022	223.95	225.20	226.15	222.25	223.45	223.35	224.09	1443371	3234.48	18497	775168	53.71
TATAPOWER	EQ	14-Dec-2022	218.85	219.80	223.20	219.40	222.70	222.70	221.83	9179593	20363.06	71385	3622259	39.46
TATASTEEL	EQ	14-Dec-2022	111.20	111.60	113.20	111.10	113.05	113.05	112.43	38606984	43407.15	250142	17576561	45.53
TATASTLLP	EQ	14-Dec-2022	663.60	666.90	680.00	664.00	672.65	672.50	669.65	25729	172.29	2395	12231	47.54
TATVA	EQ	14-Dec-2022	2276.80	2290.00	2323.00	2278.90	2294.60	2289.60	2302.33	5366	123.54	949	3553	66.21
TBZ	EQ	14-Dec-2022	77.60	77.55	78.40	77.00	77.65	77.20	77.27	267643	206.81	1510	233430	87.22
TCFSL	ND	14-Dec-2022	1026.63	1027.00	1027.10	1026.00	1026.00	1026.43	1026.83	1251	12.85	31	1251	100.00
TCFSL	NF	14-Dec-2022	1123.99	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	100	1.13	3	100	100.00
TCFSL	NJ	14-Dec-2022	1039.00	1036.08	1036.08	1036.08	1036.08	1036.08	1036.08	200	2.07	1	200	100.00
TCFSL	NL	14-Dec-2022	1061.37	1064.89	1065.00	1064.48	1065.00	1064.57	1064.62	855	9.10	24	855	100.00
TCI	EQ	14-Dec-2022	648.00	651.25	664.80	648.10	664.80	661.15	656.13	36968	242.56	3237	23301	63.03
TCIEXP	EQ	14-Dec-2022	1828.95	1828.95	1838.10	1797.95	1812.00	1809.60	1811.11	42986	778.52	2880	36097	83.97
TCNSBRANDS	EQ	14-Dec-2022	581.00	583.95	583.95	569.35	576.00	575.60	575.05	29491	169.59	1907	17847	60.52
TCPLPACK	EQ	14-Dec-2022	1614.25	1645.00	1660.35	1620.00	1629.00	1628.60	1633.31	14143	231.00	3381	7424	52.49
TCS	EQ	14-Dec-2022	3332.10	3348.80	3377.00	3340.90	3363.00	3365.35	3362.22	1213311	40794.13	70963	762006	62.80
TDPOWERSYS	EQ	14-Dec-2022	128.30	128.75	133.25	128.40	129.90	129.50	131.09	553496	725.57	10102	268738	48.55
TEAMLEASE	EQ	14-Dec-2022	2559.10	2559.10	2580.25	2525.30	2557.50	2549.00	2550.51	10251	261.45	2874	5319	51.89
TECH	EQ	14-Dec-2022	29.88	30.78	30.78	29.68	30.18	30.18	30.15	10344	3.12	139	5440	52.59
TECHIN	EQ	14-Dec-2022	11.40	11.80	11.80	11.15	11.30	11.60	11.43	13042	1.49	99	9139	70.07
TECHM	EQ	14-Dec-2022	1045.75	1051.00	1068.05	1051.00	1063.00	1065.10	1062.27	1983937	21074.76	84053	1065065	53.68
TECHNOE	EQ	14-Dec-2022	316.35	318.95	324.95	317.00	320.20	320.50	323.10	365897	1182.20	6898	319673	87.37
TEGA	EQ	14-Dec-2022	622.95	622.00	625.00	603.05	605.35	606.45	613.42	45811	281.02	2787	26352	57.52
TEJASNET	EQ	14-Dec-2022	639.75	644.00	644.75	625.00	628.00	628.15	633.76	300779	1906.21	9290	102062	33.93
TEMBO	EQ	14-Dec-2022	117.80	116.50	123.80	107.65	122.00	119.40	118.00	30404	35.88	364	21099	69.40
TERASOFT	EQ	14-Dec-2022	45.30	45.20	46.55	45.05	45.45	45.25	45.59	20412	9.31	274	14283	69.97
TEXINFRA	EQ	14-Dec-2022	62.60	62.45	63.00	61.30	61.30	62.00	62.38	25743	16.06	419	15889	61.72
TEXMOPIPES	EQ	14-Dec-2022	60.45	60.50	60.90	59.90	60.10	60.05	60.30	52370	31.58	893	33101	63.21
TEXRAIL	EQ	14-Dec-2022	56.80	57.20	58.25	56.80	57.35	57.60	57.51	2092242	1203.29	7809	801554	38.31
TFCILTD	EQ	14-Dec-2022	86.00	86.85	87.15	84.15	84.70	84.45	85.14	622546	530.04	4548	225417	36.21
TFL	EQ	14-Dec-2022	10.70	11.20	11.20	10.50	11.00	10.95	10.80	15234	1.64	109	10177	66.80
TGBHOTELS	EQ	14-Dec-2022	12.25	12.85	12.85	12.45	12.85	12.85	12.83	70666	9.07	157	57795	81.79
THANGAMAYL	EQ	14-Dec-2022	1002.95	1018.90	1018.90	1000.00	1002.50	1007.80	1007.39	3706	37.33	436	2694	72.69
THEINVEST	EQ	14-Dec-2022	92.75	93.00	93.00	92.00	92.00	92.10	92.36	2410	2.23	78	1981	82.20
THEJO	SM	14-Dec-2022	1145.00	1185.90	1190.00	1147.00	1147.00	1150.50	1173.56	8100	95.06	26	5100	62.96
THEMISMED	EQ	14-Dec-2022	1224.70	1224.00	1319.80	1210.00	1290.00	1248.80	1271.11	80173	1019.08	8543	18225	22.73
THERMAX	EQ	14-Dec-2022	2032.85	2021.00	2059.00	2021.00	2040.00	2034.35	2041.12	16282	332.33	3976	7830	48.09
THOMASCOOK	EQ	14-Dec-2022	80.65	80.95	81.35	78.10	78.50	78.60	79.67	1032433	822.52	6939	573515	55.55
THOMASCOTT	BE	14-Dec-2022	39.30	40.90	40.90	39.20	40.80	39.35	39.68	729	0.29	25	-	-
THYROCARE	EQ	14-Dec-2022	615.90	616.00	621.45	613.00	615.00	615.35	616.79	27100	167.15	3204	14629	53.98
TI	EQ	14-Dec-2022	102.05	103.80	104.90	101.60	102.50	102.30	103.38	139770	144.49	1518	91206	65.25
TIDEWATER	EQ	14-Dec-2022	1036.50	1044.50	1104.00	1040.05	1070.05	1070.40	1071.76	73474	787.47	8668	25692	34.97
TIIL	EQ	14-Dec-2022	941.15	946.50	946.50	921.10	939.00	929.65	935.01	10860	101.54	2204	6586	60.64
TIINDIA	EQ	14-Dec-2022	2940.15	2939.70	2998.00	2924.05	2970.10	2979.45	2970.67	175857	5224.14	16297	85886	48.84
TIJARIA	EQ	14-Dec-2022	7.30	7.40	7.50	6.60	6.85	6.95	7.00	271843	19.04	447	184236	67.77
TIL	BZ	14-Dec-2022	175.30	166.55	184.05	166.55	184.05	184.05	174.66	66004	115.28	419	-	-
TIMESCAN	SM	14-Dec-2022	146.60	153.90	153.90	151.05	153.90	153.85	153.41	12000	18.41	6	12000	100.00
TIMESGTY	EQ	14-Dec-2022	59.55	59.05	60.60	57.90	58.65	58.70	58.85	6200	3.65	189	3486	56.23
TIMETECHNO	EQ	14-Dec-2022	91.20	91.70	92.65	89.95	91.70	91.70	91.67	911783	835.84	9529	397409	43.59
TIMKEN	EQ	14-Dec-2022	3421.35	3436.15	3468.65	3419.95	3441.00	3439.35	3442.73	49742	1712.48	8506	18643	37.48
TINPLATE	EQ	14-Dec-2022	326.75	328.30	333.90	327.30	332.25	332.80	331.39	240551	797.16	5412	140134	58.26
TIPSFILMS	EQ	14-Dec-2022	496.05	494.00	496.25	476.65	491.00	487.40	484.96	10392	50.40	1726	3547	34.13
TIPSINDLTD	EQ	14-Dec-2022	1829.85	1830.00	1851.00	1705.00	1830.00	1820.90	1805.58	18028	325.51	4782	7638	42.37
TIRUMALCHM	EQ	14-Dec-2022	205.40	206.90	207.85	205.10	206.00	206.05	206.27	236638	488.11	2526	161076	68.07
TIRUPATI	SM	14-Dec-2022	174.00	169.00	169.00	169.00	169.00	169.00	169.00	3000	5.07	1	3000	100.00
TIRUPATIFL	EQ	14-Dec-2022	23.10	23.50	23.80	22.30	23.35	23.25	23.14	746851	172.84	1861	298755	40.00
TITAN	EQ	14-Dec-2022	2575.90	2574.85	2596.00	2571.15	2592.00	2591.10	2587.82	767737	19867.63	58899	469580	61.16
TMB	EQ	14-Dec-2022	521.10	524.35	529.00	512.35	514.00	520.55	523.65	123205	645.16	6910	73204	59.42
TNIDETF	EQ	14-Dec-2022	57.47	58.20	58.20	57.49	58.00	57.80	57.70	10580	6.10	86	7739	73.15
TNPETRO	EQ	14-Dec-2022	93.60	93.80	95.50	93.25	94.00	93.95	94.11	136182	128.15	2816	60040	44.09
TNPL	EQ	14-Dec-2022	254.55	254.95	259.70	252.50	255.00	254.75	255.56	157151	401.62	4915	85029	54.11
TNTELE	BE	14-Dec-2022	7.65	7.95	7.95	7.65	7.70	7.65	7.74	17744	1.37	62	-	-
TOKYOPLAST	EQ	14-Dec-2022	100.50	100.50	102.00	100.00	102.00	100.80	101.16	4489	4.54	121	3489	77.72
TORNTPHARM	EQ	14-Dec-2022	1628.90	1639.95	1639.95	1616.45	1617.55	1622.10	1626.85	99640	1620.99	6547	66598	66.84
TORNTPOWER	EQ	14-Dec-2022	525.85	526.30	528.60	521.10	521.10	522.35	524.63	209026	1096.62	7979	97164	46.48
TOTAL	EQ	14-Dec-2022	172.45	172.50	172.50	168.00	170.45	169.70	170.34	19439	33.11	266	17148	88.21
TOUCHWOOD	EQ	14-Dec-2022	108.65	111.70	112.00	107.15	108.00	108.20	109.53	3356	3.68	78	1851	55.15
TPLPLASTEH	EQ	14-Dec-2022	31.70	32.05	32.05	31.30	31.90	31.65	31.69	169389	53.68	685	71662	42.31
TRACXN	EQ	14-Dec-2022	92.20	92.70	96.35	90.20	92.95	92.90	93.64	1303817	1220.91	13518	369398	28.33
TREEHOUSE	EQ	14-Dec-2022	19.90	20.60	20.60	19.20	19.95	19.85	19.58	39431	7.72	265	24210	61.40
TREJHARA	EQ	14-Dec-2022	75.50	75.20	77.00	71.70	73.55	72.85	73.80	76504	56.46	1299	53852	70.39
TRENT	EQ	14-Dec-2022	1443.50	1444.20	1460.55	1441.60	1449.25	1451.35	1452.37	247467	3594.15	29600	127625	51.57
TRF	EQ	14-Dec-2022	168.25	168.05	172.95	168.05	171.75	171.20	170.91	120853	206.54	1163	51600	42.70
TRIDENT	EQ	14-Dec-2022	36.30	36.45	36.65	36.15	36.25	36.20	36.31	4674220	1697.40	19238	2371425	50.73
TRIGYN	EQ	14-Dec-2022	101.00	102.90	103.00	101.20	101.85	101.65	102.11	49808	50.86	1007	29398	59.02
TRIL	EQ	14-Dec-2022	59.90	61.00	62.30	60.30	61.25	61.50	61.31	960007	588.55	7890	579486	60.36
TRITURBINE	EQ	14-Dec-2022	294.50	294.95	308.50	293.85	304.20	304.25	304.34	1385461	4216.49	24083	674903	48.71
TRIVENI	EQ	14-Dec-2022	281.95	282.60	285.95	280.30	284.00	284.05	284.09	656375	1864.71	14479	361436	55.07
TRU	EQ	14-Dec-2022	83.35	82.35	82.85	76.95	78.70	78.25	79.21	469074	371.58	3514	266265	56.76
TTKHLTCARE	EQ	14-Dec-2022	1027.60	1034.00	1125.00	999.00	1019.30	1010.20	1023.36	20693	211.76	1458	13989	67.60
TTKPRESTIG	EQ	14-Dec-2022	828.70	832.85	878.40	830.05	855.00	850.80	843.12	61664	519.90	7405	32638	52.93
TTL	EQ	14-Dec-2022	91.60	92.45	92.45	91.05	91.05	91.35	91.60	10710	9.81	236	6376	59.53
TTML	EQ	14-Dec-2022	98.30	98.30	102.10	97.85	98.85	98.75	99.58	2768648	2757.14	18852	1107248	39.99
TV18BRDCST	EQ	14-Dec-2022	39.60	40.00	43.00	40.00	41.90	41.90	42.01	42327733	17780.50	58169	13767340	32.53
TVSELECT	EQ	14-Dec-2022	290.10	291.35	298.15	290.05	292.30	293.00	294.50	76198	224.40	4426	29698	38.97
TVSMOTOR	EQ	14-Dec-2022	1036.80	1046.00	1048.75	1027.05	1029.40	1028.75	1036.16	747736	7747.71	23362	291683	39.01
TVSSRICHAK	EQ	14-Dec-2022	3045.50	3042.20	3100.00	3015.00	3025.00	3029.40	3043.21	7308	222.40	1889	4357	59.62
TVTODAY	EQ	14-Dec-2022	246.30	247.70	248.50	241.80	245.60	246.55	247.09	97987	242.12	3567	43944	44.85
TVVISION	EQ	14-Dec-2022	2.65	2.65	2.75	2.55	2.75	2.75	2.63	12263	0.32	44	10376	84.61
TWL	EQ	14-Dec-2022	201.20	202.80	206.95	198.25	201.00	201.00	202.77	683994	1386.95	7585	382662	55.95
UBL	EQ	14-Dec-2022	1783.50	1797.90	1797.95	1778.25	1780.00	1783.55	1785.52	141231	2521.71	11892	55565	39.34
UCALFUEL	EQ	14-Dec-2022	131.90	131.90	135.65	131.90	132.80	133.45	133.62	10943	14.62	428	5363	49.01
UCL	SM	14-Dec-2022	69.00	69.00	69.00	69.00	69.00	69.00	69.00	6000	4.14	3	6000	100.00
UCOBANK	EQ	14-Dec-2022	29.05	30.60	34.50	29.30	33.25	33.25	32.13	396389777	127357.10	324499	41495546	10.47
UDAICEMENT	EQ	14-Dec-2022	34.15	34.25	35.00	34.00	34.30	34.30	34.44	281499	96.94	1469	158852	56.43
UFLEX	EQ	14-Dec-2022	574.60	579.00	580.40	570.00	571.00	571.30	572.80	105188	602.52	8220	57743	54.90
UFO	EQ	14-Dec-2022	99.95	100.50	101.00	98.40	98.80	98.75	99.48	121930	121.29	1569	82099	67.33
UGARSUGAR	EQ	14-Dec-2022	85.60	86.05	87.35	83.30	85.65	85.70	85.33	758763	647.47	7157	217908	28.72
UGROCAP	EQ	14-Dec-2022	165.00	166.00	167.75	162.45	165.00	165.70	165.66	47967	79.46	982	34180	71.26
UGROCAP	N1	14-Dec-2022	683.73	697.00	697.99	683.00	683.00	683.00	694.41	518	3.60	9	476	91.89
UGROCAP	N4	14-Dec-2022	1025.00	1075.00	1075.00	1015.00	1015.00	1015.00	1021.00	100	1.02	3	100	100.00
UGROCAP	N7	14-Dec-2022	1002.20	1032.00	1032.00	1015.00	1015.00	1015.00	1027.75	40	0.41	2	40	100.00
UJAAS	BE	14-Dec-2022	3.05	3.05	3.05	2.90	3.00	3.00	2.97	758326	22.55	774	-	-
UJJIVAN	EQ	14-Dec-2022	301.65	304.50	308.00	296.25	298.30	297.70	302.32	746186	2255.84	15662	439051	58.84
UJJIVANSFB	EQ	14-Dec-2022	32.70	32.95	33.50	32.35	32.55	32.55	32.88	19769961	6500.52	45433	7805174	39.48
ULTRACEMCO	EQ	14-Dec-2022	7225.30	7245.90	7278.95	7175.00	7180.00	7197.55	7221.30	226179	16333.08	24849	124375	54.99
UMAEXPORTS	EQ	14-Dec-2022	51.40	51.95	51.95	50.70	51.00	50.90	51.26	58702	30.09	859	36993	63.02
UMANGDAIRY	EQ	14-Dec-2022	66.60	66.05	70.45	64.85	65.80	65.60	67.61	97730	66.08	1191	25360	25.95
UMESLTD	EQ	14-Dec-2022	5.10	5.20	5.25	5.00	5.05	5.05	5.14	18595	0.96	106	11878	63.88
UNICHEMLAB	EQ	14-Dec-2022	331.55	332.00	339.50	325.90	336.30	337.20	334.22	214103	715.58	5945	100259	46.83
UNIDT	EQ	14-Dec-2022	284.45	288.00	296.30	280.00	282.00	281.55	288.12	89384	257.54	3888	42609	47.67
UNIENTER	EQ	14-Dec-2022	132.55	132.60	134.45	130.40	131.10	131.95	131.69	11088	14.60	211	9045	81.57
UNIINFO	EQ	14-Dec-2022	23.90	24.40	24.40	22.85	23.45	23.00	23.24	34844	8.10	178	16841	48.33
UNIONBANK	EQ	14-Dec-2022	93.75	94.40	96.40	90.80	94.25	94.30	94.27	59058653	55671.78	126820	10394923	17.60
UNIPARTS	EQ	14-Dec-2022	565.40	569.00	590.75	565.40	575.00	576.15	580.33	3029973	17583.80	85290	1276191	42.12
UNITECH	BZ	14-Dec-2022	1.85	1.85	1.90	1.85	1.90	1.90	1.87	1432997	26.85	547	-	-
UNITEDPOLY	EQ	14-Dec-2022	120.80	126.80	126.80	120.55	126.80	126.80	126.55	169416	214.40	891	127198	75.08
UNITEDTEA	EQ	14-Dec-2022	288.75	289.95	293.00	288.10	289.30	291.15	290.75	1833	5.33	87	1267	69.12
UNIVASTU	EQ	14-Dec-2022	103.55	104.00	120.70	101.05	112.25	113.25	109.08	839730	915.94	5777	254318	30.29
UNIVCABLES	EQ	14-Dec-2022	303.00	306.35	309.00	302.00	306.00	303.75	304.86	28878	88.04	1290	16053	55.59
UNIVPHOTO	EQ	14-Dec-2022	519.75	525.95	525.95	516.40	520.00	520.65	520.35	1042	5.42	156	662	63.53
UNOMINDA	EQ	14-Dec-2022	544.40	544.00	549.00	543.00	545.30	545.35	545.53	311705	1700.46	15371	219051	70.28
UPL	EQ	14-Dec-2022	767.40	768.50	782.00	762.60	782.00	780.90	775.54	1480610	11482.79	57077	707001	47.75
URAVI	SM	14-Dec-2022	146.50	153.75	153.75	140.50	150.00	150.00	148.06	16800	24.87	7	12000	71.43
URJA	EQ	14-Dec-2022	11.00	11.05	11.15	10.85	10.90	10.90	10.95	1742926	190.87	3557	1224646	70.26
USASEEDS	SM	14-Dec-2022	330.60	331.00	331.00	315.10	319.00	320.50	321.79	31200	100.40	26	20400	65.38
USHAMART	EQ	14-Dec-2022	133.55	133.65	134.05	131.80	133.20	133.15	133.07	467652	622.30	4173	334723	71.58
UTIAMC	EQ	14-Dec-2022	777.80	784.80	784.80	767.05	771.95	774.30	773.15	67252	519.96	5388	30902	45.95
UTIBANKETF	EQ	14-Dec-2022	44.34	44.84	44.88	44.34	44.35	44.37	44.47	7268	3.23	238	5153	70.90
UTINEXT50	EQ	14-Dec-2022	46.10	46.10	46.79	45.90	46.06	46.07	46.23	16095	7.44	125	10046	62.42
UTINIFTETF	EQ	14-Dec-2022	1976.71	1981.40	1994.86	1981.40	1990.00	1989.00	1993.17	1262	25.15	85	1155	91.52
UTISENSETF	EQ	14-Dec-2022	663.22	665.00	668.38	662.99	662.99	663.07	664.98	568	3.78	64	324	57.04
UTISXN50	EQ	14-Dec-2022	52.53	53.00	53.00	52.62	52.72	52.72	52.80	227	0.12	28	226	99.56
UTTAMSUGAR	EQ	14-Dec-2022	257.85	258.65	263.05	256.00	259.00	260.25	259.71	72774	189.00	2240	28235	38.80
V2RETAIL	EQ	14-Dec-2022	97.10	98.05	99.95	96.00	99.95	98.75	98.11	26617	26.11	458	19974	75.04
VADILALIND	EQ	14-Dec-2022	2690.80	2695.00	2699.95	2635.05	2675.00	2674.70	2660.49	12778	339.96	1764	8402	65.75
VAIBHAVGBL	EQ	14-Dec-2022	333.45	334.00	345.00	333.50	341.00	341.75	340.98	133974	456.82	7179	49784	37.16
VAISHALI	EQ	14-Dec-2022	149.20	150.05	152.20	147.05	150.95	150.20	149.20	182982	273.00	3655	109024	59.58
VAKRANGEE	EQ	14-Dec-2022	28.50	28.75	29.80	28.30	29.40	29.55	29.23	7764220	2269.14	15229	3027552	38.99
VALIANTORG	EQ	14-Dec-2022	631.75	636.00	641.10	631.00	635.40	636.20	636.16	21104	134.26	2900	12837	60.83
VARDHACRLC	EQ	14-Dec-2022	59.05	59.05	59.90	55.35	56.45	56.55	57.59	216761	124.84	2393	116068	53.55
VARDMNPOLY	EQ	14-Dec-2022	19.95	20.05	21.80	20.00	20.35	20.45	20.67	40720	8.42	305	25346	62.24
VARROC	EQ	14-Dec-2022	285.25	285.30	287.65	283.00	285.45	284.00	285.33	85877	245.04	4017	47511	55.32
VASCONEQ	EQ	14-Dec-2022	37.45	37.90	38.50	37.30	37.85	38.05	38.03	1526678	580.55	4528	829203	54.31
VASWANI	EQ	14-Dec-2022	19.50	19.80	19.80	19.00	19.25	19.25	19.25	31188	6.00	260	19694	63.15
VBL	EQ	14-Dec-2022	1373.25	1380.00	1420.00	1378.15	1385.00	1388.85	1396.66	1558556	21767.72	46365	674168	43.26
VCL	EQ	14-Dec-2022	7.25	6.70	7.30	6.60	7.05	7.10	7.02	2189073	153.63	2290	935128	42.72
VEDL	EQ	14-Dec-2022	313.15	314.50	318.00	314.00	315.50	316.05	316.44	7878753	24931.51	67244	3073504	39.01
VEEKAYEM	SM	14-Dec-2022	35.25	33.55	34.95	33.50	33.50	33.65	33.95	16000	5.43	4	12000	75.00
VENKEYS	EQ	14-Dec-2022	2058.60	2070.00	2078.50	2025.10	2036.00	2034.25	2049.14	43581	893.03	4996	11755	26.97
VENUSPIPES	EQ	14-Dec-2022	741.55	746.00	746.00	740.00	746.00	744.35	743.32	42634	316.91	1455	19413	45.53
VENUSREM	EQ	14-Dec-2022	189.50	188.15	193.00	188.15	190.10	191.60	191.40	9301	17.80	587	5319	57.19
VERANDA	EQ	14-Dec-2022	284.80	282.00	295.30	282.00	290.60	293.30	289.85	230667	668.59	3993	145553	63.10
VERTOZ	BE	14-Dec-2022	222.85	221.00	230.00	212.70	226.95	226.30	225.62	109581	247.24	1284	-	-
VESUVIUS	EQ	14-Dec-2022	1664.05	1684.00	1700.00	1662.60	1697.00	1695.30	1684.70	4879	82.20	778	3091	63.35
VETO	EQ	14-Dec-2022	119.35	121.00	123.45	118.60	119.85	118.95	120.62	225805	272.36	4814	135971	60.22
VGUARD	EQ	14-Dec-2022	260.95	263.75	270.90	259.95	268.00	269.80	267.62	1163541	3113.81	18051	556078	47.79
VHL	EQ	14-Dec-2022	3106.75	3016.00	3097.70	3015.00	3076.00	3077.90	3066.51	829	25.42	329	410	49.46
VIDHIING	EQ	14-Dec-2022	347.00	348.75	354.95	345.15	351.30	350.60	350.53	30883	108.26	1865	17073	55.28
VIJAYA	EQ	14-Dec-2022	451.30	451.30	456.15	447.00	449.70	449.65	451.01	22723	102.48	2197	10384	45.70
VIJIFIN	EQ	14-Dec-2022	3.00	3.00	3.15	2.90	3.00	2.95	3.00	192968	5.79	416	136077	70.52
VIKASECO	EQ	14-Dec-2022	3.55	3.60	3.70	3.55	3.65	3.60	3.64	3828881	139.19	2031	2067994	54.01
VIKASLIFE	EQ	14-Dec-2022	4.80	4.85	4.90	4.75	4.75	4.80	4.83	9394287	453.65	4787	4690430	49.93
VIKASPROP	BZ	14-Dec-2022	0.80	0.85	0.85	0.75	0.80	0.80	0.80	1351444	10.84	770	-	-
VIKASWSP	BZ	14-Dec-2022	1.95	1.95	2.00	1.90	1.90	1.90	1.93	237844	4.59	274	-	-
VIMTALABS	EQ	14-Dec-2022	419.60	419.60	431.65	419.60	424.00	424.80	425.90	16315	69.49	1867	7276	44.60
VINATIORGA	EQ	14-Dec-2022	2035.75	2049.75	2075.00	2031.00	2032.00	2035.15	2049.31	55614	1139.70	3824	41514	74.65
VINDHYATEL	EQ	14-Dec-2022	1706.50	1712.05	1749.80	1700.95	1730.10	1731.80	1726.54	12706	219.37	2205	6817	53.65
VINEETLAB	EQ	14-Dec-2022	55.10	55.10	57.40	53.45	55.65	56.10	55.37	17353	9.61	314	10686	61.58
VINNY	EQ	14-Dec-2022	113.00	118.45	118.65	110.30	114.00	114.70	117.08	11036	12.92	261	6100	55.27
VINYLINDIA	BE	14-Dec-2022	501.55	507.70	514.45	500.05	507.00	503.90	505.58	18440	93.23	922	-	-
VIPCLOTHNG	EQ	14-Dec-2022	54.95	57.65	57.65	52.35	53.55	53.90	55.53	5040293	2799.08	12178	1876636	37.23
VIPIND	EQ	14-Dec-2022	731.60	732.40	742.00	720.00	735.90	737.90	735.12	181012	1330.65	8406	99261	54.84
VIPULLTD	EQ	14-Dec-2022	15.75	15.10	15.65	15.00	15.00	15.05	15.14	52517	7.95	385	26316	50.11
VISAKAIND	EQ	14-Dec-2022	451.70	451.00	455.80	445.00	455.10	454.05	452.89	12767	57.82	946	7882	61.74
VISASTEEL	BE	14-Dec-2022	15.85	15.85	15.85	15.10	15.80	15.80	15.38	50309	7.74	202	-	-
VISESHINFO	BE	14-Dec-2022	0.60	0.60	0.65	0.55	0.65	0.60	0.60	9971984	60.32	5226	-	-
VISHAL	EQ	14-Dec-2022	22.05	22.35	22.35	22.00	22.05	22.10	22.07	128340	28.32	603	109993	85.70
VISHNU	EQ	14-Dec-2022	1509.75	1526.00	1526.00	1494.05	1505.45	1500.60	1504.47	16628	250.16	3567	10967	65.96
VISHWARAJ	EQ	14-Dec-2022	16.95	17.10	17.50	16.95	17.25	17.25	17.24	621818	107.17	1780	382704	61.55
VITAL	SM	14-Dec-2022	140.45	140.00	140.60	136.25	139.95	138.70	138.11	68400	94.47	54	52800	77.19
VIVIANA	SM	14-Dec-2022	97.00	97.00	98.00	95.00	95.00	95.00	96.29	14000	13.48	7	14000	100.00
VIVIDHA	EQ	14-Dec-2022	1.20	1.20	1.25	1.20	1.25	1.20	1.22	476946	5.82	653	370792	77.74
VIVIMEDLAB	BZ	14-Dec-2022	13.20	13.70	13.70	12.60	12.70	12.70	12.79	195421	25.00	407	-	-
VIVO	SM	14-Dec-2022	111.50	110.90	110.90	110.90	110.90	110.90	110.90	1600	1.77	1	1600	100.00
VLSFINANCE	EQ	14-Dec-2022	136.30	136.90	143.70	136.60	141.25	141.25	140.83	134574	189.52	1866	75624	56.20
VMARCIND	SM	14-Dec-2022	55.70	58.25	58.85	54.10	55.50	55.05	56.29	81000	45.59	27	42000	51.85
VMART	EQ	14-Dec-2022	2830.85	2839.95	2846.00	2805.20	2827.25	2839.85	2828.25	71598	2024.97	2848	66761	93.24
VOLTAMP	EQ	14-Dec-2022	2571.45	2584.35	2644.00	2584.35	2627.60	2626.55	2616.99	4319	113.03	1436	2605	60.31
VOLTAS	EQ	14-Dec-2022	839.90	842.00	853.50	839.80	852.00	850.80	848.60	776630	6590.48	18770	487299	62.75
VRLLOG	EQ	14-Dec-2022	575.50	579.90	584.00	557.80	574.00	574.80	570.34	6784416	38694.01	26697	4906492	72.32
VSCL	SM	14-Dec-2022	38.55	40.00	40.40	40.00	40.40	40.40	40.17	9000	3.62	3	9000	100.00
VSSL	EQ	14-Dec-2022	305.70	310.00	319.00	301.00	306.00	305.65	309.90	413774	1282.30	10931	176566	42.67
VSTIND	EQ	14-Dec-2022	3582.10	3599.95	3603.65	3531.00	3531.00	3547.20	3562.71	5143	183.23	2744	3498	68.01
VSTTILLERS	EQ	14-Dec-2022	2382.60	2379.75	2398.00	2226.95	2370.00	2372.55	2347.95	14949	351.00	1616	8507	56.91
VTL	EQ	14-Dec-2022	336.25	338.45	339.00	332.50	334.70	334.35	334.86	139387	466.75	6575	68759	49.33
WABAG	EQ	14-Dec-2022	357.35	359.95	366.55	353.25	362.70	363.30	361.12	666462	2406.75	14942	223772	33.58
WALCHANNAG	EQ	14-Dec-2022	76.70	80.50	80.50	77.10	78.50	78.40	79.84	1420375	1134.07	5206	531528	37.42
WANBURY	BE	14-Dec-2022	49.05	50.05	50.05	47.00	47.95	47.35	47.76	33133	15.82	165	-	-
WATERBASE	EQ	14-Dec-2022	79.40	79.20	79.90	79.10	79.40	79.35	79.49	20735	16.48	555	11984	57.80
WEALTH	EQ	14-Dec-2022	357.90	364.05	367.65	346.60	359.00	357.60	352.79	2099	7.41	112	1424	67.84
WEBELSOLAR	EQ	14-Dec-2022	95.45	97.00	98.70	95.10	96.70	96.50	97.14	159746	155.17	1965	102757	64.33
WEIZMANIND	EQ	14-Dec-2022	115.45	116.95	117.15	115.00	115.00	115.10	115.77	14701	17.02	305	9239	62.85
WELCORP	EQ	14-Dec-2022	241.95	243.15	246.80	242.00	245.00	245.05	243.97	410655	1001.86	5105	236914	57.69
WELENT	EQ	14-Dec-2022	161.45	160.50	162.80	160.00	160.00	160.15	160.65	180862	290.56	4111	102703	56.79
WELINV	EQ	14-Dec-2022	305.65	311.00	311.00	297.10	302.00	301.65	303.15	823	2.49	67	551	66.95
WELSPUNIND	EQ	14-Dec-2022	81.50	82.35	83.00	81.05	81.65	81.85	82.00	1100842	902.65	5610	660556	60.00
WENDT	EQ	14-Dec-2022	7973.90	7974.40	7990.00	7914.00	7945.00	7944.90	7946.97	5841	464.18	111	368	6.30
WESTLIFE	EQ	14-Dec-2022	740.50	742.05	775.00	740.50	771.75	770.50	761.67	198620	1512.83	16682	88378	44.50
WEWIN	EQ	14-Dec-2022	49.60	51.00	51.00	47.20	48.00	48.55	48.27	14851	7.17	223	7069	47.60
WFL	EQ	14-Dec-2022	204.75	207.50	214.95	207.00	214.95	214.95	212.50	5599	11.90	167	4229	75.53
WHEELS	EQ	14-Dec-2022	594.55	597.55	630.00	597.05	606.05	608.25	614.68	36422	223.88	2505	14161	38.88
WHIRLPOOL	EQ	14-Dec-2022	1515.05	1522.95	1527.95	1505.00	1515.00	1509.50	1513.04	46943	710.26	4339	22093	47.06
WILLAMAGOR	EQ	14-Dec-2022	22.75	25.00	25.00	21.15	25.00	25.00	24.56	27816	6.83	130	17300	62.19
WINDLAS	EQ	14-Dec-2022	257.10	258.80	262.95	256.00	257.00	257.85	258.81	30987	80.20	1218	24219	78.16
WINDMACHIN	EQ	14-Dec-2022	51.10	51.45	51.70	49.10	50.05	49.75	50.36	123555	62.22	1953	71821	58.13
WINPRO	EQ	14-Dec-2022	3.90	4.05	4.05	3.95	4.05	4.05	4.05	1042676	42.22	264	658642	63.17
WIPL	BE	14-Dec-2022	96.90	96.00	96.90	93.00	95.00	96.65	94.83	947	0.90	17	-	-
WIPRO	EQ	14-Dec-2022	397.75	400.80	404.50	399.25	399.85	400.05	401.09	4997576	20044.60	111856	2334156	46.71
WOCKPHARMA	EQ	14-Dec-2022	224.55	225.60	227.70	223.50	224.10	224.10	225.09	563481	1268.34	8313	325317	57.73
WONDERLA	EQ	14-Dec-2022	375.65	374.65	374.65	365.60	368.05	369.30	370.40	39004	144.47	3593	21570	55.30
WORTH	EQ	14-Dec-2022	119.45	122.00	124.80	117.00	117.15	117.95	121.22	66756	80.92	1337	37085	55.55
WSTCSTPAPR	EQ	14-Dec-2022	582.50	585.00	589.10	578.50	581.80	580.85	583.99	83942	490.21	3877	43911	52.31
XCHANGING	EQ	14-Dec-2022	72.90	74.00	74.00	72.50	73.35	73.10	73.37	80242	58.87	880	41702	51.97
XELPMOC	EQ	14-Dec-2022	139.75	142.00	143.55	138.80	141.00	140.30	141.23	5541	7.83	386	3284	59.27
XPROINDIA	EQ	14-Dec-2022	696.95	704.00	746.35	694.65	712.50	713.55	729.46	45369	330.95	3293	16513	36.40
YAARI	EQ	14-Dec-2022	23.40	23.50	23.65	22.10	22.30	22.25	22.67	1977680	448.34	5969	1169286	59.12
YESBANK	EQ	14-Dec-2022	23.95	24.05	24.75	21.90	22.05	22.10	22.81	1225305753	279513.95	610260	279696770	22.83
YUKEN	EQ	14-Dec-2022	499.70	492.25	569.00	490.50	536.00	543.35	521.55	81497	425.05	2616	50205	61.60
ZEEL	EQ	14-Dec-2022	260.65	262.00	264.00	260.80	262.15	262.40	262.18	3285704	8614.62	39153	1619634	49.29
ZEELEARN	EQ	14-Dec-2022	7.05	7.10	7.20	7.00	7.15	7.15	7.11	1346851	95.72	871	883664	65.61
ZEEMEDIA	EQ	14-Dec-2022	15.50	15.55	16.25	15.50	16.25	16.25	16.05	2858484	458.72	2474	2109658	73.80
ZENITHEXPO	EQ	14-Dec-2022	90.45	93.35	93.40	90.45	93.35	92.90	92.42	2410	2.23	76	2123	88.09
ZENITHSTL	EQ	14-Dec-2022	5.35	5.40	5.45	5.35	5.40	5.40	5.40	155355	8.38	537	109001	70.16
ZENSARTECH	EQ	14-Dec-2022	223.55	224.90	228.25	224.25	224.90	224.85	226.14	570208	1289.46	8597	279589	49.03
ZENTEC	EQ	14-Dec-2022	193.40	194.90	201.00	193.60	199.70	200.00	198.39	452477	897.65	8888	153235	33.87
ZFCVINDIA	EQ	14-Dec-2022	9291.15	9341.90	9356.05	9185.00	9235.00	9238.25	9266.45	21454	1988.02	1154	20089	93.64
ZIMLAB	EQ	14-Dec-2022	346.30	357.00	362.45	347.50	350.95	350.30	355.45	27168	96.57	1047	19995	73.60
ZODIAC	EQ	14-Dec-2022	129.10	129.85	134.20	127.80	131.00	132.00	131.15	18505	24.27	819	8021	43.35
ZODIACLOTH	EQ	14-Dec-2022	92.20	93.55	99.90	92.30	99.20	98.60	98.37	238475	234.59	2976	120384	50.48
ZOMATO	EQ	14-Dec-2022	64.60	64.85	65.45	64.60	65.00	65.00	65.00	24599687	15990.34	65095	11131399	45.25
ZOTA	EQ	14-Dec-2022	265.25	269.00	269.00	262.30	262.35	263.30	265.54	6109	16.22	480	2965	48.53
ZUARI	EQ	14-Dec-2022	161.05	161.95	165.80	161.40	162.55	163.15	163.68	70297	115.06	1930	38206	54.35
ZUARIIND	EQ	14-Dec-2022	146.00	146.05	146.05	142.05	144.35	143.20	144.10	33881	48.82	1087	18720	55.25
ZYDUSLIFE	EQ	14-Dec-2022	406.30	407.30	412.00	406.55	411.20	410.40	409.84	735277	3013.49	14090	418577	56.93
ZYDUSWELL	EQ	14-Dec-2022	1606.35	1612.00	1619.50	1590.60	1591.00	1600.45	1605.42	8429	135.32	2250	3657	43.39