nse-sec-bhavdata-full-2022-10-20.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	20-Oct-2022	92.50	92.40	94.20	90.50	91.70	91.25	92.04	103507	95.26	2759	63672	61.51
21STCENMGM	EQ	20-Oct-2022	22.90	22.80	23.35	22.50	22.70	22.55	22.63	9758	2.21	118	6125	62.77
3IINFOLTD	EQ	20-Oct-2022	42.10	41.85	42.40	41.70	41.95	41.90	42.01	257132	108.03	1802	170898	66.46
3MINDIA	EQ	20-Oct-2022	23469.70	23598.00	23598.00	23066.05	23120.00	23227.15	23253.06	2095	487.15	992	761	36.32
3PLAND	EQ	20-Oct-2022	19.35	19.35	19.35	18.55	19.30	19.10	19.04	2532	0.48	112	1504	59.40
4THDIM	EQ	20-Oct-2022	88.90	90.65	90.65	88.95	90.65	90.65	90.57	7129	6.46	145	5030	70.56
5PAISA	EQ	20-Oct-2022	356.65	361.00	367.00	346.00	346.00	347.50	354.78	103167	366.02	4368	46261	44.84
601GS2028	GS	20-Oct-2022	92.65	88.08	88.08	88.08	88.08	88.08	88.08	1	0.00	1	1	100.00
63MOONS	EQ	20-Oct-2022	164.80	166.20	167.95	162.50	163.40	163.20	164.29	43540	71.53	1449	24971	57.35
667GS2035	GS	20-Oct-2022	94.00	97.00	97.00	96.00	96.00	96.00	96.00	1002	0.96	3	1002	100.00
667GS2050	GS	20-Oct-2022	94.00	94.00	94.00	93.00	93.00	93.00	93.00	1378	1.28	9	1378	100.00
669GS2024	GS	20-Oct-2022	101.24	101.24	101.30	101.24	101.30	101.30	101.27	200	0.20	2	200	100.00
695GS2061	GS	20-Oct-2022	97.50	97.50	97.50	95.00	95.05	95.06	95.07	1102	1.05	8	1101	99.91
699GS2051	GS	20-Oct-2022	97.50	96.45	97.30	96.40	97.30	97.30	96.45	1396	1.35	5	1396	100.00
710GS2029	GS	20-Oct-2022	100.55	100.25	102.20	100.00	102.20	102.20	100.01	4101	4.10	9	4101	100.00
726GS2032	GS	20-Oct-2022	101.00	101.00	101.50	101.00	101.50	101.50	101.50	1008	1.02	3	1008	100.00
736GS2052	GS	20-Oct-2022	100.00	99.60	99.60	99.60	99.60	99.60	99.60	100	0.10	1	100	100.00
738GS2027	GS	20-Oct-2022	103.32	103.00	105.00	103.00	103.00	103.00	103.10	221	0.23	4	221	100.00
754GS2036	GS	20-Oct-2022	104.45	104.45	104.45	103.50	104.00	104.00	103.94	70118	72.88	50	70100	99.97
75GS2034	GS	20-Oct-2022	99.60	102.50	102.50	102.00	102.00	102.00	102.28	45	0.05	2	45	100.00
92GS2030	GS	20-Oct-2022	112.00	106.42	117.50	106.40	110.10	111.25	111.57	10618	11.85	12	10608	99.91
A2ZINFRA	EQ	20-Oct-2022	10.40	10.50	10.70	10.30	10.35	10.40	10.44	130562	13.64	279	113747	87.12
AAKASH	EQ	20-Oct-2022	13.05	13.00	13.25	12.95	13.10	13.15	13.13	71589	9.40	366	50105	69.99
AAREYDRUGS	EQ	20-Oct-2022	37.85	38.30	38.65	37.65	37.85	38.05	38.25	20338	7.78	299	10557	51.91
AARON	BE	20-Oct-2022	158.85	157.50	157.50	150.95	155.30	154.35	153.20	9013	13.81	318	-	-
AARTIDRUGS	EQ	20-Oct-2022	465.10	465.20	467.50	454.50	464.95	460.95	463.69	61293	284.21	5216	21737	35.46
AARTIIND	EQ	20-Oct-2022	683.35	684.00	700.00	681.25	687.00	686.60	690.37	1583964	10935.29	39043	696531	43.97
AARTISURF	EQ	20-Oct-2022	766.65	769.55	770.95	760.10	763.00	765.55	764.74	3814	29.17	511	2231	58.50
AARVEEDEN	EQ	20-Oct-2022	26.20	26.50	26.60	25.35	26.30	26.30	26.32	29903	7.87	200	22890	76.55
AARVI	EQ	20-Oct-2022	158.15	159.00	160.00	154.10	155.80	155.25	157.16	14156	22.25	337	8366	59.10
AAVAS	EQ	20-Oct-2022	2033.70	2035.50	2089.00	2020.50	2065.00	2059.80	2057.47	152619	3140.09	20444	74318	48.70
ABAN	EQ	20-Oct-2022	50.05	50.00	51.35	49.85	50.00	50.05	50.35	96684	48.68	1667	56142	58.07
ABB	EQ	20-Oct-2022	3238.30	3235.00	3235.00	3070.50	3126.30	3132.80	3150.06	438628	13817.06	45591	212187	48.38
ABBOTINDIA	EQ	20-Oct-2022	18220.70	18220.70	18283.20	18078.60	18230.00	18167.95	18189.71	4470	813.08	1573	1367	30.58
ABCAPITAL	EQ	20-Oct-2022	111.10	110.40	111.60	109.55	111.45	111.40	110.60	948071	1048.55	6500	227184	23.96
ABFRL	EQ	20-Oct-2022	334.55	332.00	336.20	329.80	332.55	332.60	332.26	726638	2414.35	14584	207701	28.58
ABMINTLLTD	BE	20-Oct-2022	70.25	70.25	70.25	70.25	70.25	70.25	70.25	292	0.21	14	-	-
ABSLAMC	EQ	20-Oct-2022	435.05	435.00	435.00	432.45	433.50	433.05	433.14	34979	151.51	1318	27340	78.16
ABSLBANETF	EQ	20-Oct-2022	40.32	40.00	40.25	39.83	40.25	40.19	40.07	7172	2.87	107	6935	96.70
ABSLNN50ET	EQ	20-Oct-2022	43.04	42.80	43.70	42.80	43.35	43.27	43.08	3218	1.39	61	3098	96.27
ACC	EQ	20-Oct-2022	2246.45	2230.00	2299.00	2227.95	2284.95	2287.60	2267.00	713402	16172.84	39341	292190	40.96
ACCELYA	EQ	20-Oct-2022	1205.30	1204.90	1247.30	1190.00	1219.00	1217.35	1225.41	188898	2314.78	13194	71364	37.78
ACCURACY	EQ	20-Oct-2022	254.90	252.00	256.65	249.80	253.95	254.35	254.09	25325	64.35	790	7032	27.77
ACE	EQ	20-Oct-2022	286.55	285.00	289.80	282.50	287.95	287.90	285.71	133775	382.21	4391	46097	34.46
ACEINTEG	SM	20-Oct-2022	44.10	46.30	46.30	46.30	46.30	46.30	46.30	18000	8.33	1	18000	100.00
ACRYSIL	EQ	20-Oct-2022	557.20	555.10	560.55	546.85	550.90	548.90	551.14	78451	432.38	4765	48454	61.76
ADANIENT	EQ	20-Oct-2022	3277.25	3260.00	3365.00	3245.00	3361.05	3357.10	3308.85	2211287	73168.11	66573	730283	33.03
ADANIGREEN	EQ	20-Oct-2022	2119.80	2101.00	2151.00	2090.00	2142.00	2138.90	2118.70	1003651	21264.31	55254	252333	25.14
ADANIPORTS	EQ	20-Oct-2022	805.05	801.00	822.25	795.05	820.25	820.05	810.82	4481441	36336.62	76536	874886	19.52
ADANIPOWER	BE	20-Oct-2022	333.60	331.00	340.00	328.00	338.00	338.45	334.11	1259259	4207.35	27923	-	-
ADANITRANS	EQ	20-Oct-2022	3141.70	3150.00	3300.00	3112.90	3297.35	3270.05	3208.18	842167	27018.25	53192	194261	23.07
ADFFOODS	EQ	20-Oct-2022	713.10	720.00	720.00	709.05	713.20	713.05	713.96	3261	23.28	396	1726	52.93
ADL	BE	20-Oct-2022	67.60	65.20	68.50	65.20	67.70	66.85	67.05	513	0.34	14	-	-
ADORWELD	EQ	20-Oct-2022	897.00	907.70	907.70	880.35	897.00	891.75	896.20	15034	134.73	2004	7020	46.69
ADROITINFO	EQ	20-Oct-2022	16.30	16.60	16.60	15.30	15.55	15.50	15.60	51335	8.01	200	35426	69.01
ADSL	EQ	20-Oct-2022	101.05	101.00	101.40	95.30	100.45	100.40	100.24	58011	58.15	1353	30712	52.94
ADVANIHOTR	EQ	20-Oct-2022	82.05	82.20	83.70	80.50	83.15	83.30	82.54	20205	16.68	762	12097	59.87
ADVENZYMES	EQ	20-Oct-2022	282.85	281.15	288.00	280.25	280.25	284.05	283.18	77754	220.19	3542	35734	45.96
AEGISCHEM	EQ	20-Oct-2022	299.80	302.00	308.00	297.00	300.85	302.00	302.91	3411786	10334.76	47547	584784	17.14
AETHER	EQ	20-Oct-2022	941.30	944.00	955.95	941.30	942.80	943.15	946.50	31109	294.45	5453	15489	49.79
AFFLE	EQ	20-Oct-2022	1190.85	1179.00	1183.65	1165.00	1175.10	1175.10	1175.74	103276	1214.25	12992	33995	32.92
AGARIND	EQ	20-Oct-2022	692.10	694.90	697.35	675.45	683.00	681.15	685.03	46321	317.31	4929	19399	41.88
AGI	EQ	20-Oct-2022	327.20	326.40	330.35	322.70	324.10	324.35	325.22	73587	239.32	3462	28850	39.21
AGNI	SM	20-Oct-2022	27.00	25.70	26.00	25.70	25.70	25.80	25.78	40000	10.31	4	30000	75.00
AGRITECH	EQ	20-Oct-2022	109.85	113.00	120.80	110.10	120.80	120.80	117.28	48428	56.80	893	32219	66.53
AGROPHOS	EQ	20-Oct-2022	38.20	38.00	38.35	37.10	37.60	37.40	37.70	35539	13.40	382	20535	57.78
AGSTRA	EQ	20-Oct-2022	81.95	80.40	82.45	80.40	81.50	81.50	81.67	86698	70.80	1784	46460	53.59
AHLADA	BE	20-Oct-2022	110.55	112.10	113.00	106.00	113.00	112.20	110.96	2612	2.90	31	-	-
AHLEAST	BE	20-Oct-2022	136.55	136.55	138.90	134.00	135.20	135.65	135.66	1446	1.96	71	-	-
AHLUCONT	EQ	20-Oct-2022	420.60	420.60	428.40	417.10	422.00	419.45	421.25	2696	11.36	322	1564	58.01
AIAENG	EQ	20-Oct-2022	2604.35	2585.00	2654.00	2560.25	2561.10	2584.60	2598.36	28674	745.05	4169	15762	54.97
AIRAN	EQ	20-Oct-2022	17.55	17.70	17.70	17.15	17.30	17.25	17.36	159575	27.70	729	120218	75.34
AIROLAM	EQ	20-Oct-2022	105.30	106.80	106.80	101.40	102.00	102.15	103.01	42628	43.91	884	24833	58.26
AIRTELPP	E1	20-Oct-2022	390.55	394.80	398.75	386.20	397.50	397.50	395.04	425519	1680.97	4354	359687	84.53
AJANTPHARM	EQ	20-Oct-2022	1241.40	1238.15	1257.00	1229.30	1240.00	1238.95	1243.78	67210	835.94	9226	44223	65.80
AJMERA	EQ	20-Oct-2022	252.05	250.05	252.45	248.00	248.15	248.60	249.51	8375	20.90	384	5736	68.49
AJOONI	EQ	20-Oct-2022	7.25	7.30	7.35	7.05	7.20	7.15	7.15	115543	8.27	307	91905	79.54
AJRINFRA	EQ	20-Oct-2022	1.50	1.50	1.55	1.50	1.55	1.50	1.52	452140	6.85	295	312994	69.23
AKASH	EQ	20-Oct-2022	36.35	35.25	38.15	34.55	38.15	38.05	36.44	27397	9.98	273	20640	75.34
AKG	BE	20-Oct-2022	59.05	60.50	60.50	56.55	58.70	58.70	57.05	2779	1.59	30	-	-
AKSHAR	EQ	20-Oct-2022	38.50	36.60	36.60	36.60	36.60	36.60	36.60	10274	3.76	143	10274	100.00
AKSHARCHEM	EQ	20-Oct-2022	330.95	331.30	341.95	331.30	336.70	334.95	335.53	3957	13.28	284	2269	57.34
AKSHOPTFBR	EQ	20-Oct-2022	11.70	11.70	12.10	11.40	11.45	11.45	11.69	345747	40.41	748	239382	69.24
AKZOINDIA	EQ	20-Oct-2022	2137.05	2145.00	2169.95	2138.00	2150.00	2151.55	2152.47	3636	78.26	1162	1903	52.34
ALANKIT	EQ	20-Oct-2022	11.65	11.65	11.70	11.35	11.70	11.55	11.50	79970	9.19	284	39546	49.45
ALBERTDAVD	EQ	20-Oct-2022	561.00	555.00	566.00	550.60	558.25	558.30	559.71	4656	26.06	311	3924	84.28
ALEMBICLTD	EQ	20-Oct-2022	66.25	66.25	67.20	65.70	66.90	66.40	66.42	51088	33.93	905	28378	55.55
ALICON	EQ	20-Oct-2022	946.90	933.10	943.00	913.00	915.00	919.30	924.52	12707	117.48	1808	3410	26.84
ALKALI	EQ	20-Oct-2022	138.25	138.45	153.70	134.55	142.00	142.85	145.87	1188635	1733.82	21278	227717	19.16
ALKEM	EQ	20-Oct-2022	3079.90	3082.60	3123.90	3065.00	3095.00	3099.60	3097.78	51928	1608.61	7743	14020	27.00
ALKYLAMINE	EQ	20-Oct-2022	2928.35	2928.35	2991.00	2903.85	2975.00	2976.00	2943.96	34485	1015.22	5963	19575	56.76
ALLCARGO	EQ	20-Oct-2022	426.45	428.45	442.00	425.10	439.55	438.75	435.81	1558820	6793.49	34440	488954	31.37
ALLSEC	EQ	20-Oct-2022	485.00	488.00	490.70	480.10	488.85	488.15	484.67	2202	10.67	234	1474	66.94
ALMONDZ	EQ	20-Oct-2022	82.65	82.60	83.40	81.50	83.25	82.40	82.80	4248	3.52	44	3834	90.25
ALOKINDS	BE	20-Oct-2022	15.05	14.90	15.80	14.30	15.80	15.80	14.95	4786859	715.87	8630	-	-
ALPA	EQ	20-Oct-2022	58.60	58.05	59.40	58.05	58.65	58.75	58.99	15840	9.34	238	7945	50.16
ALPHAGEO	EQ	20-Oct-2022	289.00	285.00	292.35	285.00	288.10	289.10	288.40	4598	13.26	269	2355	51.22
ALPSINDUS	EQ	20-Oct-2022	2.35	2.45	2.45	2.30	2.35	2.35	2.37	45290	1.07	75	43772	96.65
AMARAJABAT	EQ	20-Oct-2022	485.20	485.20	492.35	483.95	490.00	488.55	488.86	230251	1125.61	6383	88025	38.23
AMBER	EQ	20-Oct-2022	2234.30	2214.00	2233.00	2188.15	2199.70	2199.05	2209.49	183174	4047.22	5593	163996	89.53
AMBICAAGAR	BE	20-Oct-2022	29.15	30.50	30.50	28.20	30.00	29.95	29.69	16723	4.97	148	-	-
AMBIKCO	EQ	20-Oct-2022	1669.00	1674.00	1678.45	1626.00	1644.90	1637.00	1657.18	13351	221.25	5081	5558	41.63
AMBUJACEM	EQ	20-Oct-2022	510.70	509.00	519.00	507.00	517.00	517.70	513.11	5223412	26801.63	61313	1479927	28.33
AMDIND	BE	20-Oct-2022	71.90	71.90	74.00	71.50	73.85	73.60	73.02	11557	8.44	116	-	-
AMEYA	SM	20-Oct-2022	55.90	54.05	54.15	52.30	53.95	53.95	53.35	48000	25.61	12	16000	33.33
AMIORG	EQ	20-Oct-2022	934.85	933.90	934.80	922.00	923.00	925.15	927.37	21139	196.04	2100	11099	52.50
AMJLAND	EQ	20-Oct-2022	27.55	27.10	28.10	27.10	27.60	27.65	27.59	9717	2.68	69	6778	69.75
AMJUMBO	ST	20-Oct-2022	19.65	18.70	20.40	18.70	19.90	19.90	19.21	64000	12.30	7	56000	87.50
AMRUTANJAN	EQ	20-Oct-2022	705.45	709.00	732.00	705.40	728.15	728.65	722.64	22377	161.71	2042	13874	62.00
ANANDRATHI	EQ	20-Oct-2022	704.65	700.00	704.00	695.10	696.00	696.40	697.52	21731	151.58	1444	9743	44.83
ANANTRAJ	EQ	20-Oct-2022	100.85	101.70	109.90	100.80	108.90	108.55	107.40	8296040	8909.75	36882	2290549	27.61
ANDHRAPAP	EQ	20-Oct-2022	450.10	453.50	468.90	451.00	464.90	463.70	463.25	107517	498.07	5733	54470	50.66
ANDHRSUGAR	EQ	20-Oct-2022	141.10	139.05	142.00	139.00	139.80	139.65	140.20	135279	189.67	1709	102232	75.57
ANDREWYU	EQ	20-Oct-2022	20.30	20.30	20.30	19.75	19.95	19.95	19.94	79632	15.88	368	52595	66.05
ANGELONE	EQ	20-Oct-2022	1610.40	1590.00	1620.00	1583.00	1605.00	1614.55	1601.25	450075	7206.82	17529	227392	50.52
ANIKINDS	EQ	20-Oct-2022	42.45	42.80	43.80	41.55	43.40	42.75	42.75	96273	41.15	975	53089	55.14
ANKITMETAL	EQ	20-Oct-2022	5.50	5.45	5.55	5.20	5.35	5.35	5.34	298233	15.91	674	176306	59.12
ANMOL	EQ	20-Oct-2022	168.90	170.00	170.00	165.10	168.00	169.70	168.62	14647	24.70	172	12643	86.32
ANNAPURNA	SM	20-Oct-2022	158.30	159.00	159.00	151.00	156.00	156.65	154.51	98000	151.42	48	54000	55.10
ANSALAPI	BE	20-Oct-2022	24.50	25.20	25.70	24.70	25.70	25.70	25.60	413466	105.86	671	-	-
ANTGRAPHIC	EQ	20-Oct-2022	0.80	0.85	0.85	0.85	0.85	0.85	0.85	1393112	11.84	293	1138694	81.74
ANUP	EQ	20-Oct-2022	862.15	854.00	860.45	845.00	850.00	849.85	852.01	8915	75.96	1472	4290	48.12
ANURAS	EQ	20-Oct-2022	773.05	773.00	783.90	765.35	770.00	769.80	773.15	91732	709.23	5611	30111	32.82
APARINDS	EQ	20-Oct-2022	1532.80	1504.00	1531.00	1452.35	1485.00	1478.70	1488.09	67326	1001.87	7997	31216	46.37
APCL	EQ	20-Oct-2022	226.50	225.20	232.35	223.10	229.95	229.05	227.06	5546	12.59	268	2487	44.84
APCOTEXIND	EQ	20-Oct-2022	589.25	588.50	599.00	572.35	572.35	583.35	584.23	143903	840.73	5459	59054	41.04
APEX	EQ	20-Oct-2022	297.35	296.70	302.85	296.65	302.50	301.00	299.78	21323	63.92	2100	10258	48.11
APLAPOLLO	EQ	20-Oct-2022	1115.60	1116.60	1116.60	1081.00	1092.05	1087.00	1095.15	239730	2625.41	14644	124412	51.90
APLLTD	EQ	20-Oct-2022	552.75	553.00	558.50	540.00	544.90	543.25	548.78	456564	2505.54	8763	361438	79.16
APOLLO	BE	20-Oct-2022	228.35	220.00	227.40	216.95	216.95	217.10	218.09	221581	483.24	1837	-	-
APOLLOHOSP	EQ	20-Oct-2022	4388.75	4384.00	4393.30	4295.20	4320.00	4322.50	4334.54	370651	16066.03	40632	202055	54.51
APOLLOPIPE	EQ	20-Oct-2022	516.60	516.60	522.00	510.85	517.25	514.30	514.36	29425	151.35	2817	17447	59.29
APOLLOTYRE	EQ	20-Oct-2022	286.95	287.20	287.45	279.05	282.70	282.30	282.95	2037246	5764.47	20951	376169	18.46
APOLSINHOT	EQ	20-Oct-2022	1529.45	1558.00	1569.00	1485.05	1550.00	1548.10	1543.15	9591	148.00	1020	5240	54.63
APTECHT	EQ	20-Oct-2022	293.90	293.00	301.55	292.10	298.70	298.85	297.95	126189	375.97	3027	72283	57.28
APTUS	EQ	20-Oct-2022	320.05	321.75	330.95	316.95	324.80	326.65	324.20	171579	556.27	8036	61673	35.94
ARCHIDPLY	EQ	20-Oct-2022	78.45	78.25	78.55	76.10	77.90	77.00	77.34	27704	21.43	562	16485	59.50
ARCHIES	EQ	20-Oct-2022	20.25	20.30	20.90	20.20	20.35	20.50	20.53	40630	8.34	360	24193	59.54
ARENTERP	EQ	20-Oct-2022	32.20	34.45	34.45	32.75	33.75	33.50	33.62	8930	3.00	219	4914	55.03
ARIES	EQ	20-Oct-2022	136.40	135.25	139.00	134.00	138.95	138.35	137.50	20863	28.69	544	15345	73.55
ARIHANTCAP	EQ	20-Oct-2022	70.25	71.90	71.95	70.00	70.80	70.75	70.82	31357	22.21	886	23296	74.29
ARIHANTSUP	EQ	20-Oct-2022	230.40	229.00	233.70	226.05	229.70	228.10	229.05	28722	65.79	1348	17735	61.75
ARMANFIN	EQ	20-Oct-2022	1435.80	1430.00	1479.60	1420.00	1475.10	1475.10	1458.77	7353	107.26	865	5126	69.71
AROGRANITE	EQ	20-Oct-2022	48.30	49.20	49.20	47.55	48.45	48.20	48.11	6514	3.13	121	3506	53.82
ARROWGREEN	BE	20-Oct-2022	125.45	124.50	125.00	119.20	125.00	124.10	121.23	13103	15.88	127	-	-
ARSHIYA	EQ	20-Oct-2022	13.45	13.70	13.85	12.80	12.90	12.90	13.34	783924	104.56	1118	543481	69.33
ARSSINFRA	BE	20-Oct-2022	20.70	21.20	21.20	20.50	20.50	20.50	20.77	2436	0.51	21	-	-
ARTEMISMED	EQ	20-Oct-2022	63.80	64.00	65.80	63.85	64.40	64.25	64.80	86893	56.31	688	56700	65.25
ARTNIRMAN	EQ	20-Oct-2022	92.00	87.40	87.40	87.40	87.40	87.40	87.40	1251	1.09	57	1251	100.00
ARVEE	EQ	20-Oct-2022	89.20	92.75	93.25	86.50	87.10	87.40	89.81	1352	1.21	92	603	44.60
ARVIND	EQ	20-Oct-2022	94.75	94.50	94.70	93.25	93.70	93.75	93.80	601475	564.19	6553	355823	59.16
ARVINDFASN	EQ	20-Oct-2022	326.55	326.55	334.70	322.55	332.50	331.95	330.51	413860	1367.85	10226	148140	35.79
ARVSMART	EQ	20-Oct-2022	250.45	250.60	254.15	249.00	251.30	251.50	251.83	16599	41.80	874	10441	62.90
ASAHIINDIA	EQ	20-Oct-2022	604.45	603.00	620.05	597.00	620.00	617.15	610.21	273503	1668.94	6082	178309	65.19
ASAHISONG	EQ	20-Oct-2022	292.45	291.00	296.30	290.30	295.95	295.10	294.22	3231	9.51	414	1879	58.16
ASAL	EQ	20-Oct-2022	395.40	398.90	399.40	385.25	388.00	387.20	389.12	31676	123.26	2557	17749	56.03
ASALCBR	EQ	20-Oct-2022	472.40	472.00	476.00	466.20	471.50	470.35	472.25	24469	115.55	2433	12017	49.11
ASHAPURMIN	EQ	20-Oct-2022	94.15	94.45	94.55	91.70	92.70	92.25	93.09	61925	57.65	1136	39127	63.18
ASHIANA	EQ	20-Oct-2022	159.65	160.00	163.00	159.60	163.00	161.50	160.58	14319	22.99	663	7567	52.85
ASHIMASYN	EQ	20-Oct-2022	15.15	15.15	15.35	14.95	14.95	15.00	15.13	26758	4.05	125	19983	74.68
ASHOKA	EQ	20-Oct-2022	75.45	75.30	75.85	74.45	74.85	75.15	75.07	351483	263.86	3569	188814	53.72
ASHOKLEY	EQ	20-Oct-2022	146.85	146.50	146.50	143.20	144.60	144.75	144.34	13802294	19921.64	93159	7755998	56.19
ASIANENE	EQ	20-Oct-2022	73.95	74.50	75.35	72.95	74.00	73.90	73.76	63993	47.20	855	49465	77.30
ASIANHOTNR	EQ	20-Oct-2022	92.20	90.55	91.95	89.30	90.75	91.45	90.43	5549	5.02	110	2810	50.64
ASIANPAINT	EQ	20-Oct-2022	3212.75	3198.00	3241.85	3101.80	3145.00	3140.90	3162.57	2284352	72244.31	151406	731426	32.02
ASIANTILES	EQ	20-Oct-2022	55.30	55.45	56.60	54.80	55.70	55.45	55.35	121814	67.43	2428	69501	57.06
ASPINWALL	EQ	20-Oct-2022	230.45	234.20	234.20	228.10	231.95	230.60	231.51	2016	4.67	231	1191	59.08
ASTEC	EQ	20-Oct-2022	2182.80	2182.80	2274.00	2144.45	2246.00	2250.75	2235.79	94736	2118.10	12115	27102	28.61
ASTERDM	EQ	20-Oct-2022	246.80	246.00	253.90	244.60	249.50	249.85	249.76	540741	1350.55	12481	190926	35.31
ASTRAL	EQ	20-Oct-2022	2057.45	2031.00	2062.75	2009.00	2040.00	2040.15	2033.15	742637	15098.94	49229	352391	47.45
ASTRAMICRO	EQ	20-Oct-2022	308.70	305.40	314.80	304.00	311.70	311.70	310.30	449964	1396.25	8920	161152	35.81
ASTRAZEN	EQ	20-Oct-2022	3092.75	3052.05	3148.00	3007.70	3080.00	3102.70	3106.86	9374	291.24	3153	4889	52.15
ASTRON	EQ	20-Oct-2022	34.40	34.70	34.90	34.15	34.80	34.50	34.45	24171	8.33	276	12815	53.02
ATALREAL	SM	20-Oct-2022	61.25	58.00	59.95	50.00	53.60	52.55	52.82	220800	116.62	42	134400	60.87
ATFL	EQ	20-Oct-2022	728.60	734.80	805.00	734.80	791.25	793.90	782.38	60368	472.31	4554	24205	40.10
ATGL	EQ	20-Oct-2022	3166.85	3150.00	3325.15	3141.15	3300.00	3277.10	3221.15	422771	13618.07	21038	275223	65.10
ATLANTA	BE	20-Oct-2022	27.45	27.00	28.00	26.10	26.10	26.10	26.21	188349	49.36	804	-	-
ATUL	EQ	20-Oct-2022	8649.65	8648.00	8682.95	8588.70	8675.00	8655.95	8632.84	19315	1667.43	3423	9642	49.92
ATULAUTO	EQ	20-Oct-2022	266.70	266.65	266.65	258.30	260.30	261.15	261.98	162583	425.94	3182	99823	61.40
AUBANK	EQ	20-Oct-2022	625.95	619.95	619.95	585.00	593.00	592.35	598.16	5705861	34130.14	94612	1866031	32.70
AURIONPRO	EQ	20-Oct-2022	411.20	417.20	417.90	400.00	414.05	415.10	411.66	69549	286.31	3320	43634	62.74
AUROPHARMA	EQ	20-Oct-2022	521.90	520.30	531.00	516.60	525.80	525.55	526.38	1124627	5919.77	22583	420910	37.43
AURUM	BE	20-Oct-2022	128.30	130.95	131.00	127.30	128.00	128.45	129.11	19473	25.14	247	-	-
AURUMPP	X1	20-Oct-2022	70.45	72.80	72.80	67.00	68.95	68.70	69.84	18189	12.70	90	17268	94.94
AUSOMENT	EQ	20-Oct-2022	70.05	70.05	70.05	67.50	69.95	68.65	68.90	3601	2.48	167	2480	68.87
AUTOAXLES	EQ	20-Oct-2022	1975.90	1976.00	1987.60	1934.95	1935.10	1945.85	1953.70	11820	230.93	2786	7602	64.31
AUTOBEES	EQ	20-Oct-2022	128.54	129.36	129.36	126.92	128.98	128.53	127.73	13485	17.22	363	7618	56.49
AUTOIND	EQ	20-Oct-2022	112.30	114.80	116.40	110.00	113.00	113.10	112.92	87296	98.58	1499	44208	50.64
AVADHSUGAR	EQ	20-Oct-2022	500.75	500.00	507.00	498.00	506.95	502.20	501.53	17480	87.67	1457	6734	38.52
AVANTIFEED	EQ	20-Oct-2022	468.90	467.00	469.00	461.50	465.65	465.50	465.79	232339	1082.21	12227	159914	68.83
AVG	SM	20-Oct-2022	121.00	122.00	123.90	122.00	123.90	123.90	122.89	12000	14.75	9	10800	90.00
AVROIND	EQ	20-Oct-2022	121.65	123.50	123.80	119.50	122.35	121.10	120.40	140112	168.70	612	94769	67.64
AVTNPL	EQ	20-Oct-2022	114.10	114.50	116.80	111.20	112.10	111.70	113.57	473074	537.28	7781	160817	33.99
AWHCL	EQ	20-Oct-2022	307.10	309.80	318.00	305.00	314.00	313.00	312.12	55910	174.50	3792	33518	59.95
AWL	EQ	20-Oct-2022	696.20	691.20	699.50	683.15	697.90	693.50	691.74	2114063	14623.89	44230	579422	27.41
AXISBANK	EQ	20-Oct-2022	829.85	824.90	831.90	816.95	824.20	825.85	823.01	11813817	97228.60	165849	6973215	59.03
AXISBNKETF	EQ	20-Oct-2022	406.49	403.90	405.06	400.18	405.06	404.49	401.85	1539	6.18	75	1182	76.80
AXISBPSETF	EQ	20-Oct-2022	10.46	10.49	10.49	10.45	10.45	10.46	10.47	13777	1.44	274	10257	74.45
AXISCADES	EQ	20-Oct-2022	194.40	194.00	199.50	191.10	194.30	194.55	196.11	284873	558.67	6318	118509	41.60
AXISCETF	EQ	20-Oct-2022	77.97	75.64	79.30	75.64	78.50	78.49	78.27	778	0.61	34	744	95.63
AXISGOLD	EQ	20-Oct-2022	43.18	43.08	43.27	42.98	43.15	43.11	43.13	28368	12.23	840	15409	54.32
AXISHCETF	EQ	20-Oct-2022	83.20	83.49	83.50	82.30	83.50	82.81	83.00	8120	6.74	54	1070	13.18
AXISILVER	EQ	20-Oct-2022	57.43	57.40	59.80	57.01	57.07	58.36	57.72	5640	3.26	39	2986	52.94
AXISNIFTY	EQ	20-Oct-2022	185.40	185.69	186.72	184.77	186.72	186.19	185.64	5681	10.55	207	3845	67.68
AXISTECETF	EQ	20-Oct-2022	287.53	282.01	293.68	282.01	293.66	291.99	290.25	2235	6.49	56	1375	61.52
AXITA	EQ	20-Oct-2022	367.95	372.00	374.00	351.55	362.90	363.00	361.14	59268	214.04	2587	34977	59.01
AYMSYNTEX	EQ	20-Oct-2022	76.25	77.40	87.80	75.05	82.70	82.85	84.14	165882	139.58	1997	69278	41.76
BAFNAPH	BE	20-Oct-2022	101.50	100.00	101.45	98.05	100.00	100.05	99.26	204	0.20	11	-	-
BAGFILMS	BE	20-Oct-2022	5.25	5.25	5.50	5.20	5.45	5.40	5.36	118043	6.32	238	-	-
BAJAJ-AUTO	EQ	20-Oct-2022	3655.85	3629.35	3703.90	3586.00	3691.00	3691.85	3652.45	310251	11331.77	33565	139873	45.08
BAJAJCON	EQ	20-Oct-2022	151.10	151.90	151.90	145.55	147.95	147.30	147.49	958269	1413.38	11187	602677	62.89
BAJAJELEC	EQ	20-Oct-2022	1163.40	1158.40	1182.85	1153.10	1176.50	1173.40	1173.69	58487	686.46	9140	19506	33.35
BAJAJFINSV	EQ	20-Oct-2022	1698.80	1687.00	1730.00	1676.50	1727.50	1725.70	1707.82	1438398	24565.25	49634	475487	33.06
BAJAJHCARE	EQ	20-Oct-2022	351.85	348.00	359.40	344.00	352.95	352.30	352.10	177456	624.83	1937	150129	84.60
BAJAJHIND	EQ	20-Oct-2022	10.55	10.55	10.60	10.30	10.40	10.40	10.44	2191953	228.74	3704	1245411	56.82
BAJAJHLDNG	EQ	20-Oct-2022	6734.00	6734.00	6734.00	6448.05	6473.70	6467.45	6499.69	126057	8193.31	25508	52037	41.28
BAJFINANCE	EQ	20-Oct-2022	7380.40	7369.95	7449.00	7261.00	7404.00	7432.40	7362.85	1026054	75546.81	96088	326984	31.87
BALAJITELE	EQ	20-Oct-2022	48.30	48.20	48.20	47.50	48.10	48.00	47.92	32909	15.77	397	18448	56.06
BALAMINES	EQ	20-Oct-2022	3026.00	3019.00	3084.00	3010.05	3074.00	3075.00	3061.67	50895	1558.24	8679	22712	44.63
BALAXI	BE	20-Oct-2022	598.10	590.00	603.50	590.00	599.90	599.90	595.43	568	3.38	50	-	-
BALKRISHNA	EQ	20-Oct-2022	34.00	33.40	35.55	33.40	34.05	34.35	34.16	14319	4.89	424	2100	14.67
BALKRISIND	EQ	20-Oct-2022	1916.00	1902.00	1944.95	1896.70	1937.00	1938.60	1914.57	446283	8544.38	11951	294928	66.09
BALMLAWRIE	EQ	20-Oct-2022	111.55	111.70	112.05	107.70	108.45	108.25	108.76	956700	1040.54	7698	762313	79.68
BALPHARMA	EQ	20-Oct-2022	95.60	94.00	95.70	94.00	94.10	94.25	94.65	6663	6.31	178	3733	56.03
BALRAMCHIN	EQ	20-Oct-2022	341.25	340.00	342.60	337.25	342.50	340.35	340.27	765409	2604.48	12072	242227	31.65
BANARBEADS	EQ	20-Oct-2022	82.15	82.35	82.75	81.75	82.00	82.05	82.09	16223	13.32	100	13036	80.36
BANARISUG	EQ	20-Oct-2022	2813.25	2817.70	2843.90	2813.00	2843.00	2836.75	2817.01	1897	53.44	128	1835	96.73
BANCOINDIA	EQ	20-Oct-2022	179.95	179.90	180.80	178.00	179.90	179.35	179.61	59078	106.11	2428	32149	54.42
BANDHANBNK	EQ	20-Oct-2022	268.55	268.80	271.25	265.50	269.90	270.25	268.80	4183089	11244.25	34350	1668774	39.89
BANG	EQ	20-Oct-2022	53.70	55.00	56.00	52.50	52.50	53.25	53.98	37406	20.19	790	24275	64.90
BANKA	EQ	20-Oct-2022	69.60	69.80	71.95	69.50	71.95	71.15	70.21	7861	5.52	66	7287	92.70
BANKBARODA	EQ	20-Oct-2022	137.80	137.00	141.85	135.70	140.65	140.70	138.63	29793676	41303.60	90576	5611754	18.84
BANKBEES	EQ	20-Oct-2022	408.01	407.00	407.00	403.61	406.20	405.96	404.89	526309	2130.97	7181	194113	36.88
BANKINDIA	EQ	20-Oct-2022	48.55	48.20	50.00	48.10	49.70	49.70	49.07	4755561	2333.39	11929	1880339	39.54
BANSWRAS	EQ	20-Oct-2022	99.90	99.90	99.95	97.00	98.95	98.35	99.07	13127	13.01	396	8105	61.74
BARBEQUE	EQ	20-Oct-2022	1051.60	1055.60	1057.60	1037.00	1039.05	1041.45	1044.25	29818	311.37	4929	14676	49.22
BARTRONICS	BZ	20-Oct-2022	3.40	3.50	3.50	3.35	3.35	3.40	3.41	6854	0.23	16	-	-
BASF	EQ	20-Oct-2022	2847.80	2855.00	2856.75	2794.00	2818.00	2811.55	2817.49	20764	585.02	2639	14284	68.79
BASML	EQ	20-Oct-2022	49.40	49.95	49.95	48.85	49.00	49.05	49.17	31103	15.29	329	22541	72.47
BATAINDIA	EQ	20-Oct-2022	1838.55	1835.00	1847.60	1800.35	1820.95	1817.35	1820.19	136812	2490.24	9449	31594	23.09
BAYERCROP	EQ	20-Oct-2022	4647.15	4647.15	4769.75	4620.00	4690.00	4682.40	4717.27	11090	523.14	3142	4578	41.28
BBETF0432	EQ	20-Oct-2022	1006.53	1008.01	1009.87	1005.15	1009.25	1009.24	1007.47	4402	44.35	71	2814	63.93
BBL	EQ	20-Oct-2022	1988.55	1988.95	2011.90	1965.05	1995.00	1980.05	1988.12	6656	132.33	2201	2748	41.29
BBOX	EQ	20-Oct-2022	166.40	168.90	169.95	165.35	168.40	168.40	167.76	20593	34.55	1193	12554	60.96
BBTC	EQ	20-Oct-2022	896.05	892.05	905.00	892.00	895.00	895.85	896.54	24867	222.94	1709	11946	48.04
BBTCL	SM	20-Oct-2022	275.00	280.00	280.00	279.00	280.00	280.00	279.82	6000	16.79	6	6000	100.00
BCG	EQ	20-Oct-2022	36.45	36.25	36.95	35.40	36.05	36.05	36.14	14185921	5127.33	19839	8411887	59.30
BCLIND	EQ	20-Oct-2022	325.15	330.00	342.65	330.00	334.50	334.75	336.62	127054	427.69	4018	84089	66.18
BCONCEPTS	BE	20-Oct-2022	185.80	177.35	195.00	177.35	185.00	185.00	186.07	5218	9.71	62	-	-
BCP	EQ	20-Oct-2022	5.10	5.25	5.60	5.15	5.35	5.30	5.40	728133	39.30	785	340825	46.81
BDL	EQ	20-Oct-2022	916.05	910.00	948.85	906.20	921.95	921.55	931.32	2177036	20275.07	59024	483416	22.21
BEARDSELL	EQ	20-Oct-2022	23.30	23.30	23.40	22.45	22.60	22.65	22.73	34290	7.79	237	22825	66.56
BECTORFOOD	EQ	20-Oct-2022	396.55	396.80	401.95	393.35	399.00	398.80	398.68	159255	634.91	7141	64721	40.64
BEDMUTHA	EQ	20-Oct-2022	71.00	69.85	71.95	68.20	69.30	68.80	69.74	12296	8.58	184	8963	72.89
BEL	EQ	20-Oct-2022	105.90	106.80	109.15	106.55	108.05	108.00	108.03	25579790	27633.12	88553	10476165	40.95
BEML	EQ	20-Oct-2022	1599.05	1583.00	1639.90	1583.00	1636.00	1634.70	1621.18	109693	1778.32	9106	49805	45.40
BEPL	EQ	20-Oct-2022	108.40	108.40	109.00	107.50	108.35	108.10	108.05	117075	126.50	2455	53251	45.48
BERGEPAINT	EQ	20-Oct-2022	618.75	615.00	622.90	608.10	619.30	618.85	617.14	622425	3841.23	17300	286995	46.11
BESTAGRO	EQ	20-Oct-2022	1474.35	1453.00	1519.25	1443.60	1512.00	1513.20	1490.39	262002	3904.86	9009	135437	51.69
BETA	SM	20-Oct-2022	735.00	750.00	750.00	724.10	724.50	724.50	742.21	4400	32.66	19	3800	86.36
BEWLTD	SM	20-Oct-2022	855.00	855.00	855.00	831.15	835.00	835.00	840.35	1250	10.50	5	1250	100.00
BFINVEST	EQ	20-Oct-2022	301.00	298.70	302.55	293.45	295.20	294.60	297.15	14662	43.57	581	8313	56.70
BFUTILITIE	EQ	20-Oct-2022	406.75	405.50	405.50	397.20	399.90	399.20	400.36	180118	721.12	6101	52985	29.42
BGRENERGY	EQ	20-Oct-2022	69.60	69.60	70.30	69.05	69.65	69.45	69.56	50348	35.02	741	27543	54.71
BHAGCHEM	EQ	20-Oct-2022	1399.65	1427.55	1440.00	1400.05	1434.00	1429.05	1419.88	9482	134.63	365	7241	76.37
BHAGERIA	EQ	20-Oct-2022	168.35	169.20	170.85	168.00	169.90	169.80	169.02	4636	7.84	251	3233	69.74
BHAGYANGR	EQ	20-Oct-2022	44.05	43.20	44.20	43.20	44.00	43.85	43.75	6404	2.80	190	2425	37.87
BHAGYAPROP	EQ	20-Oct-2022	41.35	41.50	42.00	41.25	41.25	41.25	41.67	4871	2.03	42	4111	84.40
BHANDARI	EQ	20-Oct-2022	5.45	5.40	5.50	5.35	5.45	5.45	5.43	203861	11.06	458	163593	80.25
BHARATFORG	EQ	20-Oct-2022	781.15	777.95	790.00	770.80	788.60	789.00	784.33	1458841	11442.07	39881	401873	27.55
BHARATGEAR	EQ	20-Oct-2022	151.05	147.60	149.00	143.05	144.90	144.25	144.87	184534	267.33	4911	75244	40.78
BHARATRAS	EQ	20-Oct-2022	10671.00	10670.00	10835.90	10620.00	10620.00	10626.80	10675.47	1149	122.66	737	555	48.30
BHARATWIRE	EQ	20-Oct-2022	127.60	127.60	128.75	124.10	125.50	125.70	126.33	182467	230.51	4470	110175	60.38
BHARTIARTL	EQ	20-Oct-2022	783.40	782.00	794.00	778.30	791.00	792.90	788.70	4756732	37516.43	96091	3031146	63.72
BHEL	EQ	20-Oct-2022	67.55	67.30	67.70	66.00	66.50	66.45	66.73	27874547	18599.45	45715	7013041	25.16
BIGBLOC	EQ	20-Oct-2022	133.65	133.70	140.30	131.30	140.30	140.30	139.29	264551	368.48	1423	224881	85.00
BIL	EQ	20-Oct-2022	206.10	205.95	209.60	202.15	203.00	203.45	205.95	2096	4.32	274	564	26.91
BINDALAGRO	EQ	20-Oct-2022	26.25	26.45	26.55	25.80	26.00	26.15	26.14	123763	32.35	623	68400	55.27
BIOCON	EQ	20-Oct-2022	269.70	268.20	272.80	267.35	270.20	270.55	270.03	2421174	6537.80	26109	1366407	56.44
BIOFILCHEM	EQ	20-Oct-2022	48.00	48.70	49.00	47.10	48.15	47.70	48.17	13344	6.43	315	8047	60.30
BIRET	RR	20-Oct-2022	316.11	314.26	318.80	314.00	315.01	314.74	315.66	25992	82.05	982	22652	87.15
BIRLACABLE	EQ	20-Oct-2022	131.40	130.25	132.65	129.00	130.90	130.25	130.29	40954	53.36	1021	22323	54.51
BIRLACORPN	EQ	20-Oct-2022	935.95	935.00	939.80	896.25	914.00	909.45	917.13	104095	954.69	8731	51666	49.63
BIRLAMONEY	EQ	20-Oct-2022	62.00	63.15	63.15	58.85	61.50	61.10	61.08	90861	55.50	1317	54542	60.03
BKMINDST	BZ	20-Oct-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.18	12350	0.15	30	-	-
BLBLIMITED	EQ	20-Oct-2022	20.05	20.70	21.05	19.30	19.30	19.30	19.76	19057	3.77	149	14378	75.45
BLISSGVS	EQ	20-Oct-2022	72.90	72.60	74.60	72.60	74.50	73.95	73.73	49987	36.85	829	30650	61.32
BLKASHYAP	EQ	20-Oct-2022	27.45	27.85	27.90	26.60	27.00	27.10	27.16	126756	34.43	580	93070	73.42
BLS	EQ	20-Oct-2022	323.05	320.90	338.45	318.50	330.85	331.55	332.56	6146801	20441.73	173163	973979	15.85
BLUEDART	EQ	20-Oct-2022	8452.05	8487.00	8595.00	8390.00	8400.00	8411.05	8472.18	20565	1742.30	8749	11619	56.50
BLUESTARCO	EQ	20-Oct-2022	1216.75	1216.75	1222.30	1192.00	1195.10	1203.95	1205.21	96053	1157.64	5783	61066	63.58
BMETRICS	SM	20-Oct-2022	1862.00	1950.00	1955.10	1950.00	1955.10	1955.10	1951.70	600	11.71	3	600	100.00
BODALCHEM	EQ	20-Oct-2022	82.30	82.50	82.75	78.10	79.60	79.45	79.96	496189	396.75	8565	277824	55.99
BOMDYEING	EQ	20-Oct-2022	96.70	96.60	96.60	95.55	96.20	96.30	96.11	688867	662.08	4703	162977	23.66
BOROLTD	EQ	20-Oct-2022	444.90	443.70	448.15	436.00	441.95	441.55	441.78	121666	537.50	6722	42412	34.86
BORORENEW	EQ	20-Oct-2022	560.70	557.90	567.40	552.10	559.60	555.75	558.86	143397	801.38	7187	64292	44.83
BOSCHLTD	EQ	20-Oct-2022	15676.55	15649.00	15790.00	15516.10	15789.00	15772.80	15686.00	10560	1656.44	3818	4363	41.32
BPCL	EQ	20-Oct-2022	292.15	292.10	299.00	288.05	298.70	297.10	294.25	5130561	15096.82	62311	2040035	39.76
BPL	EQ	20-Oct-2022	71.75	72.00	72.30	69.75	70.00	70.20	70.53	109265	77.07	1402	68701	62.88
BRIGADE	EQ	20-Oct-2022	492.65	494.00	500.40	490.55	495.85	495.20	495.04	260837	1291.25	16196	171135	65.61
BRIGHT	SM	20-Oct-2022	5.05	5.15	5.15	5.00	5.00	5.05	5.04	39000	1.97	13	27000	69.23
BRITANNIA	EQ	20-Oct-2022	3768.50	3763.00	3802.90	3747.65	3782.90	3790.15	3781.11	230082	8699.64	26491	137441	59.74
BRITANNIA	N3	20-Oct-2022	28.59	28.42	28.68	28.42	28.56	28.56	28.55	14732	4.21	73	14716	99.89
BRNL	EQ	20-Oct-2022	34.50	34.50	35.00	34.00	34.30	34.30	34.31	17932	6.15	212	10337	57.65
BROOKS	BE	20-Oct-2022	105.20	105.95	106.90	103.05	103.05	104.40	105.27	4874	5.13	43	-	-
BSE	EQ	20-Oct-2022	588.80	585.90	587.00	581.15	583.85	582.75	582.97	364407	2124.39	21126	161242	44.25
BSHSL	BE	20-Oct-2022	105.25	110.50	110.50	107.45	110.50	110.50	110.40	45771	50.53	290	-	-
BSL	EQ	20-Oct-2022	145.40	141.50	151.85	141.50	143.10	143.45	145.61	43470	63.30	1887	15494	35.64
BSLGOLDETF	EQ	20-Oct-2022	45.19	45.37	45.99	44.82	45.74	45.59	45.30	9237	4.18	253	3926	42.50
BSLNIFTY	EQ	20-Oct-2022	19.63	20.05	20.42	19.36	19.68	19.72	19.64	33549	6.59	412	18569	55.35
BSLSENETFG	EQ	20-Oct-2022	56.81	57.49	57.49	56.11	57.32	57.27	57.05	2946	1.68	78	1476	50.10
BSOFT	EQ	20-Oct-2022	272.20	272.20	286.90	270.35	286.00	286.00	281.52	3501417	9857.24	40965	696396	19.89
BTML	SM	20-Oct-2022	65.15	61.90	61.90	61.90	61.90	61.90	61.90	6000	3.71	1	6000	100.00
BURNPUR	EQ	20-Oct-2022	4.60	4.70	4.75	4.55	4.70	4.65	4.64	132996	6.17	334	105902	79.63
BUTTERFLY	EQ	20-Oct-2022	1768.55	1790.00	1790.00	1706.90	1740.60	1750.10	1737.48	8490	147.51	2050	2952	34.77
BVCL	BE	20-Oct-2022	23.95	25.00	25.10	23.85	24.95	24.55	24.69	10680	2.64	54	-	-
BYKE	EQ	20-Oct-2022	40.40	41.25	41.25	40.25	40.50	40.65	40.53	13475	5.46	114	10582	78.53
CALSOFT	EQ	20-Oct-2022	22.85	23.30	23.30	22.15	22.20	22.30	22.69	90397	20.51	518	52255	57.81
CAMLINFINE	EQ	20-Oct-2022	129.55	129.50	136.00	128.40	133.00	132.85	132.53	533882	707.54	7446	130504	24.44
CAMPUS	EQ	20-Oct-2022	631.85	638.00	639.00	610.25	614.50	613.70	623.72	1755754	10951.07	51612	424988	24.21
CAMS	EQ	20-Oct-2022	2565.20	2565.00	2645.00	2527.00	2640.00	2611.30	2580.80	132428	3417.70	15958	62069	46.87
CANBK	EQ	20-Oct-2022	249.00	247.95	260.30	238.60	259.30	258.90	251.76	47096087	118570.47	204566	5188874	11.02
CANDC	BZ	20-Oct-2022	2.40	2.30	2.30	2.30	2.30	2.30	2.30	12040	0.28	21	-	-
CANFINHOME	EQ	20-Oct-2022	519.50	519.45	523.20	510.30	520.45	521.25	516.17	872512	4503.64	14447	148682	17.04
CANTABIL	EQ	20-Oct-2022	1392.95	1392.95	1398.50	1362.55	1393.75	1386.10	1374.71	9417	129.46	997	1589	16.87
CAPACITE	EQ	20-Oct-2022	162.50	162.00	166.80	161.15	165.85	165.45	164.49	161500	265.65	2723	81647	50.56
CAPLIPOINT	EQ	20-Oct-2022	730.05	725.50	742.65	725.50	740.00	737.75	737.77	36391	268.48	3774	16712	45.92
CAPTRUST	EQ	20-Oct-2022	92.95	93.60	94.00	90.40	93.80	93.45	92.71	6562	6.08	227	2055	31.32
CARBORUNIV	EQ	20-Oct-2022	860.10	859.90	864.05	840.75	844.50	846.60	850.05	94668	804.73	6268	56128	59.29
CAREERP	EQ	20-Oct-2022	126.80	128.65	128.65	125.50	126.05	126.40	126.45	14184	17.94	382	10130	71.42
CARERATING	EQ	20-Oct-2022	491.25	490.00	498.00	467.30	475.00	473.20	479.52	319270	1530.95	12636	204978	64.20
CARTRADE	EQ	20-Oct-2022	570.50	569.95	589.00	559.15	584.80	584.55	572.84	57807	331.14	7145	20874	36.11
CASTROLIND	EQ	20-Oct-2022	125.30	124.40	127.80	124.10	126.50	126.95	125.91	2271047	2859.53	15621	1778535	78.31
CCCL	BE	20-Oct-2022	1.70	1.75	1.75	1.65	1.75	1.70	1.71	41984	0.72	142	-	-
CCHHL	BE	20-Oct-2022	7.85	7.95	7.95	7.65	7.70	7.70	7.74	19909	1.54	88	-	-
CCL	EQ	20-Oct-2022	485.00	478.50	486.90	474.00	479.65	478.45	481.56	199736	961.85	9598	114196	57.17
CDSL	EQ	20-Oct-2022	1226.95	1216.10	1235.60	1209.00	1215.95	1213.70	1219.90	312854	3816.51	21302	155771	49.79
CEATLTD	EQ	20-Oct-2022	1498.35	1495.00	1530.00	1495.00	1520.20	1521.10	1514.65	98995	1499.42	9746	33378	33.72
CELEBRITY	EQ	20-Oct-2022	23.10	23.35	25.20	23.20	24.70	24.75	24.49	1013429	248.20	2632	461436	45.53
CENTENKA	EQ	20-Oct-2022	453.75	455.00	456.40	448.70	452.30	453.25	452.08	46118	208.49	4643	25471	55.23
CENTEXT	BE	20-Oct-2022	11.10	11.20	11.30	10.55	11.00	10.85	10.87	116673	12.68	491	-	-
CENTRALBK	EQ	20-Oct-2022	19.90	19.90	20.55	19.70	20.05	20.00	20.18	10477311	2114.67	10058	2192072	20.92
CENTRUM	EQ	20-Oct-2022	23.55	23.95	23.95	23.40	23.40	23.45	23.52	31975	7.52	235	23077	72.17
CENTUM	EQ	20-Oct-2022	538.40	545.00	568.00	528.50	548.50	551.45	556.41	23209	129.14	1851	11025	47.50
CENTURYPLY	EQ	20-Oct-2022	630.60	622.15	631.10	617.00	625.90	625.25	625.00	100764	629.78	12141	48917	48.55
CENTURYTEX	EQ	20-Oct-2022	815.90	815.80	859.00	815.00	858.00	849.80	840.54	256604	2156.87	10716	111359	43.40
CERA	EQ	20-Oct-2022	5541.35	5485.95	5590.65	5474.10	5501.55	5549.75	5523.88	3439	189.97	1023	1337	38.88
CEREBRAINT	EQ	20-Oct-2022	36.65	36.50	37.00	35.50	35.50	36.00	36.14	113892	41.16	1361	84480	74.18
CESC	EQ	20-Oct-2022	78.75	78.70	79.80	77.00	78.40	77.90	78.09	2975531	2323.50	20492	1957639	65.79
CGCL	EQ	20-Oct-2022	737.90	735.00	739.50	726.50	727.60	727.35	728.66	145047	1056.90	4306	106341	73.31
CGPOWER	EQ	20-Oct-2022	256.25	258.00	262.50	251.70	259.65	259.75	256.59	5462010	14015.23	40281	3945793	72.24
CHALET	EQ	20-Oct-2022	404.55	399.65	404.00	396.15	399.65	399.30	400.93	98732	395.84	5994	38837	39.34
CHAMBLFERT	EQ	20-Oct-2022	322.65	322.95	328.90	317.65	327.50	327.45	324.45	1031937	3348.16	15925	289869	28.09
CHEMBOND	EQ	20-Oct-2022	186.30	188.95	189.00	183.85	184.80	185.70	185.60	11881	22.05	327	6757	56.87
CHEMCON	EQ	20-Oct-2022	424.80	421.85	434.45	420.25	432.00	432.45	428.90	119565	512.82	6211	44173	36.94
CHEMFAB	EQ	20-Oct-2022	387.05	385.10	388.55	367.70	367.70	368.60	370.85	67937	251.94	2810	34530	50.83
CHEMPLASTS	EQ	20-Oct-2022	396.90	396.90	399.40	390.00	392.00	391.85	392.26	61336	240.60	3277	31977	52.13
CHENNPETRO	EQ	20-Oct-2022	223.50	223.70	229.70	220.55	228.20	227.95	226.20	791471	1790.28	15051	175072	22.12
CHEVIOT	EQ	20-Oct-2022	1169.65	1161.00	1179.40	1155.05	1166.00	1162.10	1163.48	774	9.01	182	499	64.47
CHOICEIN	EQ	20-Oct-2022	249.65	252.15	252.40	249.00	251.20	251.20	251.32	16540	41.57	505	7646	46.23
CHOLAFIN	EQ	20-Oct-2022	746.45	743.25	744.60	720.30	730.00	729.55	727.80	1396893	10166.52	26179	775482	55.51
CHOLAHLDNG	EQ	20-Oct-2022	640.95	641.90	641.90	628.20	637.00	630.10	630.86	27565	173.90	4875	19275	69.93
CIGNITITEC	EQ	20-Oct-2022	552.00	554.50	584.40	552.05	584.00	576.95	566.96	307710	1744.58	6739	155590	50.56
CINELINE	EQ	20-Oct-2022	106.60	108.00	108.00	104.50	105.95	105.25	106.24	40396	42.92	339	30702	76.00
CINEVISTA	EQ	20-Oct-2022	13.00	12.85	13.65	12.60	13.10	13.10	13.15	30737	4.04	187	15935	51.84
CIPLA	EQ	20-Oct-2022	1122.00	1122.00	1142.00	1117.00	1138.05	1136.80	1132.77	1633570	18504.53	71279	802006	49.10
CLEAN	EQ	20-Oct-2022	1599.75	1599.00	1670.00	1580.00	1614.00	1613.50	1621.89	290815	4716.71	24613	81834	28.14
CLEDUCATE	EQ	20-Oct-2022	133.30	133.30	138.95	133.30	136.65	136.20	136.60	38710	52.88	934	28069	72.51
CLNINDIA	EQ	20-Oct-2022	411.70	409.00	414.30	409.00	413.00	412.75	412.14	5264	21.70	575	3237	61.49
CLOUD	SM	20-Oct-2022	151.80	152.00	155.00	151.00	151.00	151.35	153.08	37000	56.64	35	27000	72.97
CLSEL	EQ	20-Oct-2022	106.20	107.15	107.85	104.80	106.45	105.55	106.03	39209	41.57	1937	20165	51.43
CMICABLES	EQ	20-Oct-2022	22.70	22.90	23.75	22.25	22.95	22.70	22.87	68245	15.61	561	23259	34.08
CMMIPL	SM	20-Oct-2022	10.00	10.70	10.70	10.70	10.70	10.70	10.70	3000	0.32	1	3000	100.00
CMRSL	ST	20-Oct-2022	334.80	342.35	351.50	339.00	351.40	351.40	348.27	18400	64.08	23	16800	91.30
CMSINFO	EQ	20-Oct-2022	300.25	299.00	312.50	297.55	309.60	310.10	307.61	708282	2178.76	17403	325606	45.97
COALINDIA	EQ	20-Oct-2022	238.20	237.00	242.50	233.60	240.50	241.00	238.47	10755972	25649.52	68509	5499515	51.13
COASTCORP	EQ	20-Oct-2022	310.80	315.60	315.60	304.00	311.00	309.45	307.09	19997	61.41	750	13197	65.99
COASTPP	E1	20-Oct-2022	140.10	130.05	144.95	130.00	142.95	139.15	139.93	10948	15.32	64	10544	96.31
COCHINSHIP	EQ	20-Oct-2022	521.40	521.85	532.25	518.00	528.70	529.35	526.29	1088803	5730.26	27639	233214	21.42
COFFEEDAY	EQ	20-Oct-2022	49.75	49.45	49.80	48.80	49.45	49.25	49.20	1286365	632.87	6617	664656	51.67
COFORGE	EQ	20-Oct-2022	3812.35	3805.00	3900.00	3737.00	3880.00	3858.30	3815.63	322195	12293.76	24430	107051	33.23
COLPAL	EQ	20-Oct-2022	1577.65	1578.00	1611.80	1567.55	1607.00	1605.05	1590.77	580006	9226.58	37215	241570	41.65
COMPINFO	EQ	20-Oct-2022	23.05	23.05	23.25	22.80	23.10	22.95	22.98	112855	25.93	526	78922	69.93
COMPUSOFT	EQ	20-Oct-2022	22.70	22.50	22.95	21.25	21.90	21.95	22.33	65559	14.64	533	44615	68.05
CONCOR	EQ	20-Oct-2022	771.25	769.50	769.50	732.95	747.90	744.10	749.20	4514522	33822.73	85403	1401159	31.04
CONFIPET	EQ	20-Oct-2022	73.30	72.85	73.75	72.25	72.70	72.60	72.83	268633	195.65	2444	146761	54.63
CONSOFINVT	EQ	20-Oct-2022	136.45	137.00	140.75	137.00	140.50	139.40	139.42	529	0.74	33	353	66.73
CONSUMBEES	EQ	20-Oct-2022	84.69	84.83	85.37	84.15	85.00	84.82	84.62	19940	16.87	208	13223	66.31
CONTROLPR	EQ	20-Oct-2022	452.40	456.00	458.00	440.55	445.25	442.65	448.78	24698	110.84	1415	13587	55.01
COOLCAPS	SM	20-Oct-2022	174.50	173.00	173.00	173.00	173.00	173.00	173.00	1500	2.60	1	1500	100.00
CORALFINAC	EQ	20-Oct-2022	35.25	35.95	35.95	35.00	35.00	35.15	35.17	16118	5.67	201	10928	67.80
CORDSCABLE	EQ	20-Oct-2022	63.65	64.00	64.50	62.00	62.45	62.30	63.05	22052	13.90	425	13283	60.23
COROMANDEL	EQ	20-Oct-2022	966.85	965.30	982.00	962.75	979.75	980.00	976.01	377336	3682.83	32986	204107	54.09
COSMOFIRST	EQ	20-Oct-2022	814.05	815.80	830.45	758.45	767.40	768.60	790.78	148415	1173.63	10858	89806	60.51
COUNCODOS	EQ	20-Oct-2022	3.95	4.05	4.05	3.95	4.00	4.00	3.99	13429	0.54	322	10113	75.31
CPSEETF	EQ	20-Oct-2022	36.37	36.69	37.07	36.20	36.97	36.95	36.70	1100075	403.73	1926	1058962	96.26
CRAFTSMAN	EQ	20-Oct-2022	2935.70	2980.00	3068.00	2945.00	2960.00	2959.60	2989.77	115723	3459.85	16198	55113	47.62
CREATIVE	EQ	20-Oct-2022	458.00	451.30	464.00	450.00	459.00	454.15	456.36	937	4.28	92	553	59.02
CREDITACC	EQ	20-Oct-2022	974.60	965.00	983.70	958.00	969.00	972.55	972.31	54605	530.93	6215	21300	39.01
CREST	EQ	20-Oct-2022	162.25	162.95	167.90	160.15	166.35	164.95	164.12	6232	10.23	311	3553	57.01
CRISIL	EQ	20-Oct-2022	3050.85	3050.00	3087.90	2925.00	2958.00	2955.35	2984.10	98921	2951.91	13797	53045	53.62
CROMPTON	EQ	20-Oct-2022	385.10	383.30	384.00	378.05	381.10	381.00	380.64	1700117	6471.30	40957	1028389	60.49
CROWN	EQ	20-Oct-2022	36.90	36.60	39.00	36.15	38.00	36.80	37.49	5146	1.93	309	639	12.42
CSBBANK	EQ	20-Oct-2022	250.90	251.30	257.00	245.00	249.10	250.05	250.49	883701	2213.62	8196	664656	75.21
CSLFINANCE	EQ	20-Oct-2022	249.70	250.00	258.05	247.95	250.00	249.90	249.92	17145	42.85	259	14621	85.28
CTE	EQ	20-Oct-2022	66.45	65.00	66.85	65.00	65.90	66.00	66.03	16204	10.70	153	10076	62.18
CUB	EQ	20-Oct-2022	193.20	193.00	193.25	186.40	187.50	187.10	188.06	3336342	6274.44	27877	1574578	47.19
CUBEXTUB	EQ	20-Oct-2022	27.10	27.50	27.60	26.65	27.15	26.80	27.00	12339	3.33	131	8117	65.78
CUMMINSIND	EQ	20-Oct-2022	1216.95	1213.00	1220.00	1182.05	1211.00	1210.75	1208.40	143761	1737.21	11412	58250	40.52
CUPID	EQ	20-Oct-2022	234.40	234.00	236.45	229.90	231.00	231.50	232.21	27758	64.46	1191	16717	60.22
CYBERMEDIA	EQ	20-Oct-2022	18.45	19.15	19.35	18.10	18.65	18.80	18.92	154813	29.29	351	124202	80.23
CYBERTECH	EQ	20-Oct-2022	139.35	140.50	141.10	138.00	138.25	138.50	139.23	21161	29.46	844	9905	46.81
CYIENT	EQ	20-Oct-2022	754.70	754.70	768.00	744.05	754.00	762.40	760.45	358008	2722.46	18088	257607	71.96
DAAWAT	EQ	20-Oct-2022	123.60	123.00	124.20	121.50	122.20	122.45	122.70	1244594	1527.14	7600	474695	38.14
DABUR	EQ	20-Oct-2022	526.10	525.00	537.50	522.00	534.35	535.95	531.93	2273116	12091.30	54885	1330975	58.55
DALBHARAT	EQ	20-Oct-2022	1518.05	1515.00	1531.00	1505.70	1522.80	1523.65	1519.18	121387	1844.09	7518	41413	34.12
DALMIASUG	EQ	20-Oct-2022	324.05	323.90	329.00	321.10	328.50	327.10	326.08	28052	91.47	1610	11869	42.31
DAMODARIND	EQ	20-Oct-2022	47.10	47.05	47.60	46.10	47.60	46.55	46.89	6171	2.89	98	2136	34.61
DANGEE	EQ	20-Oct-2022	21.90	22.00	22.25	21.05	21.35	21.55	21.59	138882	29.98	358	94780	68.24
DATAMATICS	EQ	20-Oct-2022	308.25	305.15	308.95	303.00	305.00	304.40	305.21	50551	154.29	2960	26617	52.65
DATAPATTNS	EQ	20-Oct-2022	1360.05	1354.00	1383.15	1335.75	1363.15	1361.25	1357.57	326542	4433.02	18096	55293	16.93
DBCORP	EQ	20-Oct-2022	116.85	118.15	118.50	110.55	111.10	111.55	113.62	723599	822.13	9507	384290	53.11
DBL	EQ	20-Oct-2022	218.65	217.90	223.80	217.25	219.80	220.40	220.72	525718	1160.35	12069	70506	13.41
DBOL	EQ	20-Oct-2022	158.30	158.50	165.40	156.50	164.00	164.20	162.46	117595	191.05	2246	72671	61.80
DBREALTY	EQ	20-Oct-2022	103.85	104.50	104.50	99.30	99.30	99.70	100.82	697842	703.59	7227	441912	63.33
DBSTOCKBRO	EQ	20-Oct-2022	23.10	22.30	24.25	22.30	24.00	24.00	23.31	14332	3.34	171	6003	41.89
DCAL	EQ	20-Oct-2022	103.20	102.90	104.00	102.10	102.60	103.25	102.94	124853	128.52	1733	62079	49.72
DCBBANK	EQ	20-Oct-2022	99.05	98.80	99.00	97.00	98.85	98.30	97.61	1803398	1760.33	13904	781737	43.35
DCI	EQ	20-Oct-2022	65.10	74.90	78.10	72.55	78.10	78.10	76.85	14341	11.02	109	9414	65.64
DCM	EQ	20-Oct-2022	76.60	76.65	83.35	76.65	80.80	80.45	80.55	94150	75.84	1135	54377	57.76
DCMFINSERV	BE	20-Oct-2022	5.70	5.95	5.95	5.90	5.95	5.95	5.95	27525	1.64	88	-	-
DCMNVL	EQ	20-Oct-2022	182.55	156.25	174.00	155.50	157.30	156.75	160.93	318230	512.14	7387	179325	56.35
DCMSHRIRAM	EQ	20-Oct-2022	1109.50	1040.00	1074.00	1028.00	1064.00	1064.95	1049.64	291797	3062.83	15266	105171	36.04
DCMSRIND	EQ	20-Oct-2022	79.60	78.45	79.75	77.10	78.15	78.00	78.20	95211	74.45	1373	56698	59.55
DCW	EQ	20-Oct-2022	58.15	57.65	58.30	57.15	58.00	58.05	57.76	1353070	781.52	3989	675402	49.92
DECCANCE	EQ	20-Oct-2022	506.85	506.85	512.90	484.50	494.10	494.85	494.41	23794	117.64	1485	16970	71.32
DEEPAKFERT	EQ	20-Oct-2022	985.40	982.05	1048.00	979.00	1044.50	1038.05	1027.82	2389019	24554.74	74967	472972	19.80
DEEPAKNTR	EQ	20-Oct-2022	2261.05	2249.95	2256.00	2202.00	2246.25	2247.60	2231.03	505002	11266.72	24877	138795	27.48
DEEPENR	BE	20-Oct-2022	145.55	145.00	145.40	140.00	141.00	140.10	142.09	26002	36.95	214	-	-
DEEPINDS	EQ	20-Oct-2022	312.95	316.95	319.80	302.50	302.95	303.95	310.31	229619	712.53	6692	107128	46.65
DELHIVERY	EQ	20-Oct-2022	559.25	555.00	555.85	463.85	473.00	471.15	491.87	2160757	10628.06	83476	888699	41.13
DELPHIFX	EQ	20-Oct-2022	454.50	456.70	456.70	421.10	429.95	426.55	436.36	15393	67.17	879	8197	53.25
DELTACORP	EQ	20-Oct-2022	216.10	215.60	217.80	212.80	216.70	217.25	215.13	2153471	4632.70	15242	471725	21.91
DELTAMAGNT	EQ	20-Oct-2022	88.80	88.60	94.00	84.90	86.00	87.20	88.89	55644	49.46	1091	28385	51.01
DEN	EQ	20-Oct-2022	33.00	32.95	33.00	32.60	32.70	32.65	32.72	322282	105.45	3362	177541	55.09
DENORA	EQ	20-Oct-2022	902.65	900.00	901.75	880.00	883.70	884.90	889.08	7664	68.14	698	4704	61.38
DESTINY	SM	20-Oct-2022	18.95	19.70	19.85	19.70	19.85	19.80	19.80	24000	4.75	4	24000	100.00
DEVIT	EQ	20-Oct-2022	236.35	236.55	239.10	230.55	232.90	232.20	233.92	12961	30.32	616	4345	33.52
DEVYANI	EQ	20-Oct-2022	194.45	192.45	194.40	191.30	193.45	193.65	193.13	1240925	2396.60	16083	531848	42.86
DFMFOODS	EQ	20-Oct-2022	377.15	377.90	379.95	374.05	376.00	375.50	376.28	26937	101.36	2930	14521	53.91
DGCONTENT	EQ	20-Oct-2022	16.10	15.40	16.55	15.40	15.95	15.60	15.76	27393	4.32	179	16731	61.08
DHAMPURSUG	EQ	20-Oct-2022	214.50	214.95	214.95	211.30	212.50	212.70	212.42	174072	369.76	5127	78935	45.35
DHANBANK	EQ	20-Oct-2022	11.75	11.75	11.85	11.60	11.75	11.70	11.71	479872	56.21	669	288862	60.20
DHANI	EQ	20-Oct-2022	45.65	45.95	47.90	45.75	47.90	47.90	47.24	1613439	762.25	7094	739949	45.86
DHANILOANS	N8	20-Oct-2022	1335.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	5	0.07	1	5	100.00
DHANILOANS	NR	20-Oct-2022	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	4	100	100.00
DHANUKA	EQ	20-Oct-2022	673.40	672.85	676.20	660.00	673.50	672.75	670.10	4999	33.50	766	1983	39.67
DHARAMSI	EQ	20-Oct-2022	369.75	369.75	377.00	368.05	373.20	373.25	373.78	6998	26.16	1548	2339	33.42
DHARSUGAR	BE	20-Oct-2022	11.10	11.50	11.50	10.95	11.25	11.15	11.22	9722	1.09	60	-	-
DHRUV	EQ	20-Oct-2022	60.45	60.05	63.45	59.30	59.85	59.80	61.17	63385	38.77	838	25115	39.62
DHUNINV	EQ	20-Oct-2022	637.20	643.95	644.05	626.00	634.65	631.00	631.61	775	4.89	151	486	62.71
DIAMONDYD	EQ	20-Oct-2022	868.65	860.80	898.00	860.20	897.75	892.05	882.97	12206	107.78	1814	7337	60.11
DICIND	EQ	20-Oct-2022	417.05	418.85	418.95	402.10	406.05	407.25	410.61	534	2.19	77	429	80.34
DIGISPICE	EQ	20-Oct-2022	25.65	25.90	25.90	25.05	25.70	25.40	25.42	38429	9.77	276	24067	62.63
DIL	EQ	20-Oct-2022	22.00	21.95	22.45	20.95	21.45	21.30	21.76	209588	45.60	1015	133706	63.79
DISHTV	EQ	20-Oct-2022	16.95	16.95	17.05	16.60	16.65	16.70	16.79	6945218	1165.93	5394	2397091	34.51
DIVISLAB	EQ	20-Oct-2022	3608.05	3582.00	3655.55	3564.50	3654.35	3651.90	3631.91	329906	11981.88	35578	183144	55.51
DIVOPPBEES	EQ	20-Oct-2022	45.53	45.98	45.98	45.02	45.92	45.87	45.81	3551	1.63	140	3362	94.68
DIXON	EQ	20-Oct-2022	4272.65	4233.00	4314.20	4206.00	4293.40	4295.80	4272.23	163846	6999.88	15256	47716	29.12
DKEGL	SM	20-Oct-2022	47.00	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	1	3000	100.00
DLF	EQ	20-Oct-2022	370.30	368.50	374.50	365.50	373.75	373.40	370.80	4314503	15998.04	40866	1908443	44.23
DLINKINDIA	EQ	20-Oct-2022	198.40	198.35	208.65	196.00	204.00	205.30	204.70	1042138	2133.28	21356	331486	31.81
DMART	EQ	20-Oct-2022	4167.85	4155.00	4233.00	4140.45	4224.00	4226.25	4218.63	292757	12350.35	28364	132328	45.20
DNAMEDIA	EQ	20-Oct-2022	3.70	3.85	3.85	3.65	3.75	3.65	3.73	70856	2.64	174	36418	51.40
DODLA	EQ	20-Oct-2022	494.30	497.00	518.80	486.00	518.00	516.30	509.28	35461	180.60	1779	18815	53.06
DOLATALGO	EQ	20-Oct-2022	67.90	68.85	68.85	66.00	66.40	66.40	67.01	140104	93.88	1680	112933	80.61
DOLLAR	EQ	20-Oct-2022	500.00	500.00	504.00	496.00	503.00	501.55	500.74	25081	125.59	1981	13197	52.62
DONEAR	EQ	20-Oct-2022	59.40	59.55	60.45	57.35	58.00	57.85	58.53	25028	14.65	394	15742	62.90
DPABHUSHAN	EQ	20-Oct-2022	390.20	388.00	393.85	381.55	388.95	385.05	388.04	2155	8.36	112	1788	82.97
DPSCLTD	EQ	20-Oct-2022	13.20	13.40	13.40	13.00	13.05	13.05	13.13	26768	3.51	266	12039	44.98
DPWIRES	EQ	20-Oct-2022	422.45	424.40	434.10	421.05	430.90	430.75	427.57	6423	27.46	373	3435	53.48
DRCSYSTEMS	BE	20-Oct-2022	28.50	29.35	29.80	27.20	27.65	27.75	28.37	6455	1.83	45	-	-
DREAMFOLKS	EQ	20-Oct-2022	398.70	396.50	414.45	394.55	411.00	411.90	408.95	569142	2327.51	13458	274636	48.25
DREDGECORP	EQ	20-Oct-2022	361.45	358.00	368.35	358.00	361.25	361.15	363.28	105076	381.72	3728	36186	34.44
DRREDDY	EQ	20-Oct-2022	4316.90	4305.00	4355.00	4280.00	4345.80	4349.05	4322.48	257524	11131.42	31746	147087	57.12
DSPN50ETF	EQ	20-Oct-2022	176.44	179.60	179.60	176.25	177.04	177.00	176.85	885	1.57	48	779	88.02
DSPNEWETF	EQ	20-Oct-2022	201.66	201.30	203.89	200.51	203.89	202.93	202.26	3721	7.53	119	2554	68.64
DSPQ50ETF	EQ	20-Oct-2022	165.71	171.90	171.90	165.39	166.04	166.13	166.09	3090	5.13	111	2031	65.73
DSPSILVETF	EQ	20-Oct-2022	55.42	55.39	57.60	55.01	56.00	55.99	56.23	70595	39.69	143	46902	66.44
DSSL	EQ	20-Oct-2022	279.20	284.75	285.00	277.00	282.60	279.85	280.77	6593	18.51	433	3385	51.34
DTIL	EQ	20-Oct-2022	194.90	195.00	198.80	192.30	194.00	196.35	195.06	5520	10.77	159	4181	75.74
DUCON	EQ	20-Oct-2022	13.90	14.00	14.20	13.70	13.70	13.75	13.91	95297	13.25	383	69876	73.32
DUGLOBAL	SM	20-Oct-2022	220.00	218.00	218.95	212.00	218.65	218.65	215.64	23750	51.22	12	16250	68.42
DVL	EQ	20-Oct-2022	218.10	222.95	228.45	218.45	220.35	221.20	221.78	11484	25.47	360	6978	60.76
DWARKESH	EQ	20-Oct-2022	97.55	97.10	97.90	96.25	97.65	97.40	97.01	390638	378.98	5529	152868	39.13
DYCL	EQ	20-Oct-2022	183.95	186.90	186.90	175.00	178.50	176.50	177.26	41515	73.59	1983	20319	48.94
DYNAMATECH	EQ	20-Oct-2022	2227.10	2223.55	2271.95	2155.20	2185.00	2183.90	2209.45	6738	148.87	968	3349	49.70
DYNAMIC	SM	20-Oct-2022	16.05	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
DYNPRO	EQ	20-Oct-2022	350.95	356.15	369.90	347.15	360.00	356.50	359.44	30463	109.50	2140	12040	39.52
DYNPROPP	E1	20-Oct-2022	141.90	126.95	153.80	126.95	146.00	146.00	136.18	386	0.53	18	31	8.03
E2E	BE	20-Oct-2022	173.25	179.00	181.90	168.40	178.00	178.00	180.07	1922	3.46	62	-	-
EASEMYTRIP	EQ	20-Oct-2022	401.95	399.00	402.00	397.00	400.10	399.80	399.32	1107239	4421.41	11273	570329	51.51
EASTSILK	BE	20-Oct-2022	3.60	3.70	3.75	3.55	3.65	3.65	3.66	25791	0.94	84	-	-
EBANK	EQ	20-Oct-2022	4377.50	4250.22	4524.01	4250.22	4450.00	4450.00	4406.63	12	0.53	10	4	33.33
EBBETF0423	EQ	20-Oct-2022	1193.98	1193.00	1194.25	1192.02	1193.52	1193.76	1193.84	12670	151.26	149	11971	94.48
EBBETF0425	EQ	20-Oct-2022	1080.00	1079.20	1081.49	1078.95	1081.00	1081.39	1080.74	6295	68.03	62	4813	76.46
EBBETF0430	EQ	20-Oct-2022	1208.10	1214.40	1214.40	1205.11	1211.93	1210.53	1209.25	23046	278.68	266	21220	92.08
EBBETF0431	EQ	20-Oct-2022	1077.81	1074.10	1079.64	1074.10	1078.98	1079.00	1078.95	25107	270.89	158	23033	91.74
ECLERX	EQ	20-Oct-2022	1294.45	1293.80	1323.00	1272.00	1287.80	1278.95	1296.03	25159	326.07	3750	11958	47.53
ECLFINANCE	NG	20-Oct-2022	992.00	992.00	992.00	992.00	992.00	992.00	992.00	41	0.41	2	41	100.00
ECLFINANCE	NH	20-Oct-2022	1735.00	1428.43	1428.43	1428.34	1428.34	1428.34	1428.41	65	0.93	2	65	100.00
ECLFINANCE	NI	20-Oct-2022	1007.00	1007.00	1007.50	1007.00	1007.50	1007.50	1007.49	49	0.49	5	49	100.00
ECLFINANCE	NK	20-Oct-2022	950.00	955.00	955.00	955.00	955.00	955.00	955.00	109	1.04	7	109	100.00
ECLFINANCE	NP	20-Oct-2022	1060.00	1060.88	1071.99	1060.88	1070.00	1070.00	1070.55	967	10.35	24	745	77.04
ECLFINANCE	NR	20-Oct-2022	996.17	996.00	998.10	996.00	998.05	998.05	998.04	101	1.01	4	100	99.01
ECLFINANCE	NS	20-Oct-2022	1080.00	1075.00	1080.00	1075.00	1080.00	1080.00	1076.25	400	4.31	2	400	100.00
EDELWEISS	EQ	20-Oct-2022	57.90	58.00	59.00	56.10	56.55	56.25	57.71	7655273	4418.02	13185	5713800	74.64
EHFLNCD	N6	20-Oct-2022	998.00	999.95	999.95	999.95	999.95	999.95	999.95	35	0.35	2	35	100.00
EICHERMOT	EQ	20-Oct-2022	3612.30	3597.00	3660.00	3560.00	3630.00	3651.15	3621.49	515240	18659.36	48828	247731	48.08
EIDPARRY	EQ	20-Oct-2022	634.55	627.00	670.00	622.30	663.55	662.00	648.71	1002953	6506.27	24852	434321	43.30
EIFFL	EQ	20-Oct-2022	157.65	157.50	158.00	155.10	156.45	156.20	156.36	15324	23.96	80	14917	97.34
EIHAHOTELS	EQ	20-Oct-2022	499.70	499.70	504.00	482.10	487.90	487.05	492.00	24588	120.97	1932	8388	34.11
EIHOTEL	EQ	20-Oct-2022	185.80	185.80	187.70	183.30	184.00	183.85	185.20	212865	394.23	8287	93136	43.75
EIMCOELECO	EQ	20-Oct-2022	363.50	359.20	365.40	351.25	362.50	362.15	358.24	4561	16.34	236	2808	61.57
EKC	EQ	20-Oct-2022	112.20	112.25	112.40	108.45	108.95	109.10	109.80	283866	311.68	6478	184299	64.92
ELDEHSG	EQ	20-Oct-2022	592.40	583.85	639.00	581.30	630.00	628.30	612.24	2993	18.32	407	2145	71.67
ELECON	EQ	20-Oct-2022	359.80	358.40	376.75	351.20	374.00	372.85	365.09	277282	1012.32	10784	141400	51.00
ELECTCAST	EQ	20-Oct-2022	40.25	40.25	41.05	39.65	40.30	40.20	40.32	1304264	525.83	4258	587570	45.05
ELECTHERM	EQ	20-Oct-2022	76.55	75.95	77.50	75.95	76.25	76.45	76.78	16707	12.83	165	12283	73.52
ELGIEQUIP	EQ	20-Oct-2022	450.30	446.05	454.75	437.05	452.00	451.40	447.85	351948	1576.19	12809	94324	26.80
ELGIRUBCO	EQ	20-Oct-2022	34.05	33.90	34.00	33.10	33.20	33.40	33.42	21692	7.25	294	11541	53.20
EMAMILTD	EQ	20-Oct-2022	465.25	464.15	484.90	461.95	483.15	481.10	479.14	702352	3365.28	27204	270847	38.56
EMAMIPAP	EQ	20-Oct-2022	162.80	162.85	165.55	162.85	164.00	163.80	164.02	24715	40.54	554	14240	57.62
EMAMIREAL	EQ	20-Oct-2022	79.70	80.30	80.30	77.60	80.20	78.40	78.63	24127	18.97	367	14581	60.43
EMBASSY	RR	20-Oct-2022	345.21	344.90	348.49	343.01	343.50	343.64	345.73	233319	806.66	4721	191668	82.15
EMIL	EQ	20-Oct-2022	102.20	100.95	103.65	92.05	93.90	93.80	97.10	46568289	45218.04	220184	13209857	28.37
EMKAY	EQ	20-Oct-2022	79.05	78.80	79.70	77.50	77.50	78.05	78.37	13492	10.57	277	8523	63.17
EMMBI	EQ	20-Oct-2022	97.25	98.95	98.95	97.00	97.15	98.30	98.04	24509	24.03	298	23337	95.22
EMUDHRA	EQ	20-Oct-2022	322.10	339.00	339.00	326.10	332.00	333.60	333.64	540715	1804.06	17171	202988	37.54
ENDURANCE	EQ	20-Oct-2022	1356.20	1378.95	1386.95	1259.00	1385.95	1379.45	1362.68	102824	1401.16	6830	66940	65.10
ENERGYDEV	EQ	20-Oct-2022	17.95	18.35	18.35	17.80	18.10	18.00	17.96	25660	4.61	174	19005	74.06
ENGINERSIN	EQ	20-Oct-2022	64.95	64.50	65.00	64.00	64.30	64.20	64.37	405079	260.75	3022	210503	51.97
ENIL	EQ	20-Oct-2022	162.75	163.95	164.70	155.20	160.00	160.35	159.80	27930	44.63	465	13088	46.86
EPL	EQ	20-Oct-2022	157.10	156.70	159.00	154.35	159.00	158.45	156.42	175413	274.39	7343	74496	42.47
EQUITAS	EQ	20-Oct-2022	99.55	98.05	100.25	96.15	96.30	96.75	98.09	715197	701.51	7066	457667	63.99
EQUITASBNK	EQ	20-Oct-2022	47.55	47.40	48.10	47.20	47.35	47.35	47.56	402586	191.47	3005	187343	46.53
ERFLNCDI	N3	20-Oct-2022	973.01	998.55	998.55	997.55	997.55	997.55	997.99	90	0.90	10	90	100.00
ERFLNCDI	N5	20-Oct-2022	905.05	912.00	912.00	912.00	912.00	912.00	912.00	200	1.82	2	200	100.00
ERFLNCDI	N6	20-Oct-2022	945.80	947.45	948.00	947.45	948.00	948.00	947.78	83	0.79	3	83	100.00
ERIS	EQ	20-Oct-2022	729.15	727.90	744.00	702.30	704.80	707.85	714.31	189774	1355.57	12188	104342	54.98
EROSMEDIA	BE	20-Oct-2022	35.00	35.90	35.90	33.50	34.00	33.95	34.42	265429	91.37	521	-	-
ESABINDIA	EQ	20-Oct-2022	3455.80	3456.00	3492.45	3433.00	3435.00	3445.90	3477.31	1447	50.32	343	1067	73.74
ESCORTS	EQ	20-Oct-2022	1991.60	1986.00	2007.45	1976.75	1992.00	1990.15	1990.41	136328	2713.48	8236	28856	21.17
ESSARSHPNG	EQ	20-Oct-2022	8.65	8.75	8.75	8.50	8.55	8.55	8.57	48524	4.16	180	33647	69.34
ESSENTIA	EQ	20-Oct-2022	5.95	6.05	6.05	5.85	5.95	5.90	5.93	354793	21.03	351	150985	42.56
ESTER	EQ	20-Oct-2022	171.45	171.30	177.60	170.05	175.00	175.50	173.43	107533	186.49	3174	62783	58.38
ETHOSLTD	EQ	20-Oct-2022	980.45	984.00	987.40	955.05	971.00	976.00	978.75	24430	239.11	5301	10278	42.07
EUROBOND	SM	20-Oct-2022	130.50	136.10	141.60	125.00	127.05	127.55	135.02	222000	299.74	100	134000	60.36
EUROTEXIND	EQ	20-Oct-2022	10.00	10.00	10.50	9.65	10.00	10.00	10.17	7177	0.73	93	1583	22.06
EVEREADY	EQ	20-Oct-2022	304.85	305.00	313.75	303.05	305.00	305.60	306.53	108009	331.08	3012	63500	58.79
EVERESTIND	EQ	20-Oct-2022	885.80	887.75	926.60	854.00	925.00	912.50	889.64	67011	596.15	3311	34778	51.90
EXCEL	EQ	20-Oct-2022	0.50	0.50	0.50	0.45	0.50	0.50	0.48	9211356	44.09	1694	6406702	69.55
EXCELINDUS	EQ	20-Oct-2022	1221.45	1221.45	1237.90	1191.00	1211.00	1210.00	1219.51	11372	138.68	1176	5878	51.69
EXIDEIND	EQ	20-Oct-2022	155.80	155.75	157.30	154.55	157.05	157.00	155.80	1195631	1862.78	10412	408018	34.13
EXPLEOSOL	EQ	20-Oct-2022	1265.10	1263.95	1294.95	1241.35	1293.00	1282.80	1279.70	14090	180.31	4456	6713	47.64
EXXARO	EQ	20-Oct-2022	114.70	114.60	132.00	112.50	125.30	127.10	122.53	597255	731.81	9419	259601	43.47
FACT	EQ	20-Oct-2022	119.05	116.60	119.10	116.60	118.40	118.15	118.09	69873	82.52	2448	17911	25.63
FAIRCHEMOR	EQ	20-Oct-2022	2154.05	2145.00	2190.40	2085.00	2103.00	2102.35	2136.98	29088	621.61	6050	9400	32.32
FCL	EQ	20-Oct-2022	385.30	384.50	395.10	374.35	392.50	391.70	385.96	1128956	4357.31	22694	300402	26.61
FCONSUMER	BE	20-Oct-2022	1.65	1.65	1.70	1.65	1.65	1.65	1.67	1573029	26.29	1457	-	-
FCSSOFT	EQ	20-Oct-2022	2.75	2.75	2.80	2.70	2.75	2.70	2.73	2464733	67.25	2258	2010615	81.58
FDC	EQ	20-Oct-2022	291.40	290.85	302.00	289.50	300.00	299.20	297.25	412574	1226.39	9346	188148	45.60
FEDERALBNK	EQ	20-Oct-2022	131.30	130.60	131.45	129.30	130.65	130.30	130.18	11746743	15292.05	40153	3982820	33.91
FEL	BE	20-Oct-2022	1.70	1.65	1.70	1.65	1.70	1.70	1.67	368917	6.16	470	-	-
FELDVR	BE	20-Oct-2022	7.20	7.35	7.35	7.00	7.25	7.15	7.20	2072	0.15	25	-	-
FELIX	SM	20-Oct-2022	41.85	42.00	42.95	39.80	39.80	39.80	41.24	48000	19.80	12	36000	75.00
FIBERWEB	EQ	20-Oct-2022	37.00	36.15	37.60	36.00	36.25	36.40	36.54	48043	17.56	659	31025	64.58
FIDEL	SM	20-Oct-2022	64.55	63.00	64.20	61.25	63.50	63.10	63.05	18000	11.35	6	15000	83.33
FIEMIND	EQ	20-Oct-2022	1576.10	1583.80	1604.70	1560.30	1600.00	1596.90	1584.61	20849	330.38	3239	8802	42.22
FILATEX	EQ	20-Oct-2022	98.90	100.50	100.90	99.20	100.00	100.00	100.04	131585	131.64	2084	61078	46.42
FINCABLES	EQ	20-Oct-2022	458.50	458.60	464.35	445.80	448.30	448.65	452.90	419452	1899.71	19586	204481	48.75
FINEORG	EQ	20-Oct-2022	6808.35	6820.00	6880.45	6712.45	6775.00	6779.60	6777.22	30890	2093.48	8671	10920	35.35
FINOPB	EQ	20-Oct-2022	199.20	199.90	206.45	197.45	200.30	199.90	202.30	146031	295.42	6437	50913	34.86
FINPIPE	EQ	20-Oct-2022	137.65	137.50	139.70	136.70	138.10	138.95	138.42	258654	358.03	5449	131322	50.77
FLEXITUFF	EQ	20-Oct-2022	25.75	26.45	26.45	24.40	25.20	25.70	25.43	56004	14.24	564	21644	38.65
FLFL	BE	20-Oct-2022	6.60	6.75	6.90	6.40	6.80	6.80	6.75	92610	6.25	412	-	-
FLUOROCHEM	EQ	20-Oct-2022	3717.70	3691.10	3780.00	3610.00	3750.20	3754.55	3686.38	217035	8000.74	27730	99868	46.01
FMGOETZE	EQ	20-Oct-2022	322.15	321.00	325.35	317.00	321.00	319.50	320.22	19504	62.46	824	8377	42.95
FMNL	EQ	20-Oct-2022	5.60	5.60	5.70	5.15	5.20	5.25	5.33	152700	8.14	286	85760	56.16
FOCUS	EQ	20-Oct-2022	193.00	197.50	197.50	188.05	189.05	189.25	190.88	67257	128.38	1523	31476	46.80
FOODSIN	EQ	20-Oct-2022	90.95	90.75	93.15	89.00	92.60	92.65	91.36	88089	80.47	1847	52596	59.71
FORCEMOT	EQ	20-Oct-2022	1331.25	1327.95	1335.65	1292.05	1314.00	1314.20	1315.70	26616	350.19	3685	8470	31.82
FORTIS	EQ	20-Oct-2022	273.05	273.25	274.90	269.60	274.00	272.15	271.97	438604	1192.85	8742	257215	58.64
FOSECOIND	EQ	20-Oct-2022	2078.40	2092.00	2106.00	2041.05	2062.00	2080.65	2071.00	7254	150.23	938	3200	44.11
FROG	ST	20-Oct-2022	188.30	188.00	197.70	183.00	197.65	197.65	193.54	213600	413.39	155	208800	97.75
FSC	EQ	20-Oct-2022	23.40	23.45	24.20	23.00	23.60	23.70	23.42	22579	5.29	353	13018	57.66
FSL	EQ	20-Oct-2022	102.10	102.00	104.75	101.15	104.25	104.15	103.21	1787513	1844.92	12602	606187	33.91
GABRIEL	EQ	20-Oct-2022	153.10	154.00	154.25	150.75	151.90	151.75	152.02	90683	137.85	3167	45191	49.83
GAEL	EQ	20-Oct-2022	259.95	258.75	259.90	256.00	257.75	256.80	257.59	124210	319.95	4012	60364	48.60
GAIL	EQ	20-Oct-2022	84.80	84.60	87.80	84.15	87.35	87.45	86.51	17120292	14811.06	47870	10056398	58.74
GAL	EQ	20-Oct-2022	2.70	2.75	2.75	2.65	2.70	2.70	2.71	334359	9.07	219	242771	72.61
GALAXYSURF	EQ	20-Oct-2022	2850.10	2845.00	2912.40	2830.60	2868.00	2886.90	2883.59	14205	409.61	4321	7771	54.71
GALLANTT	EQ	20-Oct-2022	59.00	58.20	59.40	58.00	58.75	58.25	58.57	20461	11.98	311	13017	63.62
GANDHITUBE	EQ	20-Oct-2022	428.95	430.00	434.95	426.65	430.00	428.70	428.99	3345	14.35	165	2880	86.10
GANECOS	EQ	20-Oct-2022	762.40	764.80	797.00	760.60	787.80	790.40	782.18	67045	524.41	5583	34586	51.59
GANESHBE	EQ	20-Oct-2022	134.15	135.00	139.45	133.65	138.25	137.85	137.53	323176	444.48	5988	207154	64.10
GANESHHOUC	EQ	20-Oct-2022	392.25	390.75	396.25	381.00	382.00	382.80	389.13	44270	172.27	2065	23976	54.16
GANGAFORGE	EQ	20-Oct-2022	5.60	5.60	5.75	5.55	5.75	5.70	5.67	96879	5.50	227	81621	84.25
GANGESSECU	EQ	20-Oct-2022	106.35	108.40	108.40	104.20	107.15	104.55	105.84	1491	1.58	122	264	17.71
GARFIBRES	EQ	20-Oct-2022	3452.65	3452.65	3453.60	3400.10	3420.00	3414.95	3422.58	4353	148.99	1384	2643	60.72
GATEWAY	EQ	20-Oct-2022	70.15	70.00	70.00	68.45	69.00	69.20	69.15	321363	222.22	3757	217602	67.71
GATI	EQ	20-Oct-2022	173.95	173.50	175.60	169.10	169.70	170.25	172.18	288733	497.13	4528	150809	52.23
GAYAHWS	BE	20-Oct-2022	0.95	0.95	0.95	0.90	0.95	0.90	0.92	423674	3.90	350	-	-
GAYAPROJ	BE	20-Oct-2022	14.45	14.20	14.35	13.75	13.90	13.85	14.02	1300371	182.31	2451	-	-
GEECEE	EQ	20-Oct-2022	144.45	144.95	146.90	143.35	143.65	143.60	144.68	3852	5.57	205	2055	53.35
GEEKAYWIRE	EQ	20-Oct-2022	58.35	58.00	65.80	57.95	63.90	64.05	62.84	31855	20.02	561	16908	53.08
GENCON	EQ	20-Oct-2022	29.85	29.60	30.55	29.10	30.40	30.15	29.78	49204	14.65	323	20361	41.38
GENESYS	EQ	20-Oct-2022	557.65	547.25	565.80	547.25	558.40	556.10	557.42	10213	56.93	568	7580	74.22
GENUSPAPER	EQ	20-Oct-2022	17.20	17.20	17.95	17.05	17.20	17.15	17.35	303147	52.61	863	164741	54.34
GENUSPOWER	EQ	20-Oct-2022	78.40	78.00	83.55	77.15	82.30	82.30	81.58	749454	611.38	7745	157965	21.08
GEOJITFSL	EQ	20-Oct-2022	47.90	47.50	47.85	45.70	46.10	46.00	46.46	911897	423.64	5199	703735	77.17
GEPIL	EQ	20-Oct-2022	146.30	146.10	149.50	144.25	144.30	145.00	147.03	69733	102.53	3682	25216	36.16
GESHIP	EQ	20-Oct-2022	513.50	516.05	527.90	499.85	506.95	505.90	509.17	609725	3104.52	24511	335487	55.02
GET&D	EQ	20-Oct-2022	128.30	128.00	129.95	127.05	128.75	128.50	128.60	33090	42.55	1453	22403	67.70
GFLLIMITED	EQ	20-Oct-2022	69.00	68.80	69.15	67.80	68.15	68.15	68.47	30187	20.67	466	22119	73.27
GFSTEELS	BE	20-Oct-2022	4.40	4.60	4.60	4.60	4.60	4.60	4.60	2100	0.10	6	-	-
GHCL	EQ	20-Oct-2022	684.10	684.10	690.50	666.35	674.55	673.00	677.33	269720	1826.89	10233	122354	45.36
GICHSGFIN	EQ	20-Oct-2022	131.35	130.65	132.30	130.25	131.40	130.95	131.10	59408	77.89	937	32554	54.80
GICL	SM	20-Oct-2022	35.30	37.05	37.05	37.05	37.05	37.05	37.05	3000	1.11	1	3000	100.00
GICRE	EQ	20-Oct-2022	122.70	121.80	123.10	121.80	123.00	122.55	122.50	72652	89.00	2810	41899	57.67
GILLANDERS	EQ	20-Oct-2022	61.90	62.85	62.85	62.00	62.75	62.65	62.71	627	0.39	25	593	94.58
GILLETTE	EQ	20-Oct-2022	5125.15	5120.00	5155.00	5113.50	5124.90	5124.85	5126.38	1307	67.00	436	1000	76.51
GILT5YBEES	EQ	20-Oct-2022	49.33	49.43	49.43	49.19	49.36	49.31	49.25	135867	66.92	608	78132	57.51
GINNIFILA	EQ	20-Oct-2022	33.35	33.15	34.30	33.00	33.75	34.00	33.64	62058	20.87	479	38576	62.16
GIPCL	EQ	20-Oct-2022	88.05	87.85	88.40	86.25	87.75	87.35	87.28	85938	75.00	1530	52896	61.55
GKWLIMITED	EQ	20-Oct-2022	591.00	599.80	599.85	590.05	590.05	592.50	592.59	74	0.44	19	52	70.27
GLAND	EQ	20-Oct-2022	2188.30	2166.40	2203.40	2155.50	2200.00	2200.35	2184.62	140820	3076.38	8554	107410	76.27
GLAXO	EQ	20-Oct-2022	1367.70	1371.00	1379.75	1356.40	1360.00	1363.20	1365.13	67560	922.29	8707	45407	67.21
GLENMARK	EQ	20-Oct-2022	395.45	395.45	403.00	392.05	398.20	398.10	398.04	597202	2377.08	11434	149038	24.96
GLFL	BE	20-Oct-2022	2.60	2.50	2.50	2.50	2.50	2.50	2.50	341	0.01	3	-	-
GLOBAL	EQ	20-Oct-2022	236.30	248.10	248.10	248.10	248.10	248.10	248.10	33918	84.15	85	33918	100.00
GLOBALVECT	EQ	20-Oct-2022	56.65	56.90	57.50	55.25	56.00	56.10	56.42	11544	6.51	234	8118	70.32
GLOBE	EQ	20-Oct-2022	5.25	5.25	5.35	5.20	5.30	5.20	5.23	553908	28.95	886	336212	60.70
GLOBUSSPR	EQ	20-Oct-2022	822.55	821.00	828.10	815.00	818.00	817.60	819.02	36314	297.42	3081	18159	50.01
GLS	EQ	20-Oct-2022	409.90	407.35	411.55	407.00	409.50	409.20	408.94	21378	87.42	1750	13234	61.90
GMBREW	EQ	20-Oct-2022	596.30	596.30	599.35	593.75	596.50	595.90	596.54	6932	41.35	918	3623	52.26
GMDCLTD	EQ	20-Oct-2022	143.40	143.20	143.20	139.45	140.50	140.65	140.97	771819	1088.06	8473	304330	39.43
GMMPFAUDLR	EQ	20-Oct-2022	1829.85	1830.00	1869.95	1830.00	1853.90	1852.25	1851.98	51424	952.36	7363	26011	50.58
GMRINFRA	EQ	20-Oct-2022	34.90	34.85	35.05	34.40	34.95	34.85	34.72	5542355	1924.28	35995	1295659	23.38
GMRP&UI	EQ	20-Oct-2022	26.25	26.20	26.65	25.75	26.10	26.00	26.08	369315	96.32	948	242413	65.64
GNA	EQ	20-Oct-2022	669.50	665.50	675.00	657.50	674.50	671.05	668.00	37222	248.64	3176	17244	46.33
GNFC	EQ	20-Oct-2022	722.15	716.65	729.90	712.00	728.10	727.60	721.12	982398	7084.23	24694	261674	26.64
GOACARBON	EQ	20-Oct-2022	420.80	418.25	421.15	413.00	419.00	416.15	416.53	9714	40.46	903	6703	69.00
GOCLCORP	EQ	20-Oct-2022	271.35	273.95	273.95	265.00	265.15	266.10	267.81	4414	11.82	206	3186	72.18
GOCOLORS	EQ	20-Oct-2022	1340.05	1325.00	1392.75	1325.00	1365.25	1376.85	1358.87	98305	1335.84	5845	68217	69.39
GODFRYPHLP	EQ	20-Oct-2022	1380.95	1380.00	1409.00	1375.00	1405.75	1403.15	1397.20	100813	1408.56	7931	36016	35.73
GODHA	EQ	20-Oct-2022	2.80	2.80	2.85	2.70	2.80	2.80	2.75	1325683	36.42	1084	821011	61.93
GODREJAGRO	EQ	20-Oct-2022	513.55	511.85	516.00	510.25	515.00	515.05	514.19	34330	176.52	3207	20498	59.71
GODREJCP	EQ	20-Oct-2022	826.65	826.00	831.20	814.85	830.50	828.30	823.94	854690	7042.09	29481	618957	72.42
GODREJIND	EQ	20-Oct-2022	427.95	427.20	431.50	425.00	431.50	430.35	428.68	87224	373.91	1970	68610	78.66
GODREJPROP	EQ	20-Oct-2022	1215.95	1206.00	1209.55	1181.35	1207.00	1206.70	1197.02	459710	5502.84	22786	160317	34.87
GOENKA	BZ	20-Oct-2022	1.70	1.75	1.75	1.70	1.75	1.70	1.72	90552	1.56	128	-	-
GOKEX	EQ	20-Oct-2022	353.00	353.35	356.95	348.50	356.00	353.85	352.62	148068	522.12	6581	49670	33.55
GOKUL	EQ	20-Oct-2022	34.00	33.80	37.90	33.45	37.00	36.50	36.63	2326903	852.32	10508	870170	37.40
GOKULAGRO	EQ	20-Oct-2022	106.50	108.00	127.80	107.70	127.80	127.80	121.64	2653777	3228.00	33039	773061	29.13
GOLDBEES	EQ	20-Oct-2022	43.19	43.18	44.37	42.87	43.05	43.04	43.05	1937458	834.12	11443	1309943	67.61
GOLDENTOBC	BE	20-Oct-2022	77.55	79.10	79.10	76.00	78.25	77.30	77.46	2874	2.23	62	-	-
GOLDIAM	EQ	20-Oct-2022	127.75	127.05	130.00	125.05	126.00	125.60	126.14	83586	105.43	1667	41563	49.72
GOLDSHARE	EQ	20-Oct-2022	42.95	42.30	43.10	42.30	43.00	43.00	42.93	41711	17.91	327	26941	64.59
GOLDTECH	EQ	20-Oct-2022	53.90	54.00	54.75	52.20	54.00	53.40	53.92	28580	15.41	353	12259	42.89
GOODLUCK	EQ	20-Oct-2022	439.00	437.90	460.80	434.55	456.00	457.50	450.39	73477	330.93	3479	39893	54.29
GOODYEAR	EQ	20-Oct-2022	1030.35	1032.95	1032.95	1018.00	1023.10	1025.50	1025.48	3607	36.99	700	2109	58.47
GPIL	EQ	20-Oct-2022	271.80	271.75	271.75	263.60	266.70	266.15	266.84	170036	453.72	5057	96673	56.85
GPPL	EQ	20-Oct-2022	86.30	85.90	87.45	81.10	81.75	81.70	83.16	2369179	1970.13	16906	1671631	70.56
GPTINFRA	EQ	20-Oct-2022	124.40	124.00	126.80	123.10	126.00	125.20	125.43	27592	34.61	884	16133	58.47
GRANULES	EQ	20-Oct-2022	356.10	354.00	361.00	342.60	347.50	347.95	351.42	4444677	15619.42	51474	880695	19.81
GRAPHITE	EQ	20-Oct-2022	355.55	355.00	367.90	353.20	366.10	364.05	359.98	397864	1432.23	10321	182009	45.75
GRASIM	EQ	20-Oct-2022	1684.35	1683.45	1694.75	1668.15	1689.00	1688.95	1680.80	428929	7209.45	26945	190475	44.41
GRAUWEIL	EQ	20-Oct-2022	90.85	91.50	94.95	90.60	91.65	92.10	93.30	2470538	2304.98	18312	969976	39.26
GRAVITA	EQ	20-Oct-2022	354.45	354.95	377.90	353.50	377.80	373.75	369.54	1068696	3949.23	25678	359282	33.62
GREAVESCOT	EQ	20-Oct-2022	152.40	152.00	154.80	150.70	151.50	151.45	151.87	524131	795.99	8513	151751	28.95
GREENLAM	EQ	20-Oct-2022	320.75	319.90	319.90	312.80	317.65	316.95	315.57	8837	27.89	717	2589	29.30
GREENPANEL	EQ	20-Oct-2022	367.70	358.05	367.00	358.00	359.00	359.95	360.40	393703	1418.92	16596	260117	66.07
GREENPLY	EQ	20-Oct-2022	178.60	179.90	180.50	176.80	179.60	178.40	178.92	47919	85.74	1815	28858	60.22
GREENPOWER	EQ	20-Oct-2022	8.55	8.60	8.60	7.80	8.10	8.05	8.24	5145241	424.01	6102	3390737	65.90
GRINDWELL	EQ	20-Oct-2022	2074.55	2067.25	2130.00	2060.80	2102.20	2109.95	2088.06	102745	2145.37	4911	83206	80.98
GRINFRA	EQ	20-Oct-2022	1235.05	1233.00	1244.00	1215.00	1235.00	1235.50	1233.17	7452	91.90	986	5056	67.85
GRMOVER	EQ	20-Oct-2022	363.80	362.70	385.90	362.10	377.00	374.70	367.89	97969	360.42	2292	45997	46.95
GROBTEA	EQ	20-Oct-2022	903.10	918.85	919.90	882.05	903.00	896.65	896.54	113	1.01	41	73	64.60
GRPLTD	EQ	20-Oct-2022	1897.15	1944.95	1944.95	1889.00	1900.05	1914.30	1914.08	794	15.20	240	197	24.81
GRSE	EQ	20-Oct-2022	464.15	460.80	472.80	451.40	462.95	466.20	463.77	1474453	6838.07	30774	178727	12.12
GRWRHITECH	EQ	20-Oct-2022	699.35	702.10	705.00	687.10	690.00	690.80	694.34	14903	103.48	1105	12106	81.23
GSCLCEMENT	EQ	20-Oct-2022	38.30	38.10	38.60	37.50	37.80	37.75	38.03	71132	27.05	613	47989	67.46
GSFC	EQ	20-Oct-2022	129.50	129.50	130.55	128.90	129.25	129.30	129.60	1047216	1357.23	9261	585933	55.95
GSPL	EQ	20-Oct-2022	218.50	218.50	224.25	218.05	222.00	221.95	222.03	983611	2183.91	15473	280945	28.56
GSS	EQ	20-Oct-2022	265.10	265.00	271.00	263.10	266.00	267.30	268.62	52716	141.61	2112	20585	39.05
GSTL	SM	20-Oct-2022	80.75	78.15	82.10	78.15	82.10	82.10	80.83	20000	16.17	5	16000	80.00
GTL	EQ	20-Oct-2022	7.85	7.95	7.95	7.80	7.85	7.85	7.86	231183	18.18	608	162966	70.49
GTLINFRA	EQ	20-Oct-2022	1.30	1.25	1.35	1.25	1.30	1.30	1.30	39263114	509.67	8197	16640809	42.38
GTPL	EQ	20-Oct-2022	146.75	146.25	147.00	143.45	144.95	145.70	145.66	103292	150.46	3126	76348	73.91
GUFICBIO	EQ	20-Oct-2022	208.35	209.00	213.80	205.80	213.00	212.90	210.68	108282	228.13	11426	41067	37.93
GUJALKALI	EQ	20-Oct-2022	913.90	906.95	944.90	902.55	939.20	935.40	922.04	340976	3143.94	15808	92529	27.14
GUJAPOLLO	EQ	20-Oct-2022	206.15	205.00	209.15	202.00	204.20	204.05	205.97	3144	6.48	218	1873	59.57
GUJGASLTD	EQ	20-Oct-2022	480.90	479.00	486.45	475.75	484.30	483.65	481.49	557544	2684.53	14363	156765	28.12
GUJRAFFIA	BE	20-Oct-2022	31.30	31.30	31.30	29.75	29.75	29.80	29.93	3316	0.99	62	-	-
GULFOILLUB	EQ	20-Oct-2022	428.15	420.55	427.45	403.25	406.00	406.85	411.78	92771	382.01	4044	66822	72.03
GULFPETRO	EQ	20-Oct-2022	53.20	53.20	53.65	52.50	52.65	52.65	53.27	200638	106.88	740	172256	85.85
GULPOLY	EQ	20-Oct-2022	249.40	247.15	250.35	241.85	245.90	245.55	245.93	23274	57.24	1017	13586	58.37
GVKPIL	BE	20-Oct-2022	2.75	2.80	2.85	2.75	2.85	2.80	2.79	690495	19.27	803	-	-
HAL	EQ	20-Oct-2022	2469.95	2464.90	2506.00	2422.55	2453.00	2448.00	2458.94	1080468	26568.02	41499	372220	34.45
HAPPSTMNDS	EQ	20-Oct-2022	987.05	984.00	1023.00	983.95	1014.05	1009.95	1001.89	270985	2714.96	16191	113644	41.94
HARDWYN	EQ	20-Oct-2022	244.10	249.10	256.00	237.10	256.00	250.75	247.35	7854	19.43	272	4950	63.03
HARIOMPIPE	EQ	20-Oct-2022	274.15	272.70	288.60	269.40	287.70	286.55	282.63	151395	427.88	4670	97132	64.16
HARRMALAYA	EQ	20-Oct-2022	139.35	139.70	140.85	137.50	138.50	138.75	138.62	13473	18.68	789	6197	46.00
HARSHA	EQ	20-Oct-2022	443.50	442.40	445.60	432.75	436.00	436.95	439.52	243955	1072.23	8503	94437	38.71
HATHWAY	EQ	20-Oct-2022	15.95	15.95	16.00	15.75	15.90	15.90	15.83	1600114	253.27	2430	799329	49.95
HATSUN	EQ	20-Oct-2022	1008.25	993.30	1011.05	952.70	1003.00	1001.65	996.42	21759	216.81	3142	9408	43.24
HAVELLS	EQ	20-Oct-2022	1248.65	1220.00	1234.95	1192.15	1216.05	1209.80	1209.79	3106479	37581.80	85798	644567	20.75
HAVISHA	BE	20-Oct-2022	2.15	2.20	2.20	2.10	2.20	2.15	2.14	67836	1.45	79	-	-
HBANKETF	EQ	20-Oct-2022	404.49	403.76	403.76	400.00	402.57	402.69	401.54	1025	4.12	98	665	64.88
HBLPOWER	EQ	20-Oct-2022	113.70	113.00	113.75	110.35	111.80	111.90	111.62	2870454	3204.05	17709	1052130	36.65
HBSL	EQ	20-Oct-2022	51.50	51.80	52.80	50.85	50.85	51.35	51.62	5632	2.91	135	4652	82.60
HCC	EQ	20-Oct-2022	13.90	13.90	14.15	13.70	13.95	13.90	13.90	5261049	731.50	4489	1760235	33.46
HCG	EQ	20-Oct-2022	295.50	297.40	297.95	293.80	295.60	295.80	296.09	153244	453.74	6429	121905	79.55
HCL-INSYS	EQ	20-Oct-2022	16.00	16.05	16.05	15.80	15.90	15.90	15.92	176467	28.10	845	128195	72.65
HCLTECH	EQ	20-Oct-2022	995.65	990.00	1019.30	988.00	1017.90	1017.40	1010.55	3931399	39728.79	103932	2577265	65.56
HDFC	EQ	20-Oct-2022	2381.80	2351.60	2374.90	2347.10	2371.40	2369.20	2363.45	2393612	56571.94	84555	1516334	63.35
HDFC	W3	20-Oct-2022	365.85	354.10	364.95	352.60	364.95	364.70	357.50	43200	154.44	64	37200	86.11
HDFCAMC	EQ	20-Oct-2022	1960.30	1944.00	2049.00	1916.05	2038.00	2035.35	1997.34	676118	13504.39	37635	289817	42.86
HDFCBANK	EQ	20-Oct-2022	1458.65	1444.00	1452.90	1442.50	1449.05	1448.80	1447.55	3949039	57164.41	149480	2511393	63.60
HDFCGROWTH	EQ	20-Oct-2022	87.34	87.29	88.90	87.29	88.00	87.88	87.88	1372	1.21	59	1188	86.59
HDFCLIFE	EQ	20-Oct-2022	531.55	531.00	538.00	527.00	537.45	537.20	535.22	2285817	12234.19	59539	1208054	52.85
HDFCLOWVOL	EQ	20-Oct-2022	125.55	125.52	128.40	125.52	128.40	125.97	126.19	1687	2.13	29	1234	73.15
HDFCMFGETF	EQ	20-Oct-2022	44.25	44.15	44.27	43.98	44.09	44.07	44.09	238283	105.05	741	116865	49.04
HDFCMOMENT	EQ	20-Oct-2022	189.65	189.81	193.94	188.15	189.50	192.95	190.83	1556	2.97	33	1206	77.51
HDFCNEXT50	EQ	20-Oct-2022	420.30	422.00	440.00	419.01	440.00	422.49	422.32	3169	13.38	19	2126	67.09
HDFCNIF100	EQ	20-Oct-2022	179.06	179.00	181.00	177.57	178.84	178.84	179.30	494	0.89	28	406	82.19
HDFCNIFETF	EQ	20-Oct-2022	188.77	187.99	189.72	187.90	189.72	189.50	188.97	14243	26.91	551	10730	75.34
HDFCQUAL	EQ	20-Oct-2022	38.01	37.90	38.60	37.85	38.60	38.28	38.21	8762	3.35	40	6794	77.54
HDFCSENETF	EQ	20-Oct-2022	641.14	649.00	654.00	620.60	640.50	642.83	639.60	914	5.85	129	661	72.32
HDFCSILVER	EQ	20-Oct-2022	55.66	55.66	55.98	55.01	55.84	55.80	55.69	25640	14.28	109	20446	79.74
HDFCVALUE	EQ	20-Oct-2022	87.17	86.90	88.44	86.60	88.00	88.00	87.57	1185	1.04	41	623	52.57
HDIL	BZ	20-Oct-2022	5.70	5.75	5.90	5.50	5.65	5.65	5.70	306891	17.50	594	-	-
HEADSUP	EQ	20-Oct-2022	14.05	14.05	14.35	12.80	13.30	13.35	13.68	266262	36.42	2071	59366	22.30
HEALTHY	EQ	20-Oct-2022	8.28	8.28	8.35	8.17	8.32	8.32	8.30	17494	1.45	185	9472	54.14
HECPROJECT	EQ	20-Oct-2022	32.85	33.50	33.50	31.00	31.95	31.60	32.08	633	0.20	32	540	85.31
HEG	EQ	20-Oct-2022	1097.15	1095.00	1109.90	1078.05	1085.00	1095.65	1091.36	211377	2306.87	11843	100979	47.77
HEIDELBERG	EQ	20-Oct-2022	188.35	187.00	188.45	180.70	183.10	181.75	183.91	768330	1413.03	11426	464949	60.51
HEMIPROP	EQ	20-Oct-2022	94.90	95.80	95.80	93.95	94.80	94.80	94.74	265418	251.45	3867	134308	50.60
HERANBA	EQ	20-Oct-2022	507.65	508.00	513.00	505.60	512.65	509.60	508.33	17609	89.51	1388	8244	46.82
HERCULES	EQ	20-Oct-2022	197.90	200.40	200.40	195.00	197.20	196.80	197.87	29552	58.47	1518	15327	51.86
HERITGFOOD	EQ	20-Oct-2022	324.30	324.30	324.30	317.05	320.00	319.15	319.58	34441	110.07	1762	19950	57.93
HEROMOTOCO	EQ	20-Oct-2022	2541.20	2536.45	2570.00	2502.75	2563.00	2565.55	2539.02	364460	9253.70	29069	144611	39.68
HESTERBIO	EQ	20-Oct-2022	2059.40	2095.00	2095.00	2020.00	2022.25	2023.35	2045.25	1606	32.85	389	902	56.16
HEXATRADEX	EQ	20-Oct-2022	165.00	165.10	165.75	164.50	165.00	165.00	164.61	2359	3.88	36	1850	78.42
HFCL	EQ	20-Oct-2022	74.80	74.50	77.50	74.40	76.50	76.40	75.82	7363828	5583.20	19408	2238727	30.40
HGINFRA	EQ	20-Oct-2022	572.85	574.00	574.45	562.40	567.00	569.85	568.39	32740	186.09	2922	14693	44.88
HGS	EQ	20-Oct-2022	1259.65	1255.00	1287.90	1211.00	1229.00	1227.95	1254.95	53524	671.70	7492	20087	37.53
HIKAL	EQ	20-Oct-2022	331.75	331.75	333.95	322.50	325.80	324.70	327.89	105147	344.77	4009	43420	41.29
HIL	EQ	20-Oct-2022	2811.85	2788.00	2839.90	2785.10	2811.00	2817.40	2813.73	4213	118.54	1005	2594	61.57
HILTON	EQ	20-Oct-2022	69.60	66.00	68.70	64.10	68.70	68.70	66.59	155724	103.69	1554	77488	49.76
HIMATSEIDE	EQ	20-Oct-2022	94.75	94.80	95.50	93.90	95.15	94.80	94.68	116416	110.22	2848	67958	58.38
HINDALCO	EQ	20-Oct-2022	390.30	383.00	396.70	380.10	396.70	395.20	389.82	8222063	32050.87	85301	1864455	22.68
HINDCOMPOS	EQ	20-Oct-2022	325.50	329.95	330.35	322.65	324.60	325.95	325.12	1200	3.90	152	683	56.92
HINDCON	BE	20-Oct-2022	117.90	120.00	120.00	112.05	112.40	112.20	113.25	60349	68.35	1130	-	-
HINDCOPPER	EQ	20-Oct-2022	105.85	105.15	107.15	103.95	106.50	106.70	105.79	2158233	2283.18	9655	751260	34.81
HINDMOTORS	EQ	20-Oct-2022	16.20	16.25	16.70	15.35	15.85	15.75	15.85	994003	157.59	2782	628778	63.26
HINDOILEXP	EQ	20-Oct-2022	137.30	136.85	138.60	135.00	136.40	135.90	136.14	420711	572.74	5933	162086	38.53
HINDPETRO	EQ	20-Oct-2022	202.45	201.60	205.95	200.05	205.70	205.60	203.45	2046831	4164.19	24087	866103	42.31
HINDUNILVR	EQ	20-Oct-2022	2583.00	2568.15	2610.00	2568.15	2593.90	2600.90	2599.53	1428125	37124.54	71501	1010887	70.78
HINDWAREAP	EQ	20-Oct-2022	367.30	368.90	368.90	354.70	358.55	358.15	359.99	33041	118.95	2362	21704	65.69
HINDZINC	EQ	20-Oct-2022	281.45	279.25	281.00	277.20	278.40	278.35	278.58	234039	651.97	8398	139679	59.68
HIRECT	EQ	20-Oct-2022	223.95	223.00	226.00	223.00	225.80	223.75	224.50	2068	4.64	152	1364	65.96
HISARMETAL	EQ	20-Oct-2022	123.55	125.00	127.80	121.25	123.20	124.05	124.93	13251	16.55	578	6925	52.26
HITECH	EQ	20-Oct-2022	624.10	629.00	639.00	616.05	622.00	623.20	632.00	89659	566.64	4629	41972	46.81
HITECHCORP	EQ	20-Oct-2022	238.90	239.25	240.80	236.00	237.00	236.25	237.79	5261	12.51	349	3392	64.47
HITECHGEAR	EQ	20-Oct-2022	202.25	200.10	204.10	200.00	202.30	202.50	203.26	1687	3.43	69	1354	80.26
HLEGLAS	EQ	20-Oct-2022	697.50	690.00	705.00	675.05	696.70	696.15	689.40	144953	999.31	13027	17350	11.97
HLVLTD	EQ	20-Oct-2022	10.15	10.15	10.35	9.95	10.20	10.05	10.18	233188	23.75	420	139581	59.86
HMT	BZ	20-Oct-2022	29.05	29.00	29.55	28.00	28.50	28.50	28.83	5445	1.57	44	-	-
HMVL	EQ	20-Oct-2022	55.30	55.95	55.95	53.80	54.25	54.45	54.49	46036	25.09	606	30284	65.78
HNDFDS	EQ	20-Oct-2022	496.10	490.00	512.00	489.75	493.00	493.65	500.60	94291	472.02	8460	36529	38.74
HNGSNGBEES	EQ	20-Oct-2022	240.16	240.01	244.00	237.10	240.19	240.16	239.42	10576	25.32	401	7029	66.46
HOMEFIRST	EQ	20-Oct-2022	848.05	850.00	862.90	800.05	802.85	802.80	812.68	256530	2084.77	20015	130073	50.70
HONAUT	EQ	20-Oct-2022	39572.00	39415.00	39765.50	38650.00	39000.00	38809.50	39065.17	2607	1018.43	1445	1042	39.97
HONDAPOWER	EQ	20-Oct-2022	1665.80	1650.00	1705.95	1640.00	1690.00	1670.85	1679.14	20672	347.11	3443	12087	58.47
HOVS	EQ	20-Oct-2022	55.45	56.45	56.45	54.55	54.60	54.95	55.26	6333	3.50	94	1781	28.12
HPAL	EQ	20-Oct-2022	405.70	409.50	409.50	401.90	403.65	407.00	405.47	51233	207.74	4596	11470	22.39
HPL	EQ	20-Oct-2022	74.85	74.50	89.80	74.30	88.85	88.35	85.35	4169963	3559.13	29860	1586155	38.04
HSCL	EQ	20-Oct-2022	103.90	103.95	104.25	102.00	103.10	102.90	102.92	2591289	2666.84	10728	793083	30.61
HTMEDIA	EQ	20-Oct-2022	21.90	21.80	22.90	21.60	22.55	22.40	22.40	369062	82.67	1076	190242	51.55
HUBTOWN	BE	20-Oct-2022	53.10	53.00	53.50	51.35	51.50	51.70	51.99	92932	48.32	445	-	-
HUDCO	EQ	20-Oct-2022	35.85	35.80	35.95	34.80	35.15	35.05	35.11	2752941	966.52	7228	2050156	74.47
HUDCO	N2	20-Oct-2022	1160.00	1188.40	1188.40	1180.00	1184.95	1184.95	1180.13	102	1.20	3	101	99.02
HUDCO	N6	20-Oct-2022	1084.79	1085.79	1085.79	1085.79	1085.79	1085.79	1085.79	1	0.01	1	1	100.00
HUDCO	N8	20-Oct-2022	1197.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
HUDCO	N9	20-Oct-2022	1216.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	265	3.23	2	265	100.00
HUDCO	ND	20-Oct-2022	1200.58	1220.00	1220.00	1210.00	1210.00	1210.00	1218.69	477	5.81	14	467	97.90
HUDCO	NE	20-Oct-2022	1396.00	1418.69	1418.69	1397.00	1397.00	1397.00	1397.96	111	1.55	4	111	100.00
HUHTAMAKI	EQ	20-Oct-2022	230.75	226.50	232.90	226.50	230.70	231.00	230.60	65938	152.05	2888	44970	68.20
IBMFNIFTY	EQ	20-Oct-2022	185.89	180.16	185.89	180.16	184.11	183.44	183.02	1600	2.93	164	364	22.75
IBREALEST	EQ	20-Oct-2022	75.10	74.30	76.30	73.90	75.50	75.70	75.19	4264635	3206.38	13802	1028922	24.13
IBULHSGFIN	EQ	20-Oct-2022	125.50	124.55	128.40	123.35	127.75	127.70	126.39	7684452	9712.00	29086	1658080	21.58
IBULHSGFIN	N8	20-Oct-2022	947.00	945.00	945.00	945.00	945.00	945.00	945.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	20-Oct-2022	904.00	905.00	905.00	904.00	904.00	904.00	904.55	182	1.65	6	182	100.00
IBULHSGFIN	NC	20-Oct-2022	925.00	925.00	925.00	925.00	925.00	925.00	925.00	255	2.36	3	255	100.00
IBULHSGFIN	NE	20-Oct-2022	905.00	905.00	905.00	905.00	905.00	905.00	905.00	384	3.48	7	384	100.00
IBULHSGFIN	NN	20-Oct-2022	975.60	970.60	975.00	970.60	975.00	975.00	970.72	36	0.35	2	36	100.00
IBULHSGFIN	Y5	20-Oct-2022	960.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	3	50	100.00
IBULHSGFIN	YC	20-Oct-2022	945.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	YZ	20-Oct-2022	965.00	965.00	970.00	965.00	970.00	970.00	967.50	10	0.10	2	10	100.00
IBULHSGFIN	Z2	20-Oct-2022	900.10	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
ICDSLTD	BE	20-Oct-2022	35.30	35.95	35.95	33.60	33.60	34.05	34.82	1141	0.40	34	-	-
ICEMAKE	BE	20-Oct-2022	251.55	242.65	254.95	242.65	253.95	250.45	248.45	11086	27.54	295	-	-
ICICI500	EQ	20-Oct-2022	25.25	25.40	25.40	25.09	25.28	25.26	25.17	45748	11.51	300	26580	58.10
ICICI5GSEC	EQ	20-Oct-2022	50.93	49.75	50.99	49.75	50.96	50.96	50.79	38	0.02	9	29	76.32
ICICIALPLV	EQ	20-Oct-2022	173.61	171.16	174.98	171.16	174.12	174.10	174.03	37308	64.93	218	33018	88.50
ICICIAUTO	EQ	20-Oct-2022	128.07	128.94	128.94	126.34	128.35	128.08	127.96	16113	20.62	145	6173	38.31
ICICIB22	EQ	20-Oct-2022	53.65	58.50	58.50	53.31	54.23	54.14	53.84	48680	26.21	913	37199	76.42
ICICIBANK	EQ	20-Oct-2022	892.10	889.70	893.30	880.10	891.50	888.65	885.65	8107159	71801.42	160085	4999234	61.66
ICICIBANKN	EQ	20-Oct-2022	40.36	40.28	40.28	39.95	40.17	40.19	40.08	35981	14.42	174	15199	42.24
ICICIBANKP	EQ	20-Oct-2022	208.09	209.47	209.47	205.01	205.06	205.09	205.09	1505077	3086.72	1045	1500215	99.68
ICICICONSU	EQ	20-Oct-2022	78.05	81.98	81.98	78.03	78.98	78.43	78.35	171	0.13	36	71	41.52
ICICIFMCG	EQ	20-Oct-2022	446.77	449.73	452.49	446.91	452.49	450.83	450.23	1764	7.94	101	1350	76.53
ICICIGI	EQ	20-Oct-2022	1137.90	1138.90	1157.25	1127.00	1150.55	1152.95	1147.73	914488	10495.86	54371	476331	52.09
ICICIGOLD	EQ	20-Oct-2022	44.38	44.11	44.44	44.09	44.24	44.24	44.10	18500577	8159.31	1948	9332156	50.44
ICICIINFRA	EQ	20-Oct-2022	51.00	50.94	51.55	50.94	51.26	51.26	51.19	151	0.08	14	71	47.02
ICICILIQ	EQ	20-Oct-2022	999.99	1000.89	1000.90	999.99	1000.00	999.99	1000.00	421620	4216.20	555	395672	93.85
ICICILOVOL	EQ	20-Oct-2022	138.67	139.37	139.86	137.18	139.86	139.84	139.71	80476	112.43	518	76703	95.31
ICICIM150	EQ	20-Oct-2022	119.26	120.19	120.19	118.37	118.86	119.04	118.88	6526	7.76	299	4180	64.05
ICICIMCAP	EQ	20-Oct-2022	105.31	105.94	105.94	103.82	104.85	104.57	104.46	12341	12.89	375	7552	61.19
ICICIMOM30	EQ	20-Oct-2022	19.71	19.98	19.98	19.60	19.85	19.79	19.73	2114	0.42	29	1081	51.14
ICICINF100	EQ	20-Oct-2022	194.17	197.48	197.48	192.48	194.75	194.49	194.02	7464	14.48	230	6525	87.42
ICICINIFTY	EQ	20-Oct-2022	189.90	188.70	190.59	188.70	190.56	190.43	189.65	85495	162.14	3159	43945	51.40
ICICINV20	EQ	20-Oct-2022	95.19	95.85	96.24	93.25	96.24	96.02	95.76	13903	13.31	496	10651	76.61
ICICINXT50	EQ	20-Oct-2022	43.06	46.90	46.90	42.99	43.20	43.44	43.31	55771	24.15	752	32545	58.35
ICICIPHARM	EQ	20-Oct-2022	83.01	82.95	83.45	82.63	83.39	83.37	83.25	10379	8.64	110	7312	70.45
ICICIPRULI	EQ	20-Oct-2022	508.20	506.70	520.50	501.25	519.60	518.80	510.88	1640059	8378.68	37074	788742	48.09
ICICISENSX	EQ	20-Oct-2022	647.78	644.96	652.50	644.90	652.50	648.53	647.90	1973	12.78	101	1185	60.06
ICICISILVE	EQ	20-Oct-2022	57.76	57.23	57.80	57.23	57.79	57.71	57.63	218108	125.69	918	159644	73.19
ICICITECH	EQ	20-Oct-2022	29.00	29.08	29.44	28.94	29.24	29.34	29.28	251395	73.61	590	148106	58.91
ICIL	EQ	20-Oct-2022	129.35	129.00	130.70	127.80	130.50	130.05	129.60	142751	185.01	5197	37328	26.15
ICRA	EQ	20-Oct-2022	4030.20	3991.10	4205.10	3955.60	4135.00	4128.90	4124.87	77908	3213.60	4205	53816	69.08
IDBI	EQ	20-Oct-2022	44.00	43.60	45.80	43.55	44.80	44.95	44.99	19963537	8981.45	32669	5106023	25.58
IDBIGOLD	EQ	20-Oct-2022	4618.05	4617.75	4637.85	4580.00	4600.00	4603.50	4603.24	178	8.19	41	82	46.07
IDEA	EQ	20-Oct-2022	8.50	8.50	8.70	8.45	8.55	8.55	8.56	68397571	5854.62	109034	20918018	30.58
IDFC	EQ	20-Oct-2022	77.75	77.55	78.05	75.85	76.80	77.10	76.84	8247195	6337.24	28775	3068377	37.21
IDFCFIRSTB	EQ	20-Oct-2022	57.10	56.75	57.35	55.95	56.80	56.80	56.68	42345671	24002.19	60065	10767814	25.43
IDFNIFTYET	EQ	20-Oct-2022	185.84	185.60	186.45	184.48	186.20	186.20	185.42	302	0.56	17	169	55.96
IEX	EQ	20-Oct-2022	140.95	140.80	141.50	138.60	141.25	140.70	139.95	2914481	4078.67	27100	717494	24.62
IFBAGRO	EQ	20-Oct-2022	543.20	539.80	545.00	535.00	542.00	542.05	539.28	3109	16.77	246	2041	65.65
IFBIND	EQ	20-Oct-2022	933.75	938.45	969.00	922.80	929.00	933.85	950.08	34088	323.86	5016	5292	15.52
IFCI	EQ	20-Oct-2022	9.75	9.75	9.85	9.65	9.70	9.75	9.73	1883285	183.24	2314	978383	51.95
IFCI	NH	20-Oct-2022	1096.00	1094.45	1096.00	1094.45	1095.00	1095.00	1095.83	535	5.86	4	535	100.00
IFGLEXPOR	EQ	20-Oct-2022	250.10	248.80	255.00	247.15	254.95	254.55	251.60	11103	27.94	450	7859	70.78
IGARASHI	EQ	20-Oct-2022	417.80	417.55	420.20	413.00	414.55	415.25	415.62	12282	51.05	1019	5649	45.99
IGL	EQ	20-Oct-2022	376.40	376.00	381.40	373.60	379.55	379.40	377.75	1719519	6495.41	28524	893122	51.94
IGPL	EQ	20-Oct-2022	531.10	531.10	538.00	528.10	533.05	533.65	533.47	17259	92.07	1515	9122	52.85
IIFCL	N2	20-Oct-2022	1100.21	1102.00	1102.00	1100.00	1100.00	1100.00	1100.06	1000	11.00	9	1000	100.00
IIFL	EQ	20-Oct-2022	355.15	355.00	364.50	354.00	359.55	358.35	360.29	344419	1240.91	9916	144064	41.83
IIFL	N9	20-Oct-2022	1000.00	1005.00	1005.00	1000.00	1000.00	1000.02	1000.03	961	9.61	12	961	100.00
IIFL	NB	20-Oct-2022	1039.40	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	9	0.09	1	9	100.00
IIFL	NE	20-Oct-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	200	2.06	3	200	100.00
IIFL	NF	20-Oct-2022	1003.68	1002.00	1005.00	1001.00	1005.00	1002.77	1003.05	1950	19.56	36	1922	98.56
IIFL	NG	20-Oct-2022	1027.84	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	10	0.10	1	10	100.00
IIFL	NI	20-Oct-2022	1068.60	1112.50	1112.50	1050.35	1050.35	1050.35	1081.43	20	0.22	2	10	50.00
IIFL	NL	20-Oct-2022	987.00	986.00	995.00	986.00	993.00	993.10	992.13	1544	15.32	15	1544	100.00
IIFL	NN	20-Oct-2022	1020.52	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
IIFLSEC	EQ	20-Oct-2022	70.10	70.00	70.80	68.15	69.25	69.05	69.66	216055	150.51	4567	103577	47.94
IIFLWAM	EQ	20-Oct-2022	1894.80	1900.00	1900.00	1789.80	1825.05	1808.55	1819.43	76040	1383.49	8354	46114	60.64
IIHFL	N4	20-Oct-2022	992.50	963.00	999.50	963.00	999.50	999.16	993.34	141	1.40	10	119	84.40
IIHFL	N5	20-Oct-2022	997.41	997.01	1001.50	997.00	1001.50	999.72	999.16	719	7.18	15	619	86.09
IIHFL	N7	20-Oct-2022	1000.00	995.70	1005.00	995.35	1005.00	1005.00	999.35	200	2.00	5	200	100.00
IIHFL	N9	20-Oct-2022	950.00	963.10	963.10	963.10	963.10	963.10	963.10	239	2.30	3	239	100.00
IIHFL	ND	20-Oct-2022	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	6	0.06	1	6	100.00
IITL	EQ	20-Oct-2022	75.10	80.00	80.00	72.25	75.05	75.10	76.05	1008	0.77	58	574	56.94
IL&FSENGG	BZ	20-Oct-2022	15.00	14.45	14.90	14.45	14.80	14.80	14.74	12199	1.80	24	-	-
IL&FSTRANS	BZ	20-Oct-2022	4.15	4.30	4.30	4.00	4.20	4.10	4.04	44412	1.79	55	-	-
IMAGICAA	BE	20-Oct-2022	32.60	32.50	32.95	31.00	31.00	31.05	31.73	272443	86.45	717	-	-
IMFA	EQ	20-Oct-2022	253.80	254.10	257.65	252.40	253.05	254.55	254.63	23493	59.82	937	13694	58.29
IMPAL	EQ	20-Oct-2022	740.10	734.05	747.35	734.05	739.15	741.05	740.83	956	7.08	159	625	65.38
IMPEXFERRO	EQ	20-Oct-2022	5.25	5.30	5.30	5.05	5.20	5.10	5.12	97804	5.01	239	67639	69.16
INCREDIBLE	EQ	20-Oct-2022	24.10	24.75	24.75	23.20	24.10	23.85	23.67	8658	2.05	74	6549	75.64
INDBANK	EQ	20-Oct-2022	23.10	22.90	23.40	22.70	23.05	23.00	22.94	45702	10.48	259	33084	72.39
INDHOTEL	EQ	20-Oct-2022	321.20	320.00	322.85	312.25	313.45	313.70	315.39	4131523	13030.47	55964	2151369	52.07
INDIACEM	EQ	20-Oct-2022	228.15	226.70	236.00	225.00	233.30	234.40	231.80	5630799	13052.14	35919	878264	15.60
INDIAGLYCO	EQ	20-Oct-2022	812.30	807.85	823.15	802.20	809.80	813.05	814.13	40718	331.50	3214	13268	32.59
INDIAMART	EQ	20-Oct-2022	4495.90	4444.00	4537.95	4351.00	4436.00	4419.20	4436.00	190178	8436.30	23658	12590	6.62
INDIANB	EQ	20-Oct-2022	217.00	215.00	224.55	212.20	222.90	221.20	217.12	2487236	5400.41	24949	809227	32.54
INDIANCARD	EQ	20-Oct-2022	206.55	215.00	215.00	203.15	204.25	205.10	206.40	2933	6.05	344	1500	51.14
INDIANHUME	EQ	20-Oct-2022	168.65	169.65	171.00	166.50	167.00	167.35	167.97	24929	41.87	1067	13007	52.18
INDIGO	EQ	20-Oct-2022	1781.20	1765.00	1805.00	1761.45	1784.95	1784.30	1788.74	445735	7973.04	17032	190571	42.75
INDIGOPNTS	EQ	20-Oct-2022	1467.50	1473.00	1476.35	1451.20	1456.50	1457.45	1463.15	10453	152.94	2058	4011	38.37
INDIGRID	IV	20-Oct-2022	146.45	146.95	146.97	146.00	146.00	146.04	146.27	69284	101.34	233	67975	98.11
INDIGRID	NJ	20-Oct-2022	1030.10	1030.00	1030.00	1028.00	1028.50	1028.50	1028.53	330	3.39	11	258	78.18
INDLMETER	BE	20-Oct-2022	7.20	7.55	7.55	7.35	7.55	7.35	7.47	44697	3.34	82	-	-
INDNIPPON	EQ	20-Oct-2022	444.10	443.40	450.00	435.00	442.00	440.60	442.67	15282	67.65	912	9161	59.95
INDOAMIN	EQ	20-Oct-2022	134.45	134.45	136.90	131.10	133.00	132.20	133.43	69832	93.18	3668	28862	41.33
INDOBORAX	EQ	20-Oct-2022	128.85	127.60	130.70	127.00	127.40	127.80	128.20	15918	20.41	459	9478	59.54
INDOCO	EQ	20-Oct-2022	339.30	339.25	340.50	333.55	335.05	335.55	337.20	20158	67.97	2026	7918	39.28
INDORAMA	EQ	20-Oct-2022	58.80	58.00	60.25	58.00	58.70	58.90	59.05	43984	25.97	770	29748	67.63
INDOSTAR	BE	20-Oct-2022	167.60	166.50	172.00	163.00	170.00	170.00	168.52	5800	9.77	97	-	-
INDOTECH	EQ	20-Oct-2022	213.25	214.25	216.95	212.00	213.00	213.10	213.52	4324	9.23	184	2642	61.10
INDOTHAI	EQ	20-Oct-2022	151.15	149.00	158.70	149.00	158.70	158.15	153.57	12287	18.87	226	10355	84.28
INDOWIND	BE	20-Oct-2022	15.15	15.90	15.90	15.90	15.90	15.90	15.90	170702	27.14	221	-	-
INDRAMEDCO	EQ	20-Oct-2022	62.45	63.30	65.00	62.60	64.15	64.40	63.94	165470	105.80	2670	102905	62.19
INDSWFTLAB	EQ	20-Oct-2022	54.90	54.15	54.75	53.55	54.10	54.20	54.25	17976	9.75	248	12768	71.03
INDSWFTLTD	EQ	20-Oct-2022	8.95	9.30	9.35	8.85	9.20	9.00	9.10	15446	1.41	104	3965	25.67
INDTERRAIN	EQ	20-Oct-2022	75.00	74.50	75.05	72.55	74.35	73.95	73.85	198156	146.34	3692	80097	40.42
INDUSINDBK	EQ	20-Oct-2022	1218.40	1214.00	1214.00	1150.10	1158.00	1159.95	1168.12	11242103	131321.10	258503	4567204	40.63
INDUSTOWER	EQ	20-Oct-2022	191.10	190.70	195.15	190.00	193.40	193.85	193.08	3344703	6457.97	16649	2232881	66.76
INEOSSTYRO	EQ	20-Oct-2022	839.40	839.00	846.00	837.90	840.00	840.35	839.80	25100	210.79	1465	16692	66.50
INFIBEAM	EQ	20-Oct-2022	14.20	14.20	14.45	14.20	14.35	14.35	14.34	1368893	196.27	3693	611679	44.68
INFOBEAN	EQ	20-Oct-2022	558.45	558.45	580.00	554.45	576.00	573.00	565.77	13341	75.48	1901	6707	50.27
INFOMEDIA	BE	20-Oct-2022	4.25	4.40	4.40	4.40	4.40	4.40	4.40	572	0.03	2	-	-
INFRABEES	EQ	20-Oct-2022	523.96	522.82	528.56	520.93	522.28	527.22	525.70	1433	7.53	128	726	50.66
INFY	EQ	20-Oct-2022	1485.45	1475.00	1504.00	1474.20	1501.35	1500.90	1496.10	4583939	68580.28	140049	2901475	63.30
INGERRAND	EQ	20-Oct-2022	2161.45	2145.80	2174.00	2129.85	2158.95	2160.45	2159.27	10740	231.91	2404	4649	43.29
INNOVANA	SM	20-Oct-2022	309.00	294.00	294.00	294.00	294.00	294.00	294.00	2000	5.88	2	2000	100.00
INNOVATIVE	ST	20-Oct-2022	2.85	2.75	2.80	2.75	2.75	2.75	2.78	12000	0.33	4	12000	100.00
INOXLEISUR	EQ	20-Oct-2022	515.40	508.25	516.00	506.20	514.45	513.05	512.65	425331	2180.45	19477	261021	61.37
INOXWIND	EQ	20-Oct-2022	152.05	152.00	154.55	150.00	151.00	150.70	151.44	342186	518.21	6313	137265	40.11
INSECTICID	EQ	20-Oct-2022	721.20	720.00	726.00	715.20	722.05	721.05	721.23	70467	508.23	2852	37973	53.89
INSPIRISYS	EQ	20-Oct-2022	46.45	47.80	51.05	45.50	51.00	50.95	49.77	61119	30.42	390	34538	56.51
INTELLECT	EQ	20-Oct-2022	512.05	511.00	519.10	508.05	513.05	512.95	512.74	230320	1180.94	8401	79268	34.42
INTENTECH	EQ	20-Oct-2022	73.50	72.65	73.50	72.00	73.00	73.10	72.77	18851	13.72	483	11786	62.52
INTLCONV	EQ	20-Oct-2022	56.40	57.40	58.20	56.60	57.10	57.45	57.52	47129	27.11	506	33287	70.63
INVENTURE	EQ	20-Oct-2022	2.75	2.80	2.80	2.70	2.75	2.75	2.76	1110384	30.65	1031	767934	69.16
IOB	EQ	20-Oct-2022	17.65	17.60	17.75	17.40	17.70	17.65	17.57	2431943	427.34	3239	551300	22.67
IOC	EQ	20-Oct-2022	67.00	66.65	68.20	66.55	67.70	67.85	67.73	19426605	13158.44	40623	13618784	70.10
IOLCP	EQ	20-Oct-2022	363.10	363.40	364.30	359.15	360.30	360.65	361.76	46990	169.99	2317	21427	45.60
IONEXCHANG	EQ	20-Oct-2022	2072.95	2072.80	2075.95	2002.35	2020.00	2024.90	2035.05	8395	170.84	1863	4890	58.25
IPCALAB	EQ	20-Oct-2022	895.90	893.15	908.95	891.20	908.00	907.35	902.43	152726	1378.24	7804	91985	60.23
IPL	EQ	20-Oct-2022	278.45	276.00	280.00	274.80	276.80	276.65	277.17	84920	235.37	3769	48431	57.03
IRB	EQ	20-Oct-2022	236.25	235.10	244.80	233.75	243.10	241.90	238.33	2300615	5483.01	17049	1100250	47.82
IRBINVIT	IV	20-Oct-2022	61.95	60.90	60.90	59.53	59.93	59.87	60.17	692972	416.93	5331	603758	87.13
IRCON	EQ	20-Oct-2022	41.70	41.60	41.80	40.35	40.55	40.55	40.74	4755169	1937.49	10152	3516198	73.94
IRCTC	EQ	20-Oct-2022	742.80	738.95	745.00	725.60	742.00	742.65	735.25	2237769	16453.13	50168	603414	26.96
IREDA	N1	20-Oct-2022	1075.10	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
IREDA	N6	20-Oct-2022	1454.00	1388.00	1388.00	1388.00	1388.00	1388.00	1388.00	5	0.07	1	5	100.00
IREDA	N7	20-Oct-2022	1201.00	1235.90	1236.90	1235.90	1236.90	1236.90	1236.56	95	1.17	5	95	100.00
IRFC	EQ	20-Oct-2022	21.45	21.45	21.45	21.25	21.30	21.30	21.33	2138398	456.09	9706	1216294	56.88
IRFC	N2	20-Oct-2022	1114.00	1114.00	1124.00	1114.00	1124.00	1122.99	1119.90	5277	59.10	68	5274	99.94
IRFC	N3	20-Oct-2022	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	5	0.05	1	5	100.00
IRFC	N4	20-Oct-2022	1099.00	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	2	0.02	1	2	100.00
IRFC	N7	20-Oct-2022	1082.00	1082.48	1170.99	1082.48	1170.99	1170.99	1162.22	111	1.29	2	111	100.00
IRFC	NA	20-Oct-2022	1220.00	1220.00	1225.00	1215.00	1225.00	1225.00	1217.09	824	10.03	14	772	93.69
IRFC	NE	20-Oct-2022	1242.00	1265.00	1265.00	1242.00	1242.00	1242.00	1242.33	140	1.74	3	140	100.00
IRFC	NJ	20-Oct-2022	1139.00	1140.00	1144.00	1140.00	1143.95	1140.20	1143.13	1013	11.58	25	1013	100.00
IRFC	NK	20-Oct-2022	1195.00	1200.00	1200.00	1195.00	1195.00	1195.00	1198.92	102	1.22	2	102	100.00
IRFC	NN	20-Oct-2022	1069.99	1069.98	1069.98	1069.97	1069.97	1069.97	1069.98	2	0.02	2	2	100.00
IRFC	NO	20-Oct-2022	1155.00	1154.98	1155.00	1154.00	1154.00	1154.00	1154.83	723	8.35	13	623	86.17
IRIS	EQ	20-Oct-2022	75.65	75.80	77.85	75.20	75.65	75.80	75.92	9881	7.50	189	6068	61.41
IRISDOREME	BE	20-Oct-2022	234.80	233.45	238.00	233.00	238.00	238.00	236.64	3417	8.09	46	-	-
ISEC	EQ	20-Oct-2022	511.25	506.55	515.00	502.55	506.50	506.70	509.60	106802	544.27	5810	62591	58.60
ISFT	EQ	20-Oct-2022	148.25	148.95	149.80	143.15	149.50	148.55	147.43	9442	13.92	300	5904	62.53
ISGEC	EQ	20-Oct-2022	492.65	492.45	496.05	486.00	492.00	489.95	490.68	52753	258.85	5405	38828	73.60
ISHAN	SM	20-Oct-2022	50.00	56.00	56.00	47.00	47.00	47.00	50.50	64000	32.32	35	44800	70.00
ISMTLTD	EQ	20-Oct-2022	53.65	53.80	56.80	52.40	54.00	54.20	55.13	241957	133.39	2147	120153	49.66
ITBEES	EQ	20-Oct-2022	29.06	29.17	29.45	28.93	29.45	29.40	29.28	3099606	907.49	5957	2314214	74.66
ITC	EQ	20-Oct-2022	346.35	347.00	350.95	344.80	350.60	349.70	348.06	18474706	64302.66	169065	6938071	37.55
ITDC	EQ	20-Oct-2022	341.10	343.00	346.85	336.85	346.50	342.15	343.17	15692	53.85	773	5786	36.87
ITDCEM	EQ	20-Oct-2022	121.95	121.75	127.40	121.40	124.00	123.30	125.06	2637961	3299.15	20395	1166211	44.21
ITI	EQ	20-Oct-2022	101.95	102.00	106.90	101.85	105.35	105.30	105.65	1796000	1897.41	20128	142727	7.95
IVC	EQ	20-Oct-2022	8.00	8.10	8.35	7.80	8.00	8.00	8.04	205292	16.50	592	125135	60.95
IVP	EQ	20-Oct-2022	147.55	145.00	148.95	142.00	145.35	147.00	146.95	6529	9.59	211	5198	79.61
IVZINGOLD	EQ	20-Oct-2022	4482.55	4524.00	4565.00	4473.00	4565.00	4488.45	4488.70	11	0.49	8	6	54.55
IVZINNIFTY	EQ	20-Oct-2022	1935.45	1928.30	1931.45	1928.30	1931.45	1931.45	1931.06	16	0.31	3	15	93.75
IWEL	EQ	20-Oct-2022	1011.00	977.00	1020.00	977.00	993.10	994.30	1004.10	1961	19.69	414	954	48.65
IZMO	EQ	20-Oct-2022	70.70	71.70	71.70	70.50	70.50	70.60	70.85	15947	11.30	243	9393	58.90
J&KBANK	EQ	20-Oct-2022	30.70	30.20	31.70	29.90	31.60	31.50	30.89	4033059	1245.73	8384	1508726	37.41
JAGRAN	EQ	20-Oct-2022	64.95	64.95	65.20	64.20	64.70	64.90	64.94	44496	28.90	585	31717	71.28
JAGSNPHARM	EQ	20-Oct-2022	363.60	364.90	371.25	356.25	366.90	361.15	362.56	8947	32.44	693	4219	47.16
JAIBALAJI	EQ	20-Oct-2022	40.95	40.75	42.95	38.75	41.35	41.60	41.90	61475	25.76	425	39336	63.99
JAICORPLTD	EQ	20-Oct-2022	192.75	192.45	192.45	188.10	190.50	190.20	190.06	2030204	3858.64	17839	354059	17.44
JAIPURKURT	EQ	20-Oct-2022	75.40	72.90	79.15	72.05	77.45	78.45	76.41	63187	48.28	500	43283	68.50
JALAN	SM	20-Oct-2022	9.00	9.10	9.10	8.55	8.55	8.55	8.90	60000	5.34	15	51000	85.00
JAMNAAUTO	EQ	20-Oct-2022	108.15	108.15	116.20	107.50	114.70	114.55	111.34	2061559	2295.30	16154	846009	41.04
JASH	EQ	20-Oct-2022	802.35	810.00	817.00	800.00	805.00	807.05	811.30	3356	27.23	201	2527	75.30
JAYAGROGN	EQ	20-Oct-2022	192.60	194.45	194.45	191.00	192.60	192.50	192.33	7571	14.56	305	4267	56.36
JAYBARMARU	EQ	20-Oct-2022	179.55	178.00	182.25	177.35	178.40	178.90	179.09	19455	34.84	460	13968	71.80
JAYNECOIND	EQ	20-Oct-2022	24.75	24.90	25.25	24.60	24.75	24.80	24.89	103841	25.85	484	64120	61.75
JAYSREETEA	EQ	20-Oct-2022	94.10	94.05	95.05	93.60	94.50	93.90	94.27	19428	18.31	418	9696	49.91
JBCHEPHARM	EQ	20-Oct-2022	1920.20	1920.60	1927.95	1875.10	1904.05	1900.00	1898.66	121803	2312.63	10437	71351	58.58
JBFIND	EQ	20-Oct-2022	12.20	12.70	13.40	11.55	11.85	11.90	12.78	2010519	256.86	3519	1106220	55.02
JBMA	EQ	20-Oct-2022	411.60	411.10	415.00	408.05	411.90	412.00	412.18	46848	193.10	2605	19017	40.59
JCHAC	EQ	20-Oct-2022	1388.10	1349.25	1349.55	1279.95	1307.00	1304.15	1309.93	52010	681.30	6642	17139	32.95
JETAIRWAYS	BZ	20-Oct-2022	94.00	94.75	94.75	93.40	93.60	93.60	93.88	18392	17.27	345	-	-
JETFREIGHT	EQ	20-Oct-2022	24.05	23.50	24.80	22.55	23.05	23.25	23.23	155904	36.22	1836	98514	63.19
JFLLIFE	SM	20-Oct-2022	45.35	44.50	45.00	44.05	45.00	44.60	44.63	14000	6.25	7	10000	71.43
JHS	EQ	20-Oct-2022	22.40	22.50	22.65	21.75	22.00	22.10	22.10	46556	10.29	302	33745	72.48
JINDALPHOT	EQ	20-Oct-2022	357.15	358.00	387.90	357.15	369.95	367.25	373.61	119401	446.10	5325	44314	37.11
JINDALPOLY	EQ	20-Oct-2022	858.55	861.00	861.00	846.00	849.40	848.40	850.16	25674	218.27	1790	14064	54.78
JINDALSAW	EQ	20-Oct-2022	80.70	80.90	80.90	79.00	79.25	79.30	79.77	541455	431.91	3468	337943	62.41
JINDALSTEL	EQ	20-Oct-2022	439.75	439.70	445.65	435.60	443.90	443.20	440.57	2887362	12720.94	29329	960770	33.28
JINDRILL	EQ	20-Oct-2022	317.70	318.05	325.45	312.05	316.90	314.25	319.77	119841	383.22	4340	50793	42.38
JINDWORLD	EQ	20-Oct-2022	262.70	262.75	275.00	247.75	248.00	248.75	251.15	183572	461.05	2369	89367	48.68
JISLDVREQS	EQ	20-Oct-2022	18.75	18.75	19.20	18.50	18.80	18.85	18.75	23978	4.50	225	15669	65.35
JISLJALEQS	EQ	20-Oct-2022	36.70	36.30	37.40	36.15	36.75	36.85	36.53	737282	269.32	2279	369602	50.13
JITFINFRA	BE	20-Oct-2022	120.75	120.75	123.50	119.00	122.90	121.30	121.02	15645	18.93	85	-	-
JKCEMENT	EQ	20-Oct-2022	2567.90	2550.15	2737.95	2546.70	2690.00	2684.70	2635.57	175464	4624.47	12677	73547	41.92
JKIL	EQ	20-Oct-2022	233.40	230.10	232.05	226.45	228.00	227.95	228.35	284796	650.32	7986	156792	55.05
JKLAKSHMI	EQ	20-Oct-2022	538.00	538.00	545.90	532.00	534.00	536.00	536.70	69063	370.66	4927	14837	21.48
JKPAPER	EQ	20-Oct-2022	380.15	380.00	394.00	378.05	392.10	391.65	387.50	803265	3112.62	14207	273445	34.04
JKTYRE	EQ	20-Oct-2022	167.65	167.20	169.95	165.40	168.70	168.50	167.64	738899	1238.68	9493	140121	18.96
JMA	EQ	20-Oct-2022	71.35	72.50	72.50	71.10	71.35	71.25	71.37	1804	1.29	49	1127	62.47
JMCPROJECT	EQ	20-Oct-2022	107.05	106.15	107.00	103.10	104.80	104.55	105.55	120080	126.74	4567	56346	46.92
JMFINANCIL	EQ	20-Oct-2022	68.95	68.60	68.95	67.15	68.40	68.20	67.70	744478	504.01	5064	336110	45.15
JOCIL	EQ	20-Oct-2022	186.80	185.00	188.95	182.80	184.90	183.80	184.28	3866	7.12	260	2083	53.88
JPASSOCIAT	EQ	20-Oct-2022	10.15	10.50	10.80	10.15	10.25	10.35	10.48	19394283	2032.49	11884	8587712	44.28
JPOLYINVST	EQ	20-Oct-2022	442.50	433.10	486.75	433.10	486.75	486.75	471.23	37301	175.77	1503	21434	57.46
JPPOWER	EQ	20-Oct-2022	7.90	7.90	8.20	7.75	7.90	7.90	7.99	81208744	6490.15	18993	16811354	20.70
JSL	EQ	20-Oct-2022	135.10	134.00	134.70	130.65	131.55	132.20	132.70	416942	553.30	6123	185660	44.53
JSLHISAR	EQ	20-Oct-2022	262.35	258.85	268.20	254.70	256.60	256.70	261.29	251717	657.71	9004	95220	37.83
JSLL	SM	20-Oct-2022	147.00	145.05	145.05	145.00	145.00	145.00	145.03	2000	2.90	2	2000	100.00
JSWENERGY	EQ	20-Oct-2022	318.55	316.25	319.70	311.40	316.85	317.25	315.17	678774	2139.30	14462	247230	36.42
JSWHL	EQ	20-Oct-2022	3994.95	3996.95	4019.95	3916.60	3989.95	3977.60	3982.71	685	27.28	256	489	71.39
JSWISPL	EQ	20-Oct-2022	27.05	26.95	27.25	26.40	27.05	27.05	26.82	577297	154.83	1299	423985	73.44
JSWSTEEL	EQ	20-Oct-2022	625.90	618.60	630.00	615.00	628.00	628.40	623.98	2686775	16764.81	43441	869087	32.35
JTEKTINDIA	EQ	20-Oct-2022	108.00	107.25	109.00	106.50	107.80	107.40	107.90	159408	172.00	3046	79327	49.76
JTLINFRA	EQ	20-Oct-2022	280.50	280.10	300.05	280.10	288.70	288.55	290.67	639409	1858.55	5869	369263	57.75
JUBLFOOD	EQ	20-Oct-2022	605.10	603.85	607.70	586.50	591.90	591.75	593.41	2920071	17328.09	63917	1327086	45.45
JUBLINDS	BE	20-Oct-2022	488.15	491.00	498.00	479.80	486.00	485.15	485.10	2342	11.36	97	-	-
JUBLINGREA	EQ	20-Oct-2022	541.95	539.30	549.50	518.20	533.75	533.65	532.45	1249290	6651.87	29367	347552	27.82
JUBLPHARMA	EQ	20-Oct-2022	320.70	320.00	326.60	320.00	324.00	323.10	323.55	144607	467.88	3500	90959	62.90
JUNIORBEES	EQ	20-Oct-2022	443.72	443.99	449.20	441.25	448.75	448.14	444.90	49506	220.25	4605	32086	64.81
JUSTDIAL	EQ	20-Oct-2022	595.85	588.00	617.00	587.05	612.45	613.15	608.87	635309	3868.21	16989	216070	34.01
JWL	BE	20-Oct-2022	74.15	74.90	75.90	73.20	74.35	74.55	74.62	62793	46.86	444	-	-
JYOTHYLAB	EQ	20-Oct-2022	194.00	193.70	203.70	191.25	201.00	201.05	198.23	367466	728.43	7537	206402	56.17
JYOTISTRUC	BZ	20-Oct-2022	14.35	14.30	15.05	14.30	15.05	15.00	14.60	86979	12.70	150	-	-
KABRAEXTRU	EQ	20-Oct-2022	357.80	357.10	359.85	353.30	359.85	356.80	356.34	17360	61.86	3584	5277	30.40
KAJARIACER	EQ	20-Oct-2022	1111.75	1104.55	1108.45	1085.55	1103.50	1100.85	1095.07	81219	889.41	9708	57186	70.41
KAKATCEM	EQ	20-Oct-2022	211.75	212.25	212.60	210.00	212.00	211.85	211.62	5454	11.54	250	3318	60.84
KALPATPOWR	EQ	20-Oct-2022	436.50	431.40	444.00	431.40	442.00	442.30	440.19	114210	502.74	5778	52240	45.74
KALYANIFRG	BE	20-Oct-2022	206.45	216.50	216.50	205.00	214.55	212.70	213.59	3521	7.52	71	-	-
KALYANKJIL	EQ	20-Oct-2022	105.35	104.90	105.35	104.25	104.35	104.50	104.74	2889733	3026.75	12192	1036352	35.86
KAMATHOTEL	BE	20-Oct-2022	88.70	89.00	90.90	87.75	87.95	88.00	88.45	20896	18.48	158	-	-
KAMDHENU	BE	20-Oct-2022	134.55	136.00	136.00	131.15	132.00	132.05	133.56	8989	12.01	122	-	-
KANANIIND	EQ	20-Oct-2022	8.05	8.15	8.15	7.90	8.05	8.05	7.98	50259	4.01	291	39520	78.63
KANDARP	SM	20-Oct-2022	16.00	16.40	16.40	15.10	15.65	15.40	15.56	20000	3.11	5	16000	80.00
KANORICHEM	EQ	20-Oct-2022	144.25	142.05	147.00	141.10	142.00	142.75	143.35	26289	37.68	471	16397	62.37
KANPRPLA	EQ	20-Oct-2022	110.20	109.30	110.70	108.30	108.45	108.75	109.24	4016	4.39	115	2649	65.96
KANSAINER	EQ	20-Oct-2022	477.55	473.30	484.85	473.30	480.60	481.35	478.20	39399	188.41	4169	17362	44.07
KAPSTON	EQ	20-Oct-2022	136.20	136.20	136.20	130.10	136.00	131.00	132.83	4503	5.98	210	2993	66.47
KARMAENG	BE	20-Oct-2022	26.25	26.80	26.80	25.45	26.30	26.30	26.10	639	0.17	22	-	-
KARURVYSYA	EQ	20-Oct-2022	90.65	90.75	93.50	88.55	92.80	92.25	90.88	7306030	6639.61	26601	2705123	37.03
KAUSHALYA	EQ	20-Oct-2022	4.60	4.80	4.80	4.50	4.70	4.70	4.61	37665	1.74	93	29656	78.74
KAVVERITEL	EQ	20-Oct-2022	10.95	11.20	11.40	10.45	10.70	10.65	10.79	23522	2.54	127	14277	60.70
KAYA	EQ	20-Oct-2022	369.80	370.10	378.30	361.55	365.50	366.20	370.20	11162	41.32	608	5093	45.63
KBCGLOBAL	BE	20-Oct-2022	2.20	2.20	2.25	2.15	2.20	2.20	2.20	1309255	28.74	1169	-	-
KCK	SM	20-Oct-2022	22.50	22.50	22.50	22.00	22.00	22.00	22.25	8000	1.78	2	8000	100.00
KCP	EQ	20-Oct-2022	120.70	121.00	121.00	117.50	118.50	118.25	119.15	222979	265.69	2325	165595	74.26
KCPSUGIND	EQ	20-Oct-2022	22.50	22.40	22.65	22.30	22.45	22.50	22.46	102142	22.94	508	47541	46.54
KDDL	EQ	20-Oct-2022	1065.75	1062.90	1088.10	1045.00	1055.00	1055.00	1060.91	26592	282.12	3518	12854	48.34
KEC	EQ	20-Oct-2022	427.30	429.50	434.20	422.50	424.50	424.25	427.15	169839	725.46	7476	67823	39.93
KECL	EQ	20-Oct-2022	46.35	47.50	48.65	45.50	46.00	45.85	47.37	831888	394.03	5436	398202	47.87
KEEPLEARN	BE	20-Oct-2022	5.75	5.50	5.50	5.50	5.50	5.50	5.50	17992	0.99	89	-	-
KEI	EQ	20-Oct-2022	1526.50	1512.60	1539.15	1485.00	1487.95	1496.40	1516.17	89493	1356.87	8461	27671	30.92
KELLTONTEC	EQ	20-Oct-2022	63.10	63.00	63.50	62.50	63.00	62.75	62.89	123810	77.87	2468	64345	51.97
KENNAMET	EQ	20-Oct-2022	2580.10	2589.70	2589.70	2510.00	2540.00	2537.95	2546.22	9696	246.88	3266	4249	43.82
KERNEX	BE	20-Oct-2022	350.15	362.95	362.95	337.05	353.00	347.45	353.45	8753	30.94	135	-	-
KESORAMIND	EQ	20-Oct-2022	54.70	54.40	55.25	54.05	54.50	54.75	54.60	457436	249.77	3715	174649	38.18
KEYFINSERV	EQ	20-Oct-2022	103.95	105.20	106.60	103.00	103.15	103.25	103.71	1311	1.36	73	710	54.16
KHADIM	EQ	20-Oct-2022	290.35	288.00	290.00	283.55	288.00	286.00	286.62	59236	169.78	2865	32014	54.04
KHAICHEM	EQ	20-Oct-2022	74.20	74.75	75.50	73.00	74.75	73.75	74.00	98185	72.65	2155	50899	51.84
KHAITANLTD	EQ	20-Oct-2022	45.90	45.05	46.95	45.00	46.10	45.55	45.66	4959	2.26	214	1587	32.00
KHANDSE	EQ	20-Oct-2022	26.95	28.25	28.25	27.05	28.25	28.25	28.06	30720	8.62	102	22335	72.71
KICL	EQ	20-Oct-2022	1837.55	1860.00	1874.25	1820.00	1821.00	1828.70	1849.42	1211	22.40	246	790	65.24
KILITCH	EQ	20-Oct-2022	174.20	173.90	174.90	168.55	172.00	172.25	172.80	2874	4.97	146	1852	64.44
KIMS	EQ	20-Oct-2022	1456.40	1452.10	1470.95	1422.00	1432.50	1441.95	1447.09	27140	392.74	2824	11060	40.75
KINGFA	BE	20-Oct-2022	1063.75	1052.00	1070.00	1045.00	1060.00	1060.75	1057.99	588	6.22	38	-	-
KIOCL	EQ	20-Oct-2022	183.95	184.00	187.50	182.35	185.00	185.15	185.07	11553	21.38	409	6874	59.50
KIRIINDUS	EQ	20-Oct-2022	498.00	498.50	504.15	495.00	495.05	495.95	497.55	43323	215.55	2273	23874	55.11
KIRLFER	EQ	20-Oct-2022	277.10	281.00	281.10	262.50	266.80	264.85	269.06	340698	916.69	9282	215852	63.36
KIRLOSBROS	EQ	20-Oct-2022	335.10	330.80	338.20	329.60	334.00	332.00	332.76	15025	50.00	1094	8412	55.99
KIRLOSENG	EQ	20-Oct-2022	273.35	272.90	276.50	267.00	267.55	269.55	271.87	254396	691.63	7999	112854	44.36
KIRLOSIND	EQ	20-Oct-2022	1818.05	1835.00	1880.00	1818.00	1849.00	1838.00	1848.57	6885	127.27	1006	4582	66.55
KITEX	EQ	20-Oct-2022	201.90	201.00	204.00	200.45	202.45	202.70	202.53	56979	115.40	1997	24871	43.65
KKCL	EQ	20-Oct-2022	502.15	502.15	503.40	481.35	487.00	484.80	489.82	232021	1136.49	10411	106110	45.73
KMSUGAR	EQ	20-Oct-2022	26.05	25.85	26.15	25.80	26.05	26.05	25.96	101866	26.44	416	59959	58.86
KNAGRI	SM	20-Oct-2022	176.00	176.00	178.30	175.10	177.00	176.95	176.84	16000	28.29	10	12800	80.00
KNRCON	EQ	20-Oct-2022	217.45	216.05	217.90	202.70	205.70	205.15	210.81	567634	1196.63	21725	339499	59.81
KOHINOOR	EQ	20-Oct-2022	58.65	58.45	58.45	56.10	56.75	56.95	57.17	108074	61.79	1859	68514	63.40
KOKUYOCMLN	EQ	20-Oct-2022	72.55	72.55	74.00	72.00	73.50	73.25	73.12	201633	147.44	2213	128513	63.74
KOLTEPATIL	EQ	20-Oct-2022	375.05	370.60	383.90	362.25	380.15	377.80	370.34	626358	2319.64	12839	216227	34.52
KOPRAN	EQ	20-Oct-2022	155.00	158.05	158.65	153.30	154.00	154.05	155.38	42304	65.73	1090	25629	60.58
KORE	SM	20-Oct-2022	92.50	94.00	95.20	89.10	91.00	91.40	92.81	144000	133.65	48	99000	68.75
KOTAKALPHA	EQ	20-Oct-2022	29.31	29.32	29.32	28.94	29.00	29.02	29.03	195858	56.86	467	116115	59.29
KOTAKBANK	EQ	20-Oct-2022	1869.35	1860.00	1882.95	1855.35	1865.00	1863.55	1866.82	1591107	29703.15	88807	788720	49.57
KOTAKBKETF	EQ	20-Oct-2022	410.18	398.02	409.13	398.02	407.50	407.82	407.01	81531	331.84	1750	58746	72.05
KOTAKCONS	EQ	20-Oct-2022	77.01	77.50	77.70	77.50	77.50	77.50	77.55	213	0.17	6	11	5.16
KOTAKGOLD	EQ	20-Oct-2022	43.22	42.72	43.25	42.72	43.06	43.10	43.15	94074	40.59	540	68507	72.82
KOTAKIT	EQ	20-Oct-2022	28.80	28.80	29.30	28.52	29.28	29.26	29.10	95039	27.66	316	50729	53.38
KOTAKLOVOL	EQ	20-Oct-2022	12.93	12.86	13.25	12.85	13.16	13.13	13.06	36593	4.78	188	16036	43.82
KOTAKMID50	EQ	20-Oct-2022	85.15	85.20	86.48	83.00	85.00	85.32	84.73	752	0.64	70	394	52.39
KOTAKMNC	EQ	20-Oct-2022	19.70	19.98	19.98	19.45	19.80	19.78	19.73	1572	0.31	36	1556	98.98
KOTAKNIFTY	EQ	20-Oct-2022	186.30	186.45	187.00	185.29	186.51	186.72	186.30	12046	22.44	337	6817	56.59
KOTAKNV20	EQ	20-Oct-2022	96.66	97.39	97.99	95.56	96.60	97.24	97.10	13407	13.02	357	6389	47.65
KOTAKPSUBK	EQ	20-Oct-2022	313.93	313.93	320.74	308.28	319.35	320.23	312.34	65349	204.11	557	35508	54.34
KOTARISUG	EQ	20-Oct-2022	45.30	45.40	46.25	45.20	45.60	45.45	45.56	239884	109.28	2826	144030	60.04
KOTHARIPET	EQ	20-Oct-2022	67.45	67.05	68.75	67.00	68.50	68.25	67.92	35555	24.15	802	18082	50.86
KOTHARIPRO	EQ	20-Oct-2022	117.35	117.10	119.85	116.10	117.80	116.80	117.74	3573	4.21	66	2878	80.55
KOTYARK	SM	20-Oct-2022	564.75	572.00	572.00	548.15	555.05	555.05	560.95	4800	26.93	12	3200	66.67
KOVAI	EQ	20-Oct-2022	1519.80	1540.00	1555.70	1528.00	1528.00	1532.65	1542.60	3095	47.74	244	2188	70.69
KPIGREEN	EQ	20-Oct-2022	887.50	888.00	889.50	853.90	873.00	865.05	870.88	81306	708.07	5827	46306	56.95
KPITTECH	EQ	20-Oct-2022	649.55	649.55	658.75	644.15	653.50	652.90	652.70	1898979	12394.68	46753	688735	36.27
KPRMILL	EQ	20-Oct-2022	568.40	567.05	572.95	564.00	570.50	570.55	569.41	94802	539.81	6217	59368	62.62
KRBL	EQ	20-Oct-2022	388.70	389.05	401.75	385.80	397.45	397.30	393.31	495893	1950.39	10310	181606	36.62
KREBSBIO	EQ	20-Oct-2022	108.00	108.05	112.00	108.00	108.00	108.25	109.56	10249	11.23	612	4491	43.82
KRIDHANINF	EQ	20-Oct-2022	3.70	3.70	3.95	3.60	3.85	3.75	3.78	124497	4.71	160	73495	59.03
KRISHANA	EQ	20-Oct-2022	340.80	340.10	349.45	340.10	345.00	344.80	344.98	8901	30.71	274	5930	66.62
KRISHIVAL	SM	20-Oct-2022	270.00	270.00	275.00	265.00	270.00	270.00	270.00	5000	13.50	5	5000	100.00
KRISHNADEF	SM	20-Oct-2022	104.35	98.75	103.00	98.25	103.00	102.30	100.43	18000	18.08	6	15000	83.33
KRITI	EQ	20-Oct-2022	90.60	90.05	91.60	89.55	90.00	90.00	90.10	17375	15.65	380	14637	84.24
KRITIKA	EQ	20-Oct-2022	21.20	20.50	21.70	20.45	20.60	20.60	20.66	321904	66.49	1453	217380	67.53
KRITINUT	EQ	20-Oct-2022	51.60	51.55	53.00	50.45	53.00	52.25	51.56	15836	8.16	394	10747	67.86
KRSNAA	EQ	20-Oct-2022	483.40	483.45	485.55	469.75	474.75	473.20	477.65	52233	249.49	3350	42898	82.13
KSB	EQ	20-Oct-2022	2005.55	2006.00	2070.00	1993.20	2035.15	2040.05	2043.04	77431	1581.94	7831	43023	55.56
KSCL	EQ	20-Oct-2022	445.90	460.00	473.00	455.10	468.10	468.55	463.91	910401	4223.42	23129	190077	20.88
KSHITIJPOL	BE	20-Oct-2022	217.80	228.55	228.65	228.50	228.65	228.65	228.60	379984	868.66	4109	-	-
KSL	EQ	20-Oct-2022	301.40	304.85	304.85	296.20	301.90	299.90	300.89	12892	38.79	1089	6102	47.33
KSOLVES	EQ	20-Oct-2022	467.30	469.95	471.95	442.75	464.95	463.35	456.35	31747	144.88	2624	19540	61.55
KTKBANK	EQ	20-Oct-2022	86.50	86.00	90.50	84.50	90.30	89.75	87.99	2530361	2226.51	13020	1244985	49.20
KUANTUM	EQ	20-Oct-2022	167.65	168.45	170.90	164.00	165.00	167.45	167.38	564211	944.38	5386	154765	27.43
L&TFH	EQ	20-Oct-2022	79.70	78.90	79.95	78.00	78.85	79.05	78.84	5078011	4003.36	14238	665552	13.11
L&TFINANCE	NC	20-Oct-2022	1070.00	1070.05	1070.05	1070.00	1070.00	1070.00	1070.02	25	0.27	3	25	100.00
L&TFINANCE	NI	20-Oct-2022	1095.00	1100.01	1100.01	1100.00	1100.00	1100.00	1100.00	125	1.38	3	125	100.00
L&TFINANCE	NO	20-Oct-2022	1070.80	1070.70	1070.70	1070.70	1070.70	1070.70	1070.70	100	1.07	1	100	100.00
L&TFINANCE	NY	20-Oct-2022	1065.00	1068.00	1068.00	1065.12	1066.01	1066.01	1066.59	131	1.40	4	98	74.81
L&TFINANCE	Y3	20-Oct-2022	1007.50	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	3	0.03	1	3	100.00
L&TFINANCE	Y7	20-Oct-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	13	0.13	2	13	100.00
LAGNAM	EQ	20-Oct-2022	67.65	69.85	69.85	66.55	68.70	68.70	67.92	12012	8.16	177	8014	66.72
LAKPRE	BZ	20-Oct-2022	6.00	6.00	6.00	6.00	6.00	6.00	6.00	223	0.01	2	-	-
LALPATHLAB	EQ	20-Oct-2022	2471.15	2473.30	2511.00	2436.10	2500.00	2502.75	2488.98	164250	4088.15	14665	69302	42.19
LAMBODHARA	EQ	20-Oct-2022	96.55	96.55	98.30	92.35	94.00	94.35	95.62	11247	10.75	343	8087	71.90
LANCER	EQ	20-Oct-2022	423.10	421.60	427.35	418.00	422.00	422.05	422.67	112207	474.27	4066	45092	40.19
LAOPALA	EQ	20-Oct-2022	399.90	398.70	405.90	394.00	402.00	402.45	400.47	270693	1084.06	9871	78920	29.15
LASA	EQ	20-Oct-2022	34.60	35.35	35.35	34.05	34.25	34.45	34.70	14320	4.97	222	10665	74.48
LATENTVIEW	EQ	20-Oct-2022	354.95	354.80	358.45	353.10	355.90	354.50	355.65	142780	507.79	6623	64463	45.15
LATTEYS	SM	20-Oct-2022	31.65	31.45	33.20	31.45	33.20	33.20	32.33	10000	3.23	2	10000	100.00
LAURUSLABS	EQ	20-Oct-2022	528.55	529.10	530.50	517.00	524.00	526.20	523.77	1720882	9013.40	31219	727599	42.28
LAXMICOT	EQ	20-Oct-2022	23.75	23.20	25.50	23.20	24.50	24.35	24.74	61306	15.17	291	26197	42.73
LAXMIMACH	EQ	20-Oct-2022	12313.15	12205.00	12550.00	12201.50	12227.45	12256.90	12400.31	5923	734.47	1819	2543	42.93
LCCINFOTEC	EQ	20-Oct-2022	2.50	2.55	2.55	2.40	2.50	2.45	2.47	109749	2.71	149	67463	61.47
LEMERITE	SM	20-Oct-2022	67.55	68.65	68.65	68.50	68.50	68.50	68.55	4800	3.29	3	4800	100.00
LEMONTREE	EQ	20-Oct-2022	86.40	86.00	86.30	84.35	85.10	85.15	85.05	2664074	2265.74	18801	1298954	48.76
LEXUS	SM	20-Oct-2022	87.75	90.75	90.75	86.00	86.00	87.00	88.88	4000	3.56	4	3000	75.00
LFIC	EQ	20-Oct-2022	103.80	103.90	103.90	101.20	103.45	102.80	102.60	1038	1.06	76	505	48.65
LGBBROSLTD	EQ	20-Oct-2022	739.60	737.75	754.00	728.40	744.00	744.85	745.30	89655	668.20	6202	26898	30.00
LGBFORGE	BE	20-Oct-2022	10.35	10.35	10.45	10.15	10.25	10.20	10.25	38978	4.00	129	-	-
LIBAS	EQ	20-Oct-2022	23.55	23.45	23.55	23.00	23.45	23.50	23.27	37691	8.77	484	28337	75.18
LIBERTSHOE	EQ	20-Oct-2022	357.30	352.10	363.70	342.20	349.00	351.20	352.07	471284	1659.24	13208	125357	26.60
LICHSGFIN	EQ	20-Oct-2022	410.70	409.80	420.85	405.30	419.05	419.30	414.30	1972876	8173.69	29619	1034595	52.44
LICI	EQ	20-Oct-2022	607.05	607.55	607.95	600.00	600.90	601.00	602.43	1042196	6278.45	52511	600076	57.58
LICNETFGSC	EQ	20-Oct-2022	22.22	22.65	22.65	22.11	22.25	22.14	22.23	20308	4.52	43	18042	88.84
LICNETFN50	EQ	20-Oct-2022	187.97	187.80	188.75	187.50	188.56	188.56	188.30	371	0.70	21	365	98.38
LICNETFSEN	EQ	20-Oct-2022	641.22	644.00	644.00	636.31	639.00	638.52	638.65	61	0.39	21	37	60.66
LICNFNHGP	EQ	20-Oct-2022	188.52	188.60	189.50	188.01	189.45	189.23	188.62	746	1.41	35	709	95.04
LIKHITHA	EQ	20-Oct-2022	367.05	366.10	371.90	363.25	367.30	368.85	367.72	42788	157.34	1924	13124	30.67
LINC	EQ	20-Oct-2022	280.85	283.00	284.60	274.05	284.50	281.75	278.95	4966	13.85	311	3261	65.67
LINCOLN	EQ	20-Oct-2022	299.40	297.00	301.90	295.55	297.00	298.10	298.39	26495	79.06	1183	15266	57.62
LINDEINDIA	EQ	20-Oct-2022	3141.65	3125.00	3156.85	3094.05	3110.00	3108.75	3119.37	20484	638.97	3162	8664	42.30
LIQUIDBEES	EQ	20-Oct-2022	999.99	1000.00	1000.25	998.00	1000.01	1000.00	1000.00	1896818	18968.27	5639	1680840	88.61
LIQUIDETF	EQ	20-Oct-2022	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	59650	596.50	333	57669	96.68
LLOYDS	ST	20-Oct-2022	44.80	47.00	47.00	46.70	47.00	47.00	46.99	162000	76.13	53	147000	90.74
LODHA	EQ	20-Oct-2022	1029.65	1008.35	1019.00	1003.00	1007.95	1008.90	1008.45	107171	1080.76	6595	57921	54.05
LOKESHMACH	BE	20-Oct-2022	105.70	105.45	110.95	105.00	110.95	110.55	109.09	63484	69.25	478	-	-
LOTUSEYE	EQ	20-Oct-2022	69.40	69.00	70.25	68.00	68.50	68.85	68.92	7740	5.33	165	5466	70.62
LOVABLE	EQ	20-Oct-2022	150.25	152.10	152.10	147.95	150.90	149.10	149.50	9150	13.68	346	5710	62.40
LOYALTEX	EQ	20-Oct-2022	804.55	813.90	813.95	793.50	795.40	798.90	801.98	111	0.89	53	58	52.25
LPDC	EQ	20-Oct-2022	6.30	6.45	6.80	6.20	6.35	6.25	6.50	184141	11.98	409	88731	48.19
LSIL	EQ	20-Oct-2022	13.60	13.55	13.95	12.40	13.70	13.65	13.42	2033613	272.84	3717	996134	48.98
LT	EQ	20-Oct-2022	1904.90	1898.65	1917.80	1886.30	1903.60	1904.15	1904.45	1374019	26167.55	57551	779560	56.74
LTGILTBEES	EQ	20-Oct-2022	22.53	22.48	22.55	22.48	22.55	22.54	22.53	10057	2.27	57	7893	78.48
LTI	EQ	20-Oct-2022	4694.60	4694.00	4767.00	4660.05	4744.05	4758.60	4718.10	213951	10094.43	18449	94901	44.36
LTTS	EQ	20-Oct-2022	3495.05	3483.20	3554.90	3426.10	3530.00	3530.90	3499.20	517024	18091.69	44276	124431	24.07
LUMAXIND	EQ	20-Oct-2022	1654.50	1655.10	1675.00	1624.00	1642.00	1646.10	1648.59	6579	108.46	3051	1744	26.51
LUMAXTECH	EQ	20-Oct-2022	269.70	269.70	273.05	263.00	266.75	266.25	267.34	86546	231.37	3279	33343	38.53
LUPIN	EQ	20-Oct-2022	689.15	672.00	691.40	671.30	676.20	679.70	682.04	1593310	10867.08	27013	399969	25.10
LUXIND	EQ	20-Oct-2022	1682.65	1678.70	1692.90	1670.70	1685.00	1687.05	1684.29	12870	216.77	3026	6546	50.86
LXCHEM	EQ	20-Oct-2022	328.60	324.00	327.95	323.95	327.75	326.75	325.96	323161	1053.38	9105	119941	37.11
LYKALABS	EQ	20-Oct-2022	127.00	127.05	127.75	126.05	127.50	127.05	126.90	26934	34.18	748	17680	65.64
LYPSAGEMS	EQ	20-Oct-2022	5.85	6.00	6.35	5.75	6.10	6.10	6.01	39695	2.38	159	14519	36.58
M&M	EQ	20-Oct-2022	1248.40	1241.20	1254.00	1223.55	1245.40	1250.00	1241.85	1831346	22742.61	56827	976300	53.31
M&MFIN	EQ	20-Oct-2022	215.45	213.95	214.45	210.30	212.00	212.25	212.12	1950694	4137.81	15837	473133	24.25
M&MFIN	N2	20-Oct-2022	1066.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	55	0.58	2	55	100.00
MAANALU	EQ	20-Oct-2022	166.65	167.90	170.45	160.60	160.80	161.80	163.45	31705	51.82	1443	16711	52.71
MACPOWER	EQ	20-Oct-2022	382.60	380.00	386.85	376.00	377.40	377.70	380.93	63257	240.96	3574	19171	30.31
MADHAV	EQ	20-Oct-2022	41.35	41.40	41.65	39.85	41.60	41.45	40.97	12401	5.08	211	6415	51.73
MADHUCON	BE	20-Oct-2022	5.85	6.05	6.05	5.70	6.05	5.80	5.78	14808	0.86	56	-	-
MADRASFERT	EQ	20-Oct-2022	50.55	50.55	51.30	49.05	50.50	50.50	50.37	204561	103.04	1669	65449	31.99
MAESGETF	EQ	20-Oct-2022	29.10	29.07	29.28	29.06	29.27	29.22	29.11	120960	35.21	50	120399	99.54
MAFANG	EQ	20-Oct-2022	38.18	38.06	38.19	37.62	38.09	38.07	37.99	369495	140.36	1795	282692	76.51
MAFSETF	EQ	20-Oct-2022	18.21	18.41	18.41	18.01	18.21	18.16	18.09	104027	18.82	245	59968	57.65
MAGADSUGAR	EQ	20-Oct-2022	290.75	294.90	296.00	290.55	292.00	293.25	293.10	3063	8.98	180	1903	62.13
MAGNUM	EQ	20-Oct-2022	15.50	15.85	15.85	14.65	14.95	14.90	15.02	94622	14.21	378	62934	66.51
MAHABANK	EQ	20-Oct-2022	19.40	19.40	19.75	19.10	19.55	19.55	19.49	4971696	969.11	6236	2064642	41.53
MAHAPEXLTD	BE	20-Oct-2022	91.00	91.30	91.80	90.00	90.10	90.10	91.03	1061	0.97	19	-	-
MAHASTEEL	EQ	20-Oct-2022	68.70	68.00	69.15	67.00	68.75	67.65	67.76	5535	3.75	147	3633	65.64
MAHEPC	EQ	20-Oct-2022	100.85	101.85	102.35	100.75	100.75	101.05	101.35	11956	12.12	329	5306	44.38
MAHESHWARI	EQ	20-Oct-2022	75.40	76.00	76.50	73.55	74.25	74.65	75.12	23384	17.57	321	10599	45.33
MAHICKRA	SM	20-Oct-2022	71.80	69.00	69.00	69.00	69.00	69.00	69.00	1500	1.04	1	1500	100.00
MAHINDCIE	EQ	20-Oct-2022	317.40	317.20	328.00	309.00	310.00	311.95	320.30	2082304	6669.67	27440	717114	34.44
MAHKTECH	EQ	20-Oct-2022	11.45	11.34	11.40	11.00	11.29	11.23	11.12	1541206	171.44	1319	1082654	70.25
MAHLIFE	EQ	20-Oct-2022	407.45	411.00	413.00	401.55	408.90	407.95	406.27	68235	277.22	4319	33479	49.06
MAHLOG	EQ	20-Oct-2022	547.15	547.15	559.00	542.05	545.35	546.80	552.06	270996	1496.07	16088	146232	53.96
MAHSCOOTER	EQ	20-Oct-2022	5078.10	5148.00	5280.00	5078.10	5209.00	5186.45	5207.58	15920	829.05	3875	5815	36.53
MAHSEAMLES	EQ	20-Oct-2022	822.00	819.00	835.05	816.00	821.00	819.10	824.58	176590	1456.12	10081	74192	42.01
MAITHANALL	EQ	20-Oct-2022	974.25	967.00	974.50	955.00	973.10	969.45	963.22	19413	186.99	2293	10325	53.19
MAKS	SM	20-Oct-2022	26.00	26.50	28.60	26.50	28.60	28.60	28.19	66000	18.61	11	66000	100.00
MALLCOM	EQ	20-Oct-2022	689.70	703.40	703.40	678.10	695.00	686.05	684.75	1686	11.54	244	1263	74.91
MALUPAPER	EQ	20-Oct-2022	34.30	34.30	34.70	33.90	34.30	34.20	34.32	21848	7.50	274	7668	35.10
MAM150ETF	EQ	20-Oct-2022	11.78	12.30	12.30	11.65	11.76	11.75	11.69	40170	4.70	369	16049	39.95
MAMFGETF	EQ	20-Oct-2022	82.80	82.51	83.34	82.16	83.08	83.27	83.03	21831	18.13	89	20226	92.65
MAN50ETF	EQ	20-Oct-2022	182.62	182.30	183.40	181.75	182.95	182.90	182.54	4406	8.04	79	2608	59.19
MANAKALUCO	EQ	20-Oct-2022	21.30	21.10	21.80	21.00	21.40	21.25	21.30	22156	4.72	283	15427	69.63
MANAKCOAT	EQ	20-Oct-2022	18.20	17.85	18.25	17.85	18.20	17.95	18.02	12960	2.34	179	10563	81.50
MANAKSIA	EQ	20-Oct-2022	80.40	80.00	80.60	76.05	78.00	78.20	78.31	35240	27.60	698	21773	61.78
MANAKSTEEL	EQ	20-Oct-2022	37.50	37.45	39.00	37.15	37.85	38.15	37.76	45179	17.06	377	29896	66.17
MANALIPETC	EQ	20-Oct-2022	92.15	92.00	92.70	91.15	91.50	91.60	91.79	217817	199.93	4184	120678	55.40
MANAPPURAM	EQ	20-Oct-2022	102.15	101.95	105.10	100.90	104.65	104.85	103.59	5190639	5376.92	47961	2201969	42.42
MANGALAM	EQ	20-Oct-2022	143.30	143.05	145.85	140.10	140.20	140.85	141.78	30827	43.71	794	19969	64.78
MANGCHEFER	EQ	20-Oct-2022	128.40	127.70	127.85	125.10	125.30	125.80	126.71	396771	502.73	1908	300510	75.74
MANGLMCEM	EQ	20-Oct-2022	368.40	363.00	370.20	358.45	361.15	364.25	362.70	16518	59.91	756	10671	64.60
MANINDS	EQ	20-Oct-2022	89.95	88.70	91.70	88.70	90.00	90.40	90.59	88594	80.26	1717	46486	52.47
MANINFRA	EQ	20-Oct-2022	81.35	81.95	82.55	81.55	82.10	82.25	82.12	191005	156.86	1616	124080	64.96
MANORAMA	EQ	20-Oct-2022	1253.75	1249.95	1282.00	1249.95	1274.95	1265.50	1268.56	704	8.93	161	474	67.33
MANORG	EQ	20-Oct-2022	540.60	549.95	549.95	525.00	528.60	529.35	532.76	9604	51.17	945	6097	63.48
MANUGRAPH	EQ	20-Oct-2022	14.50	14.95	14.95	14.15	14.45	14.45	14.43	5456	0.79	38	5441	99.73
MANXT50	EQ	20-Oct-2022	423.47	421.46	427.84	421.30	426.38	427.11	424.70	215	0.91	41	105	48.84
MANYAVAR	EQ	20-Oct-2022	1425.30	1435.00	1435.00	1396.00	1416.00	1417.50	1413.82	67733	957.62	6933	33716	49.78
MAPMYINDIA	EQ	20-Oct-2022	1332.30	1330.00	1361.95	1327.95	1349.60	1353.00	1350.66	44334	598.80	5470	17574	39.64
MARALOVER	EQ	20-Oct-2022	62.15	62.85	63.40	62.40	63.40	63.00	63.10	14261	9.00	140	9083	63.69
MARATHON	EQ	20-Oct-2022	220.90	220.55	221.80	219.00	219.00	219.50	220.09	7230	15.91	120	6329	87.54
MARICO	EQ	20-Oct-2022	517.00	515.55	524.95	514.20	523.70	523.85	521.00	1609093	8383.30	30636	1072639	66.66
MARINE	EQ	20-Oct-2022	31.25	31.45	32.85	30.30	32.45	32.40	32.07	195175	62.59	1078	119655	61.31
MARKSANS	EQ	20-Oct-2022	49.35	49.20	49.25	48.50	48.90	48.90	48.81	544888	265.98	4888	202355	37.14
MARSHALL	EQ	20-Oct-2022	29.00	29.00	30.00	29.00	29.70	29.65	29.67	40944	12.15	326	27209	66.45
MARUTI	EQ	20-Oct-2022	8719.35	8700.00	8739.20	8611.00	8712.05	8707.40	8688.30	328270	28521.09	44479	171538	52.26
MASFIN	EQ	20-Oct-2022	840.55	839.40	873.00	807.00	866.50	864.20	848.29	81916	694.89	6921	35042	42.78
MASKINVEST	BE	20-Oct-2022	122.60	116.50	116.50	116.50	116.50	116.50	116.50	16	0.02	2	-	-
MASPTOP50	EQ	20-Oct-2022	25.67	25.42	26.20	25.42	25.91	26.12	25.79	340269	87.75	576	246327	72.39
MASTEK	EQ	20-Oct-2022	1631.65	1631.00	1714.00	1616.70	1697.00	1694.40	1670.86	72278	1207.66	6308	38268	52.95
MATRIMONY	EQ	20-Oct-2022	631.30	629.25	634.05	623.95	630.00	629.90	629.69	2065	13.00	337	1244	60.24
MAWANASUG	EQ	20-Oct-2022	81.35	81.25	81.60	80.30	81.40	81.30	80.98	54156	43.85	1668	29238	53.99
MAXHEALTH	EQ	20-Oct-2022	405.50	404.50	422.00	389.10	409.00	413.60	408.75	9783251	39989.39	120617	5680398	58.06
MAXIND	EQ	20-Oct-2022	81.95	81.95	81.95	79.55	80.40	80.25	80.63	60307	48.63	1207	44501	73.79
MAXVIL	EQ	20-Oct-2022	175.70	175.65	185.95	171.00	176.10	179.00	180.60	111511	201.39	5837	50807	45.56
MAYURUNIQ	EQ	20-Oct-2022	479.90	482.00	482.00	469.60	475.00	474.70	473.82	38158	180.80	2328	28728	75.29
MAZDA	EQ	20-Oct-2022	655.30	685.00	786.35	677.10	763.00	756.30	752.69	444076	3342.53	23568	72607	16.35
MAZDOCK	EQ	20-Oct-2022	629.85	628.80	657.60	625.60	650.10	651.65	644.06	4006244	25802.64	63563	590420	14.74
MBAPL	BE	20-Oct-2022	505.40	530.65	530.65	530.65	530.65	530.65	530.65	1124	5.96	30	-	-
MBECL	BE	20-Oct-2022	3.15	3.25	3.25	3.10	3.20	3.20	3.18	45668	1.45	53	-	-
MBLINFRA	EQ	20-Oct-2022	18.80	18.80	19.20	18.30	19.10	19.00	18.97	23620	4.48	177	16846	71.32
MC1RG	MF	20-Oct-2022	16.00	17.44	17.44	15.10	15.10	16.27	16.27	2	0.00	2	0	0.00
MCDOWELL-N	EQ	20-Oct-2022	828.55	829.00	835.60	820.80	832.25	830.95	829.51	1024335	8496.98	48890	472616	46.14
MCL	EQ	20-Oct-2022	25.85	26.35	26.35	25.05	25.70	25.40	25.56	18631	4.76	197	10913	58.57
MCLEODRUSS	EQ	20-Oct-2022	28.75	28.25	29.10	28.10	28.25	28.35	28.47	164690	46.89	1138	105232	63.90
MCX	EQ	20-Oct-2022	1336.65	1325.00	1342.25	1320.00	1331.00	1329.40	1330.19	118809	1580.39	8583	28888	24.31
MDL	SM	20-Oct-2022	38.10	36.25	36.25	36.25	36.25	36.25	36.25	4000	1.45	2	4000	100.00
MEDICAMEQ	EQ	20-Oct-2022	891.35	880.55	940.00	880.40	940.00	926.50	918.09	11624	106.72	1251	6679	57.46
MEDICO	BE	20-Oct-2022	147.10	148.05	152.00	147.00	147.00	147.85	148.32	11081	16.44	67	-	-
MEDPLUS	EQ	20-Oct-2022	584.80	584.80	595.00	582.95	590.00	589.85	587.59	9498	55.81	1389	3993	42.04
MEGAFLEX	SM	20-Oct-2022	45.95	45.95	47.50	45.95	47.30	47.15	47.04	72000	33.87	20	66000	91.67
MEGASOFT	EQ	20-Oct-2022	34.45	34.45	35.30	33.90	35.00	34.65	34.31	51168	17.56	460	27965	54.65
MEGASTAR	BE	20-Oct-2022	247.95	235.65	235.65	235.60	235.60	235.60	235.61	8172	19.25	133	-	-
MELSTAR	BZ	20-Oct-2022	2.70	2.70	2.70	2.60	2.70	2.70	2.61	3087	0.08	15	-	-
MENONBE	EQ	20-Oct-2022	107.70	109.00	112.50	95.55	100.50	99.55	101.93	419420	427.51	12677	137804	32.86
MEP	BE	20-Oct-2022	14.55	14.75	15.25	14.30	15.25	15.25	15.19	1198303	182.00	333	-	-
MERCATOR	BE	20-Oct-2022	1.10	1.15	1.15	1.10	1.15	1.15	1.15	214712	2.46	158	-	-
METALFORGE	BZ	20-Oct-2022	4.40	4.20	4.35	4.20	4.35	4.25	4.20	7743	0.33	35	-	-
METROBRAND	EQ	20-Oct-2022	895.60	904.00	928.00	877.25	881.65	883.25	893.29	775771	6929.85	26980	266131	34.31
METROPOLIS	EQ	20-Oct-2022	1545.55	1537.00	1554.80	1526.55	1546.20	1551.25	1542.04	54993	848.01	6224	21526	39.14
MFL	EQ	20-Oct-2022	1576.85	1567.95	1605.00	1451.00	1490.00	1491.80	1517.28	376344	5710.20	24922	110622	29.39
MFSL	EQ	20-Oct-2022	725.55	726.20	742.90	707.25	709.40	709.85	721.90	755839	5456.42	39785	294382	38.95
MGEL	EQ	20-Oct-2022	31.95	32.00	33.50	31.05	31.30	31.50	32.23	237667	76.59	1219	164907	69.39
MGL	EQ	20-Oct-2022	785.35	786.70	788.60	773.00	783.50	783.05	780.64	322222	2515.41	21362	130844	40.61
MHHL	SM	20-Oct-2022	36.95	36.95	36.95	36.95	36.95	36.95	36.95	3000	1.11	1	3000	100.00
MHLXMIRU	EQ	20-Oct-2022	198.50	202.00	204.95	185.55	189.65	189.20	197.48	464832	917.95	9461	134416	28.92
MHRIL	EQ	20-Oct-2022	281.00	280.80	284.50	280.00	280.10	280.70	281.49	135861	382.44	4065	44303	32.61
MICEL	BE	20-Oct-2022	12.25	12.80	12.80	11.70	12.15	12.10	11.99	48453	5.81	320	-	-
MID150BEES	EQ	20-Oct-2022	119.99	123.90	123.90	118.42	119.74	119.61	119.09	57037	67.93	1271	33620	58.94
MIDHANI	EQ	20-Oct-2022	248.80	246.85	250.35	244.65	248.10	247.15	247.18	846162	2091.50	14272	213190	25.19
MILTON	ST	20-Oct-2022	19.00	19.00	19.00	19.00	19.00	19.00	19.00	4400	0.84	1	4400	100.00
MINDACORP	EQ	20-Oct-2022	198.00	197.75	200.05	196.00	196.20	196.50	197.69	207662	410.53	7453	103409	49.80
MINDSPACE	RR	20-Oct-2022	364.94	362.50	368.01	343.25	350.90	348.52	349.08	2347496	8194.75	14413	2020120	86.05
MINDTECK	EQ	20-Oct-2022	148.80	147.00	154.00	145.30	152.30	151.80	151.89	62983	95.66	2016	38454	61.05
MINDTREE	EQ	20-Oct-2022	3404.45	3390.00	3463.00	3370.10	3441.65	3456.70	3425.42	379004	12982.48	25647	93013	24.54
MIRCELECTR	EQ	20-Oct-2022	15.90	16.00	16.60	15.85	16.35	16.25	16.30	195668	31.89	665	108506	55.45
MIRZAINT	EQ	20-Oct-2022	345.50	341.50	351.80	339.35	350.00	348.80	344.99	203517	702.12	7649	75476	37.09
MITCON	BE	20-Oct-2022	68.05	70.95	70.95	65.20	70.00	70.00	68.89	4619	3.18	34	-	-
MITTAL	EQ	20-Oct-2022	12.00	12.15	12.15	11.65	12.10	11.95	11.93	19918	2.38	67	15365	77.14
MKPL	SM	20-Oct-2022	712.00	740.00	740.00	710.00	740.00	740.00	720.33	12000	86.44	6	6000	50.00
MMFL	EQ	20-Oct-2022	773.60	773.60	783.95	772.95	780.90	778.15	778.08	8495	66.10	1263	4082	48.05
MMP	EQ	20-Oct-2022	161.15	163.70	163.70	159.00	159.50	160.00	161.11	9788	15.77	206	4970	50.78
MMTC	EQ	20-Oct-2022	35.00	35.00	35.30	34.65	35.00	35.05	34.99	622299	217.77	4180	164787	26.48
MODIRUBBER	BE	20-Oct-2022	72.00	72.00	73.70	69.00	72.75	72.75	72.37	1412	1.02	31	-	-
MODISONLTD	EQ	20-Oct-2022	73.90	74.55	76.75	72.45	74.80	74.40	74.72	84657	63.25	833	41900	49.49
MOGSEC	EQ	20-Oct-2022	49.22	49.07	49.17	49.06	49.14	49.15	49.09	12811	6.29	61	9567	74.68
MOHEALTH	EQ	20-Oct-2022	23.23	27.50	27.50	23.24	23.36	23.36	24.24	18337	4.44	193	7898	43.07
MOHITIND	EQ	20-Oct-2022	17.85	18.90	18.90	17.60	17.60	17.75	17.98	11046	1.99	99	6795	61.52
MOIL	EQ	20-Oct-2022	153.35	153.35	158.45	152.50	154.80	155.40	155.49	180919	281.32	4213	85310	47.15
MOKSH	EQ	20-Oct-2022	14.20	14.35	14.35	13.95	14.10	14.05	14.05	59138	8.31	207	50575	85.52
MOL	EQ	20-Oct-2022	121.00	121.00	122.25	117.75	119.00	118.55	120.18	803352	965.46	6370	393946	49.04
MOLDTECH	EQ	20-Oct-2022	92.55	93.70	94.15	92.60	93.85	93.70	93.45	25778	24.09	390	19664	76.28
MOLDTKPAC	EQ	20-Oct-2022	875.15	875.10	897.95	863.30	891.35	891.90	881.33	41974	369.93	6253	18133	43.20
MOLOWVOL	EQ	20-Oct-2022	23.77	25.00	25.00	23.62	23.96	23.87	23.72	1383	0.33	26	1305	94.36
MOM100	EQ	20-Oct-2022	32.70	32.94	32.94	32.50	32.62	32.63	32.62	43032	14.04	615	28648	66.57
MOM50	EQ	20-Oct-2022	175.10	175.10	177.26	174.97	175.73	176.11	176.02	1602	2.82	76	733	45.76
MOMENTUM	EQ	20-Oct-2022	19.40	18.82	19.90	18.82	19.40	19.56	19.57	1442	0.28	81	950	65.88
MOMOMENTUM	EQ	20-Oct-2022	39.25	39.95	40.70	38.90	39.48	39.32	39.15	7536	2.95	87	3129	41.52
MON100	EQ	20-Oct-2022	91.50	91.50	91.51	89.60	90.75	90.66	90.42	717795	649.06	6123	363651	50.66
MONARCH	EQ	20-Oct-2022	370.05	367.95	384.00	362.05	372.15	371.90	372.78	34641	129.14	1380	23480	67.78
MONQ50	EQ	20-Oct-2022	48.78	48.98	48.98	48.20	48.35	48.34	48.55	15592	7.57	184	11561	74.15
MONTECARLO	EQ	20-Oct-2022	719.90	717.05	724.95	711.05	713.20	718.15	716.94	20168	144.59	2466	7810	38.72
MOQUALITY	EQ	20-Oct-2022	117.70	116.90	116.90	116.90	116.90	116.90	116.90	4	0.00	1	4	100.00
MORARJEE	EQ	20-Oct-2022	17.80	18.35	18.35	17.30	17.45	17.65	17.70	5540	0.98	109	3136	56.61
MOREPENLAB	EQ	20-Oct-2022	27.05	26.90	27.35	26.90	27.15	27.15	27.11	828937	224.70	2503	231729	27.95
MOTHERSON	EQ	20-Oct-2022	63.50	63.50	64.50	61.95	63.50	63.50	63.33	16207220	10264.82	69628	6428786	39.67
MOTILALOFS	EQ	20-Oct-2022	713.20	708.20	717.85	697.00	702.00	702.20	709.08	99937	708.63	4890	64386	64.43
MOTOGENFIN	EQ	20-Oct-2022	26.60	27.50	27.50	26.00	26.10	26.05	26.72	1398	0.37	33	1005	71.89
MOVALUE	EQ	20-Oct-2022	42.45	42.30	42.39	41.71	42.05	42.05	41.85	1072	0.45	24	1000	93.28
MPHASIS	EQ	20-Oct-2022	2109.45	2100.00	2151.00	2071.55	2141.20	2147.40	2127.10	418957	8911.65	26948	142228	33.95
MPSLTD	EQ	20-Oct-2022	644.55	637.00	658.75	634.00	646.00	649.20	640.29	9844	63.03	2042	5448	55.34
MRF	EQ	20-Oct-2022	83149.45	83100.00	84500.00	83100.00	84250.00	84171.80	83929.95	12767	10715.34	6901	5467	42.82
MRO-TEK	EQ	20-Oct-2022	65.90	66.40	66.90	64.95	66.20	65.90	65.83	7991	5.26	143	4254	53.23
MRPL	EQ	20-Oct-2022	57.60	57.30	61.25	57.05	59.25	59.30	59.72	5696631	3401.97	20768	1546788	27.15
MSPL	EQ	20-Oct-2022	9.35	9.40	9.40	9.20	9.25	9.25	9.29	125227	11.63	372	103779	82.87
MSTCLTD	EQ	20-Oct-2022	260.85	259.05	262.95	257.15	258.00	258.05	259.44	100178	259.90	3049	49856	49.77
MSUMI	EQ	20-Oct-2022	89.15	89.00	89.25	87.30	87.75	87.65	87.81	1342945	1179.27	26210	736706	54.86
MTARTECH	EQ	20-Oct-2022	1598.35	1595.00	1642.20	1590.10	1629.40	1634.95	1621.54	108381	1757.44	11692	41439	38.23
MTEDUCARE	EQ	20-Oct-2022	8.40	8.50	8.85	8.50	8.80	8.75	8.71	105779	9.22	204	68601	64.85
MTNL	EQ	20-Oct-2022	21.10	21.20	21.35	20.80	21.10	21.00	21.09	874995	184.57	1691	349786	39.98
MUKANDLTD	EQ	20-Oct-2022	100.00	100.60	101.65	99.70	100.25	100.20	100.28	12100	12.13	200	9616	79.47
MUKTAARTS	EQ	20-Oct-2022	59.55	59.90	61.50	58.15	60.50	60.55	59.47	18443	10.97	343	12090	65.55
MUNJALAU	EQ	20-Oct-2022	50.55	50.55	51.00	50.30	50.70	50.55	50.59	42404	21.45	621	21968	51.81
MUNJALSHOW	EQ	20-Oct-2022	98.65	98.95	99.60	98.30	99.45	99.05	99.17	14932	14.81	227	9980	66.84
MURUDCERA	EQ	20-Oct-2022	38.10	38.35	38.55	37.00	37.20	37.30	37.50	245570	92.09	1426	171534	69.85
MUTHOOTCAP	EQ	20-Oct-2022	249.95	249.00	264.00	249.00	256.00	254.50	256.99	148261	381.02	6011	100078	67.50
MUTHOOTFIN	EQ	20-Oct-2022	1049.85	1046.10	1069.10	1036.25	1046.05	1048.00	1052.20	715586	7529.42	29381	289674	40.48
NABARD	N2	20-Oct-2022	1185.00	1189.00	1189.00	1187.00	1187.00	1187.67	1187.70	715	8.49	3	715	100.00
NACLIND	EQ	20-Oct-2022	74.80	74.80	75.60	73.60	75.40	75.40	75.06	26478	19.87	378	20786	78.50
NAGAFERT	BE	20-Oct-2022	7.80	8.00	8.05	7.80	8.00	8.00	7.96	125991	10.03	306	-	-
NAGREEKCAP	EQ	20-Oct-2022	11.55	11.55	11.70	10.70	11.50	11.50	10.92	4427	0.48	51	3437	77.64
NAGREEKEXP	EQ	20-Oct-2022	36.40	35.30	37.40	35.15	36.90	36.75	36.79	8995	3.31	217	5066	56.32
NAHARCAP	EQ	20-Oct-2022	352.60	345.50	351.95	341.40	347.50	346.55	346.87	6060	21.02	488	2816	46.47
NAHARINDUS	EQ	20-Oct-2022	110.65	110.15	111.50	109.25	109.45	109.55	110.20	39946	44.02	515	27724	69.40
NAHARPOLY	EQ	20-Oct-2022	328.75	325.00	328.25	316.40	322.85	321.35	322.29	10172	32.78	768	6137	60.33
NAHARSPING	EQ	20-Oct-2022	300.50	296.00	301.75	294.50	295.90	296.35	297.00	30872	91.69	1234	21574	69.88
NAM-INDIA	EQ	20-Oct-2022	265.20	265.00	274.00	264.75	267.75	270.30	270.21	1872881	5060.73	21140	1212971	64.76
NATCOPHARM	EQ	20-Oct-2022	588.35	588.80	593.00	587.65	590.70	589.70	589.00	149492	880.51	5223	108288	72.44
NATHBIOGEN	EQ	20-Oct-2022	160.35	162.45	169.90	158.60	168.10	168.30	165.15	64216	106.05	1700	37204	57.94
NATIONALUM	EQ	20-Oct-2022	68.85	68.45	70.50	68.05	70.10	70.30	69.48	9456456	6570.37	23411	3604349	38.12
NAUKRI	EQ	20-Oct-2022	3865.25	3846.35	3987.60	3820.00	3982.90	3974.85	3935.43	304646	11989.14	27638	79512	26.10
NAVA	EQ	20-Oct-2022	189.50	188.25	208.00	185.50	204.80	203.30	198.46	1405799	2789.91	15980	596541	42.43
NAVINFLUOR	EQ	20-Oct-2022	4350.35	4179.00	4438.00	4151.25	4424.35	4418.75	4331.47	1037194	44925.71	75211	194923	18.79
NAVKARCORP	EQ	20-Oct-2022	57.75	57.45	57.85	56.15	56.40	56.60	56.92	416539	237.09	2575	227957	54.73
NAVNETEDUL	EQ	20-Oct-2022	134.40	133.75	134.40	132.15	132.75	133.20	133.03	166695	221.76	3316	63102	37.85
NAZARA	EQ	20-Oct-2022	693.50	693.50	705.85	684.00	688.50	687.85	693.98	201501	1398.38	10301	60502	30.03
NBCC	EQ	20-Oct-2022	32.65	32.30	32.80	32.10	32.35	32.25	32.31	2131380	688.73	4933	776159	36.42
NBIFIN	EQ	20-Oct-2022	1731.35	1798.25	1819.70	1730.70	1770.00	1776.60	1777.68	92	1.64	30	41	44.57
NCC	EQ	20-Oct-2022	73.10	72.95	72.95	71.70	72.30	72.40	72.21	3938916	2844.25	17114	2816420	71.50
NCLIND	EQ	20-Oct-2022	178.50	178.50	179.15	176.85	178.45	177.75	177.77	47412	84.28	1707	25933	54.70
NDGL	EQ	20-Oct-2022	1311.30	1280.25	1374.40	1280.00	1320.15	1328.45	1330.00	477	6.34	115	134	28.09
NDL	EQ	20-Oct-2022	28.55	28.55	28.80	27.80	28.00	28.00	28.08	79524	22.33	734	53935	67.82
NDRAUTO	EQ	20-Oct-2022	459.55	452.20	460.00	452.00	455.00	454.75	454.85	939	4.27	135	611	65.07
NDTV	BE	20-Oct-2022	332.40	329.20	335.00	318.50	323.00	325.80	324.83	47075	152.91	911	-	-
NECCLTD	EQ	20-Oct-2022	26.10	26.95	29.80	26.00	28.70	28.75	28.47	1532484	436.32	3815	685299	44.72
NECLIFE	EQ	20-Oct-2022	21.70	21.90	21.95	21.40	21.50	21.50	21.70	58520	12.70	360	42409	72.47
NELCAST	EQ	20-Oct-2022	81.20	80.95	85.60	80.05	83.85	83.80	83.95	543076	455.94	8242	259151	47.72
NELCO	EQ	20-Oct-2022	866.75	869.00	882.00	859.85	872.00	867.10	868.59	41660	361.85	2440	17613	42.28
NEOGEN	EQ	20-Oct-2022	1530.80	1536.70	1536.70	1490.00	1498.00	1497.40	1501.43	15563	233.67	4889	8578	55.12
NESCO	EQ	20-Oct-2022	581.15	573.00	583.10	572.05	578.50	579.40	579.02	49426	286.19	3055	21626	43.75
NESTLEIND	EQ	20-Oct-2022	19739.10	19719.00	20143.70	19700.00	20079.20	20061.10	20006.69	112854	22578.35	34469	41043	36.37
NETF	EQ	20-Oct-2022	183.50	184.98	184.98	181.72	182.92	182.92	182.82	310	0.57	46	187	60.32
NETWORK18	EQ	20-Oct-2022	65.60	65.65	66.15	64.65	64.85	65.10	65.07	632342	411.44	3644	208451	32.96
NEULANDLAB	EQ	20-Oct-2022	1477.85	1482.00	1593.00	1467.25	1570.00	1578.20	1561.02	90110	1406.63	11557	20136	22.35
NEWGEN	EQ	20-Oct-2022	366.75	366.50	366.50	357.80	359.05	359.15	360.46	66354	239.18	6886	35191	53.04
NEXTMEDIA	EQ	20-Oct-2022	5.75	5.75	5.85	5.70	5.80	5.70	5.79	17366	1.01	33	15846	91.25
NFL	EQ	20-Oct-2022	48.40	48.10	49.00	48.00	48.65	48.75	48.54	353364	171.51	2022	104438	29.56
NGIL	EQ	20-Oct-2022	123.30	125.45	129.45	118.30	127.00	128.50	125.22	12144	15.21	303	5806	47.81
NGLFINE	EQ	20-Oct-2022	1405.50	1430.00	1430.00	1390.05	1410.50	1406.80	1400.65	2743	38.42	467	2206	80.42
NH	EQ	20-Oct-2022	721.85	719.70	727.00	717.35	720.50	722.40	722.16	167244	1207.76	11236	107010	63.98
NHAI	N2	20-Oct-2022	1131.00	1131.00	1135.00	1129.00	1129.00	1129.93	1131.10	1302	14.73	19	1171	89.94
NHAI	N4	20-Oct-2022	1123.96	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
NHAI	N6	20-Oct-2022	1255.00	1255.00	1255.00	1250.15	1252.00	1252.00	1252.53	257	3.22	10	247	96.11
NHAI	N8	20-Oct-2022	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	438	4.86	1	438	100.00
NHAI	N9	20-Oct-2022	1184.60	1184.00	1184.30	1184.00	1184.30	1184.30	1184.18	12500	148.02	2	12500	100.00
NHAI	NA	20-Oct-2022	1183.99	1186.99	1186.99	1185.00	1186.00	1185.06	1185.14	110	1.30	7	110	100.00
NHAI	ND	20-Oct-2022	1122.00	1248.00	1248.00	1237.00	1237.00	1237.00	1240.67	60	0.74	2	60	100.00
NHAI	NE	20-Oct-2022	1159.90	1162.66	1165.00	1155.00	1165.00	1165.00	1161.62	1425	16.55	18	1388	97.40
NHBTF2014	N2	20-Oct-2022	6300.00	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	10	0.64	1	10	100.00
NHBTF2014	N6	20-Oct-2022	6956.29	6955.00	6955.00	6955.00	6955.00	6955.00	6955.00	8	0.56	1	8	100.00
NHBTF2023	N3	20-Oct-2022	6020.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	6	0.37	1	6	100.00
NHPC	EQ	20-Oct-2022	40.20	40.00	40.30	39.45	39.85	39.90	39.88	15720125	6268.53	30639	8861202	56.37
NHPC	N6	20-Oct-2022	1396.99	1389.99	1389.99	1389.99	1389.99	1389.99	1389.99	5	0.07	1	5	100.00
NIACL	EQ	20-Oct-2022	86.10	85.70	86.15	85.55	85.65	85.75	85.75	103577	88.82	1283	53314	51.47
NIBL	EQ	20-Oct-2022	20.90	21.00	21.75	20.65	20.80	21.00	21.02	13210	2.78	214	5867	44.41
NIDAN	SM	20-Oct-2022	59.15	58.00	58.00	55.25	56.00	55.60	56.16	6000	3.37	6	5000	83.33
NIF100BEES	EQ	20-Oct-2022	184.64	184.00	185.60	183.81	185.60	185.52	184.56	4722	8.72	105	3921	83.04
NIFTYBEES	EQ	20-Oct-2022	190.83	191.50	191.68	188.91	191.50	191.44	190.64	2191179	4177.27	18382	1177130	53.72
NIFTYQLITY	EQ	20-Oct-2022	14.37	14.37	14.45	14.05	14.11	14.24	14.31	12270	1.76	118	6368	51.90
NIITLTD	EQ	20-Oct-2022	280.95	278.00	285.45	278.00	284.25	283.80	282.88	340573	963.41	10830	141916	41.67
NILAINFRA	EQ	20-Oct-2022	6.25	6.25	6.35	6.20	6.20	6.20	6.26	122764	7.69	190	59295	48.30
NILASPACES	BE	20-Oct-2022	3.35	3.40	3.50	3.25	3.50	3.50	3.48	314395	10.94	193	-	-
NILKAMAL	EQ	20-Oct-2022	2069.40	2068.95	2074.85	2041.10	2041.15	2046.65	2057.28	1078	22.18	397	655	60.76
NIPPOBATRY	EQ	20-Oct-2022	494.50	500.95	524.00	477.00	488.00	483.50	500.67	178606	894.22	10154	48824	27.34
NIRAJ	EQ	20-Oct-2022	30.10	30.00	30.75	29.65	30.05	30.15	30.37	1993	0.61	54	1572	78.88
NITCO	EQ	20-Oct-2022	22.60	23.45	23.45	22.45	22.70	22.70	22.66	10533	2.39	118	7857	74.59
NITINSPIN	EQ	20-Oct-2022	208.60	210.15	211.45	206.60	209.00	209.30	209.34	52526	109.96	3492	30938	58.90
NITIRAJ	EQ	20-Oct-2022	78.05	76.10	78.80	73.70	76.20	77.60	76.57	3760	2.88	177	1932	51.38
NKIND	BE	20-Oct-2022	36.90	36.90	36.90	35.20	35.20	35.20	35.30	101	0.04	4	-	-
NLCINDIA	EQ	20-Oct-2022	71.55	70.70	71.55	69.50	69.85	69.85	70.22	2200839	1545.49	9228	1070121	48.62
NMDC	EQ	20-Oct-2022	131.30	130.55	133.05	130.10	133.00	132.60	131.84	5702166	7517.91	29811	3046478	53.43
NOCIL	EQ	20-Oct-2022	254.90	253.20	266.00	253.00	264.40	264.00	260.45	770933	2007.87	12325	432078	56.05
NOIDATOLL	EQ	20-Oct-2022	7.80	7.80	8.05	7.70	7.70	7.75	7.84	89357	7.01	118	65667	73.49
NOVARTIND	EQ	20-Oct-2022	678.60	677.70	681.80	670.25	670.25	676.80	677.62	3189	21.61	233	2579	80.87
NPBET	EQ	20-Oct-2022	212.09	212.10	212.10	209.31	210.00	210.00	210.92	283	0.60	26	22	7.77
NRAIL	EQ	20-Oct-2022	394.00	400.00	402.70	392.00	393.00	393.10	396.25	13620	53.97	798	10324	75.80
NRBBEARING	EQ	20-Oct-2022	169.65	169.50	169.90	165.75	168.50	168.50	167.57	103510	173.45	2501	51592	49.84
NRL	SM	20-Oct-2022	253.65	251.00	258.00	251.00	253.50	253.35	253.81	8250	20.94	14	7150	86.67
NSIL	EQ	20-Oct-2022	2088.40	2100.00	2186.00	2089.90	2125.00	2124.95	2131.76	11017	234.86	2279	6710	60.91
NTPC	EQ	20-Oct-2022	164.05	164.00	167.90	161.50	167.40	166.95	164.11	12020720	19727.77	53342	6329204	52.65
NTPC	N4	20-Oct-2022	1130.00	1124.90	1124.90	1124.90	1124.90	1124.90	1124.90	22	0.25	1	22	100.00
NTPC	N7	20-Oct-2022	13.32	13.35	13.35	13.28	13.33	13.30	13.29	7539	1.00	47	5984	79.37
NTPC	ND	20-Oct-2022	1215.00	1221.00	1229.00	1221.00	1229.00	1229.00	1228.20	50	0.61	3	50	100.00
NUCLEUS	EQ	20-Oct-2022	393.80	393.95	397.90	389.45	397.00	393.35	394.19	12717	50.13	500	7877	61.94
NURECA	EQ	20-Oct-2022	804.00	800.00	803.60	770.05	772.25	771.25	779.37	91230	711.01	8746	52111	57.12
NUVOCO	EQ	20-Oct-2022	391.90	391.00	400.00	388.80	397.00	396.30	395.80	133341	527.76	5892	33507	25.13
NV20BEES	EQ	20-Oct-2022	97.99	97.00	98.76	97.00	98.70	98.65	98.29	2308	2.27	79	1879	81.41
NXTDIGITAL	EQ	20-Oct-2022	398.20	398.30	399.85	390.20	390.25	391.75	395.14	10099	39.91	541	7624	75.49
NYKAA	EQ	20-Oct-2022	1152.35	1153.35	1183.00	1145.00	1162.10	1163.75	1166.31	559982	6531.12	33081	149588	26.71
OAL	EQ	20-Oct-2022	460.80	464.00	468.00	459.00	467.20	464.00	464.75	13005	60.44	660	11246	86.47
OBCL	EQ	20-Oct-2022	92.20	92.20	93.25	88.00	88.25	89.20	91.22	9993	9.12	450	4123	41.26
OBEROIRLTY	EQ	20-Oct-2022	873.65	868.15	874.45	846.50	859.90	860.65	860.93	576756	4965.45	19611	224705	38.96
OCCL	EQ	20-Oct-2022	863.90	860.05	866.95	857.00	858.05	859.75	859.41	1886	16.21	147	1541	81.71
OFSS	EQ	20-Oct-2022	2955.50	2895.00	2936.90	2886.60	2920.00	2920.05	2919.61	127944	3735.46	11905	81198	63.46
OIL	EQ	20-Oct-2022	189.00	186.60	196.00	186.15	194.50	195.15	194.02	5350210	10380.24	30810	3043044	56.88
OILCOUNTUB	BE	20-Oct-2022	17.45	18.30	18.30	18.30	18.30	18.30	18.30	16141	2.95	49	-	-
OLECTRA	EQ	20-Oct-2022	578.30	577.70	580.00	573.90	579.00	577.15	576.28	97408	561.35	2790	55514	56.99
OMAXAUTO	EQ	20-Oct-2022	75.95	75.30	75.85	74.00	74.65	74.15	74.70	70969	53.02	2238	42559	59.97
OMAXE	EQ	20-Oct-2022	93.50	93.80	94.95	90.50	91.55	91.80	91.82	113430	104.16	2623	75085	66.20
OMINFRAL	EQ	20-Oct-2022	35.50	35.35	35.55	34.75	34.90	35.20	35.09	29444	10.33	330	19873	67.49
OMKARCHEM	EQ	20-Oct-2022	16.20	18.40	19.40	18.20	19.40	19.40	18.90	189707	35.85	428	106418	56.10
ONELIFECAP	EQ	20-Oct-2022	13.90	13.65	14.05	13.60	13.70	13.85	13.71	2142	0.29	21	1737	81.09
ONEPOINT	BE	20-Oct-2022	14.40	14.60	14.60	13.70	13.90	14.00	14.06	247685	34.83	634	-	-
ONGC	EQ	20-Oct-2022	127.80	127.00	131.00	125.80	129.35	129.60	128.76	18748363	24140.25	64098	9878069	52.69
ONMOBILE	EQ	20-Oct-2022	112.25	111.95	112.35	111.00	111.75	111.60	111.58	299565	334.27	3872	123148	41.11
ONWARDTEC	EQ	20-Oct-2022	263.70	264.30	275.00	260.05	272.40	270.20	268.97	21581	58.05	522	15583	72.21
OPTIEMUS	EQ	20-Oct-2022	240.30	240.95	245.45	239.00	244.95	243.55	242.51	106314	257.82	2251	80986	76.18
ORBTEXP	EQ	20-Oct-2022	165.25	167.90	168.50	164.05	165.00	165.45	165.93	20844	34.59	410	14340	68.80
ORCHPHARMA	BE	20-Oct-2022	345.40	350.10	355.90	336.90	353.00	353.50	347.66	10546	36.66	201	-	-
ORICONENT	EQ	20-Oct-2022	28.60	28.45	29.85	28.45	29.45	29.55	29.09	90423	26.31	627	53326	58.97
ORIENTABRA	EQ	20-Oct-2022	29.80	29.75	30.00	29.30	30.00	29.80	29.70	16076	4.77	195	9269	57.66
ORIENTALTL	EQ	20-Oct-2022	8.75	8.95	8.95	8.20	8.40	8.45	8.59	106299	9.13	294	83618	78.66
ORIENTBELL	EQ	20-Oct-2022	581.25	578.00	589.30	576.00	580.80	578.95	581.23	9017	52.41	670	4741	52.58
ORIENTCEM	EQ	20-Oct-2022	123.65	123.65	124.40	122.35	123.60	123.75	123.33	89783	110.73	2024	40708	45.34
ORIENTELEC	EQ	20-Oct-2022	272.30	269.60	273.70	267.70	268.95	268.70	270.88	148034	400.99	4568	110728	74.80
ORIENTHOT	EQ	20-Oct-2022	73.80	73.40	74.25	72.60	73.45	73.20	73.34	403369	295.84	2359	160312	39.74
ORIENTLTD	EQ	20-Oct-2022	66.55	66.45	67.70	66.10	67.15	67.00	66.64	3008	2.00	58	2266	75.33
ORIENTPPR	EQ	20-Oct-2022	34.65	34.50	37.15	34.30	36.65	36.60	36.30	4256249	1545.13	10016	2331706	54.78
ORISSAMINE	BE	20-Oct-2022	2697.75	2681.80	2710.80	2600.00	2709.90	2709.90	2654.01	1437	38.14	206	-	-
ORTEL	BZ	20-Oct-2022	1.45	1.45	1.50	1.40	1.45	1.40	1.48	15808	0.23	26	-	-
ORTINLAB	EQ	20-Oct-2022	23.05	23.20	23.45	22.80	23.30	23.05	23.07	11174	2.58	93	7296	65.29
OSIAHYPER	SM	20-Oct-2022	314.15	319.00	329.00	306.00	306.00	310.80	320.30	14720	47.15	18	13440	91.30
OSWALAGRO	EQ	20-Oct-2022	42.45	42.90	45.65	42.30	44.15	44.10	43.86	339217	148.80	2577	161117	47.50
OSWALSEEDS	SM	20-Oct-2022	186.55	190.00	195.00	183.00	194.50	191.80	189.00	138000	260.82	65	22000	15.94
PAGEIND	EQ	20-Oct-2022	52899.95	52606.00	54109.00	51943.00	53909.00	53795.80	53059.35	24580	13041.99	10575	11371	46.26
PAISALO	EQ	20-Oct-2022	84.55	85.00	94.80	82.70	89.65	90.10	88.91	3036422	2699.81	19696	690270	22.73
PALASHSECU	EQ	20-Oct-2022	89.15	89.20	89.90	86.60	87.90	87.05	88.21	3186	2.81	84	2222	69.74
PALREDTEC	EQ	20-Oct-2022	139.40	146.35	146.35	137.00	139.60	138.25	140.56	8717	12.25	204	6559	75.24
PANACEABIO	EQ	20-Oct-2022	136.50	136.50	151.70	136.30	143.00	143.20	145.86	405629	591.65	8815	89354	22.03
PANACHE	EQ	20-Oct-2022	65.30	65.50	66.00	63.50	64.55	64.85	64.68	2970	1.92	66	1805	60.77
PANAMAPET	EQ	20-Oct-2022	282.45	282.20	285.80	280.05	281.10	282.60	282.69	33757	95.43	2248	14422	42.72
PANSARI	EQ	20-Oct-2022	93.60	91.30	94.90	90.00	91.50	91.55	90.93	827	0.75	33	416	50.30
PAR	EQ	20-Oct-2022	150.75	151.00	152.00	145.80	149.10	148.55	149.73	5022	7.52	267	2861	56.97
PARACABLES	BE	20-Oct-2022	16.20	16.35	16.40	16.05	16.30	16.25	16.22	65243	10.58	217	-	-
PARADEEP	EQ	20-Oct-2022	62.00	61.85	63.75	61.50	62.35	62.45	62.68	4996244	3131.81	20746	1471292	29.45
PARAGMILK	EQ	20-Oct-2022	109.55	109.40	109.40	107.20	108.00	107.75	108.22	229768	248.67	3973	125164	54.47
PARAS	EQ	20-Oct-2022	654.90	658.90	660.00	646.10	652.70	651.25	653.61	198488	1297.33	9535	38656	19.48
PARSVNATH	EQ	20-Oct-2022	6.90	6.95	7.10	6.65	6.75	6.75	6.78	412678	28.00	607	271691	65.84
PARTYCRUS	SM	20-Oct-2022	347.50	340.00	340.00	330.15	330.15	330.15	335.08	4000	13.40	2	4000	100.00
PASUPTAC	EQ	20-Oct-2022	32.85	32.85	33.60	32.30	33.25	33.20	33.16	92173	30.57	620	67165	72.87
PATANJALI	BE	20-Oct-2022	1429.60	1429.60	1429.60	1412.00	1422.00	1424.55	1421.13	264588	3760.14	5668	-	-
PATELENG	EQ	20-Oct-2022	21.70	21.90	21.95	21.60	21.90	21.80	21.80	282305	61.53	664	182563	64.67
PATINTLOG	EQ	20-Oct-2022	13.65	13.80	13.80	13.35	13.60	13.60	13.54	49265	6.67	284	32718	66.41
PAYTM	EQ	20-Oct-2022	652.45	650.00	651.00	631.00	632.50	632.75	636.88	1456253	9274.61	41909	628993	43.19
PCBL	EQ	20-Oct-2022	138.25	137.40	140.40	136.25	140.25	139.15	137.78	504536	695.17	5778	230221	45.63
PCJEWELLER	BE	20-Oct-2022	97.50	96.40	99.70	95.20	99.00	98.80	98.08	1821093	1786.11	6027	-	-
PDMJEPAPER	EQ	20-Oct-2022	40.25	40.25	42.00	40.10	40.70	40.70	40.92	147297	60.27	1542	65571	44.52
PDPL	BE	20-Oct-2022	4.40	4.60	4.60	4.60	4.60	4.60	4.60	3510	0.16	15	-	-
PDSL	EQ	20-Oct-2022	302.15	297.10	302.00	297.10	302.00	300.60	299.70	11315	33.91	968	9113	80.54
PEARLPOLY	EQ	20-Oct-2022	19.60	19.60	20.80	19.25	20.00	19.90	19.98	56859	11.36	401	24019	42.24
PEL	EQ	20-Oct-2022	825.45	823.00	844.95	815.25	840.50	841.40	833.23	900438	7502.68	28195	342479	38.03
PENIND	EQ	20-Oct-2022	57.40	57.00	58.40	56.05	56.45	56.20	56.94	983784	560.20	5850	434755	44.19
PENINLAND	BE	20-Oct-2022	12.55	12.50	12.95	12.25	12.70	12.60	12.73	24877	3.17	67	-	-
PENTAGOLD	SM	20-Oct-2022	73.35	69.70	69.70	69.70	69.70	69.70	69.70	14400	10.04	9	14400	100.00
PERSISTENT	EQ	20-Oct-2022	3662.55	3639.00	3717.00	3585.00	3695.05	3706.60	3672.36	339883	12481.72	29273	82433	24.25
PETRONET	EQ	20-Oct-2022	201.85	201.00	203.10	200.75	202.55	202.60	202.15	1053726	2130.12	9619	738836	70.12
PFC	EQ	20-Oct-2022	104.25	103.80	105.75	103.45	105.60	105.55	104.81	3593695	3766.54	12437	2377194	66.15
PFC	N6	20-Oct-2022	1119.00	1115.00	1125.00	1115.00	1125.00	1125.00	1121.72	510	5.72	19	510	100.00
PFC	N8	20-Oct-2022	1395.00	1397.00	1400.00	1380.05	1388.00	1388.00	1395.60	918	12.81	15	569	61.98
PFIZER	EQ	20-Oct-2022	4365.75	4350.00	4369.95	4319.95	4350.00	4346.00	4343.06	3762	163.39	1392	1730	45.99
PFOCUS	EQ	20-Oct-2022	74.05	74.35	75.00	74.05	74.30	74.55	74.26	6878	5.11	72	6126	89.07
PFS	EQ	20-Oct-2022	14.10	14.10	14.15	14.00	14.00	14.00	14.02	239450	33.57	511	205715	85.91
PGEL	EQ	20-Oct-2022	1074.10	1070.00	1079.00	1060.05	1077.80	1072.15	1072.77	12897	138.36	1283	9711	75.30
PGHH	EQ	20-Oct-2022	13827.80	13841.80	13950.00	13750.00	13909.00	13860.10	13860.33	55810	7735.45	2782	53609	96.06
PGHL	EQ	20-Oct-2022	4006.00	4017.00	4105.00	4006.00	4085.10	4095.05	4065.53	3034	123.35	1386	1733	57.12
PGIL	EQ	20-Oct-2022	439.90	439.00	440.00	434.00	440.00	437.85	438.09	9009	39.47	168	8179	90.79
PGINVIT	IV	20-Oct-2022	140.25	140.11	140.45	139.55	140.00	140.14	140.02	422603	591.74	5818	413919	97.95
PHARMABEES	EQ	20-Oct-2022	13.11	13.10	13.20	13.06	13.18	13.19	13.16	273890	36.03	1001	178608	65.21
PHOENIXLTD	EQ	20-Oct-2022	1371.95	1371.95	1401.05	1349.00	1400.00	1391.80	1369.94	452443	6198.19	22694	342700	75.74
PIDILITIND	EQ	20-Oct-2022	2664.95	2663.90	2712.00	2656.10	2690.00	2689.75	2690.60	427176	11493.59	37006	242509	56.77
PIGL	SM	20-Oct-2022	42.00	39.90	39.90	39.90	39.90	39.90	39.90	2000	0.80	1	2000	100.00
PIIND	EQ	20-Oct-2022	3164.75	3167.50	3167.50	3105.00	3144.00	3140.50	3125.58	231266	7228.40	12541	155494	67.24
PILANIINVS	EQ	20-Oct-2022	1772.05	1779.95	1792.15	1765.00	1775.15	1772.90	1782.38	1065	18.98	217	724	67.98
PILITA	EQ	20-Oct-2022	7.80	7.95	7.95	7.70	7.80	7.80	7.79	190733	14.86	404	111299	58.35
PIONDIST	EQ	20-Oct-2022	167.00	167.20	171.80	167.00	169.00	168.85	170.29	29702	50.58	113	16932	57.01
PIONEEREMB	EQ	20-Oct-2022	43.60	44.45	44.45	43.40	43.70	44.15	44.05	10177	4.48	125	8105	79.64
PITTIENG	EQ	20-Oct-2022	297.50	295.55	296.80	291.05	293.00	292.45	293.35	31226	91.60	1792	17142	54.90
PIXTRANS	EQ	20-Oct-2022	910.25	927.00	927.00	868.55	875.50	877.25	886.19	8561	75.87	1404	5497	64.21
PKTEA	BE	20-Oct-2022	274.95	274.95	274.95	261.30	272.00	272.00	271.10	314	0.85	10	-	-
PLASTIBLEN	EQ	20-Oct-2022	204.45	202.40	210.05	202.00	206.90	206.10	204.67	40753	83.41	624	33009	81.00
PNB	EQ	20-Oct-2022	39.35	39.10	40.75	38.60	40.35	40.50	39.64	121051376	47987.64	94087	26657313	22.02
PNBGILTS	EQ	20-Oct-2022	61.55	61.45	62.55	60.90	61.75	61.80	61.68	108666	67.02	1325	68965	63.47
PNBHOUSING	EQ	20-Oct-2022	425.20	423.00	447.00	417.00	442.00	444.05	437.26	2875916	12575.37	45244	530090	18.43
PNC	BE	20-Oct-2022	48.65	48.00	49.00	46.60	47.20	47.70	47.06	10785	5.08	48	-	-
PNCINFRA	EQ	20-Oct-2022	259.65	258.70	261.45	256.00	257.40	257.55	258.95	133300	345.18	3692	66292	49.73
PODDARHOUS	EQ	20-Oct-2022	224.10	234.85	235.00	218.10	234.90	230.25	229.44	21657	49.69	321	19961	92.17
PODDARMENT	EQ	20-Oct-2022	256.40	253.05	256.35	249.00	253.50	251.20	251.57	11201	28.18	587	7555	67.45
POKARNA	EQ	20-Oct-2022	478.45	478.60	486.55	471.05	477.00	478.65	478.91	88527	423.97	4776	25639	28.96
POLICYBZR	EQ	20-Oct-2022	427.15	424.50	424.50	398.25	400.05	400.75	406.52	2085369	8477.50	64764	850455	40.78
POLYCAB	EQ	20-Oct-2022	2706.65	2698.00	2708.90	2630.30	2648.00	2649.25	2666.47	483384	12889.31	30454	256544	53.07
POLYMED	EQ	20-Oct-2022	933.75	943.00	952.00	930.95	944.00	942.25	941.55	16751	157.72	2892	5817	34.73
POLYPLEX	EQ	20-Oct-2022	1703.55	1704.00	1729.00	1686.00	1720.00	1717.65	1704.90	149885	2555.39	13590	50703	33.83
PONNIERODE	EQ	20-Oct-2022	247.35	246.50	253.90	245.35	251.30	248.80	248.75	5120	12.74	255	2285	44.63
POONAWALLA	EQ	20-Oct-2022	334.25	332.20	336.70	329.15	331.00	331.00	333.13	3247865	10819.70	22924	841300	25.90
POONAWALLA	N7	20-Oct-2022	1378.00	1378.00	1378.00	1378.00	1378.00	1378.00	1378.00	5	0.07	1	5	100.00
POWERGRID	EQ	20-Oct-2022	213.90	212.55	218.00	212.35	217.75	217.50	215.07	12278300	26407.23	69000	7663800	62.42
POWERINDIA	EQ	20-Oct-2022	3303.10	3300.00	3317.75	3226.00	3243.50	3238.20	3261.86	14476	472.19	3773	5995	41.41
POWERMECH	EQ	20-Oct-2022	1819.55	1808.00	1869.55	1790.05	1836.00	1844.90	1826.21	22498	410.86	4067	11309	50.27
PPAP	EQ	20-Oct-2022	215.25	217.85	217.85	206.00	208.40	209.05	210.21	9832	20.67	536	5772	58.71
PPL	EQ	20-Oct-2022	170.20	168.00	170.65	167.65	168.00	168.70	168.61	41116	69.32	1571	23136	56.27
PPLPHARMA	BE	20-Oct-2022	190.00	180.50	180.50	180.50	180.50	180.50	180.50	1670766	3015.73	3944	-	-
PRAENG	EQ	20-Oct-2022	14.45	14.20	14.75	14.15	14.50	14.35	14.39	305402	43.95	1714	50555	16.55
PRAJIND	EQ	20-Oct-2022	433.50	432.00	433.95	418.70	421.00	422.25	424.30	995523	4223.98	24351	436702	43.87
PRAKASH	EQ	20-Oct-2022	51.35	51.10	51.65	50.65	51.45	51.40	51.10	236567	120.89	2490	126164	53.33
PRAKASHSTL	EQ	20-Oct-2022	5.35	5.35	5.40	5.25	5.25	5.30	5.34	353206	18.85	662	200047	56.64
PRAXIS	EQ	20-Oct-2022	31.30	31.05	31.80	29.50	30.95	30.70	30.48	73811	22.50	340	44958	60.91
PRECAM	EQ	20-Oct-2022	107.20	106.60	107.90	105.00	106.10	106.45	106.28	40585	43.13	893	25932	63.90
PRECOT	EQ	20-Oct-2022	226.50	223.00	225.00	221.35	225.00	223.90	223.29	2707	6.04	183	1762	65.09
PRECWIRE	EQ	20-Oct-2022	86.80	86.75	87.00	84.75	86.35	85.95	85.89	48329	41.51	1333	28566	59.11
PREMEXPLN	EQ	20-Oct-2022	441.75	441.75	449.90	439.60	447.60	446.10	444.30	4859	21.59	254	2828	58.20
PREMIER	BE	20-Oct-2022	3.75	3.75	3.80	3.60	3.75	3.75	3.71	10023	0.37	32	-	-
PREMIERPOL	EQ	20-Oct-2022	92.00	92.90	93.75	91.50	92.90	92.80	93.01	3294	3.06	86	2716	82.45
PRESSMN	BE	20-Oct-2022	49.70	48.70	52.15	47.30	52.15	52.15	51.53	34673	17.87	220	-	-
PRESTIGE	EQ	20-Oct-2022	445.85	441.00	446.40	431.90	441.00	439.70	441.08	139636	615.91	5410	64536	46.22
PRICOLLTD	EQ	20-Oct-2022	188.35	187.55	192.50	185.15	187.55	186.50	188.12	342559	644.44	4718	131162	38.29
PRIMESECU	EQ	20-Oct-2022	101.75	100.25	101.95	99.10	99.15	100.05	100.42	14440	14.50	187	8632	59.78
PRINCEPIPE	EQ	20-Oct-2022	571.50	569.00	571.70	565.00	570.00	568.35	567.18	78701	446.38	7652	22689	28.83
PRITI	EQ	20-Oct-2022	180.00	180.00	181.75	173.55	177.00	176.35	178.54	19655	35.09	698	10188	51.83
PRITIKAUTO	EQ	20-Oct-2022	16.15	16.10	16.30	15.65	15.80	15.80	15.94	317343	50.59	881	217463	68.53
PRIVISCL	EQ	20-Oct-2022	1382.65	1389.65	1420.00	1375.40	1400.00	1403.95	1394.62	14030	195.67	2324	6280	44.76
PROPEQUITY	SM	20-Oct-2022	152.00	151.90	153.50	151.90	153.50	153.50	152.28	6000	9.14	5	6000	100.00
PROZONINTU	EQ	20-Oct-2022	21.50	21.35	21.75	21.30	21.50	21.50	21.54	53806	11.59	411	39434	73.29
PRSMJOHNSN	EQ	20-Oct-2022	123.20	123.00	123.95	121.00	122.65	123.05	121.61	254362	309.33	2890	194298	76.39
PRUDENT	EQ	20-Oct-2022	701.65	707.50	741.90	700.00	700.30	703.75	715.32	35400	253.22	3570	12761	36.05
PSB	EQ	20-Oct-2022	15.55	15.50	15.70	15.30	15.45	15.45	15.48	153787	23.81	551	75180	48.89
PSPPROJECT	EQ	20-Oct-2022	584.85	584.00	590.00	581.10	582.00	585.10	585.88	145772	854.05	7716	33033	22.66
PSUBNKBEES	EQ	20-Oct-2022	35.01	35.00	35.80	34.42	35.63	35.62	34.96	1577931	551.67	4896	688524	43.63
PTC	EQ	20-Oct-2022	75.60	75.90	76.45	72.00	72.45	72.35	72.89	3471225	2530.08	17277	2600435	74.91
PTL	EQ	20-Oct-2022	30.35	30.35	30.60	30.10	30.45	30.30	30.26	23906	7.23	444	17735	74.19
PUNJABCHEM	EQ	20-Oct-2022	1070.20	1083.00	1172.00	1075.00	1090.00	1099.90	1116.17	114530	1278.35	12633	50475	44.07
PURVA	EQ	20-Oct-2022	93.15	92.90	95.05	92.55	93.70	93.65	93.85	56556	53.08	1034	32204	56.94
PVP	EQ	20-Oct-2022	8.85	8.90	9.10	8.60	8.65	8.80	8.95	342106	30.61	290	224004	65.48
PVR	EQ	20-Oct-2022	1781.15	1770.00	1775.25	1733.00	1742.05	1738.35	1749.52	665617	11645.12	36038	256335	38.51
QGOLDHALF	EQ	20-Oct-2022	42.93	42.90	42.93	42.71	42.85	42.80	42.85	21744	9.32	302	12699	58.40
QMSMEDI	ST	20-Oct-2022	126.65	125.10	131.00	125.10	131.00	130.55	128.82	135000	173.90	75	131000	97.04
QNIFTY	EQ	20-Oct-2022	1852.95	1848.30	1859.99	1845.00	1859.00	1857.36	1850.88	384	7.11	76	138	35.94
QUADPRO	SM	20-Oct-2022	6.40	6.00	6.50	6.00	6.10	6.10	6.15	72000	4.43	6	60000	83.33
QUESS	EQ	20-Oct-2022	574.15	572.25	575.35	562.55	564.40	563.30	565.97	95541	540.74	9072	71730	75.08
QUICKHEAL	EQ	20-Oct-2022	199.50	201.10	215.00	198.10	198.30	200.25	206.11	482676	994.86	15162	129700	26.87
RADHIKAJWE	EQ	20-Oct-2022	157.40	159.05	159.05	152.00	157.90	156.65	155.43	9170	14.25	430	4301	46.90
RADICO	EQ	20-Oct-2022	1062.30	1058.60	1072.75	1047.10	1056.95	1053.45	1062.15	77412	822.23	6361	34484	44.55
RADIOCITY	EQ	20-Oct-2022	24.15	24.05	24.15	23.70	23.90	23.90	23.92	61866	14.80	210	47050	76.05
RAILTEL	EQ	20-Oct-2022	105.25	105.10	107.20	104.45	106.05	105.85	105.76	691774	731.63	7667	311844	45.08
RAIN	EQ	20-Oct-2022	165.30	165.30	168.20	163.55	167.65	167.50	166.49	864448	1439.24	8535	222076	25.69
RAINBOW	EQ	20-Oct-2022	673.20	675.00	700.35	672.85	697.90	696.30	690.20	169320	1168.65	9954	80842	47.75
RAJESHEXPO	EQ	20-Oct-2022	694.05	690.55	716.00	684.85	687.70	698.25	701.22	562943	3947.49	17513	163496	29.04
RAJMET	EQ	20-Oct-2022	279.10	280.00	281.05	279.00	280.75	279.20	279.50	2249	6.29	103	1806	80.30
RAJRATAN	EQ	20-Oct-2022	1228.00	1221.90	1250.00	1210.40	1234.85	1234.05	1234.23	77629	958.12	9844	22300	28.73
RAJRILTD	BE	20-Oct-2022	20.95	21.35	21.35	21.35	21.35	21.35	21.35	63	0.01	3	-	-
RAJSREESUG	EQ	20-Oct-2022	34.50	36.00	36.00	33.90	34.60	34.55	34.75	23005	7.99	262	12406	53.93
RAJTV	EQ	20-Oct-2022	40.65	41.60	44.70	40.15	44.70	44.70	44.07	79312	34.95	782	23350	29.44
RALLIS	EQ	20-Oct-2022	216.40	221.00	230.65	218.10	225.65	226.20	226.96	3535058	8023.16	56399	571804	16.18
RAMANEWS	EQ	20-Oct-2022	15.50	15.45	15.65	15.30	15.40	15.45	15.46	7802	1.21	87	5960	76.39
RAMAPHO	EQ	20-Oct-2022	293.00	285.25	300.00	285.25	291.30	289.95	291.44	8461	24.66	463	4160	49.17
RAMASTEEL	EQ	20-Oct-2022	128.90	127.95	131.55	125.10	126.00	125.85	128.05	429447	549.93	4897	237907	55.40
RAMCOCEM	EQ	20-Oct-2022	697.15	690.00	709.55	689.05	707.95	708.10	702.38	392924	2759.83	9527	169842	43.23
RAMCOIND	EQ	20-Oct-2022	186.30	187.25	188.95	184.20	186.35	186.40	185.42	53425	99.06	949	38596	72.24
RAMCOSYS	EQ	20-Oct-2022	255.95	254.00	260.80	253.80	258.00	256.50	257.92	82954	213.96	3265	22477	27.10
RAMKY	EQ	20-Oct-2022	226.50	226.00	235.50	225.65	233.00	232.90	230.65	143082	330.01	2710	84997	59.40
RAMRAT	EQ	20-Oct-2022	210.45	212.25	213.95	204.40	209.20	207.90	208.49	102215	213.11	4531	60078	58.78
RANASUG	EQ	20-Oct-2022	23.60	23.50	23.75	23.35	23.75	23.55	23.49	196970	46.26	1230	138565	70.35
RANEENGINE	EQ	20-Oct-2022	230.60	233.00	236.00	230.00	230.00	230.60	233.09	2583	6.02	155	1748	67.67
RANEHOLDIN	EQ	20-Oct-2022	911.55	902.25	946.55	902.25	910.05	913.30	925.41	26591	246.08	2713	13849	52.08
RATEGAIN	EQ	20-Oct-2022	293.45	293.90	295.70	284.60	285.50	285.85	289.50	94916	274.79	2964	42930	45.23
RATNAMANI	EQ	20-Oct-2022	1996.10	2006.10	2140.60	1978.05	2013.00	2014.60	2058.44	61411	1264.11	9430	9691	15.78
RAYMOND	EQ	20-Oct-2022	1154.05	1153.20	1174.00	1150.05	1169.00	1167.70	1162.31	167051	1941.65	9051	49674	29.74
RBA	EQ	20-Oct-2022	122.50	122.50	124.25	122.30	122.80	122.95	123.20	318544	392.46	4101	135028	42.39
RBL	EQ	20-Oct-2022	731.90	735.00	735.00	721.05	723.50	725.35	727.23	3319	24.14	437	1569	47.27
RBLBANK	EQ	20-Oct-2022	128.75	127.50	130.00	125.55	128.80	128.80	127.27	10242588	13035.66	34504	809950	7.91
RCF	EQ	20-Oct-2022	97.25	96.05	99.35	96.05	99.00	98.95	98.23	3281539	3223.54	16768	896372	27.32
RCOM	BE	20-Oct-2022	1.70	1.65	1.70	1.65	1.65	1.65	1.65	2182514	36.02	3264	-	-
RECLTD	EQ	20-Oct-2022	93.70	93.50	93.90	92.60	93.75	93.65	93.37	4971659	4642.16	16579	3190314	64.17
RECLTD	N2	20-Oct-2022	1160.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	500	5.80	1	500	100.00
RECLTD	N8	20-Oct-2022	1103.99	1105.99	1106.10	1105.99	1106.10	1106.08	1106.04	1728	19.11	12	1728	100.00
RECLTD	N9	20-Oct-2022	1260.00	1258.00	1289.00	1251.00	1272.00	1272.00	1267.33	4507	57.12	28	4207	93.34
RECLTD	NE	20-Oct-2022	1115.01	1116.01	1116.01	1116.01	1116.01	1116.01	1116.01	17	0.19	1	17	100.00
REDINGTON	EQ	20-Oct-2022	138.25	138.20	138.70	135.45	136.50	136.25	136.54	1914868	2614.56	11307	1300707	67.93
REFEX	EQ	20-Oct-2022	151.40	153.10	153.45	150.45	152.10	152.00	152.09	70472	107.18	5186	21016	29.82
REGENCERAM	BE	20-Oct-2022	32.15	33.45	33.45	30.55	30.60	30.55	30.96	104831	32.45	577	-	-
RELAXO	EQ	20-Oct-2022	964.05	964.05	975.45	960.00	966.60	967.15	967.98	86228	834.67	9875	38595	44.76
RELCHEMQ	EQ	20-Oct-2022	190.85	192.10	192.55	188.50	189.60	188.90	189.67	1380	2.62	115	623	45.14
RELIANCE	EQ	20-Oct-2022	2493.90	2485.00	2519.00	2485.00	2496.05	2500.60	2502.71	4022919	100681.98	152697	1994838	49.59
RELIGARE	EQ	20-Oct-2022	177.55	176.00	179.45	176.00	176.95	176.60	177.40	380384	674.81	3328	160641	42.23
RELINFRA	BE	20-Oct-2022	141.35	142.50	142.50	138.70	139.40	139.10	139.67	319174	445.78	4231	-	-
REMSONSIND	EQ	20-Oct-2022	221.40	218.95	223.95	215.00	223.80	219.65	219.09	5633	12.34	250	4131	73.34
RENUKA	EQ	20-Oct-2022	62.50	62.05	62.55	61.10	61.30	61.45	61.75	9649605	5958.40	22020	2976563	30.85
REPCOHOME	EQ	20-Oct-2022	221.10	220.10	220.65	216.10	217.90	217.25	218.38	61189	133.63	3284	29273	47.84
REPL	EQ	20-Oct-2022	153.25	152.00	181.10	152.00	172.40	172.60	174.24	157654	274.70	3085	63701	40.41
REPRO	EQ	20-Oct-2022	454.75	454.75	456.00	442.75	444.40	446.35	448.77	3303	14.82	299	2098	63.52
RESPONIND	EQ	20-Oct-2022	138.30	138.50	138.70	137.15	137.75	137.45	137.67	2205	3.04	138	1417	64.26
REVATHI	EQ	20-Oct-2022	870.75	888.00	888.00	855.20	856.00	860.85	866.04	1136	9.84	141	891	78.43
REXPIPES	SM	20-Oct-2022	37.40	36.80	39.25	36.80	39.25	39.25	37.62	12000	4.51	2	12000	100.00
RGL	EQ	20-Oct-2022	113.55	113.90	114.50	111.80	112.80	112.70	113.14	84824	95.97	1114	11118	13.11
RHFL	BE	20-Oct-2022	3.90	4.00	4.00	3.80	3.90	3.85	3.89	300489	11.68	595	-	-
RHFL	N6	20-Oct-2022	428.00	420.00	436.99	420.00	425.00	425.03	427.18	384	1.64	22	297	77.34
RHIM	EQ	20-Oct-2022	713.00	712.20	738.70	702.05	733.50	730.95	726.39	625297	4542.11	25964	147671	23.62
RICHA	SM	20-Oct-2022	99.45	94.50	94.50	94.50	94.50	94.50	94.50	1000	0.95	1	1000	100.00
RICOAUTO	EQ	20-Oct-2022	57.00	57.00	57.75	56.55	57.10	57.15	57.15	227630	130.09	2505	80611	35.41
RIIL	EQ	20-Oct-2022	1138.25	1133.85	1141.00	1125.95	1134.00	1134.60	1133.45	342877	3886.35	14368	59093	17.23
RILINFRA	SM	20-Oct-2022	1151.35	1192.00	1192.00	1172.00	1183.00	1184.00	1179.48	15000	176.92	10	10000	66.67
RITCO	BE	20-Oct-2022	195.00	192.00	197.00	187.00	195.80	193.60	193.52	6912	13.38	46	-	-
RITES	EQ	20-Oct-2022	379.75	378.95	380.85	372.00	375.00	374.30	376.26	696051	2618.93	17122	182371	26.20
RKDL	BE	20-Oct-2022	22.70	23.80	23.80	21.60	21.60	21.60	22.39	181227	40.57	326	-	-
RKEC	EQ	20-Oct-2022	48.95	48.65	54.80	47.05	49.80	50.15	52.05	301442	156.91	2643	110797	36.76
RKFORGE	EQ	20-Oct-2022	232.00	232.20	235.20	225.15	227.25	228.50	230.61	771308	1778.69	8838	457022	59.25
RMCL	BZ	20-Oct-2022	1.90	1.85	1.95	1.85	1.95	1.85	1.91	19551	0.37	33	-	-
RMDRIP	SM	20-Oct-2022	15.20	15.15	15.15	15.15	15.15	15.15	15.15	2000	0.30	1	2000	100.00
RML	EQ	20-Oct-2022	367.65	370.00	371.95	364.25	368.50	366.50	368.38	5027	18.52	215	3555	70.72
ROHLTD	EQ	20-Oct-2022	283.75	284.80	284.80	258.20	276.50	275.90	275.49	93940	258.79	4270	38122	40.58
ROLEXRINGS	EQ	20-Oct-2022	2072.00	2064.60	2100.00	2040.05	2048.00	2049.20	2071.07	21483	444.93	4035	9195	42.80
ROLLT	EQ	20-Oct-2022	1.30	1.30	1.30	1.25	1.25	1.30	1.28	192813	2.47	119	132792	68.87
ROLTA	BE	20-Oct-2022	4.10	4.05	4.15	4.05	4.10	4.10	4.10	65535	2.69	145	-	-
ROML	BE	20-Oct-2022	58.15	57.25	58.50	57.25	57.55	57.55	58.14	2272	1.32	24	-	-
ROSSARI	EQ	20-Oct-2022	910.05	911.00	916.15	903.40	908.50	905.10	907.79	16639	151.05	4004	6971	41.90
ROSSELLIND	EQ	20-Oct-2022	283.55	281.00	285.45	279.00	285.35	283.45	282.46	22021	62.20	1045	11136	50.57
ROTO	EQ	20-Oct-2022	412.60	409.00	415.90	407.95	410.00	410.05	411.32	11490	47.26	402	9259	80.58
ROUTE	EQ	20-Oct-2022	1370.70	1365.00	1417.60	1361.80	1390.00	1392.60	1400.49	197884	2771.35	13701	45883	23.19
RPGLIFE	EQ	20-Oct-2022	855.80	863.40	863.40	819.00	830.95	828.65	839.83	60137	505.05	5394	24035	39.97
RPOWER	BE	20-Oct-2022	16.35	16.40	16.45	15.95	16.15	16.10	16.20	5483105	888.02	9887	-	-
RPPINFRA	EQ	20-Oct-2022	36.10	36.25	36.55	35.65	36.00	35.75	35.97	23147	8.33	268	14334	61.93
RPPL	EQ	20-Oct-2022	192.45	194.80	194.80	190.50	190.80	190.95	191.79	5786	11.10	222	3957	68.39
RPSGVENT	EQ	20-Oct-2022	494.15	494.40	494.40	485.20	489.00	489.75	490.01	12572	61.60	1537	7807	62.10
RSSOFTWARE	EQ	20-Oct-2022	27.25	27.35	27.85	27.00	27.85	27.40	27.29	67151	18.33	433	30811	45.88
RSWM	EQ	20-Oct-2022	325.10	323.45	323.45	317.50	320.00	319.50	319.56	40297	128.77	2653	23113	57.36
RSYSTEMS	EQ	20-Oct-2022	234.85	236.05	244.65	233.50	240.30	242.65	241.07	49767	119.98	1265	35016	70.36
RTNINDIA	EQ	20-Oct-2022	49.45	49.25	49.60	48.30	48.95	48.80	48.81	914687	446.44	6396	414531	45.32
RTNPOWER	EQ	20-Oct-2022	4.20	4.20	4.25	4.05	4.20	4.15	4.12	13897650	573.08	7441	8059040	57.99
RUBYMILLS	EQ	20-Oct-2022	230.85	232.00	237.00	225.55	231.00	231.60	232.33	25830	60.01	975	11948	46.26
RUCHINFRA	BE	20-Oct-2022	9.25	9.45	9.45	9.00	9.00	9.05	9.16	72367	6.63	186	-	-
RUCHIRA	EQ	20-Oct-2022	124.85	125.70	126.90	122.95	125.60	124.85	125.43	71114	89.20	1797	35544	49.98
RUPA	EQ	20-Oct-2022	303.95	303.55	306.50	301.50	302.65	302.55	303.47	107443	326.05	4029	48993	45.60
RUSHIL	EQ	20-Oct-2022	476.15	475.50	483.00	466.35	480.00	478.25	476.17	33338	158.75	2396	17447	52.33
RVHL	BE	20-Oct-2022	25.85	26.65	26.85	25.50	25.55	26.25	26.37	10234	2.70	39	-	-
RVNL	EQ	20-Oct-2022	37.05	37.05	37.20	35.55	35.75	35.75	36.04	12843853	4628.72	22457	7743543	60.29
S&SPOWER	BE	20-Oct-2022	27.70	29.00	29.00	26.55	27.70	27.70	27.48	349	0.10	12	-	-
SABAR	SM	20-Oct-2022	18.50	16.80	18.50	16.80	17.00	17.00	17.18	60000	10.31	6	60000	100.00
SADBHAV	EQ	20-Oct-2022	12.50	12.25	12.60	12.00	12.55	12.45	12.39	243294	30.15	1042	128562	52.84
SADBHIN	EQ	20-Oct-2022	6.40	6.40	6.50	6.25	6.45	6.45	6.36	89214	5.68	398	54423	61.00
SAFARI	EQ	20-Oct-2022	1731.75	1746.50	1790.95	1736.65	1779.00	1769.75	1771.06	20232	358.32	5187	7813	38.62
SAGARDEEP	EQ	20-Oct-2022	28.20	28.90	28.90	25.80	28.65	28.45	28.07	11946	3.35	130	4925	41.23
SAGCEM	EQ	20-Oct-2022	192.40	184.90	194.80	181.00	191.95	192.35	188.97	161095	304.42	3997	51052	31.69
SAIL	EQ	20-Oct-2022	78.40	78.30	79.90	77.65	79.65	79.60	79.03	13611208	10756.77	27541	5053167	37.13
SAKAR	EQ	20-Oct-2022	267.00	272.85	272.85	262.05	264.00	265.00	267.34	13262	35.45	466	7746	58.41
SAKHTISUG	EQ	20-Oct-2022	21.70	21.65	22.40	21.50	22.20	22.00	21.85	143587	31.37	591	95669	66.63
SAKSOFT	EQ	20-Oct-2022	96.50	96.50	98.25	95.50	96.20	96.95	96.73	103429	100.05	2804	39161	37.86
SAKUMA	EQ	20-Oct-2022	14.20	14.25	16.15	14.20	15.45	15.45	15.43	1903886	293.79	3113	1030374	54.12
SALASAR	EQ	20-Oct-2022	29.40	29.30	31.45	28.60	30.15	30.15	29.14	3357326	978.43	2571	3006648	89.55
SALONA	EQ	20-Oct-2022	295.95	287.15	295.65	277.05	290.00	287.70	288.47	8660	24.98	422	4639	53.57
SALSTEEL	EQ	20-Oct-2022	12.10	12.10	12.30	11.80	12.30	12.15	12.02	110801	13.31	471	74681	67.40
SALZERELEC	EQ	20-Oct-2022	267.45	263.00	267.10	261.10	263.90	262.50	263.50	67277	177.27	2867	38226	56.82
SAMBHAAV	BE	20-Oct-2022	4.15	4.25	4.25	4.05	4.15	4.05	4.09	8068	0.33	53	-	-
SANCO	BE	20-Oct-2022	9.05	9.00	9.00	8.60	8.80	8.80	8.75	7822	0.68	44	-	-
SANDESH	EQ	20-Oct-2022	769.75	769.75	769.75	760.60	760.60	760.60	761.66	464	3.53	27	238	51.29
SANDHAR	EQ	20-Oct-2022	219.75	219.85	221.20	217.60	218.85	218.45	218.86	13314	29.14	988	7344	55.16
SANGAMIND	EQ	20-Oct-2022	278.25	280.20	287.65	274.10	284.30	282.55	282.25	21968	62.00	1413	12365	56.29
SANGHIIND	BE	20-Oct-2022	55.65	54.80	54.95	53.30	54.00	53.70	53.96	98439	53.12	549	-	-
SANGHVIMOV	EQ	20-Oct-2022	226.25	228.40	228.90	223.10	225.00	224.05	225.45	39512	89.08	1260	25640	64.89
SANGINITA	EQ	20-Oct-2022	21.35	21.50	21.60	21.10	21.15	21.35	21.31	13984	2.98	155	10235	73.19
SANOFI	EQ	20-Oct-2022	5684.20	5684.20	5684.20	5520.00	5558.00	5557.50	5595.37	73770	4127.70	12084	51693	70.07
SANSERA	EQ	20-Oct-2022	721.40	722.00	722.75	711.40	722.75	720.90	717.65	22728	163.11	4637	11560	50.86
SANWARIA	BZ	20-Oct-2022	0.75	0.80	0.80	0.70	0.80	0.75	0.74	556758	4.12	462	-	-
SAPPHIRE	EQ	20-Oct-2022	1465.00	1448.00	1468.00	1423.15	1440.05	1441.70	1443.39	34936	504.26	5207	16548	47.37
SARDAEN	EQ	20-Oct-2022	824.10	827.00	831.10	815.00	827.00	823.90	825.42	6096	50.32	1008	3931	64.48
SAREGAMA	EQ	20-Oct-2022	372.85	370.10	398.00	368.95	394.50	392.45	384.44	360220	1384.84	12363	149314	41.45
SARLAPOLY	EQ	20-Oct-2022	47.95	47.95	49.00	46.70	46.80	46.90	47.43	104141	49.40	1134	73739	70.81
SARVESHWAR	SM	20-Oct-2022	59.00	58.00	58.00	58.00	58.00	58.00	58.00	1600	0.93	1	1600	100.00
SASKEN	EQ	20-Oct-2022	813.45	813.50	826.55	775.05	781.80	781.70	789.72	43340	342.26	3587	31649	73.02
SASTASUNDR	EQ	20-Oct-2022	303.70	306.00	310.75	296.15	309.85	308.45	306.68	12820	39.32	888	8485	66.19
SATIA	EQ	20-Oct-2022	140.00	139.00	142.05	137.60	138.05	138.40	139.22	375561	522.84	5630	138092	36.77
SATIN	EQ	20-Oct-2022	138.25	138.65	140.70	136.55	139.80	139.15	138.54	124045	171.85	3120	60199	48.53
SBC	EQ	20-Oct-2022	8.70	8.75	8.75	8.50	8.70	8.70	8.65	468613	40.51	833	179226	38.25
SBCL	EQ	20-Oct-2022	459.25	455.05	464.00	454.90	458.95	458.25	459.44	28946	132.99	2902	16893	58.36
SBICARD	EQ	20-Oct-2022	886.45	885.00	890.25	871.30	886.70	886.95	881.97	642160	5663.63	26215	283174	44.10
SBIETFCON	EQ	20-Oct-2022	78.00	76.10	78.59	76.10	78.49	78.39	78.19	1859	1.45	87	1703	91.61
SBIETFIT	EQ	20-Oct-2022	290.02	291.69	294.00	289.52	293.75	293.60	292.45	7276	21.28	228	5531	76.02
SBIETFPB	EQ	20-Oct-2022	209.60	208.50	208.71	207.21	207.95	207.58	207.50	595	1.23	52	262	44.03
SBIETFQLTY	EQ	20-Oct-2022	150.98	150.98	152.39	150.66	152.25	151.85	151.68	2374	3.60	64	2009	84.63
SBILIFE	EQ	20-Oct-2022	1227.10	1220.00	1230.00	1214.00	1226.30	1222.95	1221.79	878595	10734.62	54023	604675	68.82
SBIN	EQ	20-Oct-2022	553.40	552.00	556.80	545.30	555.50	555.40	551.98	11225588	61963.29	134915	4079003	36.34
SCAPDVR	EQ	20-Oct-2022	14.30	14.30	14.50	13.60	14.00	14.05	13.94	812878	113.35	1196	482837	59.40
SCHAEFFLER	EQ	20-Oct-2022	3189.05	3167.00	3190.95	2906.00	2960.00	2946.00	2999.91	348908	10466.92	45911	148057	42.43
SCHAND	EQ	20-Oct-2022	173.00	174.10	175.45	168.80	173.00	171.90	171.86	46416	79.77	2133	18745	40.38
SCHNEIDER	EQ	20-Oct-2022	174.80	174.65	174.70	172.00	173.60	173.10	172.99	395367	683.93	4793	103632	26.21
SCI	EQ	20-Oct-2022	119.45	118.30	119.75	118.00	118.25	118.50	118.85	463382	550.72	3917	242763	52.39
SDBL	EQ	20-Oct-2022	125.50	126.55	126.75	121.00	124.40	124.55	124.80	281319	351.08	2793	171835	61.08
SDL24BEES	EQ	20-Oct-2022	108.72	108.50	108.68	108.45	108.45	108.51	108.64	191	0.21	9	154	80.63
SDL26BEES	EQ	20-Oct-2022	107.85	107.99	107.99	107.66	107.76	107.75	107.76	212	0.23	14	76	35.85
SEAMECLTD	EQ	20-Oct-2022	1190.85	1217.80	1217.80	1190.00	1190.50	1193.15	1193.74	6121	73.07	600	4040	66.00
SECL	SM	20-Oct-2022	424.50	405.00	419.80	403.30	419.80	419.80	405.64	18750	76.06	14	11250	60.00
SECURCRED	EQ	20-Oct-2022	76.30	79.00	80.00	75.90	76.00	76.00	77.10	43430	33.48	325	9526	21.93
SECURKLOUD	EQ	20-Oct-2022	62.65	63.00	63.15	61.35	62.00	62.20	62.26	18617	11.59	309	14315	76.89
SELAN	EQ	20-Oct-2022	301.95	301.95	305.00	297.80	300.00	300.30	302.44	66005	199.63	3970	21349	32.34
SEPC	EQ	20-Oct-2022	8.20	8.20	8.35	8.15	8.25	8.20	8.24	188112	15.50	260	130807	69.54
SEPOWER	EQ	20-Oct-2022	18.45	19.35	19.35	18.70	19.35	19.35	19.21	67861	13.04	266	38532	56.78
SEQUENT	EQ	20-Oct-2022	101.35	101.20	102.85	100.75	101.50	101.20	101.60	315331	320.38	4760	129675	41.12
SERVOTECH	BE	20-Oct-2022	170.40	163.10	177.45	163.10	163.90	164.65	166.38	8026	13.35	129	-	-
SESHAPAPER	EQ	20-Oct-2022	293.55	295.00	295.00	285.05	288.00	290.60	290.85	41905	121.88	2457	16341	39.00
SETCO	EQ	20-Oct-2022	10.95	11.10	11.15	10.80	10.95	10.90	10.94	22701	2.48	193	19349	85.23
SETF10GILT	EQ	20-Oct-2022	201.75	201.00	201.35	200.95	201.35	201.35	201.04	118	0.24	6	117	99.15
SETFGOLD	EQ	20-Oct-2022	44.43	44.35	44.46	44.15	44.20	44.31	44.29	331661	146.89	1131	259546	78.26
SETFNIF50	EQ	20-Oct-2022	180.45	179.99	181.27	179.55	181.17	181.02	180.33	164847	297.27	1375	91452	55.48
SETFNIFBK	EQ	20-Oct-2022	404.58	402.00	403.10	400.09	403.00	402.62	401.24	22719	91.16	537	14912	65.64
SETFNN50	EQ	20-Oct-2022	438.18	439.49	444.00	435.12	444.00	441.78	439.42	7982	35.07	365	5553	69.57
SETUINFRA	EQ	20-Oct-2022	1.75	1.80	1.80	1.70	1.80	1.80	1.75	78853	1.38	98	47162	59.81
SFL	EQ	20-Oct-2022	2726.75	2701.00	2729.95	2701.00	2704.00	2711.35	2711.79	3367	91.31	1035	1743	51.77
SGBAPR28I	GB	20-Oct-2022	4879.99	4900.00	4900.00	4860.00	4877.00	4877.00	4869.39	458	22.30	87	340	74.24
SGBAUG24	GB	20-Oct-2022	5065.00	5065.00	5070.00	5060.00	5065.00	5065.00	5067.04	384	19.46	22	359	93.49
SGBAUG27	GB	20-Oct-2022	4868.81	4899.00	4899.00	4845.00	4879.00	4879.00	4866.00	8	0.39	7	8	100.00
SGBAUG28V	GB	20-Oct-2022	4888.36	4895.00	4910.00	4895.00	4906.00	4901.35	4902.16	2962	145.20	464	2702	91.22
SGBAUG29V	GB	20-Oct-2022	4870.20	4889.00	4889.00	4851.00	4878.00	4878.09	4868.20	60	2.92	18	58	96.67
SGBAUG30	GB	20-Oct-2022	5019.66	5019.66	5055.00	4990.00	4990.00	5029.65	5036.11	282	14.20	58	229	81.21
SGBD29VIII	GB	20-Oct-2022	4841.04	4810.00	4870.00	4810.00	4842.00	4841.50	4833.31	16	0.77	9	15	93.75
SGBDC27VII	GB	20-Oct-2022	4850.00	4831.10	4831.10	4831.10	4831.10	4831.10	4831.10	1	0.05	1	1	100.00
SGBDEC25XI	GB	20-Oct-2022	4975.10	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	19	0.95	1	19	100.00
SGBFEB24	GB	20-Oct-2022	4946.20	4997.99	4997.99	4975.00	4975.00	4975.85	4981.01	18	0.90	9	15	83.33
SGBFEB28IX	GB	20-Oct-2022	4874.99	4860.00	4860.00	4859.00	4860.00	4860.00	4859.84	75	3.64	9	75	100.00
SGBFEB29XI	GB	20-Oct-2022	4817.83	4850.00	4870.00	4825.00	4832.00	4832.38	4837.66	112	5.42	42	102	91.07
SGBJ28VIII	GB	20-Oct-2022	4850.00	4825.00	4855.00	4825.00	4855.00	4855.00	4826.82	33	1.59	4	33	100.00
SGBJAN26	GB	20-Oct-2022	4990.00	4981.50	4999.00	4960.50	4999.00	4999.00	4978.11	27	1.34	7	27	100.00
SGBJAN27	GB	20-Oct-2022	4870.00	4919.99	4919.99	4919.99	4919.99	4919.99	4919.99	1	0.05	1	1	100.00
SGBJAN29IX	GB	20-Oct-2022	4841.86	4850.00	4890.00	4826.00	4873.00	4873.00	4864.77	357	17.37	64	294	82.35
SGBJAN29X	GB	20-Oct-2022	4910.00	4915.00	4919.00	4835.11	4855.50	4864.52	4875.22	75	3.66	20	48	64.00
SGBJAN30IX	GB	20-Oct-2022	4853.00	4860.00	4900.00	4860.00	4899.95	4890.96	4895.22	89	4.36	13	65	73.03
SGBJU29III	GB	20-Oct-2022	4832.01	4850.00	4853.42	4833.00	4841.00	4844.10	4847.17	168	8.14	47	136	80.95
SGBJUL25	GB	20-Oct-2022	4975.00	4990.00	4990.00	4950.00	4950.00	4950.00	4951.39	36	1.78	6	36	100.00
SGBJUL28IV	GB	20-Oct-2022	4832.48	4803.00	4888.00	4803.00	4860.00	4854.51	4845.22	353	17.10	91	275	77.90
SGBJUL29IV	GB	20-Oct-2022	4829.14	4823.00	4850.00	4823.00	4847.00	4847.00	4840.54	237	11.47	16	195	82.28
SGBJUN27	GB	20-Oct-2022	4865.00	4860.00	4860.00	4845.00	4859.90	4859.90	4854.42	19	0.92	10	19	100.00
SGBJUN28	GB	20-Oct-2022	4834.39	4854.99	4860.00	4826.00	4835.00	4852.25	4849.54	509	24.68	42	467	91.75
SGBJUN29II	GB	20-Oct-2022	4830.00	4842.00	4854.00	4830.11	4845.00	4847.14	4846.26	345	16.72	121	317	91.88
SGBJUN30	GB	20-Oct-2022	4996.32	4982.00	4996.00	4975.00	4975.00	4980.03	4989.79	147	7.33	67	137	93.20
SGBMAR24	GB	20-Oct-2022	5000.00	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	5	0.25	1	5	100.00
SGBMAR25	GB	20-Oct-2022	4932.09	4960.00	4960.00	4960.00	4960.00	4960.00	4960.00	2	0.10	1	2	100.00
SGBMAR28X	GB	20-Oct-2022	4825.00	4825.00	4843.00	4825.00	4825.00	4834.22	4833.57	202	9.76	46	171	84.65
SGBMAR30X	GB	20-Oct-2022	4847.24	4825.00	4875.00	4825.00	4875.00	4848.67	4851.75	174	8.44	42	153	87.93
SGBMAY25	GB	20-Oct-2022	4980.00	4975.00	5005.00	4975.00	5005.00	5005.00	4985.59	17	0.85	4	12	70.59
SGBMAY26	GB	20-Oct-2022	4964.90	4965.00	4965.00	4965.00	4965.00	4965.00	4965.00	7	0.35	1	7	100.00
SGBMAY28	GB	20-Oct-2022	4845.00	4841.00	4854.99	4841.00	4854.50	4845.54	4850.36	325	15.76	39	279	85.85
SGBMAY29I	GB	20-Oct-2022	4840.92	4831.00	4858.90	4831.00	4850.02	4854.85	4851.12	3422	166.01	132	3309	96.70
SGBMR29XII	GB	20-Oct-2022	4822.19	4802.00	4845.00	4802.00	4838.97	4827.57	4824.50	103	4.97	34	62	60.19
SGBN28VIII	GB	20-Oct-2022	4900.00	4880.20	4920.00	4880.00	4894.00	4908.59	4895.53	75	3.67	27	51	68.00
SGBNOV23	GB	20-Oct-2022	5097.28	5081.00	5110.00	5081.00	5110.00	5110.00	5105.54	13	0.66	3	13	100.00
SGBNOV24	GB	20-Oct-2022	4980.00	4981.00	5050.00	4981.00	5001.00	5001.00	5031.85	46	2.31	9	45	97.83
SGBNOV26	GB	20-Oct-2022	4870.00	4969.00	4969.00	4840.00	4840.00	4840.00	4936.75	4	0.20	3	4	100.00
SGBNV29VII	GB	20-Oct-2022	4842.00	4842.00	4871.99	4842.00	4867.99	4867.99	4864.28	98	4.77	30	80	81.63
SGBOC28VII	GB	20-Oct-2022	4868.97	4869.00	4869.00	4822.02	4857.85	4857.85	4843.90	16	0.78	13	14	87.50
SGBOCT25	GB	20-Oct-2022	4960.06	5000.00	5040.00	5000.00	5029.99	5029.99	5030.26	19	0.96	15	19	100.00
SGBOCT25IV	GB	20-Oct-2022	4950.00	4950.00	5030.00	4950.00	5030.00	5030.00	4972.86	7	0.35	3	7	100.00
SGBOCT26	GB	20-Oct-2022	4866.10	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBOCT27	GB	20-Oct-2022	4898.00	4898.00	4898.00	4832.00	4896.00	4896.00	4878.21	14	0.68	8	11	78.57
SGBOCT27VI	GB	20-Oct-2022	4858.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	1	0.05	1	1	100.00
SGBSEP24	GB	20-Oct-2022	4980.00	4950.10	5000.00	4950.10	5000.00	5000.00	4958.42	12	0.60	2	12	100.00
SGBSEP27	GB	20-Oct-2022	4924.90	4828.00	4851.00	4751.00	4836.98	4767.94	4768.42	381	18.17	28	360	94.49
SGBSEP28VI	GB	20-Oct-2022	4854.00	4861.00	4885.00	4845.00	4850.00	4869.83	4867.47	721	35.09	132	525	72.82
SGBSEP29VI	GB	20-Oct-2022	4843.00	4812.00	4851.00	4811.00	4851.00	4850.12	4837.72	83	4.02	34	73	87.95
SGIL	EQ	20-Oct-2022	149.90	149.05	150.95	147.60	147.75	148.00	148.61	426	0.63	31	301	70.66
SGL	EQ	20-Oct-2022	21.90	21.50	21.95	21.00	21.20	21.20	21.25	13325	2.83	116	5200	39.02
SHAHALLOYS	EQ	20-Oct-2022	60.50	60.05	60.15	58.40	58.85	59.25	59.21	11870	7.03	198	6290	52.99
SHAILY	EQ	20-Oct-2022	1883.85	1898.95	1910.00	1870.00	1872.80	1896.95	1894.59	289	5.48	117	217	75.09
SHAKTIPUMP	EQ	20-Oct-2022	487.85	485.00	493.15	480.05	488.00	484.30	486.72	34519	168.01	4211	15264	44.22
SHALBY	EQ	20-Oct-2022	145.45	146.20	152.75	143.10	146.80	146.65	148.15	375536	556.36	7174	134529	35.82
SHALPAINTS	EQ	20-Oct-2022	162.95	162.95	163.90	161.00	161.35	161.55	162.38	77327	125.56	4128	44077	57.00
SHANKARA	EQ	20-Oct-2022	726.55	728.00	739.75	721.00	735.15	737.20	731.72	18355	134.31	1448	11398	62.10
SHANTI	EQ	20-Oct-2022	22.30	22.45	22.50	21.80	21.85	21.90	22.40	703	0.16	17	673	95.73
SHANTIGEAR	EQ	20-Oct-2022	344.75	344.50	352.25	334.50	348.15	344.85	342.85	114325	391.97	6390	32817	28.71
SHARDACROP	EQ	20-Oct-2022	436.85	434.00	484.40	432.30	473.00	471.10	463.61	299031	1386.32	14272	97044	32.45
SHARDAMOTR	EQ	20-Oct-2022	792.05	794.95	799.65	787.05	792.00	792.35	792.98	6935	54.99	1261	4298	61.98
SHAREINDIA	EQ	20-Oct-2022	1322.60	1329.95	1361.10	1285.00	1303.00	1303.40	1320.09	90809	1198.76	8635	29989	33.02
SHARIABEES	EQ	20-Oct-2022	401.97	410.00	410.00	400.00	404.61	404.88	404.29	363	1.47	45	194	53.44
SHEMAROO	BE	20-Oct-2022	178.25	177.50	180.00	169.35	174.85	171.90	173.10	76668	132.71	1107	-	-
SHILPAMED	EQ	20-Oct-2022	333.10	332.70	334.50	321.10	321.10	323.25	327.01	611604	2000.03	7548	502684	82.19
SHIVALIK	EQ	20-Oct-2022	812.35	801.45	871.00	801.45	841.95	831.55	825.52	4585	37.85	525	2518	54.92
SHIVAMAUTO	EQ	20-Oct-2022	40.60	40.80	40.90	39.15	40.00	40.45	40.11	79144	31.75	603	40710	51.44
SHIVAMILLS	EQ	20-Oct-2022	121.95	120.45	123.85	119.60	120.40	121.80	121.14	10057	12.18	231	6314	62.78
SHIVATEX	EQ	20-Oct-2022	151.20	151.05	155.90	150.90	155.50	153.90	152.18	3456	5.26	222	2468	71.41
SHK	EQ	20-Oct-2022	139.05	139.00	140.65	138.75	140.00	139.60	139.71	35887	50.14	787	16101	44.87
SHOPERSTOP	EQ	20-Oct-2022	801.65	797.90	802.00	733.65	790.50	774.80	767.08	376808	2890.41	20555	160854	42.69
SHRADHA	BE	20-Oct-2022	68.10	71.50	71.50	65.00	71.50	71.45	70.86	28000	19.84	95	-	-
SHREDIGCEM	EQ	20-Oct-2022	65.70	65.45	65.90	64.90	65.50	65.40	65.36	57579	37.63	981	32885	57.11
SHREECEM	EQ	20-Oct-2022	21324.00	21099.00	22090.00	21099.00	21940.00	21895.70	21639.59	69424	15023.07	17103	20889	30.09
SHREEPUSHK	EQ	20-Oct-2022	235.50	234.00	239.20	232.10	235.00	233.75	235.33	31271	73.59	1098	15580	49.82
SHREERAMA	BE	20-Oct-2022	14.00	13.50	14.60	13.50	13.70	13.85	13.80	10112	1.40	69	-	-
SHRENIK	EQ	20-Oct-2022	1.85	1.90	1.90	1.85	1.90	1.85	1.88	557336	10.48	525	321549	57.69
SHREYANIND	EQ	20-Oct-2022	132.45	135.00	139.95	132.00	138.00	138.05	136.97	73274	100.36	1341	48262	65.87
SHREYAS	EQ	20-Oct-2022	320.55	320.90	323.45	315.80	319.50	318.85	319.96	25769	82.45	1411	14537	56.41
SHRIPISTON	BE	20-Oct-2022	763.25	750.25	778.00	742.80	769.00	768.55	747.94	603	4.51	71	-	-
SHRIRAMCIT	EQ	20-Oct-2022	1795.50	1779.20	1799.00	1744.25	1761.00	1767.90	1767.67	48855	863.60	6495	25989	53.20
SHRIRAMPPS	EQ	20-Oct-2022	74.55	74.55	76.30	74.10	75.55	75.40	75.43	138323	104.34	2633	57101	41.28
SHUBHLAXMI	SM	20-Oct-2022	47.95	46.00	48.00	46.00	48.00	47.65	47.64	7000	3.34	6	7000	100.00
SHYAMCENT	EQ	20-Oct-2022	21.95	22.00	22.25	21.80	22.20	22.05	21.97	153784	33.79	863	106026	68.94
SHYAMMETL	EQ	20-Oct-2022	300.00	300.00	309.80	296.95	304.25	304.35	303.99	182815	555.74	4125	111448	60.96
SHYAMTEL	BE	20-Oct-2022	9.80	10.25	10.25	9.35	9.40	9.40	9.64	1566	0.15	22	-	-
SIEMENS	EQ	20-Oct-2022	2885.85	2875.00	2929.00	2851.50	2872.95	2875.90	2895.45	713041	20645.75	48482	385200	54.02
SIGACHI	EQ	20-Oct-2022	253.70	253.70	256.95	253.20	254.50	255.35	255.22	28599	72.99	1679	13936	48.73
SIGIND	EQ	20-Oct-2022	39.95	41.60	41.60	39.40	40.05	40.35	40.10	5924	2.38	122	3617	61.06
SIGMA	SM	20-Oct-2022	288.00	300.00	300.00	273.70	273.70	273.70	297.86	9750	29.04	5	9750	100.00
SIKKO	EQ	20-Oct-2022	140.60	137.35	144.00	137.35	143.80	140.45	140.33	36835	51.69	935	24074	65.36
SIL	BE	20-Oct-2022	22.05	22.00	23.15	22.00	23.00	23.00	22.74	109862	24.98	525	-	-
SILGO	EQ	20-Oct-2022	24.40	24.40	24.75	23.80	24.05	24.05	24.10	29838	7.19	194	20876	69.96
SILINV	EQ	20-Oct-2022	321.10	315.00	320.85	313.85	319.90	319.10	317.01	379	1.20	62	241	63.59
SILLYMONKS	EQ	20-Oct-2022	27.90	28.75	28.75	26.70	27.25	27.00	27.44	12986	3.56	131	10765	82.90
SILVER	EQ	20-Oct-2022	57.60	57.60	57.99	57.08	57.78	57.63	57.19	396626	226.84	987	312512	78.79
SILVERBEES	EQ	20-Oct-2022	55.71	55.25	55.92	55.24	55.83	55.81	55.60	796641	442.91	2765	536227	67.31
SILVERTUC	BE	20-Oct-2022	335.20	340.00	340.00	335.00	335.00	335.95	337.80	95	0.32	11	-	-
SIMBHALS	EQ	20-Oct-2022	19.95	19.90	19.95	19.25	19.85	19.80	19.75	16002	3.16	104	9620	60.12
SIMPLEXINF	EQ	20-Oct-2022	55.05	53.60	56.35	53.60	55.00	54.40	54.47	21436	11.68	166	17227	80.36
SINTERCOM	EQ	20-Oct-2022	83.05	82.20	85.00	82.20	83.80	84.10	83.46	861	0.72	29	714	82.93
SIRCA	EQ	20-Oct-2022	619.80	613.10	646.00	608.00	646.00	643.30	631.12	88115	556.11	5342	59816	67.88
SIS	EQ	20-Oct-2022	415.80	415.15	419.90	414.00	415.95	415.50	415.79	8683	36.10	883	4068	46.85
SITINET	EQ	20-Oct-2022	1.70	1.70	1.75	1.60	1.70	1.65	1.66	1033772	17.21	510	809339	78.29
SIYSIL	EQ	20-Oct-2022	456.85	458.00	462.95	451.55	459.40	456.30	457.68	31409	143.75	3069	12677	40.36
SJS	EQ	20-Oct-2022	439.50	442.00	447.00	435.00	438.00	437.70	442.16	37765	166.98	3486	14997	39.71
SJVN	EQ	20-Oct-2022	32.05	32.00	32.35	30.70	30.90	30.95	31.28	9343911	2922.91	13201	6113713	65.43
SKFINDIA	EQ	20-Oct-2022	4547.85	4550.00	4584.85	4451.05	4489.90	4487.90	4513.90	8881	400.88	2312	4990	56.19
SKIPPER	EQ	20-Oct-2022	69.30	69.00	70.50	68.35	69.85	69.70	69.56	48380	33.65	752	21803	45.07
SKMEGGPROD	BE	20-Oct-2022	106.85	108.60	108.60	103.10	107.00	107.35	106.82	27015	28.86	333	-	-
SKP	SM	20-Oct-2022	193.20	192.50	192.50	184.00	184.00	184.25	187.72	64000	120.14	18	52000	81.25
SMARTLINK	EQ	20-Oct-2022	137.95	139.00	149.80	136.00	142.00	142.10	145.64	174435	254.05	3672	54410	31.19
SMCGLOBAL	EQ	20-Oct-2022	78.90	79.10	80.45	77.80	79.85	79.35	78.90	35317	27.86	515	16450	46.58
SMLISUZU	EQ	20-Oct-2022	794.80	795.00	809.75	791.40	791.40	796.60	798.73	6792	54.25	1293	3571	52.58
SMLT	EQ	20-Oct-2022	121.00	123.35	123.35	115.00	120.00	118.65	119.86	28840	34.57	1815	17018	59.01
SMSLIFE	EQ	20-Oct-2022	671.75	671.50	695.00	660.60	687.95	685.95	682.21	3318	22.64	182	2778	83.73
SMSPHARMA	EQ	20-Oct-2022	88.45	89.00	89.20	87.85	88.00	88.50	88.31	12570	11.10	186	9722	77.34
SNOWMAN	EQ	20-Oct-2022	36.20	35.90	38.20	35.60	37.65	37.65	37.43	809528	302.98	4310	360963	44.59
SOBHA	EQ	20-Oct-2022	646.00	641.00	645.50	638.00	640.30	640.10	641.83	42911	275.41	2802	14284	33.29
SOFTTECH	EQ	20-Oct-2022	169.40	165.00	173.35	164.00	167.00	167.00	168.06	492	0.83	53	151	30.69
SOLARA	EQ	20-Oct-2022	412.95	412.95	417.10	411.40	413.00	414.05	414.35	23808	98.65	2836	10983	46.13
SOLARINDS	EQ	20-Oct-2022	3935.05	3936.00	3955.70	3881.00	3881.00	3910.40	3931.98	23213	912.73	4474	11208	48.28
SOLEX	SM	20-Oct-2022	334.00	350.70	350.70	347.70	350.70	350.70	349.49	16000	55.92	8	16000	100.00
SOMANYCERA	EQ	20-Oct-2022	558.10	554.50	557.45	549.00	555.80	551.80	552.32	9689	53.51	1095	7237	74.69
SOMATEX	EQ	20-Oct-2022	6.90	7.15	7.15	6.75	6.85	6.90	6.86	4124	0.28	39	3227	78.25
SOMICONVEY	BE	20-Oct-2022	43.25	43.70	44.50	42.05	44.00	43.00	43.27	3253	1.41	58	-	-
SONACOMS	EQ	20-Oct-2022	485.55	479.00	497.05	479.00	483.30	484.20	485.94	1226234	5958.75	39268	435180	35.49
SONAMCLOCK	EQ	20-Oct-2022	38.50	38.45	38.95	37.80	38.30	38.30	38.42	4693	1.80	114	886	18.88
SONATSOFTW	EQ	20-Oct-2022	506.45	505.00	515.00	505.00	509.80	509.35	511.23	170710	872.72	7407	101131	59.24
SONUINFRA	SM	20-Oct-2022	35.00	35.00	35.00	35.00	35.00	35.00	35.00	6000	2.10	2	6000	100.00
SOTL	EQ	20-Oct-2022	291.10	290.65	295.00	286.95	294.35	291.80	289.46	32813	94.98	1909	18815	57.34
SOUTHBANK	EQ	20-Oct-2022	10.15	10.15	11.00	10.00	10.50	10.50	10.49	68586076	7196.13	19233	18984546	27.68
SOUTHWEST	EQ	20-Oct-2022	130.65	127.60	133.90	123.95	131.95	132.40	128.07	64854	83.06	590	12849	19.81
SPAL	EQ	20-Oct-2022	392.80	398.00	403.55	396.00	396.00	396.90	399.96	17559	70.23	1335	6953	39.60
SPANDANA	BE	20-Oct-2022	601.00	596.10	608.10	586.25	608.10	607.95	600.99	14842	89.20	564	-	-
SPARC	EQ	20-Oct-2022	225.45	225.45	237.10	224.00	234.00	234.80	231.09	470508	1087.31	8804	168098	35.73
SPCENET	BE	20-Oct-2022	17.25	17.00	17.75	16.40	17.40	17.30	17.08	67590	11.54	219	-	-
SPECIALITY	EQ	20-Oct-2022	213.75	213.05	217.55	213.05	215.00	214.60	215.14	42131	90.64	1690	23761	56.40
SPENCERS	EQ	20-Oct-2022	74.05	73.35	73.90	72.50	72.70	72.75	73.05	55338	40.43	1075	34526	62.39
SPIC	EQ	20-Oct-2022	53.55	53.50	54.50	53.15	53.80	53.95	53.82	333568	179.51	2737	142708	42.78
SPICEJET	EQ	20-Oct-2022	39.20	39.00	39.20	38.65	38.90	38.95	38.89	622279	241.98	4068	204148	32.81
SPLIL	EQ	20-Oct-2022	57.55	57.00	57.45	56.45	57.20	57.15	56.99	14553	8.29	220	9664	66.41
SPLPETRO	EQ	20-Oct-2022	729.45	725.00	738.00	705.55	716.40	710.95	714.41	188285	1345.13	12927	127215	67.57
SPMLINFRA	EQ	20-Oct-2022	32.65	33.40	34.25	31.80	33.65	33.40	33.74	132268	44.62	978	66746	50.46
SPORTKING	EQ	20-Oct-2022	828.95	837.00	837.00	795.00	803.85	803.60	813.18	19570	159.14	3531	8651	44.21
SPTL	BE	20-Oct-2022	3.10	3.10	3.25	3.00	3.25	3.25	3.09	1048387	32.38	882	-	-
SREEL	EQ	20-Oct-2022	222.00	222.00	222.00	209.55	215.50	213.40	214.70	70395	151.14	2860	35530	50.47
SREIBNPNCD	NP	20-Oct-2022	156.00	184.98	184.98	166.00	166.00	166.00	166.32	59	0.10	2	59	100.00
SREIBNPNCD	NQ	20-Oct-2022	160.60	187.99	187.99	169.99	169.99	169.99	178.99	2	0.00	2	2	100.00
SREIBNPNCD	NU	20-Oct-2022	145.87	174.99	174.99	165.90	169.99	169.99	172.19	195	0.34	5	190	97.44
SREIBNPNCD	NV	20-Oct-2022	190.00	152.00	152.00	152.00	152.00	152.00	152.00	17	0.03	1	17	100.00
SREIBNPNCD	NW	20-Oct-2022	141.00	151.10	155.10	150.10	155.00	155.00	151.51	251	0.38	5	200	79.68
SREIBNPNCD	Y7	20-Oct-2022	387.00	390.00	390.01	380.10	385.00	382.09	382.65	425	1.63	16	345	81.18
SREIBNPNCD	Y8	20-Oct-2022	380.00	391.00	409.99	380.10	380.10	385.61	393.04	465	1.83	17	350	75.27
SREIBNPNCD	YB	20-Oct-2022	205.00	165.00	165.00	165.00	165.00	165.00	165.00	5	0.01	1	5	100.00
SRF	EQ	20-Oct-2022	2580.60	2575.00	2585.00	2548.05	2581.00	2576.10	2568.35	369894	9500.17	22043	188401	50.93
SRHHYPOLTD	EQ	20-Oct-2022	735.20	735.20	738.00	700.25	708.00	710.95	713.17	22572	160.98	2333	12533	55.52
SRPL	EQ	20-Oct-2022	76.40	75.10	75.60	71.05	72.60	72.25	73.52	51973	38.21	698	38315	73.72
SRTRANSFIN	EQ	20-Oct-2022	1214.55	1212.80	1228.45	1195.00	1220.55	1215.80	1212.42	667824	8096.86	25154	241622	36.18
SRTRANSFIN	YH	20-Oct-2022	1014.00	1016.00	1016.00	1015.95	1016.00	1016.00	1016.00	533	5.42	5	533	100.00
SRTRANSFIN	YI	20-Oct-2022	1052.40	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	10	0.11	1	10	100.00
SRTRANSFIN	YL	20-Oct-2022	1059.00	1074.90	1074.90	1073.00	1073.00	1073.00	1073.99	44	0.47	3	44	100.00
SRTRANSFIN	YN	20-Oct-2022	1474.90	1474.90	1474.90	1474.90	1474.90	1474.90	1474.90	100	1.47	1	100	100.00
SRTRANSFIN	YO	20-Oct-2022	1022.95	1021.00	1021.00	1018.90	1018.90	1018.90	1019.95	20	0.20	3	15	75.00
SRTRANSFIN	YR	20-Oct-2022	1013.00	1013.00	1013.00	1005.50	1005.50	1005.50	1011.29	57	0.58	3	44	77.19
SRTRANSFIN	YV	20-Oct-2022	1034.95	1019.94	1019.94	1019.94	1019.94	1019.94	1019.94	3	0.03	1	3	100.00
SRTRANSFIN	YW	20-Oct-2022	1061.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	2	100	100.00
SRTRANSFIN	YY	20-Oct-2022	1097.00	1067.01	1067.01	1067.01	1067.01	1067.01	1067.01	20	0.21	1	20	100.00
SRTRANSFIN	Z2	20-Oct-2022	1410.00	1410.02	1410.02	1410.01	1410.01	1410.01	1410.02	100	1.41	2	100	100.00
SRTRANSFIN	Z3	20-Oct-2022	1010.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	142	1.43	2	142	100.00
SRTRANSFIN	Z4	20-Oct-2022	1020.00	1017.00	1020.00	1016.10	1016.10	1016.10	1016.69	85	0.86	9	85	100.00
SSINFRA	SM	20-Oct-2022	11.25	10.70	10.70	10.70	10.70	10.70	10.70	3000	0.32	1	3000	100.00
SSWL	EQ	20-Oct-2022	782.00	780.05	793.45	726.85	758.00	765.20	760.31	130784	994.37	9222	39620	30.29
STAR	EQ	20-Oct-2022	298.35	298.00	300.00	292.00	293.20	292.95	294.31	294437	866.55	8797	131065	44.51
STARCEMENT	EQ	20-Oct-2022	105.95	105.75	107.00	104.15	104.45	104.40	105.63	106836	112.86	3742	61280	57.36
STARHEALTH	EQ	20-Oct-2022	730.15	728.00	731.95	716.55	725.00	728.05	729.00	146311	1066.60	4323	117937	80.61
STARPAPER	EQ	20-Oct-2022	198.45	198.00	203.80	196.55	203.15	202.50	201.25	53844	108.36	2848	23945	44.47
STARTECK	EQ	20-Oct-2022	134.55	133.35	134.95	131.00	131.00	131.40	132.80	13974	18.56	502	575	4.11
STCINDIA	EQ	20-Oct-2022	84.15	84.00	84.90	84.00	84.20	84.30	84.41	21456	18.11	346	10885	50.73
STEELCAS	EQ	20-Oct-2022	444.35	453.15	477.65	436.00	447.45	451.65	453.17	19868	90.04	811	12605	63.44
STEELCITY	EQ	20-Oct-2022	57.70	56.90	57.90	56.85	57.20	57.45	57.26	5454	3.12	121	3639	66.72
STEELXIND	EQ	20-Oct-2022	12.70	12.75	12.75	12.45	12.45	12.50	12.51	295541	36.98	682	262013	88.66
STEL	EQ	20-Oct-2022	127.45	127.00	129.90	125.40	125.55	125.70	126.76	10287	13.04	727	5817	56.55
STERTOOLS	EQ	20-Oct-2022	225.00	225.90	229.65	221.10	221.10	223.25	224.38	72825	163.41	1237	60258	82.74
STLTECH	EQ	20-Oct-2022	160.90	161.70	162.90	159.20	162.00	161.75	161.19	425924	686.57	6720	142962	33.57
STOVEKRAFT	EQ	20-Oct-2022	661.40	660.50	674.40	655.90	660.95	662.45	668.50	66071	441.68	3461	33927	51.35
STYLAMIND	EQ	20-Oct-2022	1063.65	1074.30	1093.95	1056.95	1090.00	1082.65	1071.29	10011	107.25	1613	4901	48.96
SUBCAPCITY	BE	20-Oct-2022	149.55	142.10	142.10	142.10	142.10	142.10	142.10	49	0.07	13	-	-
SUBEXLTD	EQ	20-Oct-2022	30.65	30.00	31.30	29.95	30.70	30.85	30.70	2814353	863.88	6778	1135389	40.34
SUBROS	EQ	20-Oct-2022	350.50	345.25	349.35	344.00	344.50	344.75	345.50	8873	30.66	573	4887	55.08
SUDARSCHEM	EQ	20-Oct-2022	402.40	404.70	404.95	398.00	400.00	400.05	401.85	74529	299.49	3065	44508	59.72
SUMEETINDS	EQ	20-Oct-2022	6.00	5.95	6.05	5.85	5.95	5.95	5.95	69117	4.11	137	44219	63.98
SUMICHEM	EQ	20-Oct-2022	515.15	512.00	527.90	512.00	521.45	520.55	522.72	505764	2643.75	16927	213203	42.15
SUMIT	BE	20-Oct-2022	12.80	12.50	13.00	12.50	13.00	12.85	12.73	14665	1.87	72	-	-
SUMMITSEC	EQ	20-Oct-2022	625.65	634.00	634.00	608.50	614.90	613.05	615.42	5175	31.85	291	3580	69.18
SUNCLAYLTD	EQ	20-Oct-2022	4601.15	4601.15	4643.00	4512.05	4625.00	4590.20	4597.19	12040	553.50	574	11158	92.67
SUNDARAM	EQ	20-Oct-2022	3.00	2.95	3.00	2.90	2.90	2.90	2.93	303421	8.88	325	125877	41.49
SUNDARMFIN	EQ	20-Oct-2022	2390.50	2365.00	2400.00	2322.10	2380.00	2384.15	2364.04	39478	933.28	7181	18436	46.70
SUNDARMHLD	EQ	20-Oct-2022	90.60	91.65	92.90	89.50	90.60	90.65	90.56	88761	80.38	3534	48018	54.10
SUNDRMBRAK	EQ	20-Oct-2022	345.90	340.25	346.80	340.00	341.50	341.25	342.30	548	1.88	97	285	52.01
SUNDRMFAST	EQ	20-Oct-2022	902.30	904.00	910.00	874.30	890.00	883.35	889.30	237458	2111.72	11677	136793	57.61
SUNFLAG	EQ	20-Oct-2022	81.00	80.50	82.40	80.50	81.80	81.45	81.36	109171	88.82	1539	56468	51.72
SUNPHARMA	EQ	20-Oct-2022	976.90	970.00	982.85	966.55	980.30	980.35	977.37	1669666	16318.80	57508	947422	56.74
SUNTECK	EQ	20-Oct-2022	380.00	377.00	387.20	376.00	377.90	377.85	379.97	193322	734.57	7891	54424	28.15
SUNTV	EQ	20-Oct-2022	529.55	529.00	543.25	526.45	538.60	540.45	537.73	898435	4831.20	14888	451084	50.21
SUPERHOUSE	EQ	20-Oct-2022	242.80	238.10	242.40	237.90	237.90	238.55	240.23	7750	18.62	382	3994	51.54
SUPERSPIN	EQ	20-Oct-2022	10.05	10.35	10.45	9.90	10.25	10.10	10.14	32152	3.26	95	12498	38.87
SUPRAJIT	EQ	20-Oct-2022	327.15	327.15	334.00	325.85	332.50	330.40	330.62	50315	166.35	3217	24811	49.31
SUPREMEENG	EQ	20-Oct-2022	1.75	1.80	1.80	1.75	1.80	1.80	1.80	2776242	49.93	529	2198976	79.21
SUPREMEIND	EQ	20-Oct-2022	2032.30	2032.00	2091.00	2027.00	2060.00	2057.65	2060.67	66509	1370.53	8496	25954	39.02
SUPREMEINF	BE	20-Oct-2022	28.65	27.80	28.40	27.25	27.25	27.25	27.75	5379	1.49	47	-	-
SUPRIYA	EQ	20-Oct-2022	289.85	289.75	294.65	288.20	290.50	290.40	291.12	100637	292.97	4745	55865	55.51
SURANASOL	EQ	20-Oct-2022	23.00	23.45	23.45	22.50	23.00	22.80	22.75	63923	14.54	909	33802	52.88
SURANAT&P	EQ	20-Oct-2022	10.85	10.90	10.95	10.80	10.85	10.85	10.88	35518	3.87	198	29699	83.62
SURYALAXMI	EQ	20-Oct-2022	57.05	58.95	58.95	55.05	55.05	55.40	56.13	10379	5.83	228	7185	69.23
SURYAROSNI	EQ	20-Oct-2022	444.15	444.15	454.00	437.05	454.00	446.50	441.78	58335	257.71	2921	23533	40.34
SURYODAY	EQ	20-Oct-2022	96.70	97.65	99.00	96.25	97.10	97.65	97.49	58616	57.14	1265	33881	57.80
SUTLEJTEX	EQ	20-Oct-2022	65.20	65.10	65.55	63.65	64.70	64.20	64.54	68789	44.39	1089	44507	64.70
SUULD	EQ	20-Oct-2022	41.60	42.10	42.20	40.00	41.20	41.10	41.23	372690	153.65	909	310251	83.25
SUVEN	EQ	20-Oct-2022	64.85	64.20	64.75	62.70	63.05	62.80	63.33	199952	126.62	2488	114964	57.50
SUVENPHAR	EQ	20-Oct-2022	401.50	401.50	411.80	401.25	409.80	410.65	407.40	137248	559.15	9142	69011	50.28
SUVIDHAA	EQ	20-Oct-2022	5.50	5.70	5.70	5.50	5.65	5.55	5.58	105674	5.90	197	74303	70.31
SUZLON	EQ	20-Oct-2022	9.25	9.30	9.60	8.10	8.85	8.90	8.83	597335268	52758.73	200025	135984036	22.77
SVPGLOB	EQ	20-Oct-2022	26.75	27.15	27.15	26.20	26.65	26.65	26.62	97870	26.06	819	40509	41.39
SWANENERGY	EQ	20-Oct-2022	206.35	206.40	209.80	205.50	209.05	208.65	207.59	47388	98.37	1944	19691	41.55
SWARAJ	SM	20-Oct-2022	45.00	45.00	45.00	45.00	45.00	45.00	45.00	2000	0.90	1	2000	100.00
SWARAJENG	EQ	20-Oct-2022	1613.00	1619.70	1639.15	1522.25	1537.55	1542.35	1563.33	72994	1141.14	6342	50384	69.02
SWASTIK	ST	20-Oct-2022	79.30	79.30	80.20	77.10	78.20	78.25	79.13	140400	111.10	42	139200	99.15
SWELECTES	EQ	20-Oct-2022	321.45	317.00	324.80	299.05	306.10	306.75	306.62	61019	187.10	2415	36774	60.27
SWSOLAR	EQ	20-Oct-2022	295.30	293.10	297.10	293.00	296.00	295.75	295.86	107435	317.86	2389	63813	59.40
SYMPHONY	EQ	20-Oct-2022	861.30	866.00	894.70	851.05	880.00	885.15	882.23	208010	1835.12	14112	75545	36.32
SYNGENE	EQ	20-Oct-2022	589.25	577.50	600.00	575.15	582.00	579.70	585.88	1085742	6361.15	26041	219518	20.22
SYRMA	EQ	20-Oct-2022	281.45	280.00	281.00	276.80	278.00	278.20	278.30	191623	533.29	5009	85683	44.71
TAINWALCHM	EQ	20-Oct-2022	87.90	87.50	89.60	86.00	86.35	87.70	87.49	4637	4.06	166	2403	51.82
TAJGVK	EQ	20-Oct-2022	190.30	189.00	192.00	187.55	192.00	190.85	189.86	47792	90.74	1775	20012	41.87
TAKE	EQ	20-Oct-2022	25.60	25.50	25.55	24.50	24.75	24.65	24.90	300406	74.79	1445	185187	61.65
TALBROAUTO	EQ	20-Oct-2022	473.25	466.00	478.00	466.00	471.70	469.55	472.18	12457	58.82	1228	7269	58.35
TANLA	EQ	20-Oct-2022	793.05	793.75	830.00	792.05	814.75	818.00	809.80	537659	4353.99	26484	199951	37.19
TANTIACONS	BZ	20-Oct-2022	12.15	12.60	12.75	11.95	12.75	12.75	12.68	5143	0.65	21	-	-
TAPIFRUIT	SM	20-Oct-2022	49.30	50.10	50.10	50.10	50.10	50.10	50.10	3000	1.50	1	3000	100.00
TARACHAND	SM	20-Oct-2022	55.50	55.50	55.50	55.50	55.50	55.50	55.50	2000	1.11	1	2000	100.00
TARC	EQ	20-Oct-2022	44.20	44.25	45.55	43.60	44.55	44.45	44.74	2317816	1037.05	7076	630127	27.19
TARMAT	EQ	20-Oct-2022	52.35	52.30	54.20	51.35	53.70	53.20	53.00	6173	3.27	212	2852	46.20
TARSONS	EQ	20-Oct-2022	811.35	808.00	819.70	805.00	808.70	807.75	812.43	38002	308.74	3766	16942	44.58
TASTYBITE	EQ	20-Oct-2022	11950.10	11930.25	12175.00	11900.00	12000.00	11977.10	11979.85	390	46.72	255	206	52.82
TATACAPHSG	N2	20-Oct-2022	1064.00	1065.00	1065.00	1058.00	1062.00	1062.00	1062.78	52	0.55	6	42	80.77
TATACAPHSG	N6	20-Oct-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	418	4.51	3	418	100.00
TATACAPHSG	N8	20-Oct-2022	1064.01	1064.01	1064.10	1064.00	1064.01	1064.01	1064.02	740	7.87	6	740	100.00
TATACAPHSG	NA	20-Oct-2022	1083.23	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	25	0.28	1	25	100.00
TATACHEM	EQ	20-Oct-2022	1164.25	1163.00	1163.75	1147.00	1162.00	1158.15	1155.82	725540	8385.91	21194	168809	23.27
TATACOFFEE	EQ	20-Oct-2022	215.00	215.90	217.15	212.30	216.40	216.55	215.00	566028	1216.98	6495	176066	31.11
TATACOMM	EQ	20-Oct-2022	1210.65	1208.00	1224.00	1185.00	1211.45	1209.25	1201.94	411816	4949.77	24075	77706	18.87
TATACONSUM	EQ	20-Oct-2022	764.55	761.55	772.00	755.50	771.00	770.70	766.72	955562	7326.47	38211	429764	44.97
TATAELXSI	EQ	20-Oct-2022	7314.20	7314.20	7390.00	7233.15	7373.00	7374.75	7300.93	328303	23969.17	46074	71546	21.79
TATAINVEST	EQ	20-Oct-2022	2375.40	2378.00	2378.00	2320.00	2342.00	2339.05	2344.13	24746	580.08	3808	12338	49.86
TATAMETALI	EQ	20-Oct-2022	724.30	725.00	731.95	715.85	726.25	727.60	723.50	22373	161.87	2235	6871	30.71
TATAMOTORS	EQ	20-Oct-2022	399.05	397.00	399.90	393.10	397.90	398.10	396.74	10747183	42638.36	123832	3285034	30.57
TATAMTRDVR	EQ	20-Oct-2022	193.30	192.60	193.70	190.90	192.65	192.70	192.54	962804	1853.76	8601	399027	41.44
TATAPOWER	EQ	20-Oct-2022	218.40	217.85	221.30	216.10	221.05	220.80	219.07	7889548	17283.32	50784	2920725	37.02
TATASTEEL	EQ	20-Oct-2022	100.05	99.50	101.20	98.80	101.10	100.90	100.04	38091315	38104.89	153737	10417640	27.35
TATASTLLP	EQ	20-Oct-2022	613.50	613.00	620.95	605.80	613.10	616.70	613.96	39021	239.57	2386	11338	29.06
TATVA	EQ	20-Oct-2022	2489.00	2489.00	2489.95	2453.95	2465.00	2462.65	2468.93	2512	62.02	624	1411	56.17
TBZ	EQ	20-Oct-2022	80.50	80.30	80.95	79.60	80.65	80.55	80.34	106216	85.34	1911	53889	50.74
TCFSL	ND	20-Oct-2022	1016.75	1017.00	1017.01	1016.70	1016.90	1016.93	1016.94	1736	17.65	25	1566	90.21
TCFSL	NF	20-Oct-2022	1115.00	1115.00	1119.80	1115.00	1119.80	1116.55	1115.88	360	4.02	14	360	100.00
TCFSL	NJ	20-Oct-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	180	1.86	2	180	100.00
TCFSL	NL	20-Oct-2022	1051.50	1055.00	1058.00	1051.00	1053.05	1052.72	1051.93	1481	15.58	44	964	65.09
TCI	EQ	20-Oct-2022	797.30	798.95	844.95	790.30	828.00	827.80	826.91	800572	6620.04	31694	266821	33.33
TCIDEVELOP	EQ	20-Oct-2022	390.00	365.20	398.95	365.20	396.00	395.80	393.91	4911	19.34	219	4022	81.90
TCIEXP	EQ	20-Oct-2022	1895.15	1904.65	1904.65	1862.55	1865.00	1875.95	1878.14	16403	308.07	3391	8682	52.93
TCNSBRANDS	EQ	20-Oct-2022	651.35	649.70	652.90	630.00	646.50	645.50	643.23	18762	120.68	2101	7058	37.62
TCPLPACK	EQ	20-Oct-2022	1305.65	1300.00	1355.00	1299.45	1338.00	1322.40	1330.56	31910	424.58	4569	13494	42.29
TCS	EQ	20-Oct-2022	3121.85	3105.00	3160.00	3105.00	3157.95	3157.30	3144.51	1587601	49922.28	94048	929125	58.52
TDPOWERSYS	EQ	20-Oct-2022	612.55	613.00	622.95	607.35	620.00	620.55	617.59	42575	262.94	3713	18558	43.59
TEAMLEASE	EQ	20-Oct-2022	2940.65	2929.00	2959.55	2917.40	2934.00	2925.85	2934.08	3683	108.06	1385	1791	48.63
TECH	EQ	20-Oct-2022	28.38	28.58	28.80	27.93	28.74	28.76	28.62	18249	5.22	132	13165	72.14
TECHIN	EQ	20-Oct-2022	9.85	9.85	11.80	9.50	11.80	11.80	10.77	74246	8.00	225	50191	67.60
TECHM	EQ	20-Oct-2022	1019.20	1010.00	1043.40	1007.00	1039.50	1041.65	1031.08	1852905	19104.84	59197	779884	42.09
TECHNOE	EQ	20-Oct-2022	279.55	280.00	282.00	272.10	282.00	280.25	278.96	462837	1291.15	4200	386888	83.59
TEGA	EQ	20-Oct-2022	550.20	548.00	567.90	535.20	567.00	566.15	560.61	48729	273.18	2982	36108	74.10
TEJASNET	EQ	20-Oct-2022	695.50	693.00	709.40	685.00	689.80	690.75	696.41	462625	3221.76	14353	125491	27.13
TEMBO	EQ	20-Oct-2022	89.80	92.95	94.25	91.15	94.25	93.55	93.47	56635	52.94	637	38743	68.41
TERASOFT	EQ	20-Oct-2022	47.90	48.00	49.60	47.70	48.10	48.40	48.17	25313	12.19	285	10599	41.87
TEXINFRA	EQ	20-Oct-2022	60.15	61.00	62.90	59.70	61.20	61.45	61.90	56818	35.17	627	33627	59.18
TEXMOPIPES	EQ	20-Oct-2022	64.35	63.60	65.35	63.20	65.35	64.85	64.21	48774	31.32	1051	29326	60.13
TEXRAIL	EQ	20-Oct-2022	48.15	48.30	48.30	46.20	46.60	46.60	46.89	1324107	620.81	6107	789747	59.64
TFCILTD	EQ	20-Oct-2022	69.15	68.50	69.30	68.50	68.85	68.55	68.69	114428	78.60	1018	54116	47.29
TFL	BE	20-Oct-2022	9.90	9.90	10.20	9.90	10.20	10.20	10.04	1955	0.20	15	-	-
TGBHOTELS	EQ	20-Oct-2022	11.15	10.85	11.60	10.85	11.40	11.35	11.24	16757	1.88	105	4621	27.58
THANGAMAYL	EQ	20-Oct-2022	1098.35	1100.00	1110.00	1075.00	1083.00	1085.60	1092.12	9375	102.39	1950	4437	47.33
THEINVEST	EQ	20-Oct-2022	93.40	94.00	95.00	91.70	93.60	92.75	93.37	13903	12.98	264	9371	67.40
THEJO	SM	20-Oct-2022	1040.45	1040.25	1046.95	1040.00	1046.95	1044.30	1041.95	1050	10.94	7	900	85.71
THEMISMED	EQ	20-Oct-2022	990.00	975.00	1004.75	968.10	987.00	980.10	981.84	3844	37.74	488	2596	67.53
THERMAX	EQ	20-Oct-2022	2080.50	2068.35	2098.40	1970.00	1992.05	1996.80	2028.76	128506	2607.08	12350	84482	65.74
THOMASCOOK	EQ	20-Oct-2022	78.05	78.50	79.80	77.00	78.75	78.65	78.66	274161	215.64	3552	105704	38.56
THOMASCOTT	BE	20-Oct-2022	36.40	37.35	37.35	36.40	36.40	36.50	36.53	1122	0.41	13	-	-
THYROCARE	EQ	20-Oct-2022	653.20	649.95	652.55	632.40	638.55	638.95	642.55	155800	1001.09	7962	92359	59.28
TI	EQ	20-Oct-2022	96.70	95.10	97.40	94.15	94.40	94.70	95.32	110404	105.24	1373	78667	71.25
TIDEWATER	EQ	20-Oct-2022	1021.65	1025.00	1032.90	1020.00	1030.00	1026.65	1027.68	6116	62.85	822	3360	54.94
TIIL	EQ	20-Oct-2022	746.00	744.80	759.00	726.50	736.00	736.45	740.88	5695	42.19	797	3574	62.76
TIINDIA	EQ	20-Oct-2022	2832.60	2800.00	2844.00	2595.25	2800.00	2793.15	2706.83	633667	17152.32	69096	206017	32.51
TIJARIA	EQ	20-Oct-2022	4.30	4.45	4.60	4.40	4.40	4.45	4.48	26001	1.17	69	19593	75.35
TIL	EQ	20-Oct-2022	109.15	109.00	111.90	107.15	108.60	109.30	108.71	2404	2.61	103	1182	49.17
TIMESGTY	EQ	20-Oct-2022	47.80	48.05	48.95	47.20	47.70	47.55	48.07	1147	0.55	59	776	67.65
TIMETECHNO	EQ	20-Oct-2022	101.60	101.40	102.15	100.55	102.10	101.75	101.28	641683	649.89	5924	201076	31.34
TIMKEN	EQ	20-Oct-2022	3077.70	3066.95	3133.55	3025.00	3037.00	3053.30	3089.47	21448	662.63	4912	8774	40.91
TINPLATE	EQ	20-Oct-2022	301.85	297.10	305.35	297.00	304.50	304.60	301.20	179491	540.63	5569	65221	36.34
TIPSFILMS	EQ	20-Oct-2022	364.60	424.00	437.50	399.90	437.50	437.50	431.78	27244	117.63	314	20077	73.69
TIPSINDLTD	EQ	20-Oct-2022	1584.65	1580.00	1620.00	1573.55	1611.00	1608.25	1601.67	15542	248.93	2741	11911	76.64
TIRUMALCHM	EQ	20-Oct-2022	212.00	218.00	218.00	210.40	212.25	213.00	212.95	243231	517.96	5632	90243	37.10
TIRUPATIFL	EQ	20-Oct-2022	16.00	16.00	16.20	15.75	16.00	15.95	15.91	103586	16.48	299	88386	85.33
TITAN	EQ	20-Oct-2022	2644.55	2640.00	2644.00	2581.35	2633.00	2631.50	2613.06	1022636	26722.10	69521	478575	46.80
TMB	EQ	20-Oct-2022	498.40	500.00	500.00	481.10	487.60	485.35	491.76	48288	237.46	3361	34344	71.12
TNIDETF	EQ	20-Oct-2022	55.41	54.60	55.88	54.60	55.69	55.71	55.66	12428	6.92	73	10809	86.97
TNPETRO	EQ	20-Oct-2022	97.90	98.40	98.40	96.35	97.65	97.35	97.23	114099	110.94	2494	68836	60.33
TNPL	EQ	20-Oct-2022	235.70	233.35	240.55	233.35	238.80	239.10	236.86	203197	481.30	4291	96465	47.47
TNTELE	BE	20-Oct-2022	7.90	7.90	7.90	7.60	7.65	7.65	7.66	5803	0.44	41	-	-
TOKYOPLAST	EQ	20-Oct-2022	98.65	98.05	99.80	98.00	99.45	99.00	98.75	5910	5.84	118	4564	77.23
TORNTPHARM	EQ	20-Oct-2022	1577.65	1570.95	1606.95	1570.90	1598.50	1594.05	1591.17	326068	5188.29	26328	168723	51.74
TORNTPOWER	EQ	20-Oct-2022	481.40	478.95	486.75	476.00	485.00	485.40	483.76	238066	1151.67	6243	85825	36.05
TOTAL	EQ	20-Oct-2022	195.15	199.00	202.55	185.40	188.80	188.50	192.32	245059	471.29	3349	140175	57.20
TOUCHWOOD	BE	20-Oct-2022	115.65	118.80	118.80	110.10	113.00	113.20	113.32	3027	3.43	71	-	-
TPLPLASTEH	EQ	20-Oct-2022	40.10	39.50	40.95	37.80	37.90	38.40	39.75	431035	171.36	3607	171500	39.79
TRACXN	EQ	20-Oct-2022	80.00	84.50	100.00	83.00	94.20	93.25	92.08	21724391	20003.76	115479	5677205	26.13
TREEHOUSE	BE	20-Oct-2022	17.85	17.05	17.80	17.00	17.00	17.00	17.06	16722	2.85	109	-	-
TREJHARA	EQ	20-Oct-2022	71.75	71.10	72.50	70.50	71.35	70.80	71.09	13856	9.85	209	10882	78.54
TRENT	EQ	20-Oct-2022	1424.15	1415.00	1431.60	1405.00	1420.90	1425.50	1422.30	439690	6253.72	23098	165086	37.55
TRF	EQ	20-Oct-2022	157.65	157.65	165.50	154.75	162.90	164.55	162.30	405454	658.03	5319	177456	43.77
TRIDENT	EQ	20-Oct-2022	35.05	35.00	35.50	34.30	35.30	35.20	34.76	6259128	2175.89	25924	2879780	46.01
TRIGYN	EQ	20-Oct-2022	100.45	100.05	101.85	99.40	100.50	99.95	100.37	34159	34.28	957	18738	54.86
TRIL	EQ	20-Oct-2022	54.10	54.50	56.45	53.65	55.25	55.45	55.17	534578	294.90	4400	263837	49.35
TRITURBINE	EQ	20-Oct-2022	269.05	268.45	274.00	266.00	273.90	272.40	271.99	615284	1673.48	11271	244530	39.74
TRIVENI	EQ	20-Oct-2022	273.00	272.00	282.75	271.80	281.00	281.05	277.40	427344	1185.43	9261	148050	34.64
TRU	EQ	20-Oct-2022	57.05	57.35	57.80	56.00	56.50	56.25	56.85	169514	96.36	796	99296	58.58
TTKHLTCARE	EQ	20-Oct-2022	871.80	872.95	918.95	872.95	903.10	900.90	901.90	5084	45.85	721	2384	46.89
TTKPRESTIG	EQ	20-Oct-2022	973.55	976.00	1002.00	962.55	990.00	995.95	989.52	160561	1588.78	11543	99944	62.25
TTL	EQ	20-Oct-2022	84.15	83.55	85.70	82.35	82.60	83.20	83.49	7954	6.64	340	4179	52.54
TTML	BE	20-Oct-2022	105.10	104.75	109.00	102.10	105.90	105.25	104.93	751989	789.03	8876	-	-
TV18BRDCST	EQ	20-Oct-2022	35.20	35.30	35.75	35.10	35.60	35.55	35.42	5392527	1909.78	10281	2047661	37.97
TVSELECT	EQ	20-Oct-2022	295.60	294.50	303.70	284.35	286.00	286.30	292.57	212021	620.30	8924	70423	33.22
TVSMOTOR	EQ	20-Oct-2022	1171.45	1156.25	1165.05	1132.80	1142.50	1142.25	1144.68	1988428	22761.13	64509	699287	35.17
TVSSRICHAK	EQ	20-Oct-2022	2443.75	2435.00	2452.05	2386.00	2414.55	2421.65	2416.45	4817	116.40	1163	3150	65.39
TVTODAY	EQ	20-Oct-2022	268.25	268.30	271.30	267.00	270.45	270.15	269.53	39808	107.29	1936	27277	68.52
TVVISION	BE	20-Oct-2022	3.00	3.00	3.15	3.00	3.15	3.15	3.14	3384	0.11	11	-	-
TWL	BE	20-Oct-2022	162.20	160.90	164.55	160.00	161.90	162.25	162.53	109578	178.10	1139	-	-
UBL	EQ	20-Oct-2022	1669.30	1666.00	1683.00	1647.45	1655.00	1659.60	1665.30	124814	2078.53	6983	58456	46.83
UCALFUEL	EQ	20-Oct-2022	123.75	123.95	125.00	122.10	122.25	122.45	122.94	16218	19.94	485	10781	66.48
UCOBANK	EQ	20-Oct-2022	12.15	12.05	12.35	11.85	12.15	12.15	12.07	3395278	409.70	17464	941189	27.72
UDAICEMENT	EQ	20-Oct-2022	31.15	31.15	31.80	30.85	31.05	31.00	31.08	143888	44.72	1077	84305	58.59
UFLEX	EQ	20-Oct-2022	724.35	724.35	730.05	720.85	728.95	726.05	725.61	39651	287.71	2953	21890	55.21
UFO	EQ	20-Oct-2022	116.05	115.10	116.25	112.50	112.95	113.25	113.79	96789	110.14	2570	50940	52.63
UGARSUGAR	EQ	20-Oct-2022	77.85	77.85	78.05	75.50	76.80	76.60	76.77	454492	348.89	4384	254228	55.94
UGROCAP	EQ	20-Oct-2022	174.15	174.95	175.50	172.85	175.50	174.25	174.04	52392	91.18	1921	27791	53.04
UGROCAP	N1	20-Oct-2022	700.00	670.00	695.00	670.00	681.00	681.00	679.93	224	1.52	13	180	80.36
UGROCAP	N4	20-Oct-2022	1010.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	119	1.21	3	119	100.00
UGROCAP	N5	20-Oct-2022	1006.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	10	0.10	1	10	100.00
UGROCAP	N6	20-Oct-2022	1004.00	1010.00	1015.00	1004.50	1004.50	1007.80	1009.93	201	2.03	5	141	70.15
UJAAS	BE	20-Oct-2022	3.05	3.10	3.10	3.00	3.05	3.05	3.05	215007	6.56	365	-	-
UJJIVAN	EQ	20-Oct-2022	249.35	249.60	249.60	245.10	245.70	246.70	248.04	256610	636.49	4645	127785	49.80
UJJIVANSFB	EQ	20-Oct-2022	24.70	24.45	24.85	24.40	24.75	24.65	24.67	2125954	524.43	3910	971587	45.70
ULTRACEMCO	EQ	20-Oct-2022	6398.40	6340.00	6413.00	6277.00	6300.65	6302.30	6325.24	476962	30169.00	56294	198949	41.71
UMAEXPORTS	EQ	20-Oct-2022	49.80	50.00	51.40	49.10	49.70	49.50	49.92	32438	16.19	565	18540	57.16
UMANGDAIRY	EQ	20-Oct-2022	59.05	58.55	61.00	57.70	60.15	60.30	60.09	24895	14.96	357	13001	52.22
UMESLTD	EQ	20-Oct-2022	4.30	4.60	4.60	4.05	4.20	4.15	4.15	24183	1.00	85	19180	79.31
UNICHEMLAB	EQ	20-Oct-2022	387.20	384.35	391.00	381.95	384.05	386.65	386.02	40383	155.89	1511	24109	59.70
UNIDT	EQ	20-Oct-2022	295.10	303.00	303.00	289.10	294.00	290.70	292.02	20163	58.88	870	14879	73.79
UNIENTER	EQ	20-Oct-2022	136.45	136.45	137.85	133.10	136.10	136.80	135.79	8462	11.49	266	4294	50.74
UNIINFO	EQ	20-Oct-2022	23.70	23.80	26.05	23.70	25.60	24.95	24.96	24762	6.18	163	22031	88.97
UNIONBANK	EQ	20-Oct-2022	46.20	46.20	47.75	45.75	47.35	47.25	46.85	19902538	9324.75	27390	7694679	38.66
UNITECH	BZ	20-Oct-2022	1.85	1.85	1.90	1.80	1.90	1.90	1.88	891273	16.78	422	-	-
UNITEDPOLY	EQ	20-Oct-2022	86.45	87.00	87.00	82.15	82.15	82.15	84.94	62226	52.85	458	55527	89.23
UNITEDTEA	EQ	20-Oct-2022	292.50	291.10	303.00	289.95	297.45	297.00	293.44	1821	5.34	83	1492	81.93
UNIVASTU	EQ	20-Oct-2022	73.10	73.95	75.00	72.20	73.85	73.70	73.63	6588	4.85	206	3446	52.31
UNIVCABLES	EQ	20-Oct-2022	248.35	246.00	251.40	233.25	237.90	236.80	242.31	80183	194.29	3177	42682	53.23
UNIVPHOTO	EQ	20-Oct-2022	539.60	542.80	624.30	542.35	610.00	606.25	602.49	67059	404.02	6572	14819	22.10
UNOMINDA	EQ	20-Oct-2022	544.80	541.95	543.20	531.60	535.50	536.70	535.34	533351	2855.26	25874	347931	65.23
UPL	EQ	20-Oct-2022	676.80	675.00	715.80	666.90	712.75	713.50	699.74	7210550	50455.46	119052	2602183	36.09
URJA	BE	20-Oct-2022	11.75	11.60	11.60	11.20	11.40	11.35	11.39	677200	77.14	2688	-	-
USASEEDS	SM	20-Oct-2022	306.00	315.80	321.30	314.05	321.30	319.80	319.50	33600	107.35	28	21600	64.29
USHAMART	EQ	20-Oct-2022	133.65	133.00	142.45	131.35	140.50	140.40	138.18	1261428	1743.01	10474	746072	59.15
UTIAMC	EQ	20-Oct-2022	761.40	753.80	800.00	749.05	797.20	790.70	783.25	221773	1737.04	8094	122903	55.42
UTIBANKETF	EQ	20-Oct-2022	40.57	40.70	40.79	40.20	40.37	40.37	40.51	1519	0.62	49	170	11.19
UTINEXT50	EQ	20-Oct-2022	44.24	43.70	44.77	40.30	44.71	44.48	44.18	7870	3.48	146	3130	39.77
UTINIFTETF	EQ	20-Oct-2022	1858.23	1858.00	1866.00	1848.95	1863.00	1863.10	1857.30	836	15.53	78	747	89.35
UTISENSETF	EQ	20-Oct-2022	625.78	628.99	628.99	620.00	626.06	626.30	625.31	567	3.55	87	446	78.66
UTISXN50	EQ	20-Oct-2022	51.29	52.69	52.69	50.96	50.96	50.96	51.30	322	0.17	24	285	88.51
UTTAMSUGAR	EQ	20-Oct-2022	254.75	255.00	256.50	244.20	255.00	250.15	250.18	65370	163.54	3016	32420	49.59
UWCSL	SM	20-Oct-2022	39.35	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	1	4000	100.00
V2RETAIL	EQ	20-Oct-2022	106.70	107.50	107.50	105.70	105.70	106.00	106.69	25514	27.22	258	22371	87.68
VADILALIND	EQ	20-Oct-2022	2308.80	2291.00	2305.10	2170.30	2259.95	2253.40	2228.20	31009	690.94	4449	19738	63.65
VAIBHAVGBL	EQ	20-Oct-2022	348.85	347.10	350.00	341.95	348.70	346.15	345.47	80964	279.71	4687	28398	35.07
VAISHALI	EQ	20-Oct-2022	97.00	97.10	100.00	96.05	96.90	97.75	97.96	150614	147.55	595	127266	84.50
VAKRANGEE	EQ	20-Oct-2022	33.45	33.00	33.65	32.85	33.10	33.00	33.12	3758450	1244.98	7163	1642656	43.71
VALIANTORG	EQ	20-Oct-2022	698.00	698.45	707.00	683.30	693.00	691.50	695.42	27410	190.61	3799	10339	37.72
VARDHACRLC	EQ	20-Oct-2022	52.60	52.85	52.85	51.15	51.50	51.60	52.00	29860	15.53	426	18516	62.01
VARDMNPOLY	EQ	20-Oct-2022	19.45	19.50	19.70	19.10	19.10	19.25	19.24	11620	2.24	167	6952	59.83
VARROC	EQ	20-Oct-2022	311.15	310.85	313.30	306.00	306.00	308.15	308.98	120197	371.39	3867	53442	44.46
VASCONEQ	EQ	20-Oct-2022	26.90	28.05	28.75	27.50	27.80	27.80	28.10	1054317	296.23	4124	558613	52.98
VASWANI	EQ	20-Oct-2022	20.15	20.40	20.60	19.90	20.25	20.35	20.27	25383	5.14	280	11067	43.60
VBL	EQ	20-Oct-2022	1016.15	1014.20	1025.00	995.00	1017.00	1019.55	1007.58	1716083	17290.88	77222	1018414	59.35
VCL	EQ	20-Oct-2022	9.60	9.60	10.40	9.20	10.25	10.25	10.13	640493	64.91	1220	430748	67.25
VEDL	EQ	20-Oct-2022	277.25	275.40	283.85	273.70	283.65	282.85	279.52	5655577	15808.71	52461	1905904	33.70
VEEKAYEM	SM	20-Oct-2022	37.35	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
VENKEYS	EQ	20-Oct-2022	1961.70	1961.20	1974.80	1952.00	1959.65	1961.35	1960.23	5671	111.16	1443	2182	38.48
VENUSPIPES	EQ	20-Oct-2022	718.80	727.30	738.90	681.20	706.50	710.00	708.80	245915	1743.05	9913	93790	38.14
VENUSREM	EQ	20-Oct-2022	202.20	202.20	203.65	200.00	200.50	201.05	201.32	19411	39.08	963	10655	54.89
VERANDA	EQ	20-Oct-2022	338.15	337.50	342.00	330.10	336.30	340.15	337.85	173850	587.35	5180	96843	55.70
VERTOZ	EQ	20-Oct-2022	110.20	110.00	119.45	109.15	115.90	116.70	115.79	61203	70.87	1215	26072	42.60
VESUVIUS	EQ	20-Oct-2022	1513.75	1498.60	1513.00	1484.55	1497.55	1493.60	1501.80	10841	162.81	1230	5034	46.43
VETO	EQ	20-Oct-2022	104.05	104.10	105.25	103.45	104.00	104.40	104.59	34320	35.90	747	16011	46.65
VGUARD	EQ	20-Oct-2022	254.45	252.60	257.00	248.75	253.25	253.10	252.90	237307	600.15	5876	81236	34.23
VHL	EQ	20-Oct-2022	3065.35	3065.35	3090.00	3044.70	3090.00	3085.20	3078.07	1153	35.49	184	968	83.95
VIDHIING	EQ	20-Oct-2022	382.30	377.10	384.25	374.45	378.00	376.40	378.68	19736	74.74	1102	13367	67.73
VIJAYA	EQ	20-Oct-2022	432.75	428.00	443.00	426.00	437.00	437.60	434.01	24697	107.19	1755	12628	51.13
VIJIFIN	EQ	20-Oct-2022	2.60	2.60	2.60	2.55	2.60	2.60	2.58	63397	1.64	209	44817	70.69
VIKASECO	EQ	20-Oct-2022	3.40	3.70	4.05	3.60	4.05	4.00	3.87	38781922	1501.03	12841	20144775	51.94
VIKASLIFE	EQ	20-Oct-2022	5.00	5.00	5.10	4.95	5.00	5.00	5.02	17402758	873.48	6320	10786366	61.98
VIKASPROP	BE	20-Oct-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.82	476455	3.91	491	-	-
VIKASWSP	BZ	20-Oct-2022	2.05	2.10	2.10	1.95	2.00	2.00	1.98	208166	4.13	243	-	-
VIMTALABS	EQ	20-Oct-2022	384.45	384.45	403.00	377.00	402.00	396.65	391.25	63784	249.56	10536	38628	60.56
VINATIORGA	EQ	20-Oct-2022	1898.40	1900.35	2040.00	1888.05	2027.00	2020.30	1969.63	142889	2814.38	15092	48012	33.60
VINDHYATEL	EQ	20-Oct-2022	1342.35	1342.00	1358.95	1323.60	1342.55	1334.35	1340.59	4985	66.83	1027	2540	50.95
VINEETLAB	EQ	20-Oct-2022	61.95	61.30	62.00	60.60	61.70	61.00	61.28	5313	3.26	138	3262	61.40
VINNY	SM	20-Oct-2022	55.65	58.40	58.40	58.40	58.40	58.40	58.40	99000	57.82	22	99000	100.00
VINYLINDIA	BE	20-Oct-2022	585.15	587.90	587.90	555.90	559.95	558.25	561.18	54938	308.30	2073	-	-
VIPCLOTHNG	EQ	20-Oct-2022	36.75	37.00	37.00	35.55	35.75	36.05	36.14	207779	75.10	1072	129617	62.38
VIPIND	EQ	20-Oct-2022	687.60	685.30	690.10	681.10	690.00	689.20	688.51	109617	754.73	4145	56003	51.09
VIPULLTD	EQ	20-Oct-2022	12.05	12.25	12.25	11.60	12.00	11.90	11.83	11144	1.32	71	7093	63.65
VISAKAIND	EQ	20-Oct-2022	527.70	526.85	537.85	523.00	528.00	528.05	527.10	17769	93.66	1294	9777	55.02
VISASTEEL	EQ	20-Oct-2022	14.70	14.65	14.65	14.15	14.30	14.35	14.32	25166	3.60	193	12135	48.22
VISESHINFO	EQ	20-Oct-2022	0.50	0.50	0.55	0.45	0.55	0.50	0.52	10713776	55.65	5094	8762427	81.79
VISHAL	EQ	20-Oct-2022	22.65	22.90	22.90	22.30	22.75	22.45	22.56	83139	18.76	957	61645	74.15
VISHNU	EQ	20-Oct-2022	1880.40	1861.50	1893.95	1851.00	1860.00	1871.70	1872.88	11501	215.40	3782	4962	43.14
VISHWARAJ	EQ	20-Oct-2022	16.85	16.85	16.90	16.70	16.75	16.75	16.77	307908	51.63	952	203914	66.23
VIVIANA	SM	20-Oct-2022	89.90	91.00	92.60	86.10	92.00	88.75	89.67	50000	44.84	24	38000	76.00
VIVIDHA	EQ	20-Oct-2022	1.25	1.25	1.25	1.20	1.25	1.20	1.23	695234	8.54	908	473000	68.03
VIVIMEDLAB	EQ	20-Oct-2022	9.75	9.90	9.90	9.45	9.50	9.55	9.54	140918	13.45	314	80086	56.83
VLSFINANCE	EQ	20-Oct-2022	134.10	133.00	133.95	129.40	129.45	129.90	130.21	65536	85.34	680	50065	76.39
VMARCIND	SM	20-Oct-2022	39.50	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
VMART	EQ	20-Oct-2022	2913.90	2912.00	3009.95	2880.05	2980.00	2994.20	2962.16	29822	883.38	5942	10085	33.82
VOLTAMP	EQ	20-Oct-2022	2599.90	2612.90	2620.00	2574.95	2610.00	2603.05	2599.25	4888	127.05	1555	2055	42.04
VOLTAS	EQ	20-Oct-2022	875.20	870.50	873.00	858.30	870.00	869.15	865.21	771471	6674.83	26680	369882	47.95
VRLLOG	EQ	20-Oct-2022	591.25	589.00	593.00	581.50	588.00	585.50	585.71	138408	810.67	6879	43013	31.08
VSSL	EQ	20-Oct-2022	249.80	252.75	252.75	248.15	250.00	250.30	249.25	6124	15.26	359	3811	62.23
VSTIND	EQ	20-Oct-2022	3492.90	3507.00	3550.00	3468.05	3530.00	3521.60	3529.44	8875	313.24	3115	3598	40.54
VSTTILLERS	EQ	20-Oct-2022	2140.10	2131.95	2178.00	2124.65	2157.00	2156.55	2157.04	3256	70.23	972	1898	58.29
VTL	EQ	20-Oct-2022	345.05	345.05	365.00	337.75	362.00	362.15	357.92	1676908	6002.00	28649	821112	48.97
WABAG	EQ	20-Oct-2022	269.35	268.60	276.55	265.00	274.85	274.90	272.52	227653	620.39	7410	142570	62.63
WALCHANNAG	BE	20-Oct-2022	56.40	56.85	56.85	55.70	56.00	55.95	56.06	30001	16.82	150	-	-
WALPAR	SM	20-Oct-2022	56.20	55.60	55.60	53.50	53.50	53.50	54.55	4000	2.18	2	4000	100.00
WANBURY	BE	20-Oct-2022	67.00	65.30	68.35	65.25	66.05	66.05	66.04	6730	4.44	26	-	-
WATERBASE	EQ	20-Oct-2022	80.45	79.25	80.05	79.25	79.70	79.50	79.61	13165	10.48	308	7211	54.77
WEALTH	EQ	20-Oct-2022	261.50	260.00	263.45	250.05	263.40	263.30	257.33	237	0.61	31	86	36.29
WEBELSOLAR	EQ	20-Oct-2022	91.90	92.90	92.90	90.50	91.50	91.35	91.43	119642	109.39	1571	94716	79.17
WEIZMANIND	EQ	20-Oct-2022	88.55	90.90	91.00	86.45	87.00	87.30	89.09	16873	15.03	509	8201	48.60
WELCORP	EQ	20-Oct-2022	227.25	226.10	230.20	225.25	228.30	228.90	228.33	737378	1683.67	9177	272998	37.02
WELENT	EQ	20-Oct-2022	122.30	122.00	124.90	121.00	124.00	124.70	123.14	149123	183.64	3208	75700	50.76
WELINV	EQ	20-Oct-2022	283.60	284.95	288.65	284.90	287.00	286.90	285.61	88	0.25	15	73	82.95
WELSPUNIND	EQ	20-Oct-2022	76.75	75.80	77.50	74.35	77.10	76.85	76.80	433404	332.84	5764	211844	48.88
WENDT	EQ	20-Oct-2022	8010.90	8180.00	8180.00	7856.15	7875.00	7943.60	8051.17	1229	98.95	620	645	52.48
WESTLIFE	EQ	20-Oct-2022	762.50	759.75	780.00	754.70	756.00	759.35	767.62	237237	1821.08	20766	142429	60.04
WEWIN	BE	20-Oct-2022	43.75	45.30	45.30	43.50	44.00	44.00	44.42	5006	2.22	44	-	-
WFL	EQ	20-Oct-2022	246.70	240.00	255.00	232.85	251.95	250.90	241.94	46752	113.11	1770	16261	34.78
WHEELS	EQ	20-Oct-2022	635.95	634.95	644.95	621.10	622.65	624.75	628.83	3961	24.91	503	1998	50.44
WHIRLPOOL	EQ	20-Oct-2022	1622.15	1612.15	1649.85	1608.10	1640.50	1645.65	1636.40	101749	1665.02	6666	56792	55.82
WILLAMAGOR	BE	20-Oct-2022	20.40	19.40	19.40	19.40	19.40	19.40	19.40	2800	0.54	16	-	-
WINDLAS	EQ	20-Oct-2022	234.05	233.45	236.95	233.00	233.80	233.90	234.83	8691	20.41	854	3916	45.06
WINDMACHIN	EQ	20-Oct-2022	35.75	36.00	36.15	35.00	35.60	35.55	35.73	25458	9.10	246	17178	67.48
WINPRO	EQ	20-Oct-2022	5.65	5.70	5.70	5.45	5.65	5.60	5.58	91366	5.10	185	68655	75.14
WIPL	BE	20-Oct-2022	128.40	130.00	130.00	122.10	128.00	127.70	126.21	26765	33.78	206	-	-
WIPRO	EQ	20-Oct-2022	378.05	377.00	382.60	376.00	381.40	381.50	380.74	5934407	22594.89	96112	2684614	45.24
WOCKPHARMA	EQ	20-Oct-2022	242.50	242.40	245.55	240.50	243.20	243.75	243.26	256672	624.38	8922	99453	38.75
WONDERLA	EQ	20-Oct-2022	365.10	364.80	364.80	352.10	353.20	354.05	356.90	146964	524.52	6819	70397	47.90
WORTH	EQ	20-Oct-2022	116.80	119.80	121.80	116.80	118.20	118.80	119.87	15255	18.29	460	8601	56.38
WSTCSTPAPR	EQ	20-Oct-2022	580.95	579.00	588.25	573.25	582.90	582.55	582.07	219597	1278.21	8814	82734	37.68
XCHANGING	EQ	20-Oct-2022	78.15	78.00	79.90	77.60	79.55	79.10	78.71	117758	92.69	2423	53369	45.32
XELPMOC	BE	20-Oct-2022	152.95	152.10	160.30	150.00	154.80	153.40	155.07	12310	19.09	281	-	-
XPROINDIA	EQ	20-Oct-2022	752.05	759.00	759.00	727.20	729.60	731.10	736.04	10735	79.01	1536	6511	60.65
YAARI	EQ	20-Oct-2022	39.45	38.25	39.00	37.10	38.30	37.75	37.82	286005	108.15	2189	139271	48.70
YESBANK	EQ	20-Oct-2022	15.90	15.85	16.00	15.75	15.95	15.95	15.85	29372277	4655.85	35060	12184288	41.48
YUKEN	EQ	20-Oct-2022	519.05	518.75	518.95	505.20	513.95	515.90	514.13	2027	10.42	288	1362	67.19
ZEEL	EQ	20-Oct-2022	271.20	271.80	273.30	269.35	269.85	271.00	271.51	7712560	20940.35	47154	2106643	27.31
ZEELEARN	EQ	20-Oct-2022	7.30	7.25	7.45	7.15	7.20	7.15	7.25	378387	27.42	577	212429	56.14
ZEEMEDIA	BE	20-Oct-2022	16.15	16.25	16.30	15.60	16.00	16.10	16.04	539452	86.53	866	-	-
ZENITHEXPO	BE	20-Oct-2022	174.30	177.00	177.00	165.60	165.60	165.60	170.30	8673	14.77	121	-	-
ZENITHSTL	EQ	20-Oct-2022	5.35	5.50	5.50	5.15	5.40	5.25	5.33	164811	8.78	492	125428	76.10
ZENSARTECH	EQ	20-Oct-2022	215.55	214.50	224.40	214.50	223.90	221.75	219.18	649625	1423.88	12861	321385	49.47
ZENTEC	EQ	20-Oct-2022	205.40	204.65	208.40	203.05	205.80	207.00	205.99	201902	415.90	4705	68241	33.80
ZFCVINDIA	EQ	20-Oct-2022	10043.30	10144.00	10334.20	9806.05	10000.00	10143.85	10082.95	7328	738.88	2180	4699	64.12
ZODIAC	EQ	20-Oct-2022	144.35	145.00	145.00	139.95	141.00	141.05	141.99	15515	22.03	874	8293	53.45
ZODIACLOTH	EQ	20-Oct-2022	92.10	91.20	93.90	91.20	93.80	92.40	92.23	3319	3.06	89	2304	69.42
ZOMATO	EQ	20-Oct-2022	62.05	61.70	62.00	60.85	61.50	61.30	61.29	57513138	35252.61	110070	23795406	41.37
ZOTA	EQ	20-Oct-2022	276.15	271.05	276.00	271.05	272.00	272.35	273.65	13998	38.31	440	10861	77.59
ZUARI	EQ	20-Oct-2022	185.65	182.35	188.90	182.35	186.05	187.30	185.83	201088	373.67	3829	130847	65.07
ZUARIIND	EQ	20-Oct-2022	163.75	163.05	164.05	162.55	163.50	163.35	163.30	11671	19.06	359	7070	60.58
ZYDUSLIFE	EQ	20-Oct-2022	410.25	409.75	415.90	408.65	414.00	414.30	413.33	452554	1870.54	11343	91182	20.15
ZYDUSWELL	EQ	20-Oct-2022	1741.25	1737.00	1759.00	1730.00	1737.50	1736.65	1746.79	16349	285.58	3238	8614	52.69