nse-sec-bhavdata-full-2022-10-23.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	21-Oct-2022	91.25	92.00	93.95	90.00	90.45	90.50	91.23	89828	81.95	2292	55716	62.03
21STCENMGM	EQ	21-Oct-2022	22.55	22.55	22.90	22.20	22.20	22.30	22.58	4494	1.01	109	2203	49.02
3IINFOLTD	EQ	21-Oct-2022	41.90	42.15	42.45	41.55	41.85	41.85	41.83	307759	128.74	2638	155865	50.65
3MINDIA	EQ	21-Oct-2022	23227.15	23343.30	23490.00	22865.10	22950.05	22954.70	23023.58	2805	645.81	1209	1405	50.09
3PLAND	EQ	21-Oct-2022	19.10	19.50	19.50	18.40	18.40	18.45	18.77	2551	0.48	197	1841	72.17
426GS2023	GS	21-Oct-2022	98.90	100.00	100.00	100.00	100.00	100.00	100.00	4051	4.05	2	4051	100.00
4THDIM	EQ	21-Oct-2022	90.65	92.45	92.45	89.05	90.00	90.05	91.04	45091	41.05	660	30652	67.98
522GS2025	GS	21-Oct-2022	94.51	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
579GS2030	GS	21-Oct-2022	89.36	90.00	90.00	90.00	90.00	90.00	90.00	200	0.18	1	200	100.00
5PAISA	EQ	21-Oct-2022	347.50	349.00	350.95	332.00	336.70	335.05	339.70	44611	151.54	2704	22891	51.31
618GS2024	GS	21-Oct-2022	99.00	101.65	101.65	101.64	101.64	101.64	101.64	23175	23.56	2	23175	100.00
63MOONS	EQ	21-Oct-2022	163.20	164.25	167.25	159.95	162.40	161.55	164.08	44449	72.93	1481	22017	49.53
667GS2050	GS	21-Oct-2022	93.00	93.20	96.00	93.00	94.00	94.00	94.76	1477	1.40	10	1477	100.00
669GS2024	GS	21-Oct-2022	101.30	101.30	101.30	101.30	101.30	101.30	101.30	5	0.01	1	5	100.00
695GS2061	GS	21-Oct-2022	95.06	97.50	97.50	97.50	97.50	97.50	97.50	1010	0.98	3	1010	100.00
699GS2051	GS	21-Oct-2022	97.30	97.50	97.75	96.60	96.60	96.64	97.19	1805	1.75	9	1705	94.46
710GS2029	GS	21-Oct-2022	102.20	100.00	100.00	99.04	99.04	99.04	99.45	700	0.70	4	700	100.00
726GS2032	GS	21-Oct-2022	101.50	100.00	100.00	100.00	100.00	100.00	100.00	400	0.40	1	400	100.00
736GS2052	GS	21-Oct-2022	99.60	99.95	100.00	99.75	99.75	99.75	99.90	13828	13.81	7	13828	100.00
738GS2027	GS	21-Oct-2022	103.00	103.00	104.90	103.00	103.00	103.00	104.58	601	0.63	3	601	100.00
74GS2062	GS	21-Oct-2022	97.10	101.00	101.00	101.00	101.00	101.00	101.00	50	0.05	1	50	100.00
754GS2036	GS	21-Oct-2022	104.00	104.00	107.00	103.81	104.25	104.25	104.39	14079	14.70	16	13079	92.90
768GS2023	GS	21-Oct-2022	103.66	103.40	103.70	103.40	103.70	103.70	103.55	2	0.00	2	0	0.00
92GS2030	GS	21-Oct-2022	111.25	114.00	114.00	114.00	114.00	114.00	114.00	50	0.06	1	50	100.00
A2ZINFRA	EQ	21-Oct-2022	10.40	10.40	10.55	10.30	10.35	10.35	10.44	239513	24.99	512	214013	89.35
AAATECH	SM	21-Oct-2022	74.00	71.00	71.00	70.30	70.30	70.65	70.65	9000	6.36	2	9000	100.00
AAKASH	EQ	21-Oct-2022	13.15	13.05	13.50	13.00	13.20	13.15	13.16	61006	8.03	381	39292	64.41
AAREYDRUGS	EQ	21-Oct-2022	38.05	38.40	38.50	37.10	37.15	37.35	37.70	23399	8.82	404	13888	59.35
AARON	BE	21-Oct-2022	154.35	151.30	155.75	149.00	153.80	153.75	152.41	4931	7.52	206	-	-
AARTIDRUGS	EQ	21-Oct-2022	460.95	460.90	466.05	458.30	460.00	460.80	461.40	86973	401.29	4814	43742	50.29
AARTIIND	EQ	21-Oct-2022	686.60	692.60	696.85	675.00	678.90	677.90	684.81	638757	4374.30	25688	237482	37.18
AARTISURF	EQ	21-Oct-2022	765.55	771.20	771.20	749.95	750.00	751.00	755.69	6320	47.76	760	3261	51.60
AARVEEDEN	EQ	21-Oct-2022	26.30	26.05	27.30	25.60	25.60	26.10	26.55	29581	7.85	257	20001	67.61
AARVI	EQ	21-Oct-2022	155.25	155.15	158.35	152.05	152.35	152.75	153.82	20892	32.14	592	11668	55.85
AAVAS	EQ	21-Oct-2022	2059.80	2065.00	2070.60	1970.05	1998.00	1990.05	1995.70	213451	4259.84	22441	143622	67.29
ABAN	EQ	21-Oct-2022	50.05	50.05	50.75	50.00	50.25	50.15	50.31	84633	42.58	1088	43710	51.65
ABB	EQ	21-Oct-2022	3132.80	3145.55	3175.35	3020.00	3027.00	3041.25	3079.03	364038	11208.83	45857	123149	33.83
ABBOTINDIA	EQ	21-Oct-2022	18167.95	18254.00	18745.45	18012.15	18519.95	18527.80	18370.51	15569	2860.10	4634	7159	45.98
ABCAPITAL	EQ	21-Oct-2022	111.40	111.60	113.25	110.20	111.15	111.30	111.81	1388157	1552.11	18759	412098	29.69
ABCOTS	SM	21-Oct-2022	46.50	49.40	49.60	48.50	48.50	48.50	48.99	24000	11.76	6	16000	66.67
ABFRL	EQ	21-Oct-2022	332.60	334.25	336.00	324.20	331.10	331.10	330.37	1411295	4662.51	19439	549622	38.94
ABINFRA	SM	21-Oct-2022	15.65	15.10	15.10	14.95	14.95	14.95	15.03	8000	1.20	2	8000	100.00
ABMINTLLTD	BE	21-Oct-2022	70.25	70.25	70.25	66.75	70.25	70.25	68.02	774	0.53	22	-	-
ABSLAMC	EQ	21-Oct-2022	433.05	433.05	436.95	421.50	426.00	426.60	431.71	44758	193.22	2526	31204	69.72
ABSLBANETF	EQ	21-Oct-2022	40.19	40.48	41.01	40.39	41.01	40.92	40.76	17675	7.21	187	13442	76.05
ABSLNN50ET	EQ	21-Oct-2022	43.27	43.27	43.76	42.66	43.50	42.93	42.99	1674	0.72	98	1199	71.62
ACC	EQ	21-Oct-2022	2287.60	2271.00	2300.00	2241.05	2257.00	2256.55	2266.62	389554	8829.72	24067	97496	25.03
ACCELYA	EQ	21-Oct-2022	1217.35	1228.00	1244.40	1186.00	1186.25	1192.80	1209.70	69133	836.30	5532	35667	51.59
ACCURACY	EQ	21-Oct-2022	254.35	259.00	259.00	247.50	254.50	253.80	251.78	38382	96.64	847	8107	21.12
ACE	EQ	21-Oct-2022	287.90	288.90	297.25	280.45	283.70	283.40	288.54	354290	1022.28	11482	104178	29.40
ACEINTEG	SM	21-Oct-2022	46.30	48.60	48.60	48.60	48.60	48.60	48.60	9000	4.37	2	4500	50.00
ACRYSIL	EQ	21-Oct-2022	548.90	551.00	559.95	535.50	549.00	549.80	548.79	79840	438.15	5102	45396	56.86
ADANIENT	EQ	21-Oct-2022	3357.10	3374.90	3382.00	3287.00	3309.75	3311.90	3335.48	1120790	37383.70	41865	158491	14.14
ADANIGREEN	EQ	21-Oct-2022	2138.90	2149.60	2164.50	2075.25	2106.90	2105.30	2113.11	5902738	124731.15	78274	2718336	46.05
ADANIPORTS	EQ	21-Oct-2022	820.05	824.20	824.20	799.40	800.60	801.65	809.89	5266210	42650.41	74054	1584778	30.09
ADANIPOWER	BE	21-Oct-2022	338.45	342.00	342.00	330.00	334.00	332.20	334.95	1352136	4528.93	29118	-	-
ADANITRANS	EQ	21-Oct-2022	3270.05	3299.00	3319.90	3200.45	3260.00	3273.70	3261.84	764057	24922.29	50933	186517	24.41
ADFFOODS	EQ	21-Oct-2022	713.05	719.95	720.00	705.00	708.60	707.25	712.80	4740	33.79	458	2714	57.26
ADL	BE	21-Oct-2022	66.85	66.00	67.65	64.65	66.00	66.00	65.77	821	0.54	24	-	-
ADORWELD	EQ	21-Oct-2022	891.75	890.00	897.90	870.05	891.70	887.95	881.11	6315	55.64	1040	2611	41.35
ADROITINFO	EQ	21-Oct-2022	15.50	15.85	15.85	14.25	15.00	14.95	14.74	105225	15.51	432	66987	63.66
ADSL	EQ	21-Oct-2022	100.40	100.20	102.40	97.20	98.00	98.20	99.41	92209	91.67	2195	47585	51.61
ADVANIHOTR	EQ	21-Oct-2022	83.30	84.50	84.50	81.40	82.80	82.45	83.01	16945	14.07	448	9712	57.31
ADVENZYMES	EQ	21-Oct-2022	284.05	284.05	284.05	280.75	282.00	282.05	282.13	61600	173.79	2116	42506	69.00
AEGISCHEM	EQ	21-Oct-2022	302.00	300.00	303.10	292.65	293.80	294.20	296.73	903293	2680.37	16897	265918	29.44
AETHER	EQ	21-Oct-2022	943.15	950.70	979.95	938.35	959.85	961.65	951.56	125881	1197.84	7812	73047	58.03
AFFLE	EQ	21-Oct-2022	1175.10	1181.00	1195.50	1171.00	1174.00	1180.10	1184.62	120664	1429.41	18533	62039	51.41
AGARIND	EQ	21-Oct-2022	681.15	680.10	687.65	660.00	667.00	664.80	670.10	41627	278.94	3029	25311	60.80
AGI	EQ	21-Oct-2022	324.35	326.15	328.00	319.00	321.20	320.90	323.11	73495	237.47	3347	31721	43.16
AGNI	SM	21-Oct-2022	25.80	26.95	26.95	26.05	26.60	26.60	26.42	60000	15.85	6	40000	66.67
AGRITECH	EQ	21-Oct-2022	120.80	123.95	127.85	109.00	109.00	110.40	119.78	71497	85.64	2063	34875	48.78
AGROPHOS	EQ	21-Oct-2022	37.40	37.40	37.95	36.35	36.40	36.60	37.09	34954	12.96	376	23493	67.21
AGSTRA	EQ	21-Oct-2022	81.50	82.00	83.05	80.00	80.40	80.20	81.07	114908	93.16	2241	67545	58.78
AHLADA	BE	21-Oct-2022	112.20	112.00	112.00	106.60	110.70	110.65	109.21	14611	15.96	88	-	-
AHLEAST	BE	21-Oct-2022	135.65	139.00	139.00	132.50	134.60	135.80	135.31	6807	9.21	103	-	-
AHLUCONT	EQ	21-Oct-2022	419.45	430.00	437.00	420.40	431.00	431.00	430.25	9739	41.90	954	6953	71.39
AIAENG	EQ	21-Oct-2022	2584.60	2568.05	2628.00	2568.05	2592.00	2606.35	2598.29	30361	788.87	7153	18342	60.41
AIRAN	EQ	21-Oct-2022	17.25	17.10	17.50	17.10	17.25	17.15	17.25	119091	20.54	548	86964	73.02
AIROLAM	EQ	21-Oct-2022	102.15	102.10	119.00	100.85	108.40	108.90	112.60	325682	366.73	5992	122032	37.47
AIRTELPP	E1	21-Oct-2022	397.50	401.90	406.90	395.00	402.05	402.50	401.10	339999	1363.72	3327	290853	85.55
AISL	SM	21-Oct-2022	55.00	56.00	56.00	56.00	56.00	56.00	56.00	2400	1.34	2	2400	100.00
AJANTPHARM	EQ	21-Oct-2022	1238.95	1245.00	1254.00	1228.00	1234.55	1232.35	1243.60	26482	329.33	3519	14881	56.19
AJMERA	EQ	21-Oct-2022	248.60	253.50	253.50	244.45	246.40	245.75	247.78	12904	31.97	496	7650	59.28
AJOONI	EQ	21-Oct-2022	7.15	7.10	7.20	7.00	7.10	7.05	7.09	168466	11.95	322	133673	79.35
AJRINFRA	EQ	21-Oct-2022	1.50	1.50	1.55	1.45	1.50	1.50	1.50	844483	12.71	386	655984	77.68
AKASH	EQ	21-Oct-2022	38.05	39.50	39.50	36.20	37.45	37.30	37.72	41053	15.48	319	25844	62.95
AKG	BE	21-Oct-2022	58.70	57.55	61.00	56.60	61.00	60.35	58.93	14673	8.65	84	-	-
AKSHAR	EQ	21-Oct-2022	36.60	34.80	34.80	34.80	34.80	34.80	34.80	37707	13.12	141	37707	100.00
AKSHARCHEM	EQ	21-Oct-2022	334.95	337.05	337.05	325.50	329.80	330.00	331.76	3435	11.40	339	1863	54.24
AKSHOPTFBR	EQ	21-Oct-2022	11.45	11.55	11.70	11.20	11.50	11.45	11.47	570432	65.43	670	233706	40.97
AKZOINDIA	EQ	21-Oct-2022	2151.55	2168.00	2170.00	2111.00	2140.00	2138.45	2139.34	7231	154.70	1337	5004	69.20
ALANKIT	EQ	21-Oct-2022	11.55	11.65	11.80	11.55	11.55	11.60	11.65	62471	7.28	255	41464	66.37
ALBERTDAVD	EQ	21-Oct-2022	558.30	559.40	564.60	555.00	558.05	558.10	559.45	3489	19.52	159	3008	86.21
ALEMBICLTD	EQ	21-Oct-2022	66.40	66.70	68.00	66.45	67.25	67.15	67.26	114736	77.18	2929	64055	55.83
ALICON	EQ	21-Oct-2022	919.30	905.50	928.90	890.00	896.80	898.70	907.48	9681	87.85	1564	4236	43.76
ALKALI	EQ	21-Oct-2022	142.85	143.40	143.40	127.60	132.00	131.15	135.63	206866	280.58	3989	88539	42.80
ALKEM	EQ	21-Oct-2022	3099.60	3100.05	3139.50	3085.20	3098.10	3096.35	3110.53	29306	911.57	3999	9779	33.37
ALKYLAMINE	EQ	21-Oct-2022	2976.00	2976.00	2988.00	2940.00	2950.00	2949.40	2962.79	21290	630.78	5244	8615	40.47
ALLCARGO	EQ	21-Oct-2022	438.75	444.00	444.00	412.00	414.00	414.40	426.80	996545	4253.21	22942	371582	37.29
ALLSEC	EQ	21-Oct-2022	488.15	492.10	500.00	488.10	500.00	496.15	493.63	3762	18.57	356	2364	62.84
ALMONDZ	EQ	21-Oct-2022	82.40	81.35	85.65	81.35	83.00	82.20	83.57	18607	15.55	402	6643	35.70
ALOKINDS	BE	21-Oct-2022	15.80	16.00	16.55	15.55	16.55	16.40	16.33	4210887	687.53	8153	-	-
ALPA	EQ	21-Oct-2022	58.75	59.50	59.90	57.05	58.70	58.20	58.82	24622	14.48	336	12145	49.33
ALPHAGEO	EQ	21-Oct-2022	289.10	290.10	294.00	288.15	288.15	289.10	291.14	3722	10.84	228	2681	72.03
ALPSINDUS	EQ	21-Oct-2022	2.35	2.30	2.40	2.30	2.30	2.30	2.33	23233	0.54	53	16276	70.06
AMARAJABAT	EQ	21-Oct-2022	488.55	488.60	496.40	488.55	492.45	492.15	492.79	271832	1339.57	7085	79279	29.16
AMBANIORG	SM	21-Oct-2022	78.50	82.40	82.40	82.40	82.40	82.40	82.40	2000	1.65	1	2000	100.00
AMBER	EQ	21-Oct-2022	2199.05	2209.00	2230.30	2130.05	2163.95	2149.75	2183.92	32140	701.91	6115	13599	42.31
AMBICAAGAR	BE	21-Oct-2022	29.95	30.00	31.10	28.75	30.80	30.45	30.28	63796	19.32	181	-	-
AMBIKCO	EQ	21-Oct-2022	1637.00	1637.25	1653.00	1626.20	1650.00	1639.20	1641.62	7792	127.92	2436	2890	37.09
AMBUJACEM	EQ	21-Oct-2022	517.70	518.00	522.90	503.80	513.00	512.60	513.83	9693780	49809.86	102182	1985276	20.48
AMDIND	BE	21-Oct-2022	73.60	75.00	75.75	71.40	72.00	71.70	72.57	14569	10.57	144	-	-
AMEYA	SM	21-Oct-2022	53.95	52.00	52.00	52.00	52.00	52.00	52.00	12000	6.24	3	8000	66.67
AMIORG	EQ	21-Oct-2022	925.15	925.15	934.50	924.50	931.10	930.30	928.72	33665	312.65	3145	19125	56.81
AMJLAND	EQ	21-Oct-2022	27.65	27.85	28.00	26.90	27.20	27.10	27.27	24211	6.60	173	18052	74.56
AMJUMBO	ST	21-Oct-2022	19.90	18.95	20.60	18.95	20.60	20.60	19.78	16000	3.16	2	16000	100.00
AMRUTANJAN	EQ	21-Oct-2022	728.65	738.00	748.75	733.00	739.20	739.45	741.58	26737	198.28	3312	15599	58.34
ANANDRATHI	EQ	21-Oct-2022	696.40	700.00	703.30	696.55	697.80	699.00	699.21	34041	238.02	1647	20673	60.73
ANANTRAJ	EQ	21-Oct-2022	108.55	109.00	110.90	105.55	105.95	106.40	108.39	4192750	4544.50	22373	1033029	24.64
ANDHRAPAP	EQ	21-Oct-2022	463.70	468.25	469.80	450.10	452.00	453.50	460.86	83724	385.85	3916	39007	46.59
ANDHRSUGAR	EQ	21-Oct-2022	139.65	140.40	141.20	136.50	140.00	138.35	138.56	112788	156.27	1695	76147	67.51
ANDREWYU	EQ	21-Oct-2022	19.95	20.10	20.25	19.45	19.50	19.55	19.78	123518	24.43	547	77570	62.80
ANGELONE	EQ	21-Oct-2022	1614.55	1616.55	1622.50	1595.00	1616.50	1610.35	1610.37	297568	4791.95	9709	160913	54.08
ANIKINDS	EQ	21-Oct-2022	42.75	44.45	44.95	43.05	43.30	43.40	44.10	165119	72.83	1644	105775	64.06
ANKITMETAL	EQ	21-Oct-2022	5.35	5.40	5.45	5.30	5.30	5.30	5.37	101931	5.47	342	65109	63.88
ANMOL	EQ	21-Oct-2022	169.70	170.00	173.05	167.20	169.00	168.00	168.41	13397	22.56	147	12000	89.57
ANNAPURNA	SM	21-Oct-2022	156.65	159.65	164.00	154.05	159.00	157.95	159.99	140000	223.99	65	80000	57.14
ANSALAPI	BE	21-Oct-2022	25.70	26.95	26.95	26.70	26.95	26.95	26.95	337093	90.83	346	-	-
ANTGRAPHIC	EQ	21-Oct-2022	0.85	0.90	0.90	0.85	0.90	0.90	0.90	609292	5.48	255	604145	99.16
ANUP	EQ	21-Oct-2022	849.85	850.00	863.85	844.00	846.00	850.60	851.67	9354	79.67	1200	5335	57.03
ANURAS	EQ	21-Oct-2022	769.80	774.60	775.00	748.05	750.20	752.30	757.54	89399	677.23	5217	42841	47.92
APARINDS	EQ	21-Oct-2022	1478.70	1486.05	1493.00	1430.00	1450.00	1447.15	1457.30	38516	561.29	4681	20195	52.43
APCL	EQ	21-Oct-2022	229.05	229.85	234.25	223.75	225.50	226.20	229.40	10885	24.97	627	5300	48.69
APCOTEXIND	EQ	21-Oct-2022	583.35	573.20	577.70	535.05	539.80	539.40	551.41	315356	1738.91	14543	176563	55.99
APEX	EQ	21-Oct-2022	301.00	301.00	304.50	296.65	297.75	297.40	299.77	15023	45.03	1057	6522	43.41
APLAPOLLO	EQ	21-Oct-2022	1087.00	1091.35	1106.00	1057.20	1060.00	1077.75	1089.14	180498	1965.88	10650	87023	48.21
APLLTD	EQ	21-Oct-2022	543.25	545.95	549.00	541.25	542.20	543.45	545.63	34558	188.56	2264	16797	48.61
APOLLO	BE	21-Oct-2022	217.10	220.00	227.95	206.80	221.70	221.45	221.29	186408	412.50	2431	-	-
APOLLOHOSP	EQ	21-Oct-2022	4322.50	4344.15	4430.00	4322.70	4389.90	4389.05	4391.77	364601	16012.45	46965	165882	45.50
APOLLOPIPE	EQ	21-Oct-2022	514.30	515.00	520.90	504.20	507.95	505.50	509.21	38626	196.69	2353	24726	64.01
APOLLOTYRE	EQ	21-Oct-2022	282.30	284.30	286.30	277.95	281.80	281.75	282.78	2375508	6717.49	23649	250765	10.56
APOLSINHOT	EQ	21-Oct-2022	1548.10	1567.35	1567.35	1485.05	1519.90	1517.40	1532.83	4113	63.05	468	2623	63.77
APTECHT	EQ	21-Oct-2022	298.85	298.10	303.55	285.95	294.45	295.65	292.88	301635	883.42	8057	130291	43.19
APTUS	EQ	21-Oct-2022	326.65	334.80	334.80	309.95	311.80	312.80	318.60	280915	895.00	11051	94121	33.51
ARCHIDPLY	EQ	21-Oct-2022	77.00	77.40	83.50	77.40	78.55	78.00	79.22	69803	55.30	942	37721	54.04
ARCHIES	EQ	21-Oct-2022	20.50	20.80	20.90	19.65	20.25	20.20	20.21	84446	17.07	471	67823	80.32
ARENTERP	EQ	21-Oct-2022	33.50	35.95	35.95	31.55	33.85	33.10	33.72	4146	1.40	167	2352	56.73
ARIES	EQ	21-Oct-2022	138.35	138.00	139.85	134.60	134.95	134.85	137.10	27457	37.64	640	21703	79.04
ARIHANTCAP	EQ	21-Oct-2022	70.75	70.80	72.35	70.05	71.35	71.40	71.51	79004	56.50	800	56383	71.37
ARIHANTSUP	EQ	21-Oct-2022	228.10	230.50	230.50	223.15	227.00	227.20	227.00	35246	80.01	1252	21227	60.23
ARMANFIN	EQ	21-Oct-2022	1475.10	1475.10	1507.90	1424.05	1431.00	1433.15	1466.20	6580	96.48	1111	3261	49.56
AROGRANITE	EQ	21-Oct-2022	48.20	48.80	48.80	46.20	46.20	46.55	47.09	14659	6.90	286	9650	65.83
ARROWGREEN	BE	21-Oct-2022	124.10	123.95	130.30	118.60	120.00	122.45	125.23	11903	14.91	133	-	-
ARSHIYA	EQ	21-Oct-2022	12.90	12.95	13.20	12.60	12.80	12.70	12.86	342005	44.00	700	186733	54.60
ARSSINFRA	BE	21-Oct-2022	20.50	21.00	21.00	19.55	20.50	20.50	20.50	8266	1.69	54	-	-
ARTEMISMED	EQ	21-Oct-2022	64.25	64.90	65.50	63.05	63.15	63.15	63.94	43980	28.12	462	22610	51.41
ARTNIRMAN	EQ	21-Oct-2022	87.40	83.05	83.05	83.05	83.05	83.05	83.05	3098	2.57	56	3098	100.00
ARVEE	EQ	21-Oct-2022	87.40	87.35	91.80	87.35	87.40	87.65	87.79	387	0.34	24	206	53.23
ARVIND	EQ	21-Oct-2022	93.75	95.75	95.75	92.60	93.40	92.95	93.60	738767	691.51	6795	392710	53.16
ARVINDFASN	EQ	21-Oct-2022	331.95	335.00	345.00	329.35	333.70	333.55	339.13	619627	2101.36	12578	232800	37.57
ARVSMART	EQ	21-Oct-2022	251.50	251.60	255.85	246.00	249.05	249.00	250.72	23335	58.50	779	17898	76.70
ASAHIINDIA	EQ	21-Oct-2022	617.15	617.15	619.45	603.00	603.35	605.50	610.15	49546	302.31	3984	19694	39.75
ASAHISONG	EQ	21-Oct-2022	295.10	295.90	298.25	293.05	297.20	296.05	295.85	2543	7.52	184	1687	66.34
ASAL	EQ	21-Oct-2022	387.20	389.05	395.95	378.00	380.00	379.20	387.27	39312	152.24	3304	16615	42.26
ASALCBR	EQ	21-Oct-2022	470.35	474.00	474.95	467.35	468.45	469.10	470.72	30921	145.55	5535	13711	44.34
ASHAPURMIN	EQ	21-Oct-2022	92.25	92.25	93.50	90.40	90.80	91.05	91.89	58813	54.04	1149	33826	57.51
ASHIANA	EQ	21-Oct-2022	161.50	162.00	162.00	157.85	158.05	159.05	159.43	22935	36.57	950	14229	62.04
ASHIMASYN	EQ	21-Oct-2022	15.00	15.20	15.20	14.65	14.80	14.80	14.90	30941	4.61	169	21379	69.10
ASHOKA	EQ	21-Oct-2022	75.15	75.20	76.30	73.50	74.10	73.95	74.54	711283	530.20	6082	434099	61.03
ASHOKLEY	EQ	21-Oct-2022	144.75	145.50	145.50	141.70	143.20	143.00	143.32	9930495	14232.49	62360	4564072	45.96
ASIANENE	EQ	21-Oct-2022	73.90	75.00	75.00	71.50	72.30	72.05	72.88	68434	49.87	1124	52812	77.17
ASIANHOTNR	EQ	21-Oct-2022	91.45	90.10	92.70	89.35	90.30	90.20	90.39	9477	8.57	331	5542	58.48
ASIANPAINT	EQ	21-Oct-2022	3140.90	3140.00	3164.75	3072.65	3098.05	3092.40	3106.88	1738731	54020.34	129423	749836	43.13
ASIANTILES	EQ	21-Oct-2022	55.45	55.65	56.10	54.95	55.20	55.25	55.47	123108	68.29	1984	71728	58.26
ASPINWALL	EQ	21-Oct-2022	230.60	230.60	234.00	230.00	231.00	230.60	231.61	2222	5.15	140	1499	67.46
ASTEC	EQ	21-Oct-2022	2250.75	2249.00	2250.90	2141.20	2146.00	2149.75	2193.15	22674	497.27	4641	11580	51.07
ASTERDM	EQ	21-Oct-2022	249.85	250.60	252.00	243.05	246.00	245.20	247.83	246254	610.30	6481	112884	45.84
ASTRAL	EQ	21-Oct-2022	2040.15	2050.00	2078.85	1995.85	2005.00	2003.00	2023.72	578004	11697.17	50719	202394	35.02
ASTRAMICRO	EQ	21-Oct-2022	311.70	311.70	314.10	304.10	306.45	305.40	309.98	301928	935.91	6135	135405	44.85
ASTRAZEN	EQ	21-Oct-2022	3102.70	3109.80	3129.80	3060.05	3110.00	3095.30	3099.57	6866	212.82	2689	4100	59.71
ASTRON	EQ	21-Oct-2022	34.50	34.45	36.00	33.70	34.35	34.20	34.54	38979	13.46	452	25155	64.53
ATALREAL	SM	21-Oct-2022	52.55	55.50	55.50	55.35	55.35	55.35	55.43	9600	5.32	2	9600	100.00
ATFL	EQ	21-Oct-2022	793.90	789.00	795.00	765.30	790.00	780.50	780.86	12034	93.97	1420	7326	60.88
ATGL	EQ	21-Oct-2022	3277.10	3293.50	3293.50	3186.50	3278.80	3261.75	3246.95	174257	5658.04	16205	62261	35.73
ATLANTA	BE	21-Oct-2022	26.10	25.25	26.40	24.80	24.80	24.80	25.05	209005	52.35	961	-	-
ATUL	EQ	21-Oct-2022	8655.95	8680.00	8732.90	8356.80	8474.00	8434.80	8517.73	97302	8287.92	13947	40895	42.03
ATULAUTO	EQ	21-Oct-2022	261.15	261.15	267.60	257.05	262.00	262.30	261.61	254469	665.71	6099	148571	58.38
AUBANK	EQ	21-Oct-2022	592.35	595.35	607.00	577.35	580.80	579.35	588.83	3625697	21349.21	76096	1398510	38.57
AURIONPRO	EQ	21-Oct-2022	415.10	415.10	419.90	407.50	409.50	410.20	414.85	44494	184.58	3169	22105	49.68
AUROPHARMA	EQ	21-Oct-2022	525.55	526.90	529.90	521.25	522.25	524.45	525.64	668384	3513.27	19476	307751	46.04
AURUM	BE	21-Oct-2022	128.45	128.00	129.50	126.00	126.50	126.25	126.59	26753	33.87	300	-	-
AURUMPP	X1	21-Oct-2022	68.70	67.80	68.40	65.30	68.40	66.75	66.23	13953	9.24	74	13163	94.34
AUSOMENT	EQ	21-Oct-2022	68.65	69.90	69.90	68.25	68.30	68.30	69.12	484	0.33	23	437	90.29
AUTOAXLES	EQ	21-Oct-2022	1945.85	1955.60	1965.95	1920.00	1940.00	1931.10	1944.20	5676	110.35	1638	2524	44.47
AUTOBEES	EQ	21-Oct-2022	128.53	129.55	129.55	127.19	127.21	128.13	128.63	24183	31.11	403	17961	74.27
AUTOIND	EQ	21-Oct-2022	113.10	114.00	114.55	108.60	110.45	109.60	110.86	84724	93.93	1261	53998	63.73
AVADHSUGAR	EQ	21-Oct-2022	502.20	504.20	512.15	490.15	493.45	493.10	500.20	43614	218.16	3420	20715	47.50
AVANTIFEED	EQ	21-Oct-2022	465.50	466.00	466.70	458.00	458.10	459.10	461.48	141179	651.51	6904	88254	62.51
AVROIND	EQ	21-Oct-2022	121.10	125.00	125.00	120.00	121.20	120.80	121.04	23083	27.94	246	6598	28.58
AVTNPL	EQ	21-Oct-2022	111.70	112.40	113.75	108.20	109.50	109.10	111.41	167207	186.28	4307	75741	45.30
AWHCL	EQ	21-Oct-2022	313.00	314.00	315.30	300.00	304.45	304.35	306.86	85216	261.49	2851	59792	70.17
AWL	EQ	21-Oct-2022	693.50	702.20	703.70	677.50	682.35	682.30	689.84	1756549	12117.34	38313	692771	39.44
AXISBANK	EQ	21-Oct-2022	825.85	860.10	906.00	855.85	904.00	900.40	882.30	58057724	512243.83	681610	23548545	40.56
AXISBNKETF	EQ	21-Oct-2022	404.49	407.15	412.55	404.54	411.06	410.13	409.90	4521	18.53	80	4273	94.51
AXISBPSETF	EQ	21-Oct-2022	10.46	10.46	10.48	10.45	10.45	10.47	10.46	5228	0.55	459	2735	52.31
AXISCADES	EQ	21-Oct-2022	194.55	195.60	220.75	194.65	211.90	215.80	210.30	1413434	2972.40	28942	465192	32.91
AXISCETF	EQ	21-Oct-2022	78.49	78.70	78.98	78.02	78.20	78.20	78.35	526	0.41	14	516	98.10
AXISGOLD	EQ	21-Oct-2022	43.11	43.13	43.13	42.81	42.93	42.91	42.93	81011	34.78	1104	56445	69.68
AXISHCETF	EQ	21-Oct-2022	82.81	84.00	84.00	82.60	82.60	82.61	83.33	8867	7.39	161	4345	49.00
AXISILVER	EQ	21-Oct-2022	58.36	57.99	57.99	57.00	57.50	57.49	57.41	6027	3.46	58	3044	50.51
AXISNIFTY	EQ	21-Oct-2022	186.19	186.72	187.45	185.90	187.00	186.24	186.88	5434	10.16	270	4103	75.51
AXISTECETF	EQ	21-Oct-2022	291.99	292.00	294.50	291.00	291.11	291.54	292.27	2863	8.37	72	1927	67.31
AXITA	EQ	21-Oct-2022	363.00	36.40	37.55	35.90	37.25	37.05	37.08	530644	196.75	4494	284482	53.61
AYMSYNTEX	EQ	21-Oct-2022	82.85	83.50	85.35	81.00	81.85	83.10	83.75	21294	17.83	462	12393	58.20
BAFNAPH	BE	21-Oct-2022	100.05	100.95	100.95	98.00	99.50	100.10	100.04	637	0.64	24	-	-
BAGFILMS	BE	21-Oct-2022	5.40	5.55	5.65	5.40	5.60	5.45	5.55	142747	7.92	183	-	-
BAJAJ-AUTO	EQ	21-Oct-2022	3691.85	3699.00	3720.35	3641.75	3670.00	3668.60	3676.42	207556	7630.64	16808	80225	38.65
BAJAJCON	EQ	21-Oct-2022	147.30	148.05	151.60	147.95	150.80	150.35	150.20	376914	566.12	6983	164460	43.63
BAJAJELEC	EQ	21-Oct-2022	1173.40	1168.00	1199.50	1151.00	1157.60	1160.80	1181.13	84006	992.22	9320	26263	31.26
BAJAJFINSV	EQ	21-Oct-2022	1725.70	1731.50	1740.40	1675.10	1681.95	1684.45	1703.64	2734130	46579.78	89266	705851	25.82
BAJAJHCARE	EQ	21-Oct-2022	352.30	358.00	358.00	346.55	351.00	352.85	353.17	29447	104.00	1200	13312	45.21
BAJAJHIND	EQ	21-Oct-2022	10.40	10.50	10.60	10.25	10.40	10.35	10.41	2503301	260.65	3906	1271430	50.79
BAJAJHLDNG	EQ	21-Oct-2022	6467.45	6500.00	6548.95	6301.00	6380.00	6433.20	6493.01	114485	7433.52	22378	48725	42.56
BAJFINANCE	EQ	21-Oct-2022	7432.40	7490.00	7490.00	7153.05	7180.00	7192.75	7286.42	2386960	173924.05	189423	853234	35.75
BALAJITELE	EQ	21-Oct-2022	48.00	48.05	48.50	47.15	47.50	47.45	47.75	41977	20.05	621	22271	53.06
BALAMINES	EQ	21-Oct-2022	3075.00	3095.70	3099.00	3055.95	3065.95	3063.55	3072.29	31597	970.75	5210	15809	50.03
BALAXI	BE	21-Oct-2022	599.90	609.80	609.80	591.00	595.00	594.50	595.84	1755	10.46	77	-	-
BALKRISHNA	EQ	21-Oct-2022	34.35	33.95	34.75	33.55	33.85	33.85	34.16	6557	2.24	239	1396	21.29
BALKRISIND	EQ	21-Oct-2022	1938.60	1940.00	1946.55	1921.00	1926.00	1931.80	1931.88	113548	2193.61	9779	44510	39.20
BALMLAWRIE	EQ	21-Oct-2022	108.25	109.00	110.40	108.90	109.90	109.65	109.78	170376	187.05	1883	108119	63.46
BALPHARMA	EQ	21-Oct-2022	94.25	95.05	95.15	92.05	92.90	92.50	93.05	29100	27.08	553	20950	71.99
BALRAMCHIN	EQ	21-Oct-2022	340.35	342.75	343.90	329.55	333.85	333.15	335.66	1150767	3862.62	19535	307210	26.70
BANARBEADS	EQ	21-Oct-2022	82.05	83.60	83.60	82.10	82.50	82.75	82.57	6360	5.25	142	4171	65.58
BANARISUG	EQ	21-Oct-2022	2836.75	2875.00	2875.00	2810.00	2815.00	2816.40	2823.14	616	17.39	113	473	76.79
BANCOINDIA	EQ	21-Oct-2022	179.35	180.40	181.00	178.05	178.95	179.00	179.56	42864	76.96	2358	22651	52.84
BANDHANBNK	EQ	21-Oct-2022	270.25	271.65	275.25	269.70	271.00	271.00	272.32	4713078	12834.70	44678	1576377	33.45
BANG	EQ	21-Oct-2022	53.25	53.65	53.65	50.50	50.50	51.30	52.05	31182	16.23	583	20263	64.98
BANKA	EQ	21-Oct-2022	71.15	73.50	73.50	68.05	71.95	70.65	70.98	9328	6.62	239	5548	59.48
BANKBARODA	EQ	21-Oct-2022	140.70	141.00	144.90	140.60	143.30	143.55	143.38	33334153	47793.04	113722	8198954	24.60
BANKBEES	EQ	21-Oct-2022	405.96	405.98	414.55	405.98	412.80	412.12	411.71	1111727	4577.07	11358	648522	58.33
BANKINDIA	EQ	21-Oct-2022	49.70	49.35	52.00	49.35	50.55	50.50	51.01	7941385	4050.85	19707	2777029	34.97
BANSWRAS	EQ	21-Oct-2022	98.35	99.90	100.15	98.65	99.80	99.45	99.41	9376	9.32	245	7282	77.67
BARBEQUE	EQ	21-Oct-2022	1041.45	1050.95	1054.90	1028.00	1036.50	1032.60	1042.30	16362	170.54	3130	7914	48.37
BARTRONICS	BZ	21-Oct-2022	3.40	3.35	3.40	3.30	3.40	3.30	3.34	11980	0.40	42	-	-
BASF	EQ	21-Oct-2022	2811.55	2811.55	2829.90	2807.55	2811.90	2815.00	2818.32	4889	137.79	942	2633	53.86
BASML	EQ	21-Oct-2022	49.05	49.90	49.90	48.40	48.70	48.85	48.97	28062	13.74	374	17956	63.99
BATAINDIA	EQ	21-Oct-2022	1817.35	1817.35	1840.05	1796.00	1802.00	1812.15	1814.32	139389	2528.96	7851	58602	42.04
BAYERCROP	EQ	21-Oct-2022	4682.40	4705.80	4705.80	4626.35	4669.70	4671.80	4659.97	8027	374.06	2432	4833	60.21
BBETF0432	EQ	21-Oct-2022	1009.24	1009.99	1009.99	1006.12	1009.98	1009.69	1009.28	2711	27.36	35	2549	94.02
BBL	EQ	21-Oct-2022	1980.05	1990.00	2019.95	1981.00	2000.00	1997.75	2001.22	8591	171.92	2414	3399	39.56
BBOX	EQ	21-Oct-2022	168.40	167.00	168.35	162.15	163.00	163.70	164.71	25852	42.58	1209	16995	65.74
BBTC	EQ	21-Oct-2022	895.85	900.00	904.00	890.15	892.40	893.80	896.90	17715	158.89	1415	9122	51.49
BBTCL	SM	21-Oct-2022	280.00	272.00	280.00	272.00	280.00	280.00	278.00	4000	11.12	4	4000	100.00
BCG	EQ	21-Oct-2022	36.05	36.60	36.95	35.15	35.75	35.60	35.68	9448423	3370.97	16789	5112956	54.11
BCLIND	EQ	21-Oct-2022	334.75	341.90	341.90	320.10	331.00	331.70	335.73	48310	162.19	1697	32391	67.05
BCONCEPTS	BE	21-Oct-2022	185.00	189.75	189.75	178.10	184.45	184.45	180.53	809	1.46	23	-	-
BCP	EQ	21-Oct-2022	5.30	5.50	5.50	5.15	5.20	5.20	5.28	363470	19.21	558	228832	62.96
BDL	EQ	21-Oct-2022	921.55	926.20	961.00	926.00	954.85	956.00	948.61	2551984	24208.29	66784	611777	23.97
BEARDSELL	EQ	21-Oct-2022	22.65	22.75	23.15	21.60	23.10	22.80	22.31	48630	10.85	475	26594	54.69
BECTORFOOD	EQ	21-Oct-2022	398.80	402.90	402.90	381.00	382.00	384.95	391.81	139482	546.51	6003	58192	41.72
BEDMUTHA	EQ	21-Oct-2022	68.80	68.95	68.95	67.15	67.80	67.85	68.12	7682	5.23	123	6069	79.00
BEL	EQ	21-Oct-2022	108.00	108.55	108.95	102.70	103.60	103.55	104.59	19880033	20792.08	61983	11152625	56.10
BEML	EQ	21-Oct-2022	1634.70	1639.95	1642.90	1590.25	1593.75	1592.95	1605.83	50102	804.55	6884	23131	46.17
BEPL	EQ	21-Oct-2022	108.10	109.00	109.90	106.70	106.70	107.05	108.58	170776	185.43	3504	90583	53.04
BERGEPAINT	EQ	21-Oct-2022	618.85	615.00	616.40	583.35	585.55	585.35	594.19	2762223	16412.73	90532	1209067	43.77
BESTAGRO	EQ	21-Oct-2022	1513.20	1544.00	1555.15	1455.00	1526.00	1525.30	1511.76	1125428	17013.72	23201	599647	53.28
BETA	SM	21-Oct-2022	724.50	750.00	750.00	726.45	726.45	726.45	731.49	1400	10.24	7	1000	71.43
BEWLTD	SM	21-Oct-2022	835.00	820.00	834.90	818.10	834.90	829.55	827.98	1500	12.42	5	1250	83.33
BFINVEST	EQ	21-Oct-2022	294.60	296.00	303.05	288.85	289.10	291.60	296.16	23244	68.84	1414	9352	40.23
BFUTILITIE	EQ	21-Oct-2022	399.20	401.70	404.10	387.75	390.40	390.70	395.22	216677	856.36	7262	77612	35.82
BGRENERGY	EQ	21-Oct-2022	69.45	69.55	72.05	69.40	69.50	69.75	70.84	100967	71.52	1497	53265	52.75
BHAGCHEM	EQ	21-Oct-2022	1429.05	1439.00	1459.00	1395.10	1403.00	1401.15	1426.03	14679	209.33	852	9693	66.03
BHAGERIA	EQ	21-Oct-2022	169.80	170.00	172.80	166.20	168.50	168.05	170.29	23357	39.77	882	10262	43.94
BHAGYANGR	EQ	21-Oct-2022	43.85	43.85	44.65	42.80	43.00	43.25	43.81	11307	4.95	215	8044	71.14
BHAGYAPROP	EQ	21-Oct-2022	41.25	41.90	41.95	41.30	41.65	41.65	41.54	3542	1.47	41	2590	73.12
BHANDARI	EQ	21-Oct-2022	5.45	5.50	5.55	5.40	5.45	5.45	5.47	111136	6.08	400	80772	72.68
BHARATFORG	EQ	21-Oct-2022	789.00	789.00	794.30	772.40	777.50	778.20	783.08	1062437	8319.76	41828	366099	34.46
BHARATGEAR	EQ	21-Oct-2022	144.25	144.50	148.25	140.50	141.50	141.45	143.66	108727	156.20	3091	52546	48.33
BHARATRAS	EQ	21-Oct-2022	10626.80	10713.40	10713.45	10556.00	10560.00	10577.40	10599.05	597	63.28	443	237	39.70
BHARATWIRE	EQ	21-Oct-2022	125.70	132.00	132.35	118.90	122.80	122.20	127.73	1212713	1549.02	14146	591939	48.81
BHARTIARTL	EQ	21-Oct-2022	792.90	790.00	802.85	789.75	795.60	797.45	798.07	4807736	38369.05	155438	3492251	72.64
BHEL	EQ	21-Oct-2022	66.45	66.65	67.35	64.25	65.50	65.30	65.75	29166961	19176.54	50062	10378516	35.58
BIGBLOC	EQ	21-Oct-2022	140.30	142.80	147.30	141.00	145.80	145.45	145.90	256379	374.07	3121	133714	52.15
BIL	EQ	21-Oct-2022	203.45	206.95	209.50	203.05	205.00	205.20	206.13	1511	3.11	165	715	47.32
BINDALAGRO	EQ	21-Oct-2022	26.15	26.40	26.90	26.10	26.25	26.20	26.46	200508	53.05	899	116397	58.05
BIOCON	EQ	21-Oct-2022	270.55	271.50	271.65	266.50	268.05	268.80	269.10	1080940	2908.78	19973	423101	39.14
BIOFILCHEM	EQ	21-Oct-2022	47.70	48.60	48.90	47.45	47.70	47.85	48.24	8978	4.33	182	6033	67.20
BIRET	RR	21-Oct-2022	314.74	316.45	322.00	313.00	314.99	313.86	315.22	48074	151.54	1239	36636	76.21
BIRLACABLE	EQ	21-Oct-2022	130.25	132.85	132.85	130.00	130.00	130.75	131.11	33953	44.52	886	15255	44.93
BIRLACORPN	EQ	21-Oct-2022	909.45	914.00	919.75	896.00	900.00	899.90	903.74	76053	687.32	6363	46383	60.99
BIRLAMONEY	EQ	21-Oct-2022	61.10	61.20	63.45	61.20	61.60	61.85	62.60	95651	59.88	1509	54435	56.91
BKMINDST	BZ	21-Oct-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.17	21284	0.25	42	-	-
BLBLIMITED	EQ	21-Oct-2022	19.30	18.65	19.75	18.65	19.40	19.30	19.36	20483	3.97	169	11369	55.50
BLISSGVS	EQ	21-Oct-2022	73.95	73.80	74.60	73.00	73.00	73.20	73.80	57980	42.79	1195	33183	57.23
BLKASHYAP	EQ	21-Oct-2022	27.10	26.65	27.70	25.85	27.50	27.30	26.90	181353	48.79	716	111864	61.68
BLS	EQ	21-Oct-2022	331.55	333.00	334.40	325.10	332.00	331.25	330.18	1684385	5561.44	81502	438760	26.05
BLUEDART	EQ	21-Oct-2022	8411.05	8453.00	8453.00	8222.85	8365.00	8279.60	8329.41	17731	1476.89	5821	9364	52.81
BLUESTARCO	EQ	21-Oct-2022	1203.95	1203.00	1222.00	1194.60	1210.50	1212.30	1204.78	45706	550.66	3820	24644	53.92
BMETRICS	SM	21-Oct-2022	1955.10	2049.95	2050.00	1865.00	1870.00	1870.50	1931.17	3400	65.66	17	2400	70.59
BODALCHEM	EQ	21-Oct-2022	79.45	79.95	83.40	79.60	81.45	81.30	81.79	490165	400.90	7117	161140	32.87
BOMDYEING	EQ	21-Oct-2022	96.30	96.80	97.70	95.10	95.50	96.00	96.37	978199	942.68	5590	262106	26.79
BOROLTD	EQ	21-Oct-2022	441.55	444.35	444.60	429.15	431.15	431.85	436.09	102596	447.41	5355	40160	39.14
BORORENEW	EQ	21-Oct-2022	555.75	559.60	562.80	542.05	546.00	546.15	552.44	207534	1146.50	11148	87073	41.96
BOSCHLTD	EQ	21-Oct-2022	15772.80	15790.00	15849.95	15501.00	15552.00	15555.70	15633.69	9445	1476.60	2706	3022	32.00
BPCL	EQ	21-Oct-2022	297.10	298.60	300.65	297.35	297.85	298.35	298.89	2189082	6542.99	31537	805376	36.79
BPL	EQ	21-Oct-2022	70.20	70.05	75.60	68.85	70.80	70.50	71.19	223554	159.14	2632	118831	53.16
BRIGADE	EQ	21-Oct-2022	495.20	497.60	504.95	489.75	491.00	490.60	496.40	106956	530.93	7076	53203	49.74
BRIGHT	SM	21-Oct-2022	5.05	5.00	5.10	4.95	5.10	5.00	5.02	33000	1.66	11	24000	72.73
BRITANNIA	EQ	21-Oct-2022	3790.15	3793.00	3814.55	3761.60	3793.45	3792.70	3792.71	404955	15358.75	19340	262497	64.82
BRITANNIA	N3	21-Oct-2022	28.56	28.56	28.75	28.10	28.31	28.30	28.17	864394	243.49	236	859538	99.44
BRNL	EQ	21-Oct-2022	34.30	34.30	34.70	33.90	33.90	34.25	34.33	17550	6.02	154	12240	69.74
BROOKS	BE	21-Oct-2022	104.40	105.00	108.80	103.60	105.95	104.55	107.18	15107	16.19	67	-	-
BSE	EQ	21-Oct-2022	582.75	585.70	591.00	581.10	582.50	583.20	586.67	424948	2493.06	11987	223412	52.57
BSHSL	BE	21-Oct-2022	110.50	113.80	114.70	105.00	112.10	110.15	110.15	75596	83.27	746	-	-
BSL	EQ	21-Oct-2022	143.45	144.00	147.45	138.10	139.80	139.85	141.45	25405	35.93	886	11635	45.80
BSLGOLDETF	EQ	21-Oct-2022	45.59	45.59	45.77	44.62	44.81	44.89	44.84	95048	42.62	392	48071	50.58
BSLNIFTY	EQ	21-Oct-2022	19.72	20.05	20.05	19.41	19.79	19.71	19.83	31738	6.29	454	23624	74.43
BSLSENETFG	EQ	21-Oct-2022	57.27	56.41	58.45	56.41	57.06	57.06	57.28	936	0.54	80	654	69.87
BSOFT	EQ	21-Oct-2022	286.00	287.50	288.10	277.30	280.00	280.40	281.40	2047060	5760.33	29248	491120	23.99
BTML	SM	21-Oct-2022	61.90	58.85	58.85	58.85	58.85	58.85	58.85	12000	7.06	2	12000	100.00
BURNPUR	EQ	21-Oct-2022	4.65	4.75	4.85	4.65	4.75	4.80	4.74	80149	3.80	273	60515	75.50
BUTTERFLY	EQ	21-Oct-2022	1750.10	1759.25	1780.00	1752.00	1762.00	1761.95	1762.24	8951	157.74	829	6668	74.49
BVCL	BE	21-Oct-2022	24.55	25.00	25.45	23.85	24.95	24.05	24.48	2480	0.61	22	-	-
BYKE	EQ	21-Oct-2022	40.65	41.20	41.20	40.05	40.10	40.15	40.48	31028	12.56	262	19527	62.93
CADSYS	SM	21-Oct-2022	30.00	31.00	31.00	30.25	30.25	30.25	30.50	6000	1.83	3	6000	100.00
CALSOFT	EQ	21-Oct-2022	22.30	23.00	23.20	21.15	21.20	21.30	21.98	59794	13.14	433	35849	59.95
CAMLINFINE	EQ	21-Oct-2022	132.85	132.85	138.00	131.35	137.55	137.50	136.06	776485	1056.49	8499	383592	49.40
CAMPUS	EQ	21-Oct-2022	613.70	617.80	617.80	585.10	592.35	590.00	601.54	1037744	6242.45	25631	354811	34.19
CAMS	EQ	21-Oct-2022	2611.30	2629.65	2651.90	2615.15	2635.00	2635.80	2634.59	111357	2933.80	16665	63463	56.99
CANBK	EQ	21-Oct-2022	258.90	260.00	270.90	259.45	267.80	268.55	266.85	36000283	96066.11	172759	6634109	18.43
CANDC	BZ	21-Oct-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	20410	0.45	19	-	-
CANFINHOME	EQ	21-Oct-2022	521.25	523.00	530.95	515.25	519.00	521.15	522.95	1067982	5584.98	18441	207214	19.40
CANTABIL	EQ	21-Oct-2022	1386.10	1393.70	1446.00	1310.00	1318.00	1319.70	1367.24	13120	179.38	1761	3960	30.18
CAPACITE	EQ	21-Oct-2022	165.45	166.30	168.70	161.50	164.80	165.30	165.33	131060	216.68	3291	55911	42.66
CAPLIPOINT	EQ	21-Oct-2022	737.75	739.00	745.90	732.05	740.00	740.85	741.81	28606	212.20	2753	16777	58.65
CAPTRUST	EQ	21-Oct-2022	93.45	94.00	98.00	91.00	91.50	91.90	92.80	7746	7.19	179	4908	63.36
CARBORUNIV	EQ	21-Oct-2022	846.60	848.00	854.45	842.10	852.00	850.10	849.59	51233	435.27	4988	31235	60.97
CAREERP	EQ	21-Oct-2022	126.40	125.95	127.90	125.00	125.00	126.65	126.41	15982	20.20	382	11380	71.21
CARERATING	EQ	21-Oct-2022	473.20	475.60	483.00	471.00	479.00	476.55	478.12	42162	201.59	3779	23040	54.65
CARTRADE	EQ	21-Oct-2022	584.55	590.00	630.00	573.05	609.50	609.85	605.37	144053	872.06	8055	34589	24.01
CASTROLIND	EQ	21-Oct-2022	126.95	126.00	126.75	123.15	124.40	124.35	125.07	639995	800.42	12181	400858	62.63
CCCL	BE	21-Oct-2022	1.70	1.70	1.70	1.65	1.70	1.70	1.66	208675	3.46	212	-	-
CCHHL	BE	21-Oct-2022	7.70	7.75	7.85	7.50	7.65	7.60	7.60	23666	1.80	88	-	-
CCL	EQ	21-Oct-2022	478.45	478.00	483.60	471.05	480.10	481.25	479.19	106497	510.32	5735	50300	47.23
CDSL	EQ	21-Oct-2022	1213.70	1220.00	1230.00	1200.00	1203.90	1202.65	1215.53	315387	3833.63	20711	137732	43.67
CEATLTD	EQ	21-Oct-2022	1521.10	1521.10	1538.10	1504.00	1505.05	1511.15	1522.46	97903	1490.54	8607	30429	31.08
CELEBRITY	EQ	21-Oct-2022	24.75	25.15	25.80	22.75	22.80	23.00	24.41	929811	226.96	4032	336241	36.16
CENTENKA	EQ	21-Oct-2022	453.25	456.40	458.70	428.00	440.50	436.65	440.54	171999	757.72	7614	69001	40.12
CENTEXT	BE	21-Oct-2022	10.85	10.80	11.00	10.35	11.00	10.95	10.64	165477	17.61	459	-	-
CENTRALBK	EQ	21-Oct-2022	20.00	20.10	20.40	19.10	19.85	19.80	20.07	6549938	1314.47	7477	2213372	33.79
CENTRUM	EQ	21-Oct-2022	23.45	23.80	23.80	22.80	23.00	22.90	23.16	112295	26.01	616	80912	72.05
CENTUM	EQ	21-Oct-2022	551.45	559.65	584.75	552.10	569.00	573.55	568.75	45056	256.25	2900	24307	53.95
CENTURYPLY	EQ	21-Oct-2022	625.25	620.60	630.70	619.20	627.40	626.75	625.53	88656	554.57	9635	38381	43.29
CENTURYTEX	EQ	21-Oct-2022	849.80	858.00	858.00	829.00	842.05	836.65	846.10	181776	1538.01	9982	40435	22.24
CERA	EQ	21-Oct-2022	5549.75	5507.40	5564.95	5409.95	5451.05	5440.60	5467.07	6811	372.36	1882	3180	46.69
CEREBRAINT	EQ	21-Oct-2022	36.00	35.55	37.00	35.55	36.55	36.65	36.56	93568	34.21	1126	57950	61.93
CESC	EQ	21-Oct-2022	77.90	78.05	78.90	77.30	77.85	77.90	77.97	794827	619.71	7983	458190	57.65
CGCL	EQ	21-Oct-2022	727.35	739.00	750.00	732.90	737.50	740.80	741.92	99327	736.93	8553	29799	30.00
CGPOWER	EQ	21-Oct-2022	259.75	261.60	261.70	253.00	254.55	254.55	255.40	1303877	3330.10	23523	807983	61.97
CHALET	EQ	21-Oct-2022	399.30	401.00	401.00	384.00	388.00	386.60	392.15	80324	314.99	3231	32993	41.07
CHAMBLFERT	EQ	21-Oct-2022	327.45	328.00	332.40	322.10	325.00	324.45	327.10	929149	3039.26	21016	264952	28.52
CHEMBOND	EQ	21-Oct-2022	185.70	209.80	222.80	200.05	201.90	201.50	213.41	699801	1493.44	12056	270805	38.70
CHEMCON	EQ	21-Oct-2022	432.45	433.00	434.90	418.80	422.00	423.70	426.11	100749	429.31	5869	44721	44.39
CHEMFAB	EQ	21-Oct-2022	368.60	368.70	373.95	350.20	350.20	350.20	354.22	49621	175.77	1696	28457	57.35
CHEMPLASTS	EQ	21-Oct-2022	391.85	395.50	395.80	387.60	388.05	389.45	390.54	55717	217.60	3072	30556	54.84
CHENNPETRO	EQ	21-Oct-2022	227.95	228.00	229.50	222.00	222.80	222.70	225.45	360624	813.01	6996	160677	44.56
CHEVIOT	EQ	21-Oct-2022	1162.10	1173.70	1180.00	1170.00	1177.00	1175.15	1174.99	591	6.94	94	520	87.99
CHOICEIN	EQ	21-Oct-2022	251.20	251.90	252.85	249.25	250.05	250.10	251.48	20410	51.33	425	10482	51.36
CHOLAFIN	EQ	21-Oct-2022	729.55	733.20	743.95	701.80	711.60	712.45	718.28	2332356	16752.86	71333	978973	41.97
CHOLAHLDNG	EQ	21-Oct-2022	630.10	633.30	637.30	615.75	626.00	625.60	623.27	30374	189.31	2021	17826	58.69
CIGNITITEC	EQ	21-Oct-2022	576.95	591.00	594.00	553.40	570.00	568.65	575.21	387672	2229.94	11687	188402	48.60
CINELINE	EQ	21-Oct-2022	105.25	106.05	106.50	101.10	101.10	102.10	103.30	24613	25.42	365	17935	72.87
CINEVISTA	EQ	21-Oct-2022	13.10	13.60	13.60	12.75	12.80	12.80	12.89	17592	2.27	72	9943	56.52
CIPLA	EQ	21-Oct-2022	1136.80	1136.80	1148.00	1132.50	1140.20	1134.75	1138.41	1349759	15365.76	57114	789291	58.48
CLEAN	EQ	21-Oct-2022	1613.50	1615.00	1675.00	1615.00	1660.00	1665.05	1651.28	255440	4218.04	17195	156488	61.26
CLEDUCATE	EQ	21-Oct-2022	136.20	140.80	141.00	133.55	136.75	136.40	138.03	23702	32.72	469	16899	71.30
CLNINDIA	EQ	21-Oct-2022	412.75	414.80	417.85	409.00	410.00	410.40	412.23	7150	29.47	516	4697	65.69
CLOUD	SM	21-Oct-2022	151.35	154.50	166.95	146.50	165.00	163.35	153.05	160000	244.89	79	51000	31.88
CLSEL	EQ	21-Oct-2022	105.55	105.20	107.05	104.60	104.65	105.05	105.97	54994	58.27	1176	38519	70.04
CMICABLES	EQ	21-Oct-2022	22.70	22.85	23.70	22.60	23.00	22.80	22.81	35847	8.18	420	17611	49.13
CMRSL	ST	21-Oct-2022	351.40	354.00	368.35	340.00	340.00	340.00	360.00	12800	46.08	16	12000	93.75
CMSINFO	EQ	21-Oct-2022	310.10	312.00	315.00	306.05	306.80	307.95	310.36	456198	1415.86	17588	218729	47.95
COALINDIA	EQ	21-Oct-2022	241.00	241.00	241.35	238.05	238.20	238.70	239.46	3285505	7867.33	29103	1157110	35.22
COASTCORP	EQ	21-Oct-2022	309.45	308.90	312.60	304.20	306.00	306.95	308.19	15768	48.60	702	11258	71.40
COASTPP	E1	21-Oct-2022	139.15	133.45	135.95	133.45	135.05	135.85	134.87	1327	1.79	39	1132	85.31
COCHINSHIP	EQ	21-Oct-2022	529.35	524.05	528.70	512.10	518.05	517.45	521.01	685944	3573.86	18357	161117	23.49
COFFEEDAY	EQ	21-Oct-2022	49.25	49.55	50.10	48.40	48.75	48.75	49.20	1345585	662.00	7112	546415	40.61
COFORGE	EQ	21-Oct-2022	3858.30	3854.90	3950.00	3788.95	3858.00	3862.10	3888.98	575389	22376.75	43461	204415	35.53
COLPAL	EQ	21-Oct-2022	1605.05	1609.95	1627.00	1580.05	1586.30	1586.85	1602.90	311203	4988.27	21787	153861	49.44
COMPINFO	EQ	21-Oct-2022	22.95	23.00	23.40	22.80	22.95	22.90	23.09	108111	24.96	603	54810	50.70
COMPUSOFT	EQ	21-Oct-2022	21.95	22.40	22.50	21.00	21.75	21.80	21.77	91890	20.00	724	62167	67.65
CONCOR	EQ	21-Oct-2022	744.10	747.85	754.40	737.55	745.60	748.20	746.34	1411663	10535.80	42533	444085	31.46
CONFIPET	EQ	21-Oct-2022	72.60	72.95	73.20	69.60	70.30	70.15	71.38	510835	364.63	3574	321929	63.02
CONSOFINVT	EQ	21-Oct-2022	139.40	140.50	141.20	132.15	135.00	135.50	136.50	4467	6.10	183	2740	61.34
CONSUMBEES	EQ	21-Oct-2022	84.82	85.57	85.57	84.50	85.00	84.97	85.14	9915	8.44	200	8102	81.71
CONTROLPR	EQ	21-Oct-2022	442.65	449.00	454.90	431.00	437.00	435.80	440.28	18116	79.76	1314	9404	51.91
COOLCAPS	SM	21-Oct-2022	173.00	170.00	180.00	167.50	180.00	180.00	172.75	15000	25.91	10	15000	100.00
CORALFINAC	EQ	21-Oct-2022	35.15	35.80	35.80	35.05	35.05	35.10	35.30	12561	4.43	136	6465	51.47
CORDSCABLE	EQ	21-Oct-2022	62.30	63.35	67.65	62.50	65.30	64.80	65.59	125597	82.38	1561	51071	40.66
COROMANDEL	EQ	21-Oct-2022	980.00	984.90	998.00	976.00	994.00	994.50	989.52	268934	2661.15	17446	143706	53.44
COSMOFIRST	EQ	21-Oct-2022	768.60	768.00	772.55	732.80	738.00	739.50	745.24	113429	845.32	10911	59749	52.68
COUNCODOS	EQ	21-Oct-2022	4.00	4.00	4.00	3.90	3.95	3.90	3.93	39915	1.57	84	31215	78.20
CPSEETF	EQ	21-Oct-2022	36.95	37.06	37.10	36.52	36.80	36.73	36.89	267349	98.63	1847	187890	70.28
CRAFTSMAN	EQ	21-Oct-2022	2959.60	2993.60	3000.00	2861.10	2870.00	2881.90	2932.30	47266	1385.98	6762	26215	55.46
CREATIVE	EQ	21-Oct-2022	454.15	457.70	464.00	434.15	443.90	439.10	443.32	10277	45.56	303	8200	79.79
CREDITACC	EQ	21-Oct-2022	972.55	965.55	971.60	945.80	954.95	957.55	957.51	82532	790.25	7331	53392	64.69
CREST	EQ	21-Oct-2022	164.95	166.95	170.00	160.30	168.90	166.35	164.85	9714	16.01	280	3873	39.87
CRISIL	EQ	21-Oct-2022	2955.35	2961.00	2999.00	2910.00	2930.00	2926.75	2956.60	30668	906.73	4640	19328	63.02
CROMPTON	EQ	21-Oct-2022	381.00	382.45	382.85	372.00	373.40	373.55	377.42	1723020	6503.00	31853	919274	53.35
CROWN	EQ	21-Oct-2022	36.80	36.55	37.30	36.00	36.10	36.35	36.41	3340	1.22	64	1910	57.19
CSBBANK	EQ	21-Oct-2022	250.05	251.35	256.90	230.25	234.90	235.35	244.18	1250523	3053.47	21820	348576	27.87
CSLFINANCE	EQ	21-Oct-2022	249.90	247.55	255.00	245.00	245.45	248.55	248.34	8467	21.03	200	4862	57.42
CTE	EQ	21-Oct-2022	66.00	65.15	67.35	65.15	65.70	66.00	66.33	19602	13.00	343	11467	58.50
CUB	EQ	21-Oct-2022	187.10	188.05	191.05	185.00	185.65	185.45	187.79	2443155	4588.10	19010	632090	25.87
CUBEXTUB	EQ	21-Oct-2022	26.80	27.25	27.25	26.40	26.60	26.60	26.75	15715	4.20	156	6298	40.08
CUMMINSIND	EQ	21-Oct-2022	1210.75	1211.00	1231.15	1198.20	1210.20	1209.70	1216.10	256017	3113.43	13067	68599	26.79
CUPID	EQ	21-Oct-2022	231.50	232.80	232.80	226.20	227.90	227.60	228.45	50671	115.76	1316	34228	67.55
CYBERMEDIA	EQ	21-Oct-2022	18.80	18.95	19.35	17.90	18.05	18.30	18.15	92825	16.85	404	59306	63.89
CYBERTECH	EQ	21-Oct-2022	138.50	138.15	141.00	137.00	138.45	138.00	138.67	29513	40.93	719	13505	45.76
CYIENT	EQ	21-Oct-2022	762.40	765.70	767.00	753.70	757.00	756.10	757.43	57735	437.30	5508	28651	49.63
DAAWAT	EQ	21-Oct-2022	122.45	123.05	124.40	120.10	120.30	120.75	122.53	1627212	1993.75	10231	614715	37.78
DABUR	EQ	21-Oct-2022	535.95	536.00	540.00	532.45	539.40	537.95	536.30	1238126	6640.09	35400	761273	61.49
DALBHARAT	EQ	21-Oct-2022	1523.65	1517.75	1539.70	1512.55	1530.00	1528.60	1527.72	135108	2064.07	9136	47312	35.02
DALMIASUG	EQ	21-Oct-2022	327.10	328.75	331.60	318.55	322.50	320.75	323.37	38778	125.40	3672	20403	52.61
DAMODARIND	EQ	21-Oct-2022	46.55	47.00	47.25	44.70	45.00	45.30	45.80	24087	11.03	295	15453	64.15
DANGEE	EQ	21-Oct-2022	21.55	21.75	22.05	21.40	21.65	21.60	21.75	141684	30.82	379	88604	62.54
DATAMATICS	EQ	21-Oct-2022	304.40	307.45	308.95	300.05	305.00	304.35	304.13	49786	151.42	3370	22743	45.68
DATAPATTNS	EQ	21-Oct-2022	1361.25	1368.10	1397.00	1325.25	1337.00	1332.80	1362.35	225419	3071.01	12732	54885	24.35
DBCORP	EQ	21-Oct-2022	111.55	112.30	123.35	109.15	118.35	119.20	118.71	2202540	2614.57	26302	366051	16.62
DBL	EQ	21-Oct-2022	220.40	221.45	222.50	217.10	218.05	218.45	219.63	135991	298.68	3720	50618	37.22
DBOL	EQ	21-Oct-2022	164.20	161.20	164.25	156.20	156.30	156.80	160.33	80363	128.85	2046	50228	62.50
DBREALTY	EQ	21-Oct-2022	99.70	99.00	103.00	99.00	100.00	99.85	101.01	436837	441.24	4676	235309	53.87
DBSTOCKBRO	EQ	21-Oct-2022	24.00	24.00	25.20	23.25	25.20	25.20	24.87	26198	6.52	206	14576	55.64
DCAL	EQ	21-Oct-2022	103.25	103.00	103.85	99.70	100.20	100.05	101.51	205528	208.64	2768	99450	48.39
DCBBANK	EQ	21-Oct-2022	98.30	98.90	102.80	97.35	98.85	98.60	99.85	3743707	3737.91	20783	1389847	37.12
DCI	EQ	21-Oct-2022	78.10	93.70	93.70	88.00	93.70	93.70	93.15	38779	36.12	473	34118	87.98
DCM	EQ	21-Oct-2022	80.45	80.45	81.85	78.55	79.35	78.95	79.98	46933	37.54	928	21941	46.75
DCMFINSERV	BE	21-Oct-2022	5.95	6.20	6.20	6.10	6.20	6.20	6.19	51159	3.17	118	-	-
DCMNVL	EQ	21-Oct-2022	156.75	157.00	159.30	151.80	154.00	153.25	154.57	88511	136.81	2153	46400	52.42
DCMSHRIRAM	EQ	21-Oct-2022	1064.95	1060.00	1088.00	1038.30	1070.25	1075.60	1063.91	68256	726.18	6563	30398	44.54
DCMSRIND	EQ	21-Oct-2022	78.00	78.15	78.85	77.50	78.00	77.90	78.09	42297	33.03	729	31275	73.94
DCW	EQ	21-Oct-2022	58.05	58.00	60.75	58.00	58.60	58.65	59.71	4292235	2562.81	12825	2003211	46.67
DECCANCE	EQ	21-Oct-2022	494.85	498.35	503.80	495.50	499.95	498.70	498.58	5066	25.26	566	2415	47.67
DEEPAKFERT	EQ	21-Oct-2022	1038.05	1047.50	1062.00	1018.85	1027.00	1031.05	1041.87	1073305	11182.49	39286	262505	24.46
DEEPAKNTR	EQ	21-Oct-2022	2247.60	2251.00	2285.05	2233.80	2238.00	2241.95	2258.09	436187	9849.48	26166	108234	24.81
DEEPENR	BE	21-Oct-2022	140.10	143.00	146.95	138.05	140.00	139.00	141.85	21974	31.17	188	-	-
DEEPINDS	EQ	21-Oct-2022	303.95	303.95	309.50	292.10	294.60	294.80	299.09	74916	224.07	3945	35626	47.55
DELHIVERY	EQ	21-Oct-2022	471.15	474.95	478.70	376.95	381.60	385.75	395.52	16084743	63618.79	309945	8767084	54.51
DELPHIFX	EQ	21-Oct-2022	426.55	444.00	444.00	396.65	419.00	415.45	412.98	4833	19.96	671	2580	53.38
DELTACORP	EQ	21-Oct-2022	217.25	217.65	222.30	216.55	220.60	220.50	219.85	3657305	8040.43	26684	1173668	32.09
DELTAMAGNT	EQ	21-Oct-2022	87.20	83.35	85.50	77.00	78.90	78.90	81.77	61858	50.58	1240	30137	48.72
DEN	EQ	21-Oct-2022	32.65	32.95	33.00	32.40	32.60	32.60	32.71	267658	87.54	3312	129767	48.48
DENORA	EQ	21-Oct-2022	884.90	887.30	915.00	796.45	796.45	796.45	834.91	34819	290.71	2423	20220	58.07
DESTINY	SM	21-Oct-2022	19.80	20.00	20.65	19.70	19.70	19.70	20.07	36000	7.22	6	36000	100.00
DEVIT	EQ	21-Oct-2022	232.20	232.50	238.00	230.00	232.00	230.30	233.43	14380	33.57	762	4645	32.30
DEVYANI	EQ	21-Oct-2022	193.65	193.90	195.90	190.50	191.35	191.80	193.08	879092	1697.31	13016	318572	36.24
DFMFOODS	EQ	21-Oct-2022	375.50	370.45	379.75	370.45	375.00	375.40	376.37	32957	124.04	2989	20495	62.19
DGCONTENT	EQ	21-Oct-2022	15.60	15.65	17.70	15.65	15.85	16.00	16.64	76723	12.76	863	25234	32.89
DHAMPURSUG	EQ	21-Oct-2022	212.70	208.85	211.40	203.60	206.00	205.70	207.74	424754	882.38	11573	200352	47.17
DHANBANK	EQ	21-Oct-2022	11.70	11.85	11.90	11.35	11.45	11.50	11.65	1062002	123.71	1286	702453	66.14
DHANI	EQ	21-Oct-2022	47.90	49.00	50.25	48.00	49.10	49.10	49.71	3717985	1848.10	16372	1475210	39.68
DHANILOANS	N6	21-Oct-2022	1010.00	1001.00	1001.15	1001.00	1001.15	1001.15	1001.13	660	6.61	3	660	100.00
DHANILOANS	N8	21-Oct-2022	1350.00	1335.20	1335.20	1335.20	1335.20	1335.20	1335.20	1	0.01	1	1	100.00
DHANILOANS	NF	21-Oct-2022	1009.00	990.00	990.00	990.00	990.00	990.00	990.00	6	0.06	2	6	100.00
DHANILOANS	NO	21-Oct-2022	995.00	972.00	972.00	972.00	972.00	972.00	972.00	1	0.01	1	1	100.00
DHANILOANS	NW	21-Oct-2022	950.11	999.00	1000.00	999.00	1000.00	1000.00	999.13	30	0.30	4	30	100.00
DHANUKA	EQ	21-Oct-2022	672.75	674.00	674.00	667.60	671.00	670.20	670.35	3766	25.25	638	2218	58.90
DHARAMSI	EQ	21-Oct-2022	373.25	369.35	376.55	369.35	375.00	374.40	373.54	7569	28.27	873	3846	50.81
DHARSUGAR	BE	21-Oct-2022	11.15	11.40	11.40	11.05	11.35	11.35	11.27	5897	0.66	47	-	-
DHRUV	EQ	21-Oct-2022	59.80	60.80	60.80	58.30	58.75	58.95	59.32	22042	13.08	372	15754	71.47
DHUNINV	EQ	21-Oct-2022	631.00	643.00	671.90	642.50	661.55	658.40	657.87	1808	11.89	206	863	47.73
DIAMONDYD	EQ	21-Oct-2022	892.05	895.30	896.90	870.10	870.10	878.35	884.52	5918	52.35	1412	3753	63.42
DICIND	EQ	21-Oct-2022	407.25	406.25	414.90	401.80	410.80	408.30	409.83	555	2.27	60	407	73.33
DIGISPICE	EQ	21-Oct-2022	25.40	25.85	25.85	25.10	25.40	25.20	25.34	28665	7.26	213	22095	77.08
DIL	EQ	21-Oct-2022	21.30	21.30	21.90	21.00	21.40	21.20	21.38	282730	60.46	1052	95438	33.76
DISHTV	EQ	21-Oct-2022	16.70	16.85	17.20	16.45	16.50	16.55	16.80	9819576	1649.68	7944	3500162	35.64
DIVISLAB	EQ	21-Oct-2022	3651.90	3667.00	3669.00	3563.00	3563.00	3571.40	3609.63	397013	14330.72	28266	258484	65.11
DIVOPPBEES	EQ	21-Oct-2022	45.87	46.29	46.29	45.62	45.97	45.96	45.94	2480	1.14	123	1713	69.07
DIXON	EQ	21-Oct-2022	4295.80	4328.20	4440.00	4262.00	4271.75	4275.00	4356.82	521775	22732.82	47891	108651	20.82
DLF	EQ	21-Oct-2022	373.40	374.40	375.00	364.60	369.50	369.80	370.21	3605264	13347.06	38431	1144089	31.73
DLINKINDIA	EQ	21-Oct-2022	205.30	206.70	209.85	199.10	201.05	203.25	205.27	717401	1472.63	12246	285239	39.76
DMART	EQ	21-Oct-2022	4226.25	4244.00	4249.75	4190.50	4222.85	4215.55	4214.21	184554	7777.49	20377	97017	52.57
DNAMEDIA	EQ	21-Oct-2022	3.65	3.75	3.80	3.50	3.50	3.55	3.63	81627	2.97	163	54767	67.09
DODLA	EQ	21-Oct-2022	516.30	516.30	517.00	502.55	510.00	509.80	509.96	283955	1448.06	1410	278163	97.96
DOLATALGO	EQ	21-Oct-2022	66.40	67.40	67.40	65.65	66.25	65.90	66.48	61538	40.91	1083	44598	72.47
DOLLAR	EQ	21-Oct-2022	501.55	501.55	517.85	492.60	495.00	497.05	508.98	97441	495.95	9676	39909	40.96
DONEAR	EQ	21-Oct-2022	57.85	58.25	59.40	57.15	57.80	57.55	58.02	15550	9.02	239	10355	66.59
DPABHUSHAN	EQ	21-Oct-2022	385.05	380.05	388.50	380.05	384.95	384.20	383.29	3836	14.70	168	2822	73.57
DPSCLTD	EQ	21-Oct-2022	13.05	13.20	13.20	12.90	13.15	13.05	13.05	32287	4.21	269	21863	67.71
DPWIRES	EQ	21-Oct-2022	430.75	439.35	439.35	418.00	426.95	425.10	426.20	6873	29.29	375	4176	60.76
DRCSYSTEMS	BE	21-Oct-2022	27.75	27.10	28.50	27.10	28.30	28.30	27.35	1864	0.51	24	-	-
DREAMFOLKS	EQ	21-Oct-2022	411.90	413.00	413.90	400.10	400.40	401.55	405.64	111891	453.87	5103	53387	47.71
DREDGECORP	EQ	21-Oct-2022	361.15	362.85	371.95	343.35	345.55	346.85	360.13	197593	711.60	7535	67297	34.06
DRREDDY	EQ	21-Oct-2022	4349.05	4355.00	4388.95	4308.60	4330.70	4330.80	4356.68	200595	8739.29	29078	91158	45.44
DSPN50ETF	EQ	21-Oct-2022	177.00	177.10	178.60	177.10	178.20	178.09	177.72	890	1.58	59	758	85.17
DSPNEWETF	EQ	21-Oct-2022	202.93	200.04	206.85	200.04	203.50	202.81	203.74	1579	3.22	68	1002	63.46
DSPQ50ETF	EQ	21-Oct-2022	166.13	166.62	167.09	164.11	164.30	164.41	165.15	4635	7.65	181	2578	55.62
DSPSILVETF	EQ	21-Oct-2022	55.99	55.81	55.81	55.01	55.01	55.01	55.55	4705	2.61	35	3233	68.71
DSSL	EQ	21-Oct-2022	279.85	278.20	283.20	277.20	281.00	279.30	280.28	6283	17.61	313	4251	67.66
DTIL	EQ	21-Oct-2022	196.35	196.00	198.00	195.00	196.00	196.00	196.31	5982	11.74	194	4292	71.75
DUCON	EQ	21-Oct-2022	13.75	14.05	14.05	13.45	13.50	13.60	13.74	103961	14.29	360	61896	59.54
DUGLOBAL	SM	21-Oct-2022	218.65	218.65	219.20	208.85	209.00	209.00	212.14	27500	58.34	14	18750	68.18
DVL	EQ	21-Oct-2022	221.20	222.75	223.45	217.50	217.55	217.90	219.94	8893	19.56	295	6813	76.61
DWARKESH	EQ	21-Oct-2022	97.40	98.20	98.95	95.80	97.80	96.35	97.40	505678	492.51	5399	213160	42.15
DYCL	EQ	21-Oct-2022	176.50	182.00	182.00	173.00	174.15	174.45	177.17	28446	50.40	1229	17196	60.45
DYNAMATECH	EQ	21-Oct-2022	2183.90	2298.95	2298.95	2202.25	2202.25	2214.85	2247.20	28767	646.45	2072	14582	50.69
DYNAMIC	SM	21-Oct-2022	16.00	16.00	16.80	16.00	16.80	16.70	16.47	6000	0.99	3	6000	100.00
DYNPRO	EQ	21-Oct-2022	356.50	357.30	359.00	349.50	355.95	352.75	352.91	27041	95.43	1057	19950	73.78
DYNPROPP	E1	21-Oct-2022	146.00	125.95	146.05	124.50	141.00	131.80	134.67	489	0.66	29	181	37.01
E2E	BE	21-Oct-2022	178.00	186.05	186.05	179.50	185.00	185.00	185.12	725	1.34	25	-	-
EASEMYTRIP	EQ	21-Oct-2022	399.80	400.10	403.00	389.50	390.75	391.15	395.11	664266	2624.60	10557	285763	43.02
EASTSILK	BE	21-Oct-2022	3.65	3.75	3.75	3.60	3.70	3.65	3.69	13221	0.49	74	-	-
EBANK	EQ	21-Oct-2022	4450.00	4390.01	4530.07	4390.01	4435.01	4453.57	4449.70	29	1.29	19	15	51.72
EBBETF0423	EQ	21-Oct-2022	1193.76	1193.49	1194.50	1192.50	1194.47	1194.47	1194.08	15241	181.99	75	14640	96.06
EBBETF0425	EQ	21-Oct-2022	1081.39	1079.09	1082.99	1079.09	1081.37	1082.31	1081.86	20308	219.71	63	20041	98.69
EBBETF0430	EQ	21-Oct-2022	1210.53	1210.53	1212.95	1207.01	1211.00	1210.98	1211.55	15798	191.40	165	14582	92.30
EBBETF0431	EQ	21-Oct-2022	1079.00	1075.96	1080.95	1075.10	1077.02	1079.19	1078.15	8951	96.51	155	6883	76.90
ECLERX	EQ	21-Oct-2022	1278.95	1285.35	1295.50	1275.35	1287.15	1286.90	1288.45	12660	163.12	2045	5213	41.18
ECLFINANCE	NG	21-Oct-2022	992.00	992.00	995.00	992.00	992.00	992.00	993.92	313	3.11	3	313	100.00
ECLFINANCE	NI	21-Oct-2022	1007.50	993.01	993.01	993.01	993.01	993.01	993.01	23	0.23	1	23	100.00
ECLFINANCE	NJ	21-Oct-2022	963.99	963.05	963.27	960.01	960.01	961.27	963.04	551	5.31	33	510	92.56
ECLFINANCE	NK	21-Oct-2022	955.00	947.00	955.50	947.00	954.50	954.50	951.54	439	4.18	15	369	84.05
ECLFINANCE	NO	21-Oct-2022	995.00	995.00	995.00	991.10	995.00	995.00	994.35	54	0.54	4	54	100.00
ECLFINANCE	NP	21-Oct-2022	1070.00	1070.01	1070.01	1066.00	1070.00	1070.00	1069.93	291	3.11	18	291	100.00
ECLFINANCE	NR	21-Oct-2022	998.05	1000.00	1002.00	997.00	997.00	998.91	1000.06	158	1.58	16	120	75.95
ECLFINANCE	NS	21-Oct-2022	1080.00	1080.00	1080.00	1075.00	1075.00	1075.00	1076.25	80	0.86	8	80	100.00
EDELWEISS	EQ	21-Oct-2022	56.25	56.95	57.95	56.50	56.90	56.85	57.14	999442	571.05	5651	354708	35.49
EHFLNCD	N5	21-Oct-2022	1001.00	1001.00	1001.00	987.40	997.00	997.00	992.62	42	0.42	4	42	100.00
EHFLNCD	N6	21-Oct-2022	999.95	995.95	995.95	981.00	981.00	983.32	992.22	288	2.86	16	288	100.00
EICHERMOT	EQ	21-Oct-2022	3651.15	3651.15	3684.70	3568.00	3642.00	3629.50	3616.46	532326	19251.34	42244	198236	37.24
EIDPARRY	EQ	21-Oct-2022	662.00	661.00	661.00	625.55	628.00	629.25	638.74	513984	3283.01	20020	188435	36.66
EIFFL	EQ	21-Oct-2022	156.20	156.00	158.50	155.00	155.00	155.65	156.67	13560	21.25	69	13067	96.36
EIHAHOTELS	EQ	21-Oct-2022	487.05	489.95	494.90	476.95	477.65	481.05	486.11	9909	48.17	877	4573	46.15
EIHOTEL	EQ	21-Oct-2022	183.85	184.75	191.00	184.20	190.00	190.20	187.83	587630	1103.75	11995	298169	50.74
EIMCOELECO	EQ	21-Oct-2022	362.15	361.00	365.00	352.80	357.70	355.10	356.13	2352	8.38	153	1809	76.91
EKC	EQ	21-Oct-2022	109.10	109.10	110.30	108.05	109.20	108.45	109.15	131620	143.67	3281	75911	57.67
ELDEHSG	EQ	21-Oct-2022	628.30	628.00	644.00	605.85	615.95	616.85	626.09	2069	12.95	359	1292	62.45
ELECON	EQ	21-Oct-2022	372.85	375.85	379.00	361.00	361.80	363.15	368.78	201749	744.00	7583	98747	48.95
ELECTCAST	EQ	21-Oct-2022	40.20	40.45	40.80	38.80	39.10	39.00	39.67	1060329	420.58	3915	632781	59.68
ELECTHERM	EQ	21-Oct-2022	76.45	76.50	76.90	74.50	75.60	75.25	75.60	12527	9.47	253	8322	66.43
ELGIEQUIP	EQ	21-Oct-2022	451.40	452.00	499.95	451.90	499.00	491.80	479.38	1875838	8992.45	45028	453200	24.16
ELGIRUBCO	EQ	21-Oct-2022	33.40	34.75	34.75	33.15	33.15	33.30	33.58	7528	2.53	129	4260	56.59
EMAMILTD	EQ	21-Oct-2022	481.10	481.90	484.95	476.30	477.90	479.10	479.65	73258	351.38	5998	24986	34.11
EMAMIPAP	EQ	21-Oct-2022	163.80	166.00	166.00	163.50	163.55	164.30	164.78	15469	25.49	499	9189	59.40
EMAMIREAL	EQ	21-Oct-2022	78.40	79.85	79.85	76.00	76.70	77.10	77.60	20903	16.22	349	15771	75.45
EMBASSY	RR	21-Oct-2022	343.64	346.00	346.27	342.51	343.30	343.52	344.39	343100	1181.60	4022	290007	84.53
EMIL	EQ	21-Oct-2022	93.80	96.05	98.00	86.50	87.55	87.50	92.65	12293211	11389.80	78174	5367363	43.66
EMKAY	EQ	21-Oct-2022	78.05	78.00	79.35	76.10	76.20	76.80	77.50	15625	12.11	409	8698	55.67
EMMBI	EQ	21-Oct-2022	98.30	98.40	99.65	97.30	98.20	98.30	98.36	11729	11.54	512	7236	61.69
EMUDHRA	EQ	21-Oct-2022	333.60	335.25	336.45	322.50	324.20	323.90	327.59	141115	462.28	6871	74475	52.78
ENDURANCE	EQ	21-Oct-2022	1379.45	1386.35	1388.05	1350.00	1365.00	1358.60	1376.05	18435	253.67	3911	6144	33.33
ENERGYDEV	EQ	21-Oct-2022	18.00	18.00	18.45	17.70	18.00	17.95	18.08	39730	7.18	252	25974	65.38
ENGINERSIN	EQ	21-Oct-2022	64.20	64.40	64.65	63.40	63.75	63.65	63.96	452919	289.67	2729	307898	67.98
ENIL	EQ	21-Oct-2022	160.35	162.65	163.45	160.00	160.10	161.05	161.73	6035	9.76	211	2614	43.31
EPL	EQ	21-Oct-2022	158.45	157.75	159.20	156.50	157.50	157.90	157.33	58059	91.34	3905	28487	49.07
EQUITAS	EQ	21-Oct-2022	96.75	97.50	99.85	96.80	99.00	99.40	98.59	358316	353.28	4368	179437	50.08
EQUITASBNK	EQ	21-Oct-2022	47.35	47.55	47.80	47.20	47.25	47.25	47.41	297132	140.87	2152	162856	54.81
ERFLNCDI	N3	21-Oct-2022	997.55	997.00	997.00	995.00	995.00	995.00	995.89	90	0.90	3	90	100.00
ERFLNCDI	N4	21-Oct-2022	1041.80	1030.00	1035.00	1030.00	1035.00	1035.00	1031.67	300	3.10	15	300	100.00
ERFLNCDI	N5	21-Oct-2022	912.00	912.00	912.00	912.00	912.00	912.00	912.00	15	0.14	1	15	100.00
ERFLNCDI	N6	21-Oct-2022	948.00	954.80	960.00	954.80	960.00	960.00	956.98	1528	14.62	9	1528	100.00
ERIS	EQ	21-Oct-2022	707.85	711.40	736.00	708.60	726.40	730.65	726.23	47523	345.13	6984	21071	44.34
EROSMEDIA	BE	21-Oct-2022	33.95	33.80	35.00	33.30	33.50	34.15	34.34	185128	63.57	514	-	-
ESABINDIA	EQ	21-Oct-2022	3445.90	3463.15	3463.15	3380.90	3382.00	3395.40	3408.73	1886	64.29	395	1538	81.55
ESCORTS	EQ	21-Oct-2022	1990.15	1994.50	2015.00	1970.00	1993.35	1988.35	1989.82	134030	2666.96	8694	29477	21.99
ESSARSHPNG	EQ	21-Oct-2022	8.55	8.70	8.70	8.50	8.55	8.55	8.56	56349	4.82	256	42938	76.20
ESSENTIA	EQ	21-Oct-2022	5.90	6.00	6.00	5.75	5.85	5.90	5.88	606033	35.62	436	276357	45.60
ESTER	EQ	21-Oct-2022	175.50	177.00	186.40	175.10	177.30	177.75	180.65	430412	777.55	10256	192624	44.75
ETHOSLTD	EQ	21-Oct-2022	976.00	976.00	983.75	966.05	966.05	973.95	976.66	10536	102.90	3097	4275	40.58
EUROBOND	SM	21-Oct-2022	127.55	126.25	127.00	123.20	123.20	123.20	124.97	30000	37.49	15	22000	73.33
EUROTEXIND	EQ	21-Oct-2022	10.00	10.45	10.50	10.00	10.50	10.50	10.34	4433	0.46	17	2400	54.14
EVEREADY	EQ	21-Oct-2022	305.60	307.00	307.30	301.10	304.00	304.30	304.63	112374	342.33	2066	88317	78.59
EVERESTIND	EQ	21-Oct-2022	912.50	912.15	924.90	865.85	873.00	874.70	895.95	50276	450.45	4469	21979	43.72
EXCEL	EQ	21-Oct-2022	0.50	0.45	0.55	0.45	0.50	0.50	0.50	21787999	109.30	2136	10216942	46.89
EXCELINDUS	EQ	21-Oct-2022	1210.00	1218.00	1226.00	1201.35	1216.70	1207.05	1212.89	12660	153.55	1844	7159	56.55
EXIDEIND	EQ	21-Oct-2022	157.00	158.10	161.50	157.55	158.95	159.00	159.61	2732131	4360.68	29307	790418	28.93
EXPLEOSOL	EQ	21-Oct-2022	1282.80	1295.65	1370.00	1282.05	1340.00	1341.60	1343.71	43013	577.97	7711	17752	41.27
EXXARO	EQ	21-Oct-2022	127.10	127.00	149.70	125.30	136.00	137.40	139.84	2596903	3631.50	35791	995202	38.32
FACT	EQ	21-Oct-2022	118.15	118.50	118.75	112.75	115.10	114.80	115.48	111882	129.21	2637	47941	42.85
FAIRCHEMOR	EQ	21-Oct-2022	2102.35	2110.00	2131.90	2007.00	2050.00	2048.75	2060.14	23667	487.57	5188	10533	44.51
FCL	EQ	21-Oct-2022	391.70	394.40	403.55	379.55	380.95	382.20	390.78	1212133	4736.75	24529	351512	29.00
FCONSUMER	BE	21-Oct-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.68	1616197	27.07	1226	-	-
FCSSOFT	EQ	21-Oct-2022	2.70	2.75	2.75	2.45	2.60	2.50	2.54	13108843	332.38	5418	7123216	54.34
FDC	EQ	21-Oct-2022	299.20	300.70	301.00	291.10	294.00	292.25	295.75	130899	387.13	4275	78443	59.93
FEDERALBNK	EQ	21-Oct-2022	130.30	131.00	134.80	130.25	132.85	132.60	132.99	21539773	28646.73	79591	7905162	36.70
FEL	BE	21-Oct-2022	1.70	1.70	1.75	1.65	1.70	1.70	1.70	441661	7.49	427	-	-
FELDVR	BE	21-Oct-2022	7.15	7.00	7.20	6.80	6.95	6.90	6.86	33023	2.27	115	-	-
FELIX	SM	21-Oct-2022	39.80	38.50	38.50	37.85	37.85	37.85	38.18	8000	3.05	2	8000	100.00
FIBERWEB	EQ	21-Oct-2022	36.40	37.00	37.55	35.85	36.05	36.30	36.52	31688	11.57	343	18956	59.82
FIDEL	SM	21-Oct-2022	63.10	64.50	64.50	62.10	62.10	62.10	63.30	6000	3.80	2	6000	100.00
FIEMIND	EQ	21-Oct-2022	1596.90	1609.25	1629.85	1552.00	1575.00	1590.70	1585.33	26817	425.14	4372	11505	42.90
FILATEX	EQ	21-Oct-2022	100.00	100.60	101.65	99.50	100.00	99.80	100.57	137612	138.40	3035	80703	58.65
FILDF2GP	MF	21-Oct-2022	2.35	2.35	2.35	2.35	2.35	2.35	2.35	1	0.00	1	1	100.00
FINCABLES	EQ	21-Oct-2022	448.65	450.90	502.40	450.50	498.95	494.85	483.40	2659613	12856.61	65259	604034	22.71
FINEORG	EQ	21-Oct-2022	6779.60	6810.00	6887.00	6687.05	6710.00	6723.65	6781.57	24715	1676.07	8575	8723	35.29
FINOPB	EQ	21-Oct-2022	199.90	201.20	201.20	194.25	196.15	196.75	196.86	110124	216.79	4383	59044	53.62
FINPIPE	EQ	21-Oct-2022	138.95	139.60	139.60	137.05	138.50	138.40	138.28	216998	300.07	5462	111289	51.29
FLEXITUFF	EQ	21-Oct-2022	25.70	26.15	29.95	25.10	28.40	29.10	28.35	93987	26.65	534	51414	54.70
FLFL	BE	21-Oct-2022	6.80	7.00	7.00	6.55	6.75	6.60	6.76	140346	9.49	632	-	-
FLUOROCHEM	EQ	21-Oct-2022	3754.55	3774.90	3835.85	3752.05	3800.00	3821.40	3796.11	105956	4022.20	12254	43622	41.17
FMGOETZE	EQ	21-Oct-2022	319.50	322.65	322.65	312.05	316.20	315.65	316.35	34146	108.02	1761	22919	67.12
FMNL	EQ	21-Oct-2022	5.25	5.30	5.30	5.05	5.20	5.10	5.11	66311	3.39	233	45682	68.89
FOCE	SM	21-Oct-2022	570.00	570.00	570.00	570.00	570.00	570.00	570.00	600	3.42	1	600	100.00
FOCUS	EQ	21-Oct-2022	189.25	208.00	208.00	191.35	199.15	198.35	197.65	182773	361.26	4424	95959	52.50
FOODSIN	EQ	21-Oct-2022	92.65	94.00	97.95	91.50	93.50	93.65	94.93	186505	177.06	2971	102527	54.97
FORCEMOT	EQ	21-Oct-2022	1314.20	1316.00	1330.50	1230.50	1242.10	1243.25	1283.07	85970	1103.06	7671	32677	38.01
FORTIS	EQ	21-Oct-2022	272.15	272.25	275.95	271.75	274.00	274.45	273.27	231611	632.93	4662	143259	61.85
FOSECOIND	EQ	21-Oct-2022	2080.65	2072.60	2088.85	2016.00	2038.00	2029.40	2042.52	2474	50.53	405	1382	55.86
FROG	ST	21-Oct-2022	197.65	207.50	207.50	206.00	207.50	207.50	207.32	36000	74.64	24	36000	100.00
FSC	EQ	21-Oct-2022	23.70	24.25	24.50	23.25	23.25	23.35	23.64	33847	8.00	322	18639	55.07
FSL	EQ	21-Oct-2022	104.15	103.90	105.80	102.90	103.80	104.15	104.06	2008794	2090.38	8330	669883	33.35
GABRIEL	EQ	21-Oct-2022	151.75	153.00	153.45	149.05	150.10	150.05	150.93	144556	218.17	5215	83960	58.08
GAEL	EQ	21-Oct-2022	256.80	258.10	259.65	255.05	257.60	257.00	257.76	109610	282.53	3542	47669	43.49
GAIL	EQ	21-Oct-2022	87.45	87.45	88.10	86.25	86.55	86.45	87.02	7929074	6900.05	33882	3721821	46.94
GAL	EQ	21-Oct-2022	2.70	2.70	2.75	2.60	2.65	2.65	2.66	315261	8.40	288	237135	75.22
GALAXYSURF	EQ	21-Oct-2022	2886.90	2901.35	2901.45	2842.30	2862.05	2850.95	2857.69	30644	875.71	7764	21452	70.00
GALLANTT	EQ	21-Oct-2022	58.25	58.25	59.70	56.40	57.20	57.35	58.25	32491	18.93	463	17531	53.96
GANDHITUBE	EQ	21-Oct-2022	428.70	432.95	432.95	422.40	425.50	427.00	429.44	4239	18.20	303	2821	66.55
GANECOS	EQ	21-Oct-2022	790.40	794.00	809.85	775.00	788.00	791.00	796.73	167333	1333.19	7702	78706	47.04
GANESHBE	EQ	21-Oct-2022	137.85	138.90	139.50	134.05	134.60	135.00	137.46	136873	188.14	3800	84258	61.56
GANESHHOUC	EQ	21-Oct-2022	382.80	385.00	385.00	371.05	377.50	377.15	378.18	41248	155.99	2066	23645	57.32
GANGAFORGE	EQ	21-Oct-2022	5.70	5.75	5.75	5.55	5.70	5.65	5.63	58708	3.31	240	47883	81.56
GANGESSECU	EQ	21-Oct-2022	104.55	105.85	106.30	103.00	103.50	103.95	104.64	1522	1.59	71	901	59.20
GARFIBRES	EQ	21-Oct-2022	3414.95	3432.05	3464.95	3403.85	3458.00	3456.05	3438.94	19892	684.07	7112	12971	65.21
GATEWAY	EQ	21-Oct-2022	69.20	69.00	69.60	67.45	68.00	67.85	68.31	317002	216.53	4730	204667	64.56
GATI	EQ	21-Oct-2022	170.25	171.00	172.15	164.55	165.90	165.65	167.20	351329	587.43	5894	122184	34.78
GAYAHWS	BE	21-Oct-2022	0.90	0.90	0.95	0.90	0.95	0.95	0.93	392703	3.66	324	-	-
GAYAPROJ	BE	21-Oct-2022	13.85	13.95	13.95	13.20	13.35	13.25	13.48	907827	122.37	1506	-	-
GEECEE	EQ	21-Oct-2022	143.60	143.75	144.00	140.30	141.00	141.20	142.43	3712	5.29	299	2331	62.80
GEEKAYWIRE	EQ	21-Oct-2022	64.05	64.95	64.95	57.65	58.70	58.40	59.59	47446	28.27	921	22915	48.30
GENCON	EQ	21-Oct-2022	30.15	30.35	30.70	29.65	30.45	30.30	30.09	33907	10.20	164	27749	81.84
GENESYS	EQ	21-Oct-2022	556.10	550.00	564.30	532.65	532.65	536.85	546.07	42321	231.10	1278	29388	69.44
GENUSPAPER	EQ	21-Oct-2022	17.15	17.35	17.65	16.90	17.10	17.05	17.21	210294	36.19	742	139227	66.21
GENUSPOWER	EQ	21-Oct-2022	82.30	82.30	83.50	80.50	81.00	81.20	81.96	261824	214.60	3475	119188	45.52
GEOJITFSL	EQ	21-Oct-2022	46.00	46.25	48.10	46.25	46.90	46.75	46.90	245365	115.07	3117	123470	50.32
GEPIL	EQ	21-Oct-2022	145.00	146.00	147.20	143.55	145.75	145.00	145.52	34401	50.06	2658	14561	42.33
GESHIP	EQ	21-Oct-2022	505.90	508.45	520.50	507.00	516.00	517.70	516.78	160488	829.38	11066	79450	49.51
GET&D	EQ	21-Oct-2022	128.50	129.80	131.80	128.00	130.00	130.20	129.96	50819	66.04	1289	28298	55.68
GFLLIMITED	EQ	21-Oct-2022	68.15	68.30	69.15	68.00	68.20	68.30	68.61	48388	33.20	407	37892	78.31
GFSTEELS	BE	21-Oct-2022	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1500	0.07	3	-	-
GHCL	EQ	21-Oct-2022	673.00	671.00	678.90	645.50	655.85	655.75	658.75	272857	1797.44	9634	163359	59.87
GICHSGFIN	EQ	21-Oct-2022	130.95	131.05	132.70	130.25	130.80	130.75	131.21	59116	77.56	928	30756	52.03
GICRE	EQ	21-Oct-2022	122.55	123.00	123.15	120.10	121.00	121.05	121.90	70592	86.05	2469	43694	61.90
GILLANDERS	EQ	21-Oct-2022	62.65	63.45	63.50	61.80	62.90	61.80	62.54	1678	1.05	65	1265	75.39
GILLETTE	EQ	21-Oct-2022	5124.85	5143.90	5180.00	5132.20	5178.00	5168.90	5164.67	1663	85.89	787	1178	70.84
GILT5YBEES	EQ	21-Oct-2022	49.31	49.25	49.31	49.21	49.28	49.29	49.29	65567	32.32	256	47091	71.82
GINNIFILA	EQ	21-Oct-2022	34.00	34.45	34.75	33.25	33.95	33.60	34.31	75707	25.98	584	51124	67.53
GIPCL	EQ	21-Oct-2022	87.35	84.75	84.75	81.85	82.60	82.25	83.10	410825	341.41	4641	256698	62.48
GKWLIMITED	EQ	21-Oct-2022	592.50	585.65	599.95	582.05	595.00	595.00	593.35	35	0.21	21	19	54.29
GLAND	EQ	21-Oct-2022	2200.35	2205.00	2205.15	2177.00	2190.00	2190.25	2190.11	81738	1790.15	4716	65796	80.50
GLAXO	EQ	21-Oct-2022	1363.20	1367.45	1373.20	1353.00	1356.00	1355.95	1361.76	33032	449.82	3722	21871	66.21
GLENMARK	EQ	21-Oct-2022	398.10	398.30	402.00	395.00	397.95	398.20	398.95	503731	2009.65	14682	201423	39.99
GLFL	BE	21-Oct-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	239	0.01	5	-	-
GLOBAL	EQ	21-Oct-2022	248.10	260.50	260.50	239.95	260.50	260.50	257.84	589246	1519.31	6586	291283	49.43
GLOBALVECT	EQ	21-Oct-2022	56.10	56.25	56.60	55.15	55.15	55.30	55.70	15903	8.86	201	12629	79.41
GLOBE	EQ	21-Oct-2022	5.20	5.20	5.70	5.10	5.45	5.40	5.27	772286	40.72	1245	427691	55.38
GLOBUSSPR	EQ	21-Oct-2022	817.60	824.80	826.40	805.00	809.00	808.00	812.74	64149	521.36	5166	36325	56.63
GLS	EQ	21-Oct-2022	409.20	412.20	412.20	403.90	407.50	408.30	407.14	64856	264.05	3558	29822	45.98
GMBREW	EQ	21-Oct-2022	595.90	600.00	604.15	586.95	595.00	589.55	593.80	23500	139.54	1789	15119	64.34
GMDCLTD	EQ	21-Oct-2022	140.65	141.10	142.30	136.65	138.65	138.50	139.47	651583	908.79	6739	290386	44.57
GMMPFAUDLR	EQ	21-Oct-2022	1852.25	1853.25	1867.85	1811.00	1830.00	1823.65	1840.69	33746	621.16	7722	16547	49.03
GMRINFRA	EQ	21-Oct-2022	34.85	34.90	35.15	34.35	34.85	34.90	34.76	8146367	2831.74	31041	2854085	35.04
GMRP&UI	EQ	21-Oct-2022	26.00	26.70	26.70	25.15	25.25	25.20	25.65	355098	91.08	1075	254220	71.59
GNA	EQ	21-Oct-2022	671.05	683.00	709.00	660.05	679.85	678.95	689.22	343941	2370.52	16533	81497	23.70
GNFC	EQ	21-Oct-2022	727.60	727.00	731.85	716.85	727.00	727.40	725.92	877706	6371.47	21814	252053	28.72
GOACARBON	EQ	21-Oct-2022	416.15	419.00	421.00	410.50	413.30	413.15	414.95	8911	36.98	659	5867	65.84
GOCLCORP	EQ	21-Oct-2022	266.10	270.00	273.10	261.00	265.00	262.50	267.89	13067	35.00	518	8464	64.77
GOCOLORS	EQ	21-Oct-2022	1376.85	1370.10	1384.65	1350.70	1363.20	1357.20	1373.64	23134	317.78	3198	9143	39.52
GODFRYPHLP	EQ	21-Oct-2022	1403.15	1412.85	1457.75	1408.95	1427.00	1423.45	1435.50	235154	3375.63	18428	62658	26.65
GODHA	EQ	21-Oct-2022	2.80	2.75	2.80	2.70	2.80	2.75	2.76	970389	26.74	816	500455	51.57
GODREJAGRO	EQ	21-Oct-2022	515.05	517.50	519.00	507.00	508.10	508.25	512.82	52888	271.22	3627	28277	53.47
GODREJCP	EQ	21-Oct-2022	828.30	829.00	835.70	818.40	819.90	820.25	823.24	833206	6859.29	19546	547849	65.75
GODREJIND	EQ	21-Oct-2022	430.35	430.35	431.20	427.00	427.60	427.65	428.46	44611	191.14	2293	22510	50.46
GODREJPROP	EQ	21-Oct-2022	1206.70	1210.45	1225.00	1190.50	1202.50	1203.15	1206.74	343086	4140.15	15687	70819	20.64
GOENKA	BZ	21-Oct-2022	1.70	1.75	1.75	1.65	1.75	1.75	1.72	86006	1.48	159	-	-
GOKEX	EQ	21-Oct-2022	353.85	356.70	357.30	350.00	351.45	352.45	353.23	143444	506.69	5603	63764	44.45
GOKUL	EQ	21-Oct-2022	36.50	37.50	40.00	36.55	36.80	36.85	38.27	1794705	686.79	12695	739800	41.22
GOKULAGRO	EQ	21-Oct-2022	127.80	140.55	140.55	131.20	139.00	138.30	138.39	3889408	5382.61	32777	1004131	25.82
GOLDBEES	EQ	21-Oct-2022	43.04	43.08	43.21	42.70	42.75	42.73	42.78	5502791	2354.18	16743	3563699	64.76
GOLDENTOBC	BE	21-Oct-2022	77.30	78.85	79.80	76.65	78.70	78.25	77.96	1921	1.50	51	-	-
GOLDIAM	EQ	21-Oct-2022	125.60	126.00	126.70	122.45	122.75	122.75	123.65	126917	156.93	2383	76381	60.18
GOLDSHARE	EQ	21-Oct-2022	43.00	42.95	43.00	42.60	42.75	42.75	42.76	62110	26.56	456	56447	90.88
GOLDTECH	EQ	21-Oct-2022	53.40	53.90	56.70	52.50	54.50	53.10	54.29	56421	30.63	665	31783	56.33
GOODLUCK	EQ	21-Oct-2022	457.50	462.70	466.00	453.55	456.00	459.00	460.21	122862	565.43	4840	74749	60.84
GOODYEAR	EQ	21-Oct-2022	1025.50	1033.50	1033.50	1011.15	1012.00	1016.45	1020.74	5832	59.53	1068	3557	60.99
GPIL	EQ	21-Oct-2022	266.15	267.40	268.75	263.60	264.80	265.00	266.32	94148	250.74	2966	49685	52.77
GPPL	EQ	21-Oct-2022	81.70	82.15	83.40	81.70	82.45	82.80	82.57	674339	556.79	9572	409228	60.69
GPTINFRA	EQ	21-Oct-2022	125.20	125.95	128.10	124.20	124.30	124.65	125.97	56432	71.09	1333	34237	60.67
GRANULES	EQ	21-Oct-2022	347.95	350.85	352.55	340.80	344.65	344.45	345.72	1257578	4347.69	17381	305308	24.28
GRAPHITE	EQ	21-Oct-2022	364.05	365.90	366.00	355.40	357.00	357.05	359.82	220402	793.06	8992	93976	42.64
GRASIM	EQ	21-Oct-2022	1688.95	1689.95	1714.95	1669.20	1672.95	1677.05	1691.84	469610	7945.07	25031	139513	29.71
GRAUWEIL	EQ	21-Oct-2022	92.10	92.50	92.80	89.80	90.45	90.50	91.17	1037524	945.89	6901	529100	51.00
GRAVITA	EQ	21-Oct-2022	373.75	378.00	380.25	370.00	371.30	373.35	375.86	891796	3351.91	17087	341351	38.28
GREAVESCOT	EQ	21-Oct-2022	151.45	152.50	153.90	146.20	148.10	147.85	149.66	777455	1163.54	9298	327886	42.17
GREENLAM	EQ	21-Oct-2022	316.95	317.45	318.25	308.80	316.35	316.05	315.71	11392	35.97	640	7126	62.55
GREENPANEL	EQ	21-Oct-2022	359.95	356.15	372.95	351.10	361.00	361.80	359.15	556387	1998.28	22146	253122	45.49
GREENPLY	EQ	21-Oct-2022	178.40	178.00	181.00	177.05	178.50	178.40	178.26	103563	184.61	2749	64557	62.34
GREENPOWER	EQ	21-Oct-2022	8.05	8.25	8.40	8.10	8.40	8.30	8.27	2728443	225.62	3602	1598004	58.57
GRETEX	SM	21-Oct-2022	12.40	13.00	13.00	13.00	13.00	13.00	13.00	6000	0.78	1	6000	100.00
GRINDWELL	EQ	21-Oct-2022	2109.95	2120.15	2126.90	2016.65	2025.00	2026.20	2055.22	29317	602.53	5657	11258	38.40
GRINFRA	EQ	21-Oct-2022	1235.50	1236.40	1240.10	1203.00	1209.75	1208.60	1220.93	7160	87.42	1161	3287	45.91
GRMOVER	EQ	21-Oct-2022	374.70	374.65	379.90	355.85	361.90	359.60	366.93	50869	186.65	3803	19737	38.80
GROBTEA	EQ	21-Oct-2022	896.65	885.05	922.45	875.55	875.55	890.70	895.98	926	8.30	220	354	38.23
GRPLTD	EQ	21-Oct-2022	1914.30	1904.00	1935.00	1815.50	1850.00	1845.15	1899.62	2410	45.78	245	1861	77.22
GRSE	EQ	21-Oct-2022	466.20	464.40	467.85	432.95	441.80	443.35	449.79	1611173	7246.82	33714	393769	24.44
GRWRHITECH	EQ	21-Oct-2022	690.80	693.50	698.75	664.60	670.00	672.70	678.09	20075	136.13	1782	11769	58.63
GSCLCEMENT	EQ	21-Oct-2022	37.75	38.00	38.20	37.45	38.10	37.90	37.87	53340	20.20	527	32688	61.28
GSFC	EQ	21-Oct-2022	129.30	130.60	130.60	127.20	127.55	127.70	128.75	870538	1120.86	7922	462551	53.13
GSPL	EQ	21-Oct-2022	221.95	221.50	224.80	216.45	218.10	217.90	218.78	457456	1000.81	5869	196179	42.88
GSS	EQ	21-Oct-2022	267.30	268.00	277.00	264.00	264.00	264.40	269.71	63261	170.62	1942	27057	42.77
GTL	EQ	21-Oct-2022	7.85	7.90	7.90	7.80	7.85	7.80	7.85	279135	21.90	602	175283	62.80
GTLINFRA	EQ	21-Oct-2022	1.30	1.30	1.35	1.25	1.30	1.30	1.30	25206050	327.33	12183	13430381	53.28
GTPL	EQ	21-Oct-2022	145.70	147.65	147.65	143.30	146.45	145.45	145.73	69751	101.65	2359	46422	66.55
GUFICBIO	EQ	21-Oct-2022	212.90	213.50	216.00	208.10	211.00	209.60	212.02	60251	127.74	4385	30918	51.32
GUJALKALI	EQ	21-Oct-2022	935.40	941.95	945.10	890.00	893.00	896.60	914.25	325520	2976.06	15637	108029	33.19
GUJAPOLLO	EQ	21-Oct-2022	204.05	205.00	207.05	201.35	201.60	202.60	204.04	4607	9.40	213	3227	70.05
GUJGASLTD	EQ	21-Oct-2022	483.65	484.30	503.55	484.30	502.20	501.80	496.09	1524560	7563.13	29904	503005	32.99
GUJRAFFIA	BE	21-Oct-2022	29.80	30.90	30.90	28.50	28.75	28.75	29.05	1822	0.53	33	-	-
GULFOILLUB	EQ	21-Oct-2022	406.85	408.95	413.95	406.65	410.00	409.10	409.94	22818	93.54	1610	14240	62.41
GULFPETRO	EQ	21-Oct-2022	52.65	53.30	54.80	52.00	52.20	52.85	53.36	541504	288.93	1580	327813	60.54
GULPOLY	EQ	21-Oct-2022	245.55	247.25	254.40	241.30	245.00	243.25	244.95	34665	84.91	1397	20722	59.78
GVKPIL	BE	21-Oct-2022	2.80	2.80	2.90	2.80	2.90	2.90	2.88	341613	9.84	481	-	-
HAL	EQ	21-Oct-2022	2448.00	2465.00	2490.00	2380.00	2403.95	2402.55	2429.45	776297	18859.74	44791	197741	25.47
HAPPSTMNDS	EQ	21-Oct-2022	1009.95	1014.50	1028.60	984.60	988.00	988.60	1003.80	469420	4712.04	27413	151730	32.32
HARDWYN	EQ	21-Oct-2022	250.75	261.00	263.25	242.25	263.25	262.40	262.69	225399	592.11	394	218463	96.92
HARIOMPIPE	EQ	21-Oct-2022	286.55	288.70	297.00	282.10	285.95	285.20	291.77	380580	1110.44	9607	199149	52.33
HARRMALAYA	EQ	21-Oct-2022	138.75	139.70	140.90	137.15	137.40	137.45	138.38	19655	27.20	808	10128	51.53
HARSHA	EQ	21-Oct-2022	436.95	438.70	439.70	421.00	424.00	422.85	427.42	280283	1197.98	10183	142100	50.70
HATHWAY	EQ	21-Oct-2022	15.90	15.95	16.05	15.75	15.90	15.85	15.88	1408252	223.68	3413	786598	55.86
HATSUN	EQ	21-Oct-2022	1001.65	961.00	987.70	960.00	960.00	965.30	970.65	79616	772.79	3695	38059	47.80
HAVELLS	EQ	21-Oct-2022	1209.80	1215.00	1218.35	1159.20	1160.00	1165.95	1178.91	1432485	16887.68	51804	592420	41.36
HAVISHA	BE	21-Oct-2022	2.15	2.20	2.20	2.10	2.15	2.15	2.13	37825	0.80	73	-	-
HBANKETF	EQ	21-Oct-2022	402.69	404.47	411.50	404.46	409.39	409.24	409.23	5509	22.54	276	4901	88.96
HBLPOWER	EQ	21-Oct-2022	111.90	111.60	112.95	108.00	109.70	109.50	110.13	3019659	3325.67	17009	1186916	39.31
HBSL	EQ	21-Oct-2022	51.35	52.35	52.85	49.55	49.80	50.05	50.81	10737	5.46	184	5592	52.08
HCC	EQ	21-Oct-2022	13.90	14.05	14.20	13.55	13.65	13.60	13.81	6645859	917.97	5112	3131894	47.13
HCG	EQ	21-Oct-2022	295.80	295.80	297.75	286.00	286.00	287.95	292.32	120495	352.23	4566	82304	68.30
HCL-INSYS	EQ	21-Oct-2022	15.90	16.00	16.00	15.85	15.90	15.90	15.91	195443	31.10	1070	142759	73.04
HCLTECH	EQ	21-Oct-2022	1017.40	1022.50	1029.90	1011.60	1025.00	1027.20	1022.83	2071897	21192.00	70757	1166146	56.28
HDFC	EQ	21-Oct-2022	2369.20	2378.80	2378.80	2342.00	2357.00	2349.90	2360.35	3242255	76528.66	79965	2375411	73.26
HDFC	W3	21-Oct-2022	364.70	363.05	366.00	356.00	364.95	361.30	361.88	11400	41.25	19	8400	73.68
HDFCAMC	EQ	21-Oct-2022	2035.35	2035.00	2092.95	2032.00	2071.50	2069.55	2070.50	607936	12587.32	29079	307257	50.54
HDFCBANK	EQ	21-Oct-2022	1448.80	1452.00	1457.65	1434.00	1442.30	1438.60	1446.76	5246303	75901.44	112584	3357945	64.01
HDFCGROWTH	EQ	21-Oct-2022	87.88	88.00	88.90	88.00	88.79	88.65	88.38	2811	2.48	50	2743	97.58
HDFCLIFE	EQ	21-Oct-2022	537.20	539.90	548.30	536.70	541.65	541.95	542.78	4221644	22914.35	98490	2185739	51.77
HDFCLOWVOL	EQ	21-Oct-2022	125.97	125.52	128.47	125.52	126.11	126.73	126.42	2489	3.15	34	2157	86.66
HDFCMFGETF	EQ	21-Oct-2022	44.07	44.07	44.07	43.77	43.87	43.86	43.89	420746	184.65	1224	314494	74.75
HDFCMOMENT	EQ	21-Oct-2022	192.95	192.49	193.99	189.80	190.01	190.01	190.99	1632	3.12	39	1068	65.44
HDFCNEXT50	EQ	21-Oct-2022	422.49	430.00	430.00	407.33	408.51	418.07	422.06	1058	4.47	51	742	70.13
HDFCNIF100	EQ	21-Oct-2022	178.84	177.57	180.00	177.57	178.30	178.26	178.71	153	0.27	27	140	91.50
HDFCNIFETF	EQ	21-Oct-2022	189.50	190.39	190.49	189.01	189.26	189.33	190.26	48240	91.78	471	44581	92.42
HDFCQUAL	EQ	21-Oct-2022	38.28	38.40	38.59	38.01	38.01	38.01	38.23	9303	3.56	38	8633	92.80
HDFCSENETF	EQ	21-Oct-2022	642.83	646.97	646.97	640.50	641.52	642.08	644.14	1055	6.80	127	761	72.13
HDFCSILVER	EQ	21-Oct-2022	55.80	55.80	55.80	55.25	55.43	55.40	55.56	101878	56.60	244	89960	88.30
HDFCVALUE	EQ	21-Oct-2022	88.00	90.64	90.64	87.17	87.21	87.63	87.44	1825	1.60	45	1760	96.44
HDIL	BZ	21-Oct-2022	5.65	5.80	5.80	5.50	5.70	5.60	5.63	187818	10.57	556	-	-
HEADSUP	EQ	21-Oct-2022	13.35	14.00	14.00	13.35	13.90	13.70	13.68	121966	16.69	691	24960	20.46
HEALTHY	EQ	21-Oct-2022	8.32	8.32	8.39	8.22	8.32	8.29	8.34	12926	1.08	179	10259	79.37
HECPROJECT	EQ	21-Oct-2022	31.60	31.05	32.95	31.00	31.00	31.50	31.61	78	0.02	7	30	38.46
HEG	EQ	21-Oct-2022	1095.65	1095.65	1098.00	1071.75	1075.15	1077.60	1082.97	85054	921.11	7919	41409	48.69
HEIDELBERG	EQ	21-Oct-2022	181.75	182.70	188.20	182.15	185.00	184.70	185.08	390951	723.57	8269	165038	42.21
HEMIPROP	EQ	21-Oct-2022	94.80	95.25	95.90	93.70	94.30	94.30	94.47	277731	262.38	3199	149127	53.69
HERANBA	EQ	21-Oct-2022	509.60	510.00	513.10	501.10	505.45	504.15	507.71	22390	113.68	2010	14179	63.33
HERCULES	EQ	21-Oct-2022	196.80	198.40	198.40	190.85	191.50	191.55	193.86	47505	92.09	2178	22893	48.19
HERITGFOOD	EQ	21-Oct-2022	319.15	322.00	322.00	314.15	315.90	316.30	318.34	41625	132.51	1846	28330	68.06
HEROMOTOCO	EQ	21-Oct-2022	2565.55	2571.00	2577.00	2547.95	2571.00	2569.85	2562.75	360297	9233.51	22138	197408	54.79
HESTERBIO	EQ	21-Oct-2022	2023.35	2032.40	2032.40	1990.00	1991.00	1992.65	2003.72	1140	22.84	271	745	65.35
HEXATRADEX	EQ	21-Oct-2022	165.00	166.90	166.95	164.00	166.00	165.65	165.43	3149	5.21	42	2723	86.47
HFCL	EQ	21-Oct-2022	76.40	77.00	80.25	76.80	77.70	77.80	78.47	20310083	15936.71	49303	6069081	29.88
HGINFRA	EQ	21-Oct-2022	569.85	565.00	577.40	565.00	574.00	574.20	571.20	39716	226.86	2871	17569	44.24
HGS	EQ	21-Oct-2022	1227.95	1234.10	1236.15	1210.00	1216.00	1216.50	1225.36	19587	240.01	3322	9185	46.89
HIKAL	EQ	21-Oct-2022	324.70	325.80	329.35	320.00	321.00	321.60	324.06	87248	282.73	3180	36902	42.30
HIL	EQ	21-Oct-2022	2817.40	2811.00	2885.40	2811.00	2875.00	2853.05	2845.86	13971	397.59	3331	6482	46.40
HILTON	EQ	21-Oct-2022	68.70	72.00	72.00	68.10	68.10	68.75	70.36	87178	61.34	921	52992	60.79
HIMATSEIDE	EQ	21-Oct-2022	94.80	95.30	96.90	94.00	94.00	94.15	94.93	88528	84.04	1587	51660	58.35
HINDALCO	EQ	21-Oct-2022	395.20	397.20	398.05	386.25	392.10	393.75	391.76	7988528	31295.47	70794	3699496	46.31
HINDCOMPOS	EQ	21-Oct-2022	325.95	318.50	329.00	315.15	322.30	319.40	321.53	3118	10.03	299	1522	48.81
HINDCON	BE	21-Oct-2022	112.20	106.70	111.00	106.60	108.00	107.45	107.43	57006	61.24	1220	-	-
HINDCOPPER	EQ	21-Oct-2022	106.70	106.75	108.00	103.60	104.35	104.35	105.04	1869678	1963.98	8907	586468	31.37
HINDMOTORS	EQ	21-Oct-2022	15.75	16.00	16.30	15.75	15.95	15.90	15.97	288098	46.00	1255	192930	66.97
HINDOILEXP	EQ	21-Oct-2022	135.90	136.60	138.50	135.55	136.75	136.40	137.00	247063	338.48	4376	78482	31.77
HINDPETRO	EQ	21-Oct-2022	205.60	206.90	207.80	204.25	206.00	206.20	206.57	1830774	3781.80	28069	617552	33.73
HINDUNILVR	EQ	21-Oct-2022	2600.90	2606.00	2666.75	2606.00	2652.60	2653.90	2646.98	2458302	65070.80	81292	1429411	58.15
HINDWAREAP	EQ	21-Oct-2022	358.15	358.15	362.35	348.50	349.90	349.85	354.12	36576	129.52	1974	25811	70.57
HINDZINC	EQ	21-Oct-2022	278.35	278.95	283.70	278.10	280.30	281.15	280.77	653505	1834.83	13794	135865	20.79
HIRECT	EQ	21-Oct-2022	223.75	223.00	223.95	214.15	219.00	216.80	218.16	6442	14.05	379	4046	62.81
HISARMETAL	EQ	21-Oct-2022	124.05	125.80	125.80	122.60	123.00	123.30	123.43	2478	3.06	94	1760	71.03
HITECH	EQ	21-Oct-2022	623.20	633.45	639.00	616.90	629.00	622.50	629.92	59373	374.00	2790	37584	63.30
HITECHCORP	EQ	21-Oct-2022	236.25	240.55	240.55	232.00	233.00	233.55	234.64	4673	10.96	102	3430	73.40
HITECHGEAR	EQ	21-Oct-2022	202.50	202.60	203.60	201.75	201.75	202.25	202.10	7204	14.56	151	6381	88.58
HLEGLAS	EQ	21-Oct-2022	696.15	705.00	709.90	682.10	691.40	687.70	699.34	112581	787.33	11620	16063	14.27
HLVLTD	EQ	21-Oct-2022	10.05	10.25	10.25	9.50	9.80	9.60	9.78	677667	66.27	881	449353	66.31
HMT	BZ	21-Oct-2022	28.50	28.85	29.80	28.10	29.20	29.25	28.66	8536	2.45	45	-	-
HMVL	EQ	21-Oct-2022	54.45	54.45	55.20	54.00	54.05	54.05	54.39	30418	16.54	442	21993	72.30
HNDFDS	EQ	21-Oct-2022	493.65	495.00	499.45	474.00	475.50	476.25	482.78	37005	178.65	5435	18596	50.25
HNGSNGBEES	EQ	21-Oct-2022	240.16	245.00	245.00	237.53	239.00	239.49	239.43	3147	7.53	155	1808	57.45
HOMEFIRST	EQ	21-Oct-2022	802.80	786.05	796.90	747.70	756.20	754.15	766.68	314696	2412.71	28773	182860	58.11
HONAUT	EQ	21-Oct-2022	38809.50	38964.55	39044.50	37702.20	37809.75	37807.15	38186.30	3383	1291.84	1887	1461	43.19
HONDAPOWER	EQ	21-Oct-2022	1670.85	1679.25	1689.65	1631.20	1632.05	1641.90	1660.83	5957	98.94	869	3724	62.51
HOTELRUGBY	BE	21-Oct-2022	4.85	4.70	4.75	4.70	4.70	4.70	4.74	6093	0.29	4	-	-
HOVS	EQ	21-Oct-2022	54.95	55.10	57.50	54.20	56.00	56.20	55.91	14893	8.33	295	9167	61.55
HPAL	EQ	21-Oct-2022	407.00	403.20	409.95	400.15	400.15	402.05	404.41	42758	172.92	3362	7713	18.04
HPIL	SM	21-Oct-2022	92.05	88.00	88.00	87.45	87.45	87.45	87.73	6000	5.26	2	6000	100.00
HPL	EQ	21-Oct-2022	88.35	89.00	89.35	84.60	86.35	85.80	87.02	1541285	1341.24	15752	618204	40.11
HSCL	EQ	21-Oct-2022	102.90	103.50	104.00	100.00	101.25	101.00	101.85	3243314	3303.29	11109	1122950	34.62
HTMEDIA	EQ	21-Oct-2022	22.40	22.65	23.05	21.50	21.75	21.75	22.13	170457	37.73	971	89741	52.65
HUBTOWN	BE	21-Oct-2022	51.70	51.70	52.95	49.15	50.80	50.60	50.53	117992	59.62	604	-	-
HUDCO	EQ	21-Oct-2022	35.05	35.25	35.95	35.05	35.50	35.50	35.39	881650	312.02	3130	535925	60.79
HUDCO	N2	21-Oct-2022	1184.95	1184.94	1184.94	1183.89	1183.89	1183.89	1184.34	649	7.69	18	463	71.34
HUDCO	N4	21-Oct-2022	1054.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	74	0.78	3	74	100.00
HUDCO	N5	21-Oct-2022	1149.52	1143.00	1144.25	1143.00	1144.25	1144.25	1144.03	29	0.33	2	29	100.00
HUDCO	N6	21-Oct-2022	1085.79	1085.79	1085.79	1085.00	1085.00	1085.00	1085.40	200	2.17	6	200	100.00
HUDCO	N8	21-Oct-2022	1200.00	1210.01	1215.00	1210.01	1215.00	1215.00	1214.21	501	6.08	6	501	100.00
HUDCO	N9	21-Oct-2022	1220.00	1224.65	1225.00	1220.00	1225.00	1225.00	1224.49	626	7.67	21	624	99.68
HUDCO	ND	21-Oct-2022	1210.00	1219.98	1219.98	1217.00	1218.99	1218.99	1218.70	202	2.46	5	201	99.50
HUDCO	NE	21-Oct-2022	1397.00	1415.00	1420.00	1406.00	1406.00	1406.09	1415.08	1485	21.01	18	1427	96.09
HUHTAMAKI	EQ	21-Oct-2022	231.00	227.55	232.95	225.50	226.60	226.15	228.73	81875	187.28	2247	62419	76.24
IBMFNIFTY	EQ	21-Oct-2022	183.44	180.16	188.50	180.16	181.31	182.92	184.42	2437	4.49	137	686	28.15
IBREALEST	EQ	21-Oct-2022	75.70	76.05	76.20	74.20	74.70	74.85	75.18	3500507	2631.59	12527	993749	28.39
IBUCCREDIT	N7	21-Oct-2022	975.00	976.00	976.00	970.00	970.00	974.61	974.62	26	0.25	2	26	100.00
IBULHSGFIN	EQ	21-Oct-2022	127.70	128.05	130.95	127.05	129.00	128.95	129.10	10552858	13623.54	36878	3010539	28.53
IBULHSGFIN	N8	21-Oct-2022	945.00	955.00	975.00	955.00	975.00	975.00	964.29	14	0.14	3	14	100.00
IBULHSGFIN	NA	21-Oct-2022	904.00	905.00	905.00	905.00	905.00	905.00	905.00	24	0.22	4	24	100.00
IBULHSGFIN	NE	21-Oct-2022	905.00	905.00	920.00	905.00	920.00	905.15	905.03	2004	18.14	18	2004	100.00
IBULHSGFIN	NG	21-Oct-2022	990.00	825.51	990.00	825.20	950.00	950.00	840.92	84	0.71	7	75	89.29
IBULHSGFIN	NL	21-Oct-2022	989.00	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	1	20	100.00
IBULHSGFIN	NS	21-Oct-2022	900.00	925.00	949.99	925.00	949.99	949.99	929.17	6	0.06	2	6	100.00
IBULHSGFIN	Y5	21-Oct-2022	970.00	965.00	968.00	965.00	968.00	968.00	966.42	380	3.67	3	380	100.00
IBULHSGFIN	YR	21-Oct-2022	975.00	969.70	969.70	969.70	969.70	969.70	969.70	10	0.10	1	10	100.00
IBULHSGFIN	YX	21-Oct-2022	900.10	964.00	964.00	964.00	964.00	964.00	964.00	7	0.07	1	7	100.00
ICDSLTD	BE	21-Oct-2022	34.05	35.30	35.30	34.50	34.75	34.75	34.74	1437	0.50	14	-	-
ICEMAKE	BE	21-Oct-2022	250.45	251.00	255.00	246.00	249.50	249.70	248.67	11724	29.15	260	-	-
ICICI500	EQ	21-Oct-2022	25.26	25.14	25.54	25.11	25.12	25.15	25.30	50135	12.69	387	28836	57.52
ICICI5GSEC	EQ	21-Oct-2022	50.96	50.30	50.98	49.75	49.80	49.89	50.23	64	0.03	20	32	50.00
ICICIALPLV	EQ	21-Oct-2022	174.10	174.87	175.64	173.01	174.24	173.59	174.17	9987	17.39	313	6712	67.21
ICICIAUTO	EQ	21-Oct-2022	128.08	128.59	129.24	127.21	128.50	128.26	128.20	8197	10.51	154	5978	72.93
ICICIB22	EQ	21-Oct-2022	54.14	53.84	54.88	53.84	54.40	54.30	54.39	174803	95.08	1231	144638	82.74
ICICIBANK	EQ	21-Oct-2022	888.65	888.00	910.00	885.70	909.80	907.15	902.83	17022807	153687.60	227093	11281801	66.27
ICICIBANKN	EQ	21-Oct-2022	40.19	40.59	41.07	40.41	40.94	40.88	40.86	436060	178.17	481	270108	61.94
ICICIBANKP	EQ	21-Oct-2022	205.09	205.60	210.52	205.60	208.50	208.79	208.80	15634	32.64	216	11747	75.14
ICICICONSU	EQ	21-Oct-2022	78.43	80.98	80.98	78.00	78.34	78.52	78.90	98	0.08	39	30	30.61
ICICIFMCG	EQ	21-Oct-2022	450.83	450.84	455.19	448.87	451.40	450.60	451.80	2893	13.07	196	1597	55.20
ICICIGI	EQ	21-Oct-2022	1152.95	1153.00	1163.65	1135.10	1156.10	1151.75	1151.97	995950	11473.08	33693	470171	47.21
ICICIGOLD	EQ	21-Oct-2022	44.24	44.43	44.43	43.98	44.11	44.10	44.11	847655	373.89	3828	790809	93.29
ICICIINFRA	EQ	21-Oct-2022	51.26	51.30	51.99	51.01	51.41	51.28	51.54	85	0.04	24	64	75.29
ICICILIQ	EQ	21-Oct-2022	999.99	999.99	1000.91	999.98	1000.00	999.99	1000.00	1038788	10387.88	1080	976759	94.03
ICICILOVOL	EQ	21-Oct-2022	139.84	140.62	140.62	138.95	139.50	139.21	139.29	110772	154.30	675	101859	91.95
ICICIM150	EQ	21-Oct-2022	119.04	119.04	120.38	118.05	118.05	118.50	119.15	16528	19.69	443	13357	80.81
ICICIMCAP	EQ	21-Oct-2022	104.57	105.69	105.69	102.81	103.00	103.28	103.94	5524	5.74	179	3877	70.18
ICICIMOM30	EQ	21-Oct-2022	19.79	19.79	19.89	19.56	19.70	19.69	19.73	4776	0.94	45	3743	78.37
ICICINF100	EQ	21-Oct-2022	194.49	193.26	196.76	193.26	193.51	194.19	194.98	5483	10.69	382	3004	54.79
ICICINIFTY	EQ	21-Oct-2022	190.43	190.94	191.53	189.90	190.50	190.49	191.07	210556	402.30	4082	132562	62.96
ICICINV20	EQ	21-Oct-2022	96.02	98.74	98.74	95.65	96.37	96.01	96.21	13460	12.95	582	10785	80.13
ICICINXT50	EQ	21-Oct-2022	43.44	45.76	45.76	42.79	42.79	42.99	43.39	64772	28.10	970	49759	76.82
ICICIPHARM	EQ	21-Oct-2022	83.37	83.60	83.84	83.00	83.00	83.01	83.44	6432	5.37	129	5459	84.87
ICICIPRULI	EQ	21-Oct-2022	518.80	521.40	521.40	505.05	510.95	510.00	510.61	1522576	7774.41	42772	589983	38.75
ICICISENSX	EQ	21-Oct-2022	648.53	652.49	653.73	645.03	649.24	649.03	650.80	1162	7.56	149	520	44.75
ICICISILVE	EQ	21-Oct-2022	57.71	57.72	57.99	57.16	57.36	57.32	57.42	508568	292.03	1188	468614	92.14
ICICITECH	EQ	21-Oct-2022	29.34	29.34	29.68	29.11	29.34	29.27	29.29	159451	46.70	781	86803	54.44
ICIL	EQ	21-Oct-2022	130.05	129.60	134.50	129.60	133.80	133.55	132.90	232121	308.49	4534	97109	41.84
ICRA	EQ	21-Oct-2022	4128.90	4205.00	4240.00	4068.05	4190.00	4202.45	4131.85	25369	1048.21	1370	20592	81.17
IDBI	EQ	21-Oct-2022	44.95	45.25	46.40	44.05	44.25	44.30	45.35	24625056	11166.30	38055	5743781	23.32
IDBIGOLD	EQ	21-Oct-2022	4603.50	4590.30	4590.30	4562.00	4570.00	4570.05	4581.50	52	2.38	33	36	69.23
IDEA	EQ	21-Oct-2022	8.55	8.85	8.85	8.55	8.75	8.70	8.71	86075937	7498.34	111621	27807709	32.31
IDFC	EQ	21-Oct-2022	77.10	77.15	78.90	77.00	78.15	78.15	77.93	10490532	8175.20	73612	3841078	36.61
IDFCFIRSTB	EQ	21-Oct-2022	56.80	57.10	58.10	56.80	57.35	57.30	57.35	45833930	26284.58	72806	12739820	27.80
IDFNIFTYET	EQ	21-Oct-2022	186.20	186.60	187.73	186.60	187.03	187.03	187.09	230	0.43	12	153	66.52
IEX	EQ	21-Oct-2022	140.70	138.10	140.50	134.00	134.50	134.50	136.20	12292569	16742.42	101829	4528449	36.84
IFBAGRO	EQ	21-Oct-2022	542.05	543.40	550.15	536.00	536.05	538.80	542.10	2092	11.34	306	1405	67.16
IFBIND	EQ	21-Oct-2022	933.85	938.55	952.00	920.15	928.85	929.30	938.14	14853	139.34	2225	3034	20.43
IFCI	EQ	21-Oct-2022	9.75	9.75	10.15	9.70	9.75	9.70	9.87	3164961	312.26	4172	1332143	42.09
IFCI	NL	21-Oct-2022	1075.00	1075.00	1075.00	1074.75	1074.75	1074.75	1074.90	25	0.27	4	25	100.00
IFGLEXPOR	EQ	21-Oct-2022	254.55	254.55	254.55	248.05	251.45	249.65	250.24	7010	17.54	260	4162	59.37
IGARASHI	EQ	21-Oct-2022	415.25	418.15	419.70	395.00	397.00	398.55	405.02	41215	166.93	2881	24626	59.75
IGL	EQ	21-Oct-2022	379.40	379.45	384.35	373.65	381.55	381.75	379.21	1609881	6104.86	24063	492975	30.62
IGPL	EQ	21-Oct-2022	533.65	536.70	544.00	530.25	533.25	532.20	536.33	17073	91.57	1750	8029	47.03
IIFCL	N1	21-Oct-2022	1221.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1000	12.15	1	1000	100.00
IIFCL	N2	21-Oct-2022	1100.00	1091.20	1106.00	1091.20	1106.00	1106.00	1099.17	650	7.14	6	650	100.00
IIFL	EQ	21-Oct-2022	358.35	360.70	367.00	351.65	353.00	354.55	360.87	885420	3195.23	13648	656112	74.10
IIFL	N9	21-Oct-2022	1000.02	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	115	1.15	3	115	100.00
IIFL	NB	21-Oct-2022	1049.00	1038.36	1038.36	1038.36	1038.36	1038.36	1038.36	25	0.26	1	25	100.00
IIFL	NE	21-Oct-2022	1030.00	1038.00	1050.00	1038.00	1049.99	1049.99	1045.90	1451	15.18	14	1451	100.00
IIFL	NF	21-Oct-2022	1002.77	1004.99	1005.00	1001.26	1002.77	1002.62	1003.19	996	9.99	24	896	89.96
IIFL	NG	21-Oct-2022	1010.10	1010.10	1030.00	1002.50	1030.00	1030.00	1019.51	150	1.53	7	130	86.67
IIFL	NL	21-Oct-2022	993.10	993.20	995.00	990.00	995.00	995.00	993.90	546	5.43	9	546	100.00
IIFL	NM	21-Oct-2022	974.67	984.67	984.67	984.67	984.67	984.67	984.67	8	0.08	1	8	100.00
IIFLSEC	EQ	21-Oct-2022	69.05	68.50	69.50	66.50	66.95	66.80	67.56	414838	280.26	4943	236649	57.05
IIFLWAM	EQ	21-Oct-2022	1808.55	1817.60	1844.65	1730.00	1732.00	1749.10	1776.26	21285	378.08	3535	8898	41.80
IIHFL	N4	21-Oct-2022	999.16	999.00	1000.00	998.25	998.25	998.25	999.38	599	5.99	13	599	100.00
IIHFL	N5	21-Oct-2022	999.72	999.72	1001.00	987.66	999.90	999.90	995.64	1774	17.66	29	1774	100.00
IIHFL	N6	21-Oct-2022	1059.00	1049.10	1059.00	1049.10	1059.00	1059.00	1054.05	100	1.05	4	100	100.00
IIHFL	N7	21-Oct-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	200	2.01	7	200	100.00
IIHFL	N9	21-Oct-2022	963.10	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
IITL	EQ	21-Oct-2022	75.10	75.15	83.00	75.00	77.50	77.00	78.56	8919	7.01	282	3850	43.17
IL&FSENGG	BZ	21-Oct-2022	14.80	14.85	14.85	14.20	14.55	14.30	14.36	15943	2.29	67	-	-
IL&FSTRANS	BZ	21-Oct-2022	4.10	3.95	4.25	3.95	4.20	4.20	4.14	20743	0.86	51	-	-
IMAGICAA	BE	21-Oct-2022	31.05	31.20	31.60	29.75	31.00	30.80	30.62	339572	103.98	796	-	-
IMFA	EQ	21-Oct-2022	254.55	258.00	258.00	248.50	252.50	252.40	252.71	51832	130.99	1673	31933	61.61
IMPAL	EQ	21-Oct-2022	741.05	748.45	762.95	735.55	735.55	738.10	747.14	424	3.17	126	153	36.08
IMPEXFERRO	EQ	21-Oct-2022	5.10	5.25	5.35	5.10	5.25	5.20	5.23	86404	4.52	268	59174	68.49
INCREDIBLE	EQ	21-Oct-2022	23.85	24.20	24.20	23.00	23.65	23.35	23.28	9733	2.27	117	8430	86.61
INDBANK	EQ	21-Oct-2022	23.00	23.30	24.15	22.90	23.45	23.45	23.59	224526	52.98	1029	93381	41.59
INDHOTEL	EQ	21-Oct-2022	313.70	314.00	316.50	311.00	313.55	313.60	313.69	3269322	10255.52	40352	1158509	35.44
INDIACEM	EQ	21-Oct-2022	234.40	234.25	237.45	232.60	236.75	236.35	235.65	4029666	9495.92	24583	914823	22.70
INDIAGLYCO	EQ	21-Oct-2022	813.05	810.00	817.10	785.00	791.00	791.15	800.52	39341	314.93	2964	18746	47.65
INDIAMART	EQ	21-Oct-2022	4419.20	4401.00	4479.00	4350.00	4368.80	4360.80	4419.11	64209	2837.46	9504	8921	13.89
INDIANB	EQ	21-Oct-2022	221.20	222.90	236.40	220.95	226.70	226.20	230.79	7349689	16962.16	73498	1787349	24.32
INDIANCARD	EQ	21-Oct-2022	205.10	205.20	208.95	203.60	206.00	204.85	205.47	1834	3.77	120	1208	65.87
INDIANHUME	EQ	21-Oct-2022	167.35	168.95	168.95	160.35	163.00	162.25	164.11	48722	79.96	1388	30133	61.85
INDIGO	EQ	21-Oct-2022	1784.30	1793.25	1795.80	1765.80	1780.05	1779.10	1778.83	307651	5472.58	16193	151345	49.19
INDIGOPNTS	EQ	21-Oct-2022	1457.45	1458.00	1473.95	1413.15	1418.65	1418.85	1433.11	23841	341.67	5197	12857	53.93
INDIGRID	IV	21-Oct-2022	146.04	146.94	146.94	145.95	146.70	146.46	146.39	60278	88.24	395	59810	99.22
INDIGRID	ND	21-Oct-2022	1001.00	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	230	2.30	1	230	100.00
INDIGRID	NH	21-Oct-2022	1020.00	1017.05	1017.05	1017.05	1017.05	1017.05	1017.05	50	0.51	1	50	100.00
INDIGRID	NJ	21-Oct-2022	1028.50	1030.25	1031.00	1030.01	1031.00	1031.00	1030.24	23	0.24	3	23	100.00
INDIGRID	NL	21-Oct-2022	1028.99	1019.00	1029.00	1019.00	1028.99	1028.99	1019.38	52	0.53	5	50	96.15
INDLMETER	BE	21-Oct-2022	7.35	7.65	7.70	7.00	7.45	7.65	7.51	39747	2.99	99	-	-
INDNIPPON	EQ	21-Oct-2022	440.60	443.65	450.00	437.30	442.70	443.45	444.89	11700	52.05	730	4590	39.23
INDOAMIN	EQ	21-Oct-2022	132.20	134.35	136.70	124.20	127.30	126.70	129.41	93455	120.94	4875	48705	52.12
INDOBORAX	EQ	21-Oct-2022	127.80	128.95	128.95	124.25	125.35	125.60	126.43	25063	31.69	538	13815	55.12
INDOCO	EQ	21-Oct-2022	335.55	335.05	342.65	334.75	337.55	336.85	337.84	38858	131.28	3396	17390	44.75
INDORAMA	EQ	21-Oct-2022	58.90	59.30	60.05	57.50	57.70	58.00	58.84	51944	30.57	841	33997	65.45
INDOSTAR	BE	21-Oct-2022	170.00	170.00	170.00	161.50	163.10	168.10	167.24	13074	21.86	106	-	-
INDOTECH	EQ	21-Oct-2022	213.10	214.75	216.45	209.05	211.05	211.90	211.78	7710	16.33	211	3896	50.53
INDOTHAI	EQ	21-Oct-2022	158.15	160.00	166.05	156.25	166.05	166.05	161.86	24450	39.57	293	17688	72.34
INDOWIND	BE	21-Oct-2022	15.90	16.65	16.65	16.25	16.65	16.65	16.64	470476	78.27	912	-	-
INDRAMEDCO	EQ	21-Oct-2022	64.40	65.15	65.30	63.00	63.10	63.15	64.11	100831	64.65	1610	60089	59.59
INDSWFTLAB	EQ	21-Oct-2022	54.20	54.60	54.95	53.85	53.85	54.00	54.24	7758	4.21	134	4803	61.91
INDSWFTLTD	EQ	21-Oct-2022	9.00	9.20	9.35	8.90	9.30	8.95	9.02	20321	1.83	65	13699	67.41
INDTERRAIN	EQ	21-Oct-2022	73.95	74.40	75.35	70.05	71.90	72.05	72.34	273053	197.52	4351	134031	49.09
INDUSINDBK	EQ	21-Oct-2022	1159.95	1166.00	1169.00	1139.10	1141.95	1142.25	1151.77	5309754	61156.13	146323	1660218	31.27
INDUSTOWER	EQ	21-Oct-2022	193.85	193.80	195.95	192.80	194.90	194.45	194.57	1466279	2852.98	13929	677222	46.19
INEOSSTYRO	EQ	21-Oct-2022	840.35	848.00	848.00	840.00	840.95	840.25	840.99	12134	102.05	809	8342	68.75
INFIBEAM	EQ	21-Oct-2022	14.35	14.45	14.75	14.15	14.25	14.35	14.49	2640047	382.60	4876	1146072	43.41
INFOBEAN	EQ	21-Oct-2022	573.00	573.00	577.95	554.30	560.00	558.55	562.82	8347	46.98	894	5297	63.46
INFOMEDIA	BE	21-Oct-2022	4.40	4.50	4.50	4.50	4.50	4.50	4.50	50	0.00	1	-	-
INFRABEES	EQ	21-Oct-2022	527.22	527.59	530.80	522.85	523.00	525.22	527.29	943	4.97	151	515	54.61
INFY	EQ	21-Oct-2022	1500.90	1500.30	1506.00	1491.35	1500.60	1500.50	1499.85	3594485	53911.89	98291	2370366	65.94
INGERRAND	EQ	21-Oct-2022	2160.45	2171.30	2185.95	2140.05	2159.00	2154.35	2159.65	14114	304.81	2505	3987	28.25
INNOVANA	SM	21-Oct-2022	294.00	280.10	281.00	280.10	281.00	281.00	280.55	2000	5.61	2	2000	100.00
INNOVATIVE	ST	21-Oct-2022	2.75	2.75	2.75	2.65	2.65	2.65	2.70	18000	0.49	5	18000	100.00
INOXLEISUR	EQ	21-Oct-2022	513.05	512.00	514.95	502.05	508.95	508.10	507.14	270437	1371.48	12787	141579	52.35
INOXWIND	EQ	21-Oct-2022	150.70	151.60	153.05	148.00	148.00	148.25	149.87	306117	458.78	4637	137084	44.78
INSECTICID	EQ	21-Oct-2022	721.05	721.00	728.70	720.00	725.50	725.85	723.44	13557	98.08	1279	9236	68.13
INSPIRISYS	EQ	21-Oct-2022	50.95	50.95	50.95	47.70	47.70	47.95	49.99	15078	7.54	158	11576	76.77
INTELLECT	EQ	21-Oct-2022	512.95	515.55	517.10	504.85	511.30	511.50	510.74	275863	1408.95	8641	89271	32.36
INTENTECH	EQ	21-Oct-2022	73.10	73.55	73.55	71.35	71.50	71.60	72.27	15493	11.20	627	10842	69.98
INTLCONV	EQ	21-Oct-2022	57.45	57.15	58.40	57.10	58.05	58.15	57.93	40656	23.55	546	30010	73.81
INVENTURE	EQ	21-Oct-2022	2.75	2.80	2.80	2.70	2.80	2.75	2.75	1074906	29.55	1255	747775	69.57
IOB	EQ	21-Oct-2022	17.65	17.65	18.25	17.65	17.80	17.80	17.95	4791404	860.13	4806	1624227	33.90
IOC	EQ	21-Oct-2022	67.85	67.40	68.05	67.20	67.50	67.50	67.58	9542021	6448.36	44750	4930861	51.68
IOLCP	EQ	21-Oct-2022	360.65	362.00	365.70	355.05	355.05	357.05	360.30	74873	269.77	4111	31691	42.33
IONEXCHANG	EQ	21-Oct-2022	2024.90	2024.90	2094.80	2002.25	2015.00	2010.95	2054.48	21382	439.29	2946	5327	24.91
IPCALAB	EQ	21-Oct-2022	907.35	911.75	913.70	900.20	904.00	903.85	904.46	229217	2073.17	15298	108262	47.23
IPL	EQ	21-Oct-2022	276.65	278.65	282.20	270.00	272.00	271.15	275.24	96744	266.28	4631	52219	53.98
IRB	EQ	21-Oct-2022	241.90	243.10	246.00	228.85	229.60	230.25	236.67	3560341	8426.12	38309	785925	22.07
IRBINVIT	IV	21-Oct-2022	59.87	60.29	60.29	59.26	59.53	59.69	59.68	284861	169.99	1193	238766	83.82
IRCON	EQ	21-Oct-2022	40.55	40.65	41.45	40.60	41.00	40.85	40.97	1219235	499.49	5521	639098	52.42
IRCTC	EQ	21-Oct-2022	742.65	743.00	756.00	735.30	742.00	743.55	746.33	2936578	21916.61	60651	717645	24.44
IREDA	N6	21-Oct-2022	1388.00	1388.00	1388.00	1388.00	1388.00	1388.00	1388.00	5	0.07	1	5	100.00
IREDA	N7	21-Oct-2022	1236.90	1225.00	1225.00	1205.50	1205.50	1215.25	1215.25	2	0.02	2	2	100.00
IRFC	EQ	21-Oct-2022	21.30	21.30	21.40	21.30	21.35	21.35	21.34	1874409	400.01	5970	1081860	57.72
IRFC	N2	21-Oct-2022	1122.99	1122.00	1124.95	1122.00	1123.00	1122.15	1122.22	1110	12.46	12	1110	100.00
IRFC	N3	21-Oct-2022	1011.00	1011.00	1011.00	1010.00	1010.00	1010.00	1010.61	82	0.83	2	82	100.00
IRFC	N7	21-Oct-2022	1170.99	1164.99	1164.99	1164.99	1164.99	1164.99	1164.99	100	1.16	1	100	100.00
IRFC	N9	21-Oct-2022	1129.28	1131.99	1131.99	1131.99	1131.99	1131.99	1131.99	100	1.13	1	100	100.00
IRFC	NA	21-Oct-2022	1225.00	1238.88	1238.88	1230.00	1232.00	1232.00	1236.94	1201	14.86	10	1201	100.00
IRFC	ND	21-Oct-2022	1078.10	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	59	0.65	4	59	100.00
IRFC	NE	21-Oct-2022	1242.00	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	40	0.50	1	40	100.00
IRFC	NI	21-Oct-2022	1050.11	1051.00	1051.01	1051.00	1051.01	1051.00	1051.01	109	1.15	4	109	100.00
IRFC	NJ	21-Oct-2022	1140.20	1141.00	1145.00	1141.00	1145.00	1145.00	1141.20	122	1.39	5	122	100.00
IRFC	NK	21-Oct-2022	1195.00	1214.10	1214.10	1214.10	1214.10	1214.10	1214.10	13	0.16	1	13	100.00
IRFC	NN	21-Oct-2022	1069.97	1064.00	1064.80	1064.00	1064.80	1064.80	1064.53	60	0.64	2	60	100.00
IRFC	NO	21-Oct-2022	1154.00	1157.00	1157.95	1155.00	1155.99	1155.99	1156.29	1394	16.12	13	1314	94.26
IRIS	EQ	21-Oct-2022	75.80	75.25	77.60	75.00	75.10	75.20	76.46	3359	2.57	121	1955	58.20
IRISDOREME	BE	21-Oct-2022	238.00	238.00	239.00	232.00	237.00	237.75	237.74	4970	11.82	54	-	-
ISEC	EQ	21-Oct-2022	506.70	505.00	513.00	497.00	502.35	502.10	504.62	372185	1878.14	12494	207409	55.73
ISFT	EQ	21-Oct-2022	148.55	146.10	149.60	146.10	148.50	148.55	148.21	3774	5.59	148	2458	65.13
ISGEC	EQ	21-Oct-2022	489.95	493.30	496.95	471.00	475.10	476.25	483.91	36995	179.02	4547	18477	49.94
ISHAN	SM	21-Oct-2022	47.00	48.00	56.40	48.00	56.40	56.00	52.84	68800	36.35	42	54400	79.07
ISMTLTD	EQ	21-Oct-2022	54.20	54.00	56.40	54.00	54.10	54.50	55.34	217763	120.51	1935	133386	61.25
ITBEES	EQ	21-Oct-2022	29.40	29.49	29.49	29.25	29.32	29.32	29.34	1801731	528.57	5602	1100157	61.06
ITC	EQ	21-Oct-2022	349.70	353.20	353.20	344.50	344.85	345.60	348.85	27372160	95487.94	192007	10905629	39.84
ITDC	EQ	21-Oct-2022	342.15	345.70	345.70	335.00	336.00	338.80	341.37	11409	38.95	669	4395	38.52
ITDCEM	EQ	21-Oct-2022	123.30	124.00	126.20	120.25	124.45	124.60	124.10	1080947	1341.41	7886	455739	42.16
ITI	EQ	21-Oct-2022	105.30	105.50	106.10	102.80	103.35	103.35	104.11	190977	198.83	4229	62068	32.50
IVC	EQ	21-Oct-2022	8.00	8.00	8.15	7.90	7.95	7.95	8.03	165084	13.26	454	107265	64.98
IVP	EQ	21-Oct-2022	147.00	149.45	151.45	146.00	148.50	147.75	148.65	10143	15.08	281	6463	63.72
IVZINGOLD	EQ	21-Oct-2022	4488.45	4494.20	4500.90	4451.35	4451.40	4451.35	4467.90	24	1.07	15	15	62.50
IVZINNIFTY	EQ	21-Oct-2022	1931.45	1936.55	1952.50	1936.55	1952.50	1952.50	1944.04	4	0.08	3	2	50.00
IWEL	EQ	21-Oct-2022	994.30	980.05	1005.85	962.10	998.00	977.80	988.40	2559	25.29	358	1855	72.49
IZMO	EQ	21-Oct-2022	70.60	70.65	71.70	70.50	70.55	70.60	70.77	15055	10.65	196	9898	65.75
J&KBANK	EQ	21-Oct-2022	31.50	31.90	35.15	31.50	33.45	33.75	33.68	20290090	6833.31	28174	8765093	43.20
JAGRAN	EQ	21-Oct-2022	64.90	64.90	66.60	64.15	64.90	64.30	65.07	120503	78.41	870	66290	55.01
JAGSNPHARM	EQ	21-Oct-2022	361.15	363.20	369.50	355.10	357.00	357.90	362.79	15943	57.84	998	7329	45.97
JAIBALAJI	EQ	21-Oct-2022	41.60	42.20	42.45	41.30	42.20	41.90	41.76	20147	8.41	237	15221	75.55
JAICORPLTD	EQ	21-Oct-2022	190.20	190.70	191.85	176.05	179.30	179.05	183.29	3260365	5975.97	24141	948577	29.09
JAINAM	SM	21-Oct-2022	162.00	154.00	154.00	154.00	154.00	154.00	154.00	2000	3.08	1	2000	100.00
JAIPURKURT	EQ	21-Oct-2022	78.45	76.90	82.35	76.90	82.35	82.35	81.85	35474	29.04	281	25877	72.95
JALAN	SM	21-Oct-2022	8.55	8.35	8.40	8.35	8.40	8.40	8.38	6000	0.50	2	3000	50.00
JAMNAAUTO	EQ	21-Oct-2022	114.55	115.00	115.45	110.50	111.25	111.20	112.47	585583	658.60	7392	254820	43.52
JASH	EQ	21-Oct-2022	807.05	817.00	817.95	804.05	804.05	804.55	807.87	2094	16.92	149	1308	62.46
JAYAGROGN	EQ	21-Oct-2022	192.50	193.50	197.00	191.50	196.00	194.70	194.15	12250	23.78	364	7813	63.78
JAYBARMARU	EQ	21-Oct-2022	178.90	178.65	181.00	171.25	173.85	174.60	175.14	26633	46.64	893	12377	46.47
JAYNECOIND	EQ	21-Oct-2022	24.80	25.40	25.40	24.15	24.40	24.30	24.62	62004	15.26	380	35275	56.89
JAYSREETEA	EQ	21-Oct-2022	93.90	94.40	96.80	93.90	94.30	94.30	95.20	55446	52.79	944	25886	46.69
JBCHEPHARM	EQ	21-Oct-2022	1900.00	1909.50	2000.00	1908.05	1975.00	1983.25	1964.71	77882	1530.16	9765	30452	39.10
JBFIND	EQ	21-Oct-2022	11.90	11.90	12.50	11.50	11.70	11.70	11.96	387085	46.29	1017	245472	63.42
JBMA	EQ	21-Oct-2022	412.00	412.50	428.00	412.25	413.00	415.30	419.62	165747	695.50	7496	55786	33.66
JCHAC	EQ	21-Oct-2022	1304.15	1309.95	1310.70	1218.00	1223.00	1221.60	1245.11	53720	668.87	6511	28670	53.37
JETAIRWAYS	BZ	21-Oct-2022	93.60	93.20	94.25	90.15	93.95	93.55	93.16	33854	31.54	407	-	-
JETFREIGHT	EQ	21-Oct-2022	23.25	22.25	23.95	22.25	22.75	22.65	23.07	227328	52.44	1774	110556	48.63
JHS	EQ	21-Oct-2022	22.10	22.50	22.50	21.60	22.05	21.90	22.00	40926	9.00	293	24871	60.77
JINDALPHOT	EQ	21-Oct-2022	367.25	370.90	401.65	370.85	381.50	381.10	389.72	285742	1113.60	12630	81770	28.62
JINDALPOLY	EQ	21-Oct-2022	848.40	858.00	858.25	835.25	840.00	839.20	846.90	27409	232.13	2951	14557	53.11
JINDALSAW	EQ	21-Oct-2022	79.30	79.55	80.15	79.00	79.35	79.15	79.55	247111	196.57	1896	117404	47.51
JINDALSTEL	EQ	21-Oct-2022	443.20	443.90	447.65	435.95	437.00	437.95	438.99	2446164	10738.53	24694	1091939	44.64
JINDRILL	EQ	21-Oct-2022	314.25	317.90	321.40	309.05	315.00	314.55	315.34	124742	393.37	5952	47371	37.98
JINDWORLD	EQ	21-Oct-2022	248.75	265.00	293.00	255.05	276.70	276.95	281.95	299474	844.37	9368	98430	32.87
JISLDVREQS	EQ	21-Oct-2022	18.85	19.15	19.15	18.80	18.80	18.85	18.92	3222	0.61	64	1395	43.30
JISLJALEQS	EQ	21-Oct-2022	36.85	37.10	37.60	36.05	36.10	36.25	36.78	1939024	713.15	3398	1183285	61.02
JITFINFRA	BE	21-Oct-2022	121.30	118.30	122.90	118.30	120.65	120.70	120.94	3678	4.45	50	-	-
JKCEMENT	EQ	21-Oct-2022	2684.70	2687.90	2694.65	2609.45	2622.30	2651.15	2665.67	114331	3047.69	9838	24709	21.61
JKIL	EQ	21-Oct-2022	227.95	226.00	227.00	216.50	218.00	218.15	220.04	504761	1110.66	16549	262950	52.09
JKLAKSHMI	EQ	21-Oct-2022	536.00	537.90	543.00	530.00	532.00	533.35	538.01	77524	417.09	6159	22956	29.61
JKPAPER	EQ	21-Oct-2022	391.65	394.20	397.90	384.00	387.10	385.10	391.27	720938	2820.81	13384	306647	42.53
JKTYRE	EQ	21-Oct-2022	168.50	169.30	170.75	159.30	166.00	166.50	168.38	937774	1579.03	9739	186420	19.88
JMA	EQ	21-Oct-2022	71.25	72.50	72.50	69.40	69.40	70.15	70.87	5440	3.86	130	4435	81.53
JMCPROJECT	EQ	21-Oct-2022	104.55	104.80	109.00	104.80	107.05	107.85	107.12	174942	187.40	5732	73696	42.13
JMFINANCIL	EQ	21-Oct-2022	68.20	68.55	69.35	66.50	67.50	67.05	67.67	663477	448.95	4398	219815	33.13
JOCIL	EQ	21-Oct-2022	183.80	185.50	187.45	183.10	184.15	184.15	184.88	2301	4.25	134	1569	68.19
JPASSOCIAT	EQ	21-Oct-2022	10.35	10.30	10.55	9.90	10.10	10.15	10.18	15237127	1550.46	9120	6915789	45.39
JPOLYINVST	EQ	21-Oct-2022	486.75	508.00	535.40	487.05	535.40	535.40	520.05	69657	362.25	2595	37771	54.22
JPPOWER	EQ	21-Oct-2022	7.90	7.95	8.05	7.75	7.80	7.80	7.94	32257272	2559.84	18552	12648805	39.21
JSL	EQ	21-Oct-2022	132.20	132.75	133.40	131.05	132.60	132.85	132.75	400414	531.57	5772	238928	59.67
JSLHISAR	EQ	21-Oct-2022	256.70	256.75	262.50	256.75	257.20	258.50	259.44	102104	264.90	5641	49656	48.63
JSLL	SM	21-Oct-2022	145.00	143.00	147.25	142.00	147.25	147.25	144.06	4000	5.76	4	4000	100.00
JSWENERGY	EQ	21-Oct-2022	317.25	318.00	319.75	310.20	313.60	312.35	314.98	576479	1815.81	16199	242346	42.04
JSWHL	EQ	21-Oct-2022	3977.60	3926.00	4045.90	3926.00	4007.90	3986.50	3998.81	642	25.67	368	319	49.69
JSWISPL	EQ	21-Oct-2022	27.05	27.30	27.30	26.50	26.65	26.65	26.72	523643	139.90	1267	380333	72.63
JSWSTEEL	EQ	21-Oct-2022	628.40	630.10	630.50	616.50	619.80	622.05	621.75	2547197	15837.07	31150	884986	34.74
JTEKTINDIA	EQ	21-Oct-2022	107.40	107.40	108.10	102.05	103.45	103.25	104.68	252350	264.17	4234	132593	52.54
JTLINFRA	EQ	21-Oct-2022	288.55	288.55	295.00	282.10	289.30	286.60	288.47	483472	1394.67	3417	331351	68.54
JUBLFOOD	EQ	21-Oct-2022	591.75	594.00	597.90	584.50	591.30	590.70	591.40	2144916	12685.13	38829	640720	29.87
JUBLINDS	BE	21-Oct-2022	485.15	476.00	498.00	476.00	480.00	480.90	486.89	2153	10.48	82	-	-
JUBLINGREA	EQ	21-Oct-2022	533.65	531.55	545.65	515.25	518.50	519.35	529.96	754680	3999.52	19017	285787	37.87
JUBLPHARMA	EQ	21-Oct-2022	323.10	324.75	343.00	318.90	337.10	339.70	331.78	722904	2398.46	19439	127038	17.57
JUNIORBEES	EQ	21-Oct-2022	448.14	454.40	454.40	440.51	442.43	442.40	444.63	72645	323.00	5015	50692	69.78
JUSTDIAL	EQ	21-Oct-2022	613.15	613.15	613.15	597.00	600.00	601.70	605.39	192674	1166.42	6796	66978	34.76
JWL	BE	21-Oct-2022	74.55	74.55	75.45	73.00	73.20	73.55	74.09	53789	39.85	361	-	-
JYOTHYLAB	EQ	21-Oct-2022	201.05	202.00	202.10	195.35	196.00	196.90	197.93	141901	280.86	5440	64440	45.41
JYOTISTRUC	BZ	21-Oct-2022	15.00	15.00	15.65	14.35	14.45	14.45	14.70	151389	22.25	209	-	-
KABRAEXTRU	EQ	21-Oct-2022	356.80	358.70	362.55	341.00	345.10	344.90	352.23	38376	135.17	5130	14001	36.48
KAJARIACER	EQ	21-Oct-2022	1100.85	1100.85	1101.80	1070.40	1086.00	1091.30	1086.53	130442	1417.29	14333	74129	56.83
KAKATCEM	EQ	21-Oct-2022	211.85	215.80	215.80	208.50	209.20	209.75	210.71	13657	28.78	436	8101	59.32
KALPATPOWR	EQ	21-Oct-2022	442.30	444.55	461.85	433.05	455.05	455.65	451.55	500588	2260.41	16844	183735	36.70
KALYANIFRG	BE	21-Oct-2022	212.70	220.00	220.00	212.30	212.70	213.05	214.44	1876	4.02	49	-	-
KALYANKJIL	EQ	21-Oct-2022	104.50	104.90	105.20	99.50	100.45	100.05	101.69	6382838	6490.82	25992	2663334	41.73
KAMATHOTEL	BE	21-Oct-2022	88.00	90.95	90.95	87.00	88.30	87.60	88.00	14204	12.50	188	-	-
KAMDHENU	BE	21-Oct-2022	132.05	134.00	138.50	130.75	133.50	133.45	134.24	15738	21.13	190	-	-
KANANIIND	EQ	21-Oct-2022	8.05	8.25	8.85	7.90	8.55	8.55	8.56	389255	33.32	717	218615	56.16
KANDARP	SM	21-Oct-2022	15.40	15.70	15.70	14.15	15.00	15.20	14.95	180000	26.91	40	120000	66.67
KANORICHEM	EQ	21-Oct-2022	142.75	145.50	145.85	140.00	142.50	142.60	142.99	10982	15.70	362	6976	63.52
KANPRPLA	EQ	21-Oct-2022	108.75	108.45	113.25	108.20	108.40	108.85	110.52	11402	12.60	370	5551	48.68
KANSAINER	EQ	21-Oct-2022	481.35	483.65	483.65	476.10	478.50	479.20	478.78	50033	239.55	3346	26489	52.94
KAPSTON	EQ	21-Oct-2022	131.00	135.90	135.90	129.05	130.10	131.85	131.82	1375	1.81	154	1114	81.02
KARMAENG	BE	21-Oct-2022	26.30	25.65	26.20	25.65	26.15	25.90	25.75	482	0.12	16	-	-
KARURVYSYA	EQ	21-Oct-2022	92.25	93.50	94.25	88.05	90.50	90.95	91.73	13280683	12182.33	58394	4117194	31.00
KAUSHALYA	EQ	21-Oct-2022	4.70	4.50	4.75	4.50	4.50	4.55	4.58	44809	2.05	114	35088	78.31
KAVVERITEL	EQ	21-Oct-2022	10.65	10.90	10.95	10.35	10.35	10.35	10.56	40528	4.28	161	23631	58.31
KAYA	EQ	21-Oct-2022	366.20	367.05	379.75	361.00	364.75	364.65	371.09	16774	62.25	839	8910	53.12
KBCGLOBAL	BE	21-Oct-2022	2.20	2.20	2.25	2.15	2.20	2.20	2.22	1696696	37.59	1184	-	-
KCK	SM	21-Oct-2022	22.00	20.20	22.55	20.20	22.55	22.55	21.38	8000	1.71	2	4000	50.00
KCP	EQ	21-Oct-2022	118.25	119.85	120.75	116.80	117.00	117.70	118.66	142574	169.18	2563	72620	50.93
KCPSUGIND	EQ	21-Oct-2022	22.50	22.55	22.65	22.10	22.25	22.15	22.33	129249	28.86	572	78621	60.83
KDDL	EQ	21-Oct-2022	1055.00	1064.65	1073.35	1001.35	1009.90	1012.35	1028.24	40183	413.18	4949	21271	52.94
KEC	EQ	21-Oct-2022	424.25	424.50	428.75	415.00	419.80	417.90	422.39	141162	596.25	6403	58830	41.68
KECL	EQ	21-Oct-2022	45.85	46.85	47.80	45.25	45.70	45.50	46.50	244468	113.67	3252	145974	59.71
KEEPLEARN	BE	21-Oct-2022	5.50	5.25	5.25	5.25	5.25	5.25	5.25	9915	0.52	62	-	-
KEI	EQ	21-Oct-2022	1496.40	1494.95	1539.90	1490.00	1534.00	1534.50	1517.96	261242	3965.56	14004	102722	39.32
KELLTONTEC	EQ	21-Oct-2022	62.75	63.25	63.70	61.80	62.60	62.25	62.46	205247	128.20	4214	97008	47.26
KENNAMET	EQ	21-Oct-2022	2537.95	2561.80	2561.80	2471.00	2510.00	2518.05	2506.20	9737	244.03	3294	3942	40.48
KERNEX	BE	21-Oct-2022	347.45	355.00	361.00	347.00	347.50	349.75	350.82	10419	36.55	163	-	-
KESORAMIND	EQ	21-Oct-2022	54.75	54.95	55.15	53.50	54.15	54.20	54.40	309668	168.44	2679	158608	51.22
KEYFINSERV	EQ	21-Oct-2022	103.25	101.40	105.50	101.40	102.00	102.00	102.72	2728	2.80	111	1771	64.92
KHADIM	EQ	21-Oct-2022	286.00	288.00	297.00	285.10	285.10	287.50	292.03	46303	135.22	2416	21628	46.71
KHAICHEM	EQ	21-Oct-2022	73.75	73.65	74.70	72.70	73.60	73.65	73.56	119943	88.23	2242	69905	58.28
KHAITANLTD	EQ	21-Oct-2022	45.55	45.55	47.65	44.20	44.45	44.85	46.19	1768	0.82	79	601	33.99
KHANDSE	EQ	21-Oct-2022	28.25	29.65	29.65	27.20	29.65	29.65	29.41	83574	24.58	461	65557	78.44
KICL	EQ	21-Oct-2022	1828.70	1850.00	1862.45	1827.00	1853.00	1845.10	1853.57	597	11.07	110	471	78.89
KILITCH	EQ	21-Oct-2022	172.25	167.60	173.25	167.60	172.70	172.30	171.73	2619	4.50	165	1497	57.16
KIMS	EQ	21-Oct-2022	1441.95	1432.00	1448.00	1402.00	1407.00	1408.10	1422.33	12793	181.96	2369	6313	49.35
KINGFA	BE	21-Oct-2022	1060.75	1075.00	1080.00	1040.00	1069.00	1049.30	1054.86	918	9.68	58	-	-
KIOCL	EQ	21-Oct-2022	185.15	185.00	185.90	178.55	179.55	179.70	181.78	35003	63.63	1254	24882	71.09
KIRIINDUS	EQ	21-Oct-2022	495.95	498.70	502.00	493.10	496.60	497.50	496.87	35125	174.53	2111	15603	44.42
KIRLFER	EQ	21-Oct-2022	264.85	266.90	268.65	254.10	254.10	256.90	262.51	151667	398.14	5104	91907	60.60
KIRLOSBROS	EQ	21-Oct-2022	332.00	333.20	358.00	332.05	350.00	350.50	346.72	81394	282.21	5145	41972	51.57
KIRLOSENG	EQ	21-Oct-2022	269.55	269.40	269.90	251.85	260.00	255.65	258.80	441417	1142.38	10851	207599	47.03
KIRLOSIND	EQ	21-Oct-2022	1838.00	1871.00	1895.60	1818.00	1865.00	1852.35	1860.83	8103	150.78	1322	4564	56.32
KITEX	EQ	21-Oct-2022	202.70	204.15	205.20	201.85	203.80	203.15	203.27	48888	99.37	1286	22357	45.73
KKCL	EQ	21-Oct-2022	484.80	487.40	508.70	481.90	489.45	487.15	493.16	313865	1547.84	12175	118629	37.80
KMSUGAR	EQ	21-Oct-2022	26.05	26.20	26.25	25.85	26.05	26.00	26.03	102556	26.69	501	51095	49.82
KNAGRI	SM	21-Oct-2022	176.95	175.15	182.75	175.10	179.70	178.10	178.62	36800	65.73	22	22400	60.87
KNRCON	EQ	21-Oct-2022	205.15	206.80	219.00	206.80	215.65	214.95	213.44	942769	2012.22	21302	233058	24.72
KOHINOOR	EQ	21-Oct-2022	56.95	58.75	59.00	55.30	58.00	58.05	57.14	198043	113.15	2027	89919	45.40
KOKUYOCMLN	EQ	21-Oct-2022	73.25	74.55	74.55	69.50	70.50	70.95	71.85	472790	339.72	4455	206672	43.71
KOLTEPATIL	EQ	21-Oct-2022	377.80	375.00	375.00	343.65	347.50	349.30	358.25	394220	1412.28	9826	167681	42.53
KOPRAN	EQ	21-Oct-2022	154.05	154.05	184.85	152.05	171.50	171.75	176.84	1227103	2169.98	15589	511343	41.67
KORE	SM	21-Oct-2022	91.40	90.00	90.75	84.95	87.05	86.25	86.94	297000	258.20	81	210000	70.71
KOTAKALPHA	EQ	21-Oct-2022	29.02	29.09	29.60	29.09	29.60	29.48	29.39	397640	116.88	572	232776	58.54
KOTAKBANK	EQ	21-Oct-2022	1863.55	1870.00	1925.00	1866.30	1905.00	1902.65	1900.59	3941971	74920.54	110282	2334406	59.22
KOTAKBKETF	EQ	21-Oct-2022	407.82	407.82	417.16	407.82	417.16	416.21	414.67	73750	305.82	1576	44423	60.23
KOTAKCONS	EQ	21-Oct-2022	77.50	77.70	78.30	77.50	77.50	77.50	77.51	1014	0.79	11	1001	98.72
KOTAKGOLD	EQ	21-Oct-2022	43.10	42.78	43.22	42.78	42.98	42.95	42.95	176632	75.87	681	144562	81.84
KOTAKIT	EQ	21-Oct-2022	29.26	29.47	29.47	29.02	29.19	29.12	29.16	74645	21.77	223	24620	32.98
KOTAKLOVOL	EQ	21-Oct-2022	13.13	13.13	13.49	12.74	13.00	13.15	13.13	20275	2.66	137	1091	5.38
KOTAKMID50	EQ	21-Oct-2022	85.32	85.10	86.98	83.10	83.10	84.28	85.59	759	0.65	52	454	59.82
KOTAKMNC	EQ	21-Oct-2022	19.78	19.73	19.73	19.55	19.60	19.60	19.68	1490	0.29	14	1176	78.93
KOTAKNIFTY	EQ	21-Oct-2022	186.72	187.69	188.21	186.83	186.83	187.28	187.49	53998	101.24	438	29784	55.16
KOTAKNV20	EQ	21-Oct-2022	97.24	97.99	98.00	97.21	98.00	97.32	97.55	10575	10.32	241	6052	57.23
KOTAKPSUBK	EQ	21-Oct-2022	320.23	320.22	329.95	317.05	325.00	324.69	326.11	23533	76.74	727	8902	37.83
KOTARISUG	EQ	21-Oct-2022	45.45	45.95	46.50	43.20	44.40	44.25	45.07	364650	164.34	4091	199849	54.81
KOTHARIPET	EQ	21-Oct-2022	68.25	68.75	68.90	67.00	67.75	67.10	67.48	38811	26.19	580	23781	61.27
KOTHARIPRO	EQ	21-Oct-2022	116.80	121.20	121.20	113.20	117.60	114.70	115.62	2419	2.80	85	1579	65.27
KOTYARK	SM	21-Oct-2022	555.05	562.95	577.00	562.95	577.00	577.00	572.84	8000	45.83	18	7600	95.00
KOVAI	EQ	21-Oct-2022	1532.65	1546.90	1582.00	1512.10	1571.00	1548.45	1544.57	1755	27.11	286	1242	70.77
KPIGREEN	EQ	21-Oct-2022	865.05	869.00	876.70	850.00	855.90	852.20	862.26	70416	607.17	5760	37216	52.85
KPITTECH	EQ	21-Oct-2022	652.90	657.50	718.30	656.20	711.80	711.95	698.10	10885981	75995.36	182385	2672386	24.55
KPRMILL	EQ	21-Oct-2022	570.55	573.45	573.45	554.90	557.90	556.35	563.57	88239	497.29	7962	43568	49.37
KRBL	EQ	21-Oct-2022	397.30	400.00	404.20	387.05	388.10	389.60	397.16	643391	2555.29	13308	189373	29.43
KREBSBIO	EQ	21-Oct-2022	108.25	109.75	111.90	108.00	108.45	108.65	109.27	5971	6.52	356	3174	53.16
KRIDHANINF	EQ	21-Oct-2022	3.75	3.70	3.85	3.70	3.75	3.75	3.78	76671	2.90	115	57549	75.06
KRISHANA	EQ	21-Oct-2022	344.80	349.80	353.95	346.00	346.00	350.30	350.83	16174	56.74	453	11228	69.42
KRISHIVAL	SM	21-Oct-2022	270.00	270.00	270.00	260.00	260.00	260.00	263.33	3000	7.90	3	3000	100.00
KRISHNADEF	SM	21-Oct-2022	102.30	101.80	102.00	101.80	102.00	102.00	101.95	12000	12.23	4	9000	75.00
KRITI	EQ	21-Oct-2022	90.00	89.15	91.00	89.15	90.95	90.05	90.19	28944	26.11	430	17881	61.78
KRITIKA	EQ	21-Oct-2022	20.60	20.90	21.25	20.50	20.60	20.60	20.74	181917	37.73	1054	150974	82.99
KRITINUT	EQ	21-Oct-2022	52.25	51.85	52.40	50.80	51.00	51.15	51.51	13345	6.87	335	7129	53.42
KRSNAA	EQ	21-Oct-2022	473.20	474.75	483.85	471.20	478.00	475.65	477.49	10451	49.90	1836	4805	45.98
KSB	EQ	21-Oct-2022	2040.05	2050.30	2050.30	2022.90	2030.00	2025.65	2029.89	7068	143.47	1543	3810	53.90
KSCL	EQ	21-Oct-2022	468.55	468.55	471.20	460.15	466.00	463.00	464.06	132740	615.99	6619	49877	37.57
KSHITIJPOL	BE	21-Oct-2022	228.65	239.95	240.05	239.95	240.05	240.05	240.01	313226	751.77	4582	-	-
KSL	EQ	21-Oct-2022	299.90	302.85	304.55	283.70	298.00	295.75	292.86	81480	238.62	2995	9821	12.05
KSOLVES	EQ	21-Oct-2022	463.35	468.00	482.00	417.40	440.95	440.25	459.50	50791	233.38	2945	29511	58.10
KTKBANK	EQ	21-Oct-2022	89.75	91.60	91.95	87.30	88.40	88.50	90.15	3874165	3492.40	17284	1170302	30.21
KUANTUM	EQ	21-Oct-2022	167.45	166.00	166.80	160.00	160.95	161.65	164.48	261933	430.83	3514	92971	35.49
L&TFH	EQ	21-Oct-2022	79.05	80.75	82.90	78.65	79.25	79.50	80.58	16913932	13629.03	43977	2559731	15.13
L&TFINANCE	NE	21-Oct-2022	1039.99	1040.00	1040.00	1027.16	1027.16	1027.16	1033.03	106	1.10	3	103	97.17
L&TFINANCE	NQ	21-Oct-2022	1038.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	13	0.14	2	13	100.00
L&TFINANCE	NS	21-Oct-2022	1390.00	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	10	0.14	2	10	100.00
L&TFINANCE	NY	21-Oct-2022	1066.01	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
L&TFINANCE	Y3	21-Oct-2022	1003.00	1010.00	1012.99	1002.21	1002.21	1002.35	1006.31	110	1.11	6	55	50.00
L&TFINANCE	Y7	21-Oct-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
L&TFINANCE	Y9	21-Oct-2022	1108.00	1115.00	1115.00	1111.50	1112.50	1112.50	1112.54	170	1.89	10	165	97.06
LAGNAM	EQ	21-Oct-2022	68.70	67.90	68.70	67.60	68.50	68.40	68.30	9015	6.16	238	5392	59.81
LAKPRE	BZ	21-Oct-2022	6.00	5.85	6.30	5.85	6.30	6.30	6.29	275	0.02	4	-	-
LALPATHLAB	EQ	21-Oct-2022	2502.75	2518.00	2575.00	2500.00	2559.30	2561.90	2555.80	250982	6414.61	22326	58714	23.39
LAMBODHARA	EQ	21-Oct-2022	94.35	95.95	95.95	94.20	94.20	94.35	95.18	6776	6.45	249	3512	51.83
LANCER	EQ	21-Oct-2022	422.05	422.15	424.80	402.85	405.00	406.05	412.93	145697	601.63	5088	86361	59.27
LAOPALA	EQ	21-Oct-2022	402.45	403.80	408.65	395.00	395.20	396.20	402.18	198673	799.03	8256	71827	36.15
LASA	EQ	21-Oct-2022	34.45	33.60	34.90	33.50	33.50	33.55	33.89	32816	11.12	548	24881	75.82
LATENTVIEW	EQ	21-Oct-2022	354.50	357.50	363.70	354.00	358.70	355.40	357.98	171862	615.24	6358	62911	36.61
LAURUSLABS	EQ	21-Oct-2022	526.20	528.60	528.85	475.00	477.00	486.25	496.73	3753381	18644.05	53443	1444076	38.47
LAXMICOT	EQ	21-Oct-2022	24.35	23.75	24.75	21.55	23.20	23.20	23.06	46299	10.67	389	22810	49.27
LAXMIMACH	EQ	21-Oct-2022	12256.90	12640.00	12798.95	12355.10	12472.00	12485.20	12585.49	17226	2167.98	3818	8155	47.34
LCCINFOTEC	EQ	21-Oct-2022	2.45	2.45	2.50	2.35	2.35	2.35	2.39	137212	3.28	183	86925	63.35
LEMERITE	SM	21-Oct-2022	68.50	69.00	69.00	68.05	68.05	68.05	68.68	4800	3.30	3	4800	100.00
LEMONTREE	EQ	21-Oct-2022	85.15	85.50	85.70	83.55	84.00	83.80	84.30	1475362	1243.78	13053	768495	52.09
LFIC	EQ	21-Oct-2022	102.80	102.80	106.35	102.00	102.05	102.40	103.81	2650	2.75	108	1837	69.32
LGBBROSLTD	EQ	21-Oct-2022	744.85	748.60	751.40	726.60	735.00	731.15	735.09	33977	249.76	2558	17543	51.63
LGBFORGE	BE	21-Oct-2022	10.20	10.40	10.40	10.10	10.10	10.15	10.19	152536	15.54	202	-	-
LIBAS	EQ	21-Oct-2022	23.50	23.40	24.00	23.00	23.20	23.15	23.25	31689	7.37	340	22061	69.62
LIBERTSHOE	EQ	21-Oct-2022	351.20	354.80	363.70	345.30	358.15	356.15	355.21	273778	972.49	7360	110828	40.48
LICHSGFIN	EQ	21-Oct-2022	419.30	420.10	421.80	410.45	414.45	413.70	415.65	2141139	8899.74	39040	1200046	56.05
LICI	EQ	21-Oct-2022	601.00	601.15	601.15	588.00	588.95	589.20	593.55	1854225	11005.67	81962	1064561	57.41
LICNETFGSC	EQ	21-Oct-2022	22.14	22.30	22.34	22.14	22.14	22.17	22.20	18945	4.21	44	16596	87.60
LICNETFN50	EQ	21-Oct-2022	188.56	192.30	192.30	188.80	189.75	189.50	189.68	280	0.53	62	214	76.43
LICNETFSEN	EQ	21-Oct-2022	638.52	630.00	645.00	630.00	639.90	639.64	640.22	55	0.35	19	34	61.82
LICNFNHGP	EQ	21-Oct-2022	189.23	190.00	191.11	189.50	190.00	189.89	190.74	2355	4.49	46	2290	97.24
LIKHITHA	EQ	21-Oct-2022	368.85	371.85	374.25	361.95	372.75	369.45	367.25	48984	179.89	2607	17754	36.24
LINC	EQ	21-Oct-2022	281.75	286.10	286.10	276.10	276.25	276.80	279.35	1016	2.84	112	573	56.40
LINCOLN	EQ	21-Oct-2022	298.10	297.45	298.50	293.40	294.70	294.15	295.66	9061	26.79	487	6321	69.76
LINDEINDIA	EQ	21-Oct-2022	3108.75	3121.20	3150.00	3050.00	3052.00	3072.35	3099.11	17910	555.05	3276	8912	49.76
LIQUIDBEES	EQ	21-Oct-2022	1000.00	1000.01	1002.00	999.99	1000.01	999.99	1000.00	2015980	20159.77	7658	1548309	76.80
LIQUIDETF	EQ	21-Oct-2022	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	14209	142.09	110	8045	56.62
LLOYDS	ST	21-Oct-2022	47.00	49.35	49.35	49.35	49.35	49.35	49.35	30000	14.81	10	30000	100.00
LODHA	EQ	21-Oct-2022	1008.90	1013.95	1031.05	998.05	999.80	1005.45	1012.84	366996	3717.09	13308	211253	57.56
LOKESHMACH	BE	21-Oct-2022	110.55	115.90	116.05	114.90	116.05	116.05	116.01	87751	101.80	328	-	-
LOTUSEYE	EQ	21-Oct-2022	68.85	69.95	71.45	67.85	68.00	69.05	69.70	12525	8.73	303	7944	63.43
LOVABLE	EQ	21-Oct-2022	149.10	149.10	150.20	147.05	149.35	149.05	149.01	10727	15.98	480	6709	62.54
LOYALTEX	EQ	21-Oct-2022	798.90	814.05	814.05	795.00	801.70	798.20	799.21	142	1.13	27	114	80.28
LPDC	EQ	21-Oct-2022	6.25	6.20	6.40	6.15	6.20	6.20	6.26	53554	3.35	143	32837	61.32
LSIL	EQ	21-Oct-2022	13.65	13.85	14.15	13.70	14.05	14.00	14.00	2672194	373.98	3479	1866317	69.84
LT	EQ	21-Oct-2022	1904.15	1913.70	1925.00	1867.10	1874.45	1876.75	1895.07	2225676	42178.09	83528	1543761	69.36
LTGILTBEES	EQ	21-Oct-2022	22.54	22.49	22.55	22.46	22.49	22.49	22.52	33636	7.57	62	29809	88.62
LTI	EQ	21-Oct-2022	4758.60	4745.20	4780.05	4721.80	4749.00	4765.25	4754.98	163643	7781.19	13455	61269	37.44
LTTS	EQ	21-Oct-2022	3530.90	3525.00	3569.80	3486.55	3507.20	3511.35	3515.90	173691	6106.81	17793	50945	29.33
LUMAXIND	EQ	21-Oct-2022	1646.10	1659.25	1659.25	1566.35	1580.00	1575.35	1600.38	10027	160.47	3067	4129	41.18
LUMAXTECH	EQ	21-Oct-2022	266.25	268.70	271.65	258.60	262.50	261.80	266.06	116231	309.25	4118	42462	36.53
LUPIN	EQ	21-Oct-2022	679.70	680.50	688.35	675.00	676.30	678.80	681.27	435914	2969.77	9899	123321	28.29
LUXIND	EQ	21-Oct-2022	1687.05	1695.50	1697.85	1661.00	1668.00	1667.85	1679.71	17499	293.93	3844	9692	55.39
LXCHEM	EQ	21-Oct-2022	326.75	328.30	330.40	322.10	322.70	322.70	325.19	380992	1238.96	12020	163356	42.88
LYKALABS	EQ	21-Oct-2022	127.05	127.95	130.00	127.45	128.90	128.90	128.73	38578	49.66	1109	16013	41.51
LYPSAGEMS	EQ	21-Oct-2022	6.10	6.10	6.20	5.80	6.10	6.00	6.03	44147	2.66	153	21039	47.66
M&M	EQ	21-Oct-2022	1250.00	1253.10	1268.90	1244.15	1257.00	1256.75	1256.62	1750934	22002.53	51101	1025666	58.58
M&MFIN	EQ	21-Oct-2022	212.25	213.35	214.75	205.00	205.95	206.15	209.23	2860576	5985.22	20273	810666	28.34
M&MFIN	N2	21-Oct-2022	1063.00	1063.15	1063.15	1063.15	1063.15	1063.15	1063.15	20	0.21	1	20	100.00
MAANALU	EQ	21-Oct-2022	161.80	158.10	164.70	157.05	162.75	163.00	160.86	49014	78.84	2410	24628	50.25
MACPOWER	EQ	21-Oct-2022	377.70	377.00	389.50	370.15	373.00	372.80	381.11	78396	298.78	4155	26150	33.36
MADHAV	EQ	21-Oct-2022	41.45	41.50	42.75	40.50	40.70	41.00	41.44	30875	12.80	454	11493	37.22
MADHAVBAUG	SM	21-Oct-2022	141.70	134.65	136.95	134.65	136.95	136.95	135.03	9600	12.96	6	6400	66.67
MADHUCON	BE	21-Oct-2022	5.80	5.95	5.95	5.70	5.90	5.80	5.75	11840	0.68	44	-	-
MADRASFERT	EQ	21-Oct-2022	50.50	50.90	51.10	49.65	50.10	49.85	50.35	155455	78.28	1108	64540	41.52
MAESGETF	EQ	21-Oct-2022	29.22	29.36	29.39	29.13	29.26	29.27	29.28	101926	29.85	43	100500	98.60
MAFANG	EQ	21-Oct-2022	38.07	38.23	38.23	37.50	37.83	37.70	37.84	385619	145.92	2333	186547	48.38
MAFSETF	EQ	21-Oct-2022	18.16	18.22	18.40	18.21	18.37	18.31	18.32	151040	27.67	330	77898	51.57
MAGADSUGAR	EQ	21-Oct-2022	293.25	297.00	310.00	291.00	292.50	292.05	295.86	12344	36.52	469	7334	59.41
MAGNUM	EQ	21-Oct-2022	14.90	15.35	15.40	14.60	14.85	14.80	14.87	35773	5.32	163	20469	57.22
MAHABANK	EQ	21-Oct-2022	19.55	19.65	20.30	19.50	19.75	19.80	19.93	11400829	2272.05	11437	4566243	40.05
MAHAPEXLTD	BE	21-Oct-2022	90.10	89.00	92.95	86.55	90.00	90.10	90.79	1104	1.00	22	-	-
MAHASTEEL	EQ	21-Oct-2022	67.65	68.05	68.95	65.00	65.05	65.75	66.01	35246	23.27	1131	23254	65.98
MAHEPC	EQ	21-Oct-2022	101.05	102.05	102.50	100.25	100.45	100.80	101.29	13509	13.68	473	7431	55.01
MAHESHWARI	EQ	21-Oct-2022	74.65	75.75	75.90	74.00	74.00	74.30	74.91	13181	9.87	251	7836	59.45
MAHICKRA	SM	21-Oct-2022	69.00	70.00	70.00	69.00	69.00	69.00	69.71	9000	6.27	5	7500	83.33
MAHINDCIE	EQ	21-Oct-2022	311.95	313.50	316.30	302.25	305.00	305.95	308.55	876103	2703.25	14889	389823	44.50
MAHKTECH	EQ	21-Oct-2022	11.23	11.44	11.44	11.00	11.06	11.07	11.12	688543	76.58	1008	400114	58.11
MAHLIFE	EQ	21-Oct-2022	407.95	409.00	411.85	399.80	403.45	403.70	404.40	68959	278.87	3057	43959	63.75
MAHLOG	EQ	21-Oct-2022	546.80	547.05	551.80	525.35	533.50	535.45	535.43	118711	635.61	7239	44542	37.52
MAHSCOOTER	EQ	21-Oct-2022	5186.45	5264.25	5270.95	5100.00	5151.00	5156.75	5189.84	8456	438.85	2168	2707	32.01
MAHSEAMLES	EQ	21-Oct-2022	819.10	823.20	824.30	774.55	779.95	784.85	798.36	304951	2434.60	12383	188800	61.91
MAITHANALL	EQ	21-Oct-2022	969.45	969.45	978.00	965.00	966.10	969.30	971.66	16763	162.88	2035	10215	60.94
MAKS	SM	21-Oct-2022	28.60	29.50	31.45	29.50	31.45	31.45	30.96	78000	24.15	13	42000	53.85
MALLCOM	EQ	21-Oct-2022	686.05	692.05	693.55	676.00	676.00	677.60	682.00	1550	10.57	267	905	58.39
MALUPAPER	EQ	21-Oct-2022	34.20	34.10	34.45	33.20	33.65	33.65	33.96	22496	7.64	195	11814	52.52
MAM150ETF	EQ	21-Oct-2022	11.75	12.30	12.30	11.52	11.68	11.68	11.73	73737	8.65	350	57595	78.11
MAMFGETF	EQ	21-Oct-2022	83.27	83.45	83.45	82.07	82.43	82.28	82.20	28569	23.48	91	25571	89.51
MAN50ETF	EQ	21-Oct-2022	182.90	183.42	184.49	182.81	183.73	183.69	183.73	4132	7.59	125	2677	64.79
MANAKALUCO	EQ	21-Oct-2022	21.25	21.00	21.80	21.00	21.60	21.45	21.59	33349	7.20	463	22629	67.86
MANAKCOAT	EQ	21-Oct-2022	17.95	18.25	18.30	17.65	18.15	17.95	18.04	9399	1.70	117	7033	74.83
MANAKSIA	EQ	21-Oct-2022	78.20	78.00	79.55	77.35	78.15	78.30	78.45	19624	15.40	387	12445	63.42
MANAKSTEEL	EQ	21-Oct-2022	38.15	37.55	38.00	37.30	37.90	37.75	37.78	33412	12.62	319	24496	73.31
MANALIPETC	EQ	21-Oct-2022	91.60	92.10	92.50	91.10	91.90	91.70	91.79	192802	176.98	3288	133377	69.18
MANAPPURAM	EQ	21-Oct-2022	104.85	104.75	105.05	102.25	103.40	103.55	103.21	4028028	4157.27	17618	1421081	35.28
MANGALAM	EQ	21-Oct-2022	140.85	141.25	143.45	140.30	141.00	140.55	140.86	20952	29.51	450	14401	68.73
MANGCHEFER	EQ	21-Oct-2022	125.80	126.45	126.50	121.55	122.25	122.20	123.61	741372	916.38	2802	533544	71.97
MANGLMCEM	EQ	21-Oct-2022	364.25	362.55	369.60	355.05	355.85	356.30	360.78	13102	47.27	1029	8992	68.63
MANINDS	EQ	21-Oct-2022	90.40	90.00	92.75	89.25	90.25	90.05	90.97	101518	92.36	2558	53007	52.21
MANINFRA	EQ	21-Oct-2022	82.25	83.70	83.70	79.20	79.70	79.75	81.11	241912	196.22	4251	158871	65.67
MANORAMA	EQ	21-Oct-2022	1265.50	1277.75	1287.95	1216.60	1227.10	1231.25	1248.82	2393	29.88	479	1743	72.84
MANORG	EQ	21-Oct-2022	529.35	539.80	540.00	515.50	522.00	522.45	528.76	5542	29.30	507	3601	64.98
MANUGRAPH	EQ	21-Oct-2022	14.45	14.75	14.75	14.10	14.50	14.25	14.25	3315	0.47	21	2775	83.71
MANXT50	EQ	21-Oct-2022	427.11	428.75	428.75	420.14	421.75	421.59	423.25	1723	7.29	73	1252	72.66
MANYAVAR	EQ	21-Oct-2022	1417.50	1429.00	1430.00	1400.00	1417.00	1408.65	1414.77	40164	568.23	7402	18149	45.19
MAPMYINDIA	EQ	21-Oct-2022	1353.00	1360.00	1360.00	1320.00	1330.50	1326.70	1335.75	25849	345.28	3426	13189	51.02
MARALOVER	EQ	21-Oct-2022	63.00	64.05	64.90	62.75	63.70	64.30	63.93	14245	9.11	211	9424	66.16
MARATHON	EQ	21-Oct-2022	219.50	219.05	221.90	218.00	218.30	218.70	219.37	12376	27.15	250	9289	75.06
MARICO	EQ	21-Oct-2022	523.85	524.30	526.70	515.60	518.50	519.15	519.55	910520	4730.62	19944	526183	57.79
MARINE	EQ	21-Oct-2022	32.40	31.90	33.15	31.90	32.20	32.30	32.55	102857	33.47	669	63105	61.35
MARKSANS	EQ	21-Oct-2022	48.90	48.80	49.25	47.50	47.80	47.80	48.38	1449802	701.37	11843	344215	23.74
MARSHALL	EQ	21-Oct-2022	29.65	30.00	31.10	29.00	29.10	29.35	30.14	51963	15.66	363	33790	65.03
MARUTI	EQ	21-Oct-2022	8707.40	8730.00	8794.00	8641.00	8699.90	8703.30	8718.78	356203	31056.56	58127	203216	57.05
MASFIN	EQ	21-Oct-2022	864.20	853.20	865.95	836.05	841.00	845.20	847.08	34854	295.24	3419	13627	39.10
MASKINVEST	BE	21-Oct-2022	116.50	110.70	110.70	110.70	110.70	110.70	110.70	5	0.01	4	-	-
MASPTOP50	EQ	21-Oct-2022	26.12	26.19	26.19	25.35	25.40	25.39	25.48	595946	151.82	758	467122	78.38
MASTEK	EQ	21-Oct-2022	1694.40	1692.00	1694.00	1650.00	1667.50	1671.80	1675.43	80675	1351.65	9643	39408	48.85
MATRIMONY	EQ	21-Oct-2022	629.90	624.00	637.00	620.20	620.20	623.35	628.21	5897	37.05	1848	1990	33.75
MAWANASUG	EQ	21-Oct-2022	81.30	81.80	83.70	81.60	82.95	83.05	82.97	150938	125.23	2658	86288	57.17
MAXHEALTH	EQ	21-Oct-2022	413.60	409.00	419.25	406.95	411.20	411.00	411.29	2141135	8806.21	56075	1560459	72.88
MAXIND	EQ	21-Oct-2022	80.25	81.50	82.00	79.60	82.00	81.10	81.29	95754	77.84	703	71293	74.45
MAXVIL	EQ	21-Oct-2022	179.00	179.90	185.00	171.85	173.00	173.20	176.73	92786	163.98	1922	55153	59.44
MAYURUNIQ	EQ	21-Oct-2022	474.70	482.00	482.00	472.00	472.00	472.90	475.45	15272	72.61	1588	9549	62.53
MAZDA	EQ	21-Oct-2022	756.30	759.95	760.00	730.00	736.15	734.30	743.45	63409	471.41	4773	17160	27.06
MAZDOCK	EQ	21-Oct-2022	651.65	655.00	659.60	633.30	637.00	640.30	647.69	2813815	18224.74	48220	446822	15.88
MBAPL	BE	21-Oct-2022	530.65	557.15	557.15	511.10	525.50	517.60	545.08	26602	145.00	1017	-	-
MBECL	BE	21-Oct-2022	3.20	3.20	3.35	3.10	3.35	3.30	3.26	27960	0.91	62	-	-
MBLINFRA	EQ	21-Oct-2022	19.00	19.25	19.25	18.75	18.75	18.80	18.86	52594	9.92	242	35222	66.97
MCDOWELL-N	EQ	21-Oct-2022	830.95	835.15	837.45	815.70	821.00	820.60	824.46	1480648	12207.32	44955	769067	51.94
MCL	EQ	21-Oct-2022	25.40	25.90	25.90	25.45	25.85	25.80	25.69	10265	2.64	100	6950	67.71
MCLEODRUSS	EQ	21-Oct-2022	28.35	28.35	29.15	27.95	28.20	28.35	28.55	303158	86.54	1508	179600	59.24
MCX	EQ	21-Oct-2022	1329.40	1330.10	1343.90	1312.55	1316.00	1317.80	1328.41	146108	1940.92	17067	52152	35.69
MEDICAMEQ	EQ	21-Oct-2022	926.50	939.30	968.45	905.70	910.00	909.80	927.40	10021	92.94	1701	6426	64.13
MEDICO	BE	21-Oct-2022	147.85	153.00	155.20	147.10	155.20	154.05	153.17	28778	44.08	269	-	-
MEDPLUS	EQ	21-Oct-2022	589.85	589.70	598.00	588.60	595.00	595.50	594.16	9526	56.60	1208	4882	51.25
MEGAFLEX	SM	21-Oct-2022	47.15	47.00	48.90	47.00	47.50	47.50	47.92	39000	18.69	13	39000	100.00
MEGASOFT	EQ	21-Oct-2022	34.65	35.35	35.35	33.40	33.55	33.95	34.43	59628	20.53	469	32712	54.86
MEGASTAR	BE	21-Oct-2022	235.60	228.55	247.00	228.55	247.00	246.50	242.09	12393	30.00	300	-	-
MELSTAR	BZ	21-Oct-2022	2.70	2.70	2.70	2.60	2.70	2.60	2.61	1945	0.05	14	-	-
MENONBE	EQ	21-Oct-2022	99.55	100.55	103.85	98.20	99.20	99.05	100.57	121005	121.69	3156	72062	59.55
MEP	BE	21-Oct-2022	15.25	15.25	15.50	14.60	14.85	15.05	15.02	351687	52.83	352	-	-
MERCATOR	BE	21-Oct-2022	1.15	1.10	1.20	1.10	1.15	1.10	1.14	320216	3.65	198	-	-
METALFORGE	BZ	21-Oct-2022	4.25	4.35	4.35	4.30	4.35	4.35	4.33	1619	0.07	17	-	-
METROBRAND	EQ	21-Oct-2022	883.25	888.00	897.40	832.85	887.20	889.00	867.02	645740	5598.70	32012	137942	21.36
METROPOLIS	EQ	21-Oct-2022	1551.25	1552.00	1609.45	1552.00	1600.00	1588.75	1588.64	317677	5046.76	16097	90074	28.35
MFL	EQ	21-Oct-2022	1491.80	1508.00	1541.95	1440.00	1448.80	1450.20	1466.87	206820	3033.78	14933	100743	48.71
MFSL	EQ	21-Oct-2022	709.85	709.80	711.50	671.50	696.55	698.50	689.08	1504154	10364.79	44182	605724	40.27
MGEL	EQ	21-Oct-2022	31.50	31.80	32.30	30.60	31.30	31.40	31.60	173334	54.77	648	104997	60.57
MGL	EQ	21-Oct-2022	783.05	786.80	792.60	774.00	783.95	783.65	782.69	335668	2627.23	26586	92411	27.53
MHLXMIRU	EQ	21-Oct-2022	189.20	192.45	192.45	180.40	184.20	183.45	184.84	35524	65.66	1079	19480	54.84
MHRIL	EQ	21-Oct-2022	280.70	281.90	281.90	275.00	276.20	275.80	278.42	114644	319.20	3815	57518	50.17
MICEL	BE	21-Oct-2022	12.10	12.35	12.45	11.50	11.90	11.60	11.79	134046	15.81	555	-	-
MID150BEES	EQ	21-Oct-2022	119.61	120.45	120.45	118.50	118.94	119.01	119.44	57196	68.32	1336	36660	64.10
MIDHANI	EQ	21-Oct-2022	247.15	248.40	248.40	235.85	237.60	238.05	241.18	813114	1961.03	14117	272548	33.52
MINDACORP	EQ	21-Oct-2022	196.50	197.40	197.85	188.00	189.10	189.55	191.64	488836	936.82	12942	255182	52.20
MINDSPACE	RR	21-Oct-2022	348.52	353.00	359.30	350.00	358.00	358.20	356.08	112989	402.33	2090	92742	82.08
MINDTECK	EQ	21-Oct-2022	151.80	154.95	155.30	146.30	148.00	146.85	148.77	31179	46.38	918	20921	67.10
MINDTREE	EQ	21-Oct-2022	3456.70	3441.65	3469.95	3420.50	3420.50	3436.45	3442.47	349439	12029.33	25903	106271	30.41
MIRCELECTR	EQ	21-Oct-2022	16.25	16.40	16.55	15.90	16.05	16.00	16.11	142759	23.00	570	100085	70.11
MIRZAINT	EQ	21-Oct-2022	348.80	349.80	354.60	332.00	337.00	336.10	343.58	314802	1081.58	10306	132135	41.97
MITCON	BE	21-Oct-2022	70.00	66.50	70.00	66.50	69.35	66.55	66.90	15036	10.06	115	-	-
MITTAL	EQ	21-Oct-2022	11.95	11.95	12.10	11.90	11.95	11.95	11.97	25318	3.03	71	23162	91.48
MKPL	SM	21-Oct-2022	740.00	762.00	764.00	762.00	764.00	764.00	763.33	6000	45.80	3	6000	100.00
MMFL	EQ	21-Oct-2022	778.15	785.95	785.95	761.00	779.90	775.40	772.94	37878	292.77	3606	20522	54.18
MMP	EQ	21-Oct-2022	160.00	163.00	163.00	159.10	159.15	159.50	160.72	4822	7.75	123	3733	77.42
MMTC	EQ	21-Oct-2022	35.05	35.25	35.45	34.25	34.45	34.50	34.96	947916	331.35	4910	331744	35.00
MODIRUBBER	BE	21-Oct-2022	72.75	72.95	74.50	70.50	73.15	73.15	72.57	1271	0.92	33	-	-
MODISONLTD	EQ	21-Oct-2022	74.40	75.45	75.50	72.30	72.50	72.80	74.26	48466	35.99	734	32102	66.24
MOGSEC	EQ	21-Oct-2022	49.15	49.15	49.19	49.10	49.15	49.12	49.14	9061	4.45	27	4660	51.43
MOHEALTH	EQ	21-Oct-2022	23.36	23.49	23.49	23.34	23.34	23.34	23.45	120	0.03	9	83	69.17
MOHITIND	EQ	21-Oct-2022	17.75	18.05	18.30	17.55	18.00	17.75	17.77	17098	3.04	96	11671	68.26
MOIL	EQ	21-Oct-2022	155.40	155.05	156.00	153.00	153.80	154.00	154.60	99976	154.57	3250	44928	44.94
MOKSH	EQ	21-Oct-2022	14.05	14.25	14.25	13.90	14.00	14.00	14.02	44454	6.23	233	34099	76.71
MOL	EQ	21-Oct-2022	118.55	119.50	120.60	113.25	115.00	114.55	116.45	1923555	2240.04	13690	673987	35.04
MOLDTECH	EQ	21-Oct-2022	93.70	95.55	95.80	93.00	94.50	94.00	94.95	70086	66.55	778	45735	65.26
MOLDTKPAC	EQ	21-Oct-2022	891.90	893.00	924.00	892.00	914.85	916.80	909.19	79632	724.00	7909	40760	51.19
MOLOWVOL	EQ	21-Oct-2022	23.87	24.58	24.58	23.16	23.85	23.85	23.90	11318	2.71	71	11051	97.64
MOM100	EQ	21-Oct-2022	32.63	33.51	33.51	32.15	32.56	32.49	32.66	58834	19.22	632	24469	41.59
MOM50	EQ	21-Oct-2022	176.11	177.19	177.19	174.13	175.97	176.22	176.54	783	1.38	35	476	60.79
MOMENTUM	EQ	21-Oct-2022	19.56	19.90	19.90	19.10	19.46	19.46	19.51	412	0.08	58	309	75.00
MOMOMENTUM	EQ	21-Oct-2022	39.32	39.40	39.59	38.74	38.90	39.13	39.33	27317	10.74	101	25197	92.24
MON100	EQ	21-Oct-2022	90.66	96.09	96.09	89.50	89.87	89.81	89.96	824024	741.33	6696	553694	67.19
MONARCH	EQ	21-Oct-2022	371.90	378.00	390.00	366.80	380.00	384.45	379.54	49636	188.39	2028	23923	48.20
MONQ50	EQ	21-Oct-2022	48.34	48.79	49.30	47.55	47.88	47.98	48.52	35695	17.32	320	28440	79.68
MONTECARLO	EQ	21-Oct-2022	718.15	711.25	728.00	701.00	703.50	706.05	712.05	24344	173.34	2949	11138	45.75
MOQUALITY	EQ	21-Oct-2022	116.90	117.60	117.60	117.60	117.60	117.60	117.60	156	0.18	4	156	100.00
MORARJEE	EQ	21-Oct-2022	17.65	17.65	18.00	17.05	17.20	17.20	17.42	13888	2.42	112	9964	71.75
MOREPENLAB	EQ	21-Oct-2022	27.15	27.20	27.40	26.70	26.90	26.90	27.07	986020	266.91	3494	410327	41.61
MOTHERSON	EQ	21-Oct-2022	63.50	63.80	63.85	61.90	62.15	62.10	62.58	17745584	11106.04	83028	11138741	62.77
MOTILALOFS	EQ	21-Oct-2022	702.20	703.00	709.75	690.25	693.00	695.25	700.77	216066	1514.12	9170	62382	28.87
MOTOGENFIN	EQ	21-Oct-2022	26.05	25.10	27.15	25.10	27.00	26.50	26.65	759	0.20	28	672	88.54
MOVALUE	EQ	21-Oct-2022	42.05	42.40	43.40	42.40	42.50	42.50	42.62	397	0.17	16	350	88.16
MPHASIS	EQ	21-Oct-2022	2147.40	2120.00	2130.00	2032.35	2038.00	2042.95	2052.70	1176766	24155.51	73255	516324	43.88
MPSLTD	EQ	21-Oct-2022	649.20	645.00	649.20	638.35	641.55	645.05	642.56	7444	47.83	1598	4595	61.73
MRF	EQ	21-Oct-2022	84171.80	84210.05	88187.90	84210.05	86002.05	86224.80	86727.40	36192	31388.38	18556	6057	16.74
MRO-TEK	EQ	21-Oct-2022	65.90	65.65	66.20	62.50	65.50	64.90	64.30	26269	16.89	336	16985	64.66
MRPL	EQ	21-Oct-2022	59.30	59.50	59.60	57.60	58.20	58.05	58.50	1388311	812.13	5975	605273	43.60
MSPL	EQ	21-Oct-2022	9.25	9.20	9.40	9.20	9.25	9.30	9.28	112084	10.40	367	90169	80.45
MSTCLTD	EQ	21-Oct-2022	258.05	259.95	262.10	255.00	255.15	255.80	257.78	118222	304.75	3021	61738	52.22
MSUMI	EQ	21-Oct-2022	87.65	88.10	88.30	85.10	85.90	85.60	85.86	3042795	2612.49	45070	1897487	62.36
MTARTECH	EQ	21-Oct-2022	1634.95	1644.00	1644.00	1580.35	1587.00	1587.10	1607.06	53305	856.64	6091	26408	49.54
MTEDUCARE	EQ	21-Oct-2022	8.75	9.00	9.00	8.35	8.45	8.50	8.63	148925	12.85	255	104421	70.12
MTNL	EQ	21-Oct-2022	21.00	21.10	21.30	20.70	20.75	20.80	20.95	717191	150.22	1750	363436	50.67
MUKANDLTD	EQ	21-Oct-2022	100.20	101.30	101.30	99.55	100.00	100.20	100.12	29078	29.11	282	24582	84.54
MUKTAARTS	EQ	21-Oct-2022	60.55	60.95	62.25	60.90	62.25	61.55	61.37	11130	6.83	84	10424	93.66
MUNJALAU	EQ	21-Oct-2022	50.55	51.10	51.10	48.30	49.45	49.15	49.81	139399	69.44	1422	79226	56.83
MUNJALSHOW	EQ	21-Oct-2022	99.05	99.20	100.65	98.65	99.90	100.05	99.89	16841	16.82	271	11927	70.82
MURUDCERA	EQ	21-Oct-2022	37.30	37.55	38.00	36.25	36.90	36.80	37.11	206543	76.64	1349	118307	57.28
MUTHOOTCAP	EQ	21-Oct-2022	254.50	254.00	260.00	252.00	259.70	257.30	256.62	59915	153.75	3786	44758	74.70
MUTHOOTFIN	EQ	21-Oct-2022	1048.00	1053.25	1053.25	1029.00	1033.00	1033.00	1036.34	674733	6992.53	20584	229933	34.08
MWL	SM	21-Oct-2022	114.00	113.80	113.80	111.00	111.00	112.40	112.40	2400	2.70	2	2400	100.00
NABARD	N2	21-Oct-2022	1187.67	1178.01	1189.55	1178.01	1189.55	1189.55	1187.12	146	1.73	8	132	90.41
NACLIND	EQ	21-Oct-2022	75.40	76.00	76.00	73.00	75.00	74.45	74.89	65346	48.94	647	37165	56.87
NAGAFERT	BE	21-Oct-2022	8.00	8.20	8.20	7.90	8.00	7.90	8.03	97058	7.79	244	-	-
NAGREEKCAP	EQ	21-Oct-2022	11.50	11.50	11.75	11.00	11.55	11.55	11.54	2159	0.25	24	1677	77.67
NAGREEKEXP	EQ	21-Oct-2022	36.75	36.30	37.50	36.30	36.80	36.85	36.85	5332	1.96	110	4397	82.46
NAHARCAP	EQ	21-Oct-2022	346.55	347.55	351.50	340.50	340.50	341.30	344.90	9209	31.76	429	5764	62.59
NAHARINDUS	EQ	21-Oct-2022	109.55	110.85	111.35	105.55	106.00	106.30	107.84	81483	87.87	905	62316	76.48
NAHARPOLY	EQ	21-Oct-2022	321.35	326.70	329.40	304.00	305.50	308.10	311.20	77887	242.38	3202	40365	51.83
NAHARSPING	EQ	21-Oct-2022	296.35	296.35	300.20	287.50	289.50	289.55	293.69	30855	90.62	1835	20265	65.68
NAM-INDIA	EQ	21-Oct-2022	270.30	268.90	272.00	267.05	268.00	267.95	270.07	379882	1025.95	9793	214948	56.58
NATCOPHARM	EQ	21-Oct-2022	589.70	592.65	594.90	582.00	587.20	585.45	587.91	150897	887.14	14121	84665	56.11
NATHBIOGEN	EQ	21-Oct-2022	168.30	169.95	169.95	160.10	163.40	162.55	164.15	22476	36.89	695	12809	56.99
NATIONALUM	EQ	21-Oct-2022	70.30	70.25	70.65	69.35	69.85	69.75	69.88	8386352	5860.39	23943	2556986	30.49
NAUKRI	EQ	21-Oct-2022	3974.85	3990.00	3997.00	3808.85	3823.00	3822.15	3872.93	407110	15767.07	30642	148628	36.51
NAVA	EQ	21-Oct-2022	203.30	204.85	205.40	195.90	198.30	198.25	200.15	632502	1265.92	14339	252378	39.90
NAVINFLUOR	EQ	21-Oct-2022	4418.75	4440.00	4513.70	4383.10	4431.00	4423.15	4455.72	329581	14685.21	29891	72632	22.04
NAVKARCORP	EQ	21-Oct-2022	56.60	57.10	57.35	55.50	55.50	55.95	56.36	366372	206.48	2565	200234	54.65
NAVNETEDUL	EQ	21-Oct-2022	133.20	133.80	135.15	132.20	132.75	133.30	133.27	250826	334.27	3545	128230	51.12
NAZARA	EQ	21-Oct-2022	687.85	678.00	699.60	662.35	670.00	669.50	677.83	613251	4156.80	26005	153099	24.97
NBCC	EQ	21-Oct-2022	32.25	32.15	33.25	32.15	32.30	32.30	32.62	3299248	1076.26	5878	1405515	42.60
NBIFIN	EQ	21-Oct-2022	1776.60	1790.00	1799.70	1736.00	1744.00	1744.05	1769.53	68	1.20	20	57	83.82
NCC	EQ	21-Oct-2022	72.40	72.60	73.45	71.20	71.55	71.65	72.39	1688810	1222.58	10974	829934	49.14
NCLIND	EQ	21-Oct-2022	177.75	177.75	179.45	176.00	176.90	176.65	177.31	36145	64.09	1380	20542	56.83
NDGL	EQ	21-Oct-2022	1328.45	1353.65	1353.65	1322.00	1344.00	1338.80	1335.51	218	2.91	26	58	26.61
NDL	EQ	21-Oct-2022	28.00	28.00	28.65	27.60	27.95	27.90	27.99	49698	13.91	445	26621	53.57
NDRAUTO	EQ	21-Oct-2022	454.75	450.00	458.00	443.95	458.00	456.15	453.79	1916	8.69	126	1550	80.90
NDTV	BE	21-Oct-2022	325.80	321.00	329.00	320.10	325.90	323.25	323.55	54443	176.15	995	-	-
NECCLTD	EQ	21-Oct-2022	28.75	29.20	30.15	27.55	28.10	28.50	29.13	864626	251.91	3555	322187	37.26
NECLIFE	EQ	21-Oct-2022	21.50	21.50	21.85	21.10	21.40	21.25	21.50	105529	22.69	575	76424	72.42
NELCAST	EQ	21-Oct-2022	83.80	84.30	86.55	81.70	83.65	83.50	84.76	347748	294.76	4812	157500	45.29
NELCO	EQ	21-Oct-2022	867.10	888.00	892.00	870.00	883.00	881.95	881.62	105595	930.95	5699	31569	29.90
NEOGEN	EQ	21-Oct-2022	1497.40	1508.00	1524.00	1472.05	1473.05	1481.95	1503.69	92611	1392.58	3707	85671	92.51
NESCO	EQ	21-Oct-2022	579.40	580.40	582.30	568.55	575.10	577.10	576.56	37886	218.43	2838	17693	46.70
NESTLEIND	EQ	21-Oct-2022	20061.10	20061.10	20350.00	19982.50	20330.15	20294.95	20200.17	57193	11553.09	18471	27977	48.92
NETF	EQ	21-Oct-2022	182.92	184.98	184.98	180.50	183.94	183.94	183.92	416	0.77	43	378	90.87
NETWORK18	EQ	21-Oct-2022	65.10	65.45	65.85	63.10	63.60	63.70	64.61	425965	275.21	2696	163328	38.34
NEULANDLAB	EQ	21-Oct-2022	1578.20	1570.00	1570.00	1488.30	1494.00	1497.70	1526.87	26651	406.93	3678	11259	42.25
NEWGEN	EQ	21-Oct-2022	359.15	360.00	361.55	353.05	357.05	358.30	356.90	93745	334.57	9503	43291	46.18
NEXTMEDIA	EQ	21-Oct-2022	5.70	5.95	5.95	5.45	5.70	5.55	5.66	12295	0.70	49	9020	73.36
NFL	EQ	21-Oct-2022	48.75	49.00	49.60	48.60	48.90	48.85	49.11	404033	198.43	2401	186092	46.06
NGIL	EQ	21-Oct-2022	128.50	128.50	128.50	123.00	126.75	126.25	126.04	1841	2.32	73	1490	80.93
NGLFINE	EQ	21-Oct-2022	1406.80	1414.30	1414.90	1392.10	1397.10	1397.25	1400.90	1522	21.32	218	915	60.12
NH	EQ	21-Oct-2022	722.40	725.30	735.50	715.00	723.95	726.15	730.42	106009	774.31	9962	61553	58.06
NHAI	N2	21-Oct-2022	1129.93	1129.45	1131.55	1124.00	1125.00	1124.24	1126.07	1871	21.07	31	1870	99.95
NHAI	N8	21-Oct-2022	1110.00	1115.99	1115.99	1115.99	1115.99	1115.99	1115.99	1	0.01	1	1	100.00
NHAI	N9	21-Oct-2022	1184.30	1185.80	1185.80	1185.60	1185.60	1185.60	1185.70	15000	177.86	2	15000	100.00
NHAI	NA	21-Oct-2022	1185.06	1186.00	1187.99	1183.10	1186.00	1186.00	1186.00	2030	24.08	14	1988	97.93
NHAI	ND	21-Oct-2022	1237.00	1237.00	1237.00	1122.00	1217.80	1217.80	1215.98	42	0.51	3	41	97.62
NHAI	NE	21-Oct-2022	1165.00	1163.50	1164.00	1157.00	1157.00	1157.00	1162.95	1670	19.42	14	1567	93.83
NHBTF2014	N6	21-Oct-2022	6955.00	6955.00	6955.00	6911.00	6915.00	6915.73	6923.77	146	10.11	9	121	82.88
NHBTF2023	N6	21-Oct-2022	6300.00	6275.00	6275.00	6275.00	6275.00	6275.00	6275.00	98	6.15	1	98	100.00
NHPC	EQ	21-Oct-2022	39.90	40.00	42.40	39.85	42.10	41.50	41.30	90582352	37410.87	53892	55957552	61.78
NHPC	N5	21-Oct-2022	1249.99	1210.00	1220.00	1210.00	1220.00	1220.00	1215.00	30	0.36	3	30	100.00
NHPC	N6	21-Oct-2022	1389.99	1399.89	1399.89	1380.00	1380.00	1380.00	1386.63	15	0.21	3	10	66.67
NIACL	EQ	21-Oct-2022	85.75	86.20	86.25	85.15	85.30	85.45	85.72	112601	96.53	1671	52616	46.73
NIBL	EQ	21-Oct-2022	21.00	21.00	21.15	20.60	20.75	20.75	20.87	5272	1.10	133	4643	88.07
NIDAN	SM	21-Oct-2022	55.60	55.00	57.00	53.00	55.65	55.65	55.95	7000	3.92	7	5000	71.43
NIF100BEES	EQ	21-Oct-2022	185.52	185.50	186.40	183.53	185.58	185.10	185.86	8490	15.78	195	5128	60.40
NIFTYBEES	EQ	21-Oct-2022	191.44	191.97	192.55	190.65	191.60	191.52	191.95	2630619	5049.36	19270	1802821	68.53
NIFTYQLITY	EQ	21-Oct-2022	14.24	14.24	14.58	14.24	14.54	14.34	14.41	12645	1.82	156	11028	87.21
NIITLTD	EQ	21-Oct-2022	283.80	286.00	288.45	281.10	281.65	282.30	284.78	158392	451.07	5207	70681	44.62
NILAINFRA	EQ	21-Oct-2022	6.20	6.20	6.65	6.20	6.50	6.40	6.46	382332	24.71	433	236351	61.82
NILASPACES	BE	21-Oct-2022	3.50	3.65	3.65	3.35	3.65	3.65	3.57	240283	8.59	214	-	-
NILKAMAL	EQ	21-Oct-2022	2046.65	2056.85	2060.00	2030.00	2038.00	2034.85	2048.49	2809	57.54	356	2324	82.73
NIPPOBATRY	EQ	21-Oct-2022	483.50	483.40	506.80	476.00	478.00	483.45	488.86	48022	234.76	4119	14712	30.64
NIRAJ	EQ	21-Oct-2022	30.15	30.05	31.50	29.65	30.70	30.65	30.74	5299	1.63	90	3930	74.16
NITCO	EQ	21-Oct-2022	22.70	22.70	24.70	22.70	23.90	24.00	23.94	177219	42.43	932	82498	46.55
NITINSPIN	EQ	21-Oct-2022	209.30	210.00	212.90	206.00	206.75	207.00	209.67	69626	145.98	3859	37341	53.63
NITIRAJ	EQ	21-Oct-2022	77.60	76.85	79.00	76.15	78.50	77.65	77.55	1848	1.43	121	895	48.43
NKIND	BE	21-Oct-2022	35.20	33.60	33.60	33.45	33.55	33.55	33.48	425	0.14	6	-	-
NLCINDIA	EQ	21-Oct-2022	69.85	70.40	71.75	69.75	70.25	70.35	70.62	2122726	1499.06	11680	862329	40.62
NMDC	EQ	21-Oct-2022	132.60	132.60	136.75	129.00	130.55	130.35	133.35	19379206	25841.96	56639	7769836	40.09
NOCIL	EQ	21-Oct-2022	264.00	266.00	266.00	255.15	257.15	257.65	259.67	427176	1109.26	8280	163811	38.35
NOIDATOLL	EQ	21-Oct-2022	7.75	7.80	7.95	7.70	7.90	7.85	7.84	47018	3.69	117	28617	60.86
NOVARTIND	EQ	21-Oct-2022	676.80	676.00	684.50	670.00	684.00	681.20	676.63	3431	23.22	360	1959	57.10
NPBET	EQ	21-Oct-2022	210.00	213.98	215.60	211.70	213.53	213.39	213.78	999	2.14	67	844	84.48
NRAIL	EQ	21-Oct-2022	393.10	404.70	404.70	394.35	402.00	400.55	399.89	43095	172.33	1306	35380	82.10
NRBBEARING	EQ	21-Oct-2022	168.50	168.70	170.40	164.60	166.30	166.80	166.92	96841	161.64	2676	50926	52.59
NRL	SM	21-Oct-2022	253.35	258.60	260.95	248.55	250.10	250.10	253.10	29700	75.17	51	18150	61.11
NSIL	EQ	21-Oct-2022	2124.95	2153.50	2177.00	2061.05	2125.00	2121.65	2148.73	8514	182.94	1134	5762	67.68
NTPC	EQ	21-Oct-2022	166.95	167.50	168.45	164.50	165.00	165.05	165.84	7414335	12295.68	33594	3909911	52.73
NTPC	N2	21-Oct-2022	1320.00	1295.00	1295.00	1290.00	1290.00	1290.00	1292.14	7	0.09	3	7	100.00
NTPC	N4	21-Oct-2022	1124.90	1124.70	1124.70	1124.70	1124.70	1124.70	1124.70	130	1.46	2	130	100.00
NTPC	N5	21-Oct-2022	1250.00	1260.00	1260.00	1235.19	1235.19	1235.78	1244.87	800	9.96	6	661	82.63
NTPC	N7	21-Oct-2022	13.30	13.33	13.35	13.27	13.35	13.34	13.30	11513	1.53	81	11363	98.70
NTPC	ND	21-Oct-2022	1229.00	1229.00	1235.00	1229.00	1235.00	1235.00	1233.80	50	0.62	3	50	100.00
NUCLEUS	EQ	21-Oct-2022	393.35	394.10	394.55	386.00	393.00	389.95	389.82	9107	35.50	1018	5494	60.33
NURECA	EQ	21-Oct-2022	771.25	770.50	780.00	725.95	731.40	731.85	744.74	115254	858.34	10981	51481	44.67
NUVOCO	EQ	21-Oct-2022	396.30	399.40	405.50	388.25	389.00	392.15	398.88	123674	493.31	5936	49814	40.28
NV20BEES	EQ	21-Oct-2022	98.65	98.99	99.30	98.28	98.30	98.31	98.80	6755	6.67	78	2942	43.55
NXTDIGITAL	EQ	21-Oct-2022	391.75	394.80	394.95	385.10	387.00	388.00	388.73	3272	12.72	312	1883	57.55
NYKAA	EQ	21-Oct-2022	1163.75	1167.90	1174.00	1129.00	1129.50	1135.30	1147.06	447370	5131.60	29002	194083	43.38
OAL	EQ	21-Oct-2022	464.00	470.00	479.50	451.00	453.00	454.60	461.72	20800	96.04	1137	15947	76.67
OBCL	EQ	21-Oct-2022	89.20	89.25	90.10	85.55	86.95	86.55	88.02	6274	5.52	247	3263	52.01
OBEROIRLTY	EQ	21-Oct-2022	860.65	850.10	879.60	831.30	864.75	867.55	866.21	1157495	10026.39	29679	331446	28.63
OCCL	EQ	21-Oct-2022	859.75	859.60	870.00	855.00	860.50	859.80	863.14	4653	40.16	312	3764	80.89
OFSS	EQ	21-Oct-2022	2920.05	2934.70	2934.70	2912.25	2919.95	2916.80	2918.37	62441	1822.26	7870	37642	60.28
OIL	EQ	21-Oct-2022	195.15	193.25	194.95	192.10	193.30	193.30	193.74	835039	1617.77	16957	460428	55.14
OILCOUNTUB	BE	21-Oct-2022	18.30	18.00	19.20	17.40	19.20	19.20	18.62	151056	28.13	367	-	-
OLECTRA	EQ	21-Oct-2022	577.15	579.00	591.05	573.00	575.00	576.35	580.92	144197	837.67	5046	75754	52.54
OMAXAUTO	EQ	21-Oct-2022	74.15	74.85	82.80	74.85	77.10	78.15	79.97	484473	387.42	10706	141722	29.25
OMAXE	EQ	21-Oct-2022	91.80	91.60	93.40	88.25	89.70	89.05	90.38	117130	105.86	3561	74098	63.26
OMINFRAL	EQ	21-Oct-2022	35.20	34.70	35.30	34.00	34.85	34.95	34.72	65942	22.89	539	44611	67.65
OMKARCHEM	EQ	21-Oct-2022	19.40	21.95	23.25	21.40	23.25	23.25	22.88	2297380	525.62	4344	642872	27.98
ONELIFECAP	EQ	21-Oct-2022	13.85	13.75	14.45	13.70	14.10	14.05	13.91	2221	0.31	40	1946	87.62
ONEPOINT	BE	21-Oct-2022	14.00	14.40	14.40	13.70	14.30	14.00	14.11	193384	27.30	396	-	-
ONGC	EQ	21-Oct-2022	129.60	129.35	133.40	128.75	131.45	131.55	131.70	11945173	15732.39	57477	3847938	32.21
ONMOBILE	EQ	21-Oct-2022	111.60	112.30	112.30	110.50	111.20	110.95	111.37	175697	195.67	2651	80558	45.85
ONWARDTEC	EQ	21-Oct-2022	270.20	271.95	278.00	260.10	267.25	270.25	269.50	53420	143.97	1541	22467	42.06
OPTIEMUS	EQ	21-Oct-2022	243.55	245.50	245.85	197.00	228.50	229.15	235.99	184002	434.22	1849	110673	60.15
ORBTEXP	EQ	21-Oct-2022	165.45	165.10	169.00	159.00	165.15	165.20	164.60	46568	76.65	1228	25181	54.07
ORCHPHARMA	BE	21-Oct-2022	353.50	348.60	357.30	340.00	347.95	349.45	345.84	5112	17.68	101	-	-
ORICONENT	EQ	21-Oct-2022	29.55	29.80	29.80	28.90	29.20	29.25	29.24	48724	14.25	376	29987	61.54
ORIENTABRA	EQ	21-Oct-2022	29.80	30.20	30.50	29.50	29.50	29.75	29.92	36328	10.87	288	24271	66.81
ORIENTALTL	EQ	21-Oct-2022	8.45	8.75	8.90	8.20	8.45	8.50	8.60	104128	8.95	316	61086	58.66
ORIENTBELL	EQ	21-Oct-2022	578.95	586.90	586.90	561.10	567.20	569.25	570.95	14305	81.67	993	7996	55.90
ORIENTCEM	EQ	21-Oct-2022	123.75	124.40	125.40	122.85	125.00	124.95	124.67	412848	514.71	13245	239034	57.90
ORIENTELEC	EQ	21-Oct-2022	268.70	270.05	272.65	268.00	268.10	269.15	270.35	80950	218.84	2738	53156	65.67
ORIENTHOT	EQ	21-Oct-2022	73.20	73.80	74.15	71.35	72.20	71.85	72.78	674580	490.95	3495	339542	50.33
ORIENTLTD	EQ	21-Oct-2022	67.00	65.70	67.00	65.70	66.20	66.25	66.48	2083	1.38	61	1377	66.11
ORIENTPPR	EQ	21-Oct-2022	36.60	37.00	37.50	36.30	36.70	36.70	36.83	2267233	834.98	6122	1235343	54.49
ORISSAMINE	BE	21-Oct-2022	2709.90	2683.00	2710.00	2640.00	2705.00	2690.90	2682.03	873	23.41	141	-	-
ORTEL	BZ	21-Oct-2022	1.40	1.35	1.35	1.35	1.35	1.35	1.35	200	0.00	1	-	-
ORTINLAB	EQ	21-Oct-2022	23.05	23.45	23.45	22.65	22.80	22.90	23.09	11535	2.66	125	5195	45.04
OSIAHYPER	SM	21-Oct-2022	310.80	295.00	309.00	295.00	309.00	308.95	304.00	3840	11.67	6	2560	66.67
OSWALAGRO	EQ	21-Oct-2022	44.10	44.80	48.00	43.30	45.35	45.60	46.35	695009	322.12	3074	356952	51.36
OSWALSEEDS	SM	21-Oct-2022	191.80	198.95	201.00	195.00	197.80	197.45	197.07	62000	122.18	25	10000	16.13
PAGEIND	EQ	21-Oct-2022	53795.80	53800.00	54349.10	52800.00	52936.25	52994.65	53532.44	15601	8351.60	7247	8256	52.92
PAISALO	EQ	21-Oct-2022	90.10	91.05	91.80	84.50	85.50	87.30	87.93	1300965	1143.95	6247	706347	54.29
PALASHSECU	EQ	21-Oct-2022	87.05	87.05	88.00	86.25	87.55	86.55	86.89	2599	2.26	54	1862	71.64
PALREDTEC	EQ	21-Oct-2022	138.25	139.60	142.90	137.10	137.10	138.00	140.55	13666	19.21	157	12239	89.56
PANACEABIO	EQ	21-Oct-2022	143.20	144.65	149.40	141.50	142.20	142.85	145.75	110720	161.37	2862	43035	38.87
PANACHE	EQ	21-Oct-2022	64.85	66.00	66.00	63.00	63.05	63.90	63.98	2294	1.47	45	1453	63.34
PANAMAPET	EQ	21-Oct-2022	282.60	283.90	299.70	283.85	291.40	292.50	291.26	199651	581.50	9170	90004	45.08
PANSARI	EQ	21-Oct-2022	91.55	91.00	94.80	87.55	88.00	88.25	89.18	1595	1.42	93	570	35.74
PAR	EQ	21-Oct-2022	148.55	148.55	151.40	147.00	147.00	147.40	148.60	2659	3.95	170	1614	60.70
PARACABLES	BE	21-Oct-2022	16.25	16.40	16.45	16.05	16.30	16.25	16.24	71867	11.67	229	-	-
PARADEEP	EQ	21-Oct-2022	62.45	62.75	62.80	61.50	61.65	61.75	62.04	2796444	1734.86	10809	1320186	47.21
PARAGMILK	EQ	21-Oct-2022	107.75	108.10	109.10	106.00	106.20	106.60	107.37	185390	199.05	2489	100661	54.30
PARAS	EQ	21-Oct-2022	651.25	653.90	661.05	640.00	643.45	643.35	651.22	154997	1009.37	8080	35160	22.68
PARSVNATH	EQ	21-Oct-2022	6.75	6.90	7.05	6.70	7.05	7.00	6.95	286644	19.91	434	220118	76.79
PARTYCRUS	SM	21-Oct-2022	330.15	313.65	313.65	313.65	313.65	313.65	313.65	2000	6.27	1	2000	100.00
PASHUPATI	SM	21-Oct-2022	138.00	120.50	136.00	120.50	136.00	136.00	125.50	6400	8.03	3	6400	100.00
PASUPTAC	EQ	21-Oct-2022	33.20	33.50	33.50	32.60	32.60	32.90	32.95	45229	14.90	683	25079	55.45
PATANJALI	BE	21-Oct-2022	1424.55	1449.40	1449.40	1415.00	1422.50	1421.20	1429.60	748774	10704.49	4820	-	-
PATELENG	EQ	21-Oct-2022	21.80	22.10	22.20	21.30	21.40	21.45	21.75	510603	111.06	1069	344597	67.49
PATINTLOG	EQ	21-Oct-2022	13.60	13.75	13.75	13.25	13.25	13.35	13.43	50699	6.81	227	27985	55.20
PAYTM	EQ	21-Oct-2022	632.75	637.60	644.00	625.00	629.70	629.60	633.66	1006943	6380.58	32359	286191	28.42
PCBL	EQ	21-Oct-2022	139.15	139.90	140.70	135.50	136.85	136.90	137.83	458536	631.98	5778	210566	45.92
PCJEWELLER	BE	21-Oct-2022	98.80	100.80	101.00	97.10	97.30	98.10	98.06	1218544	1194.87	4260	-	-
PDMJEPAPER	EQ	21-Oct-2022	40.70	41.10	41.45	39.90	40.45	40.45	40.59	154482	62.71	1578	69973	45.30
PDPL	BE	21-Oct-2022	4.60	4.60	4.80	4.60	4.80	4.80	4.79	258	0.01	3	-	-
PDSL	EQ	21-Oct-2022	300.60	300.60	304.40	296.40	299.00	299.60	299.91	41706	125.08	1918	34739	83.29
PEARLPOLY	EQ	21-Oct-2022	19.90	20.60	20.60	19.25	19.70	19.65	19.98	32194	6.43	306	10693	33.21
PEL	EQ	21-Oct-2022	841.40	841.40	850.50	835.55	846.00	847.90	843.12	921391	7768.45	50162	442724	48.05
PENIND	EQ	21-Oct-2022	56.20	56.45	58.90	56.25	56.75	56.95	57.63	1475202	850.13	6930	701536	47.56
PENINLAND	BE	21-Oct-2022	12.60	12.85	12.90	12.10	12.45	12.20	12.42	31371	3.90	138	-	-
PENTAGOLD	SM	21-Oct-2022	69.70	66.25	66.25	66.25	66.25	66.25	66.25	600	0.40	1	600	100.00
PERSISTENT	EQ	21-Oct-2022	3706.60	3710.00	3730.00	3641.05	3665.75	3665.70	3681.26	238133	8766.30	17547	108353	45.50
PETRONET	EQ	21-Oct-2022	202.60	203.00	205.00	201.00	202.60	202.50	202.73	1093647	2217.12	11188	604615	55.28
PFC	EQ	21-Oct-2022	105.55	105.80	106.20	104.80	105.30	105.45	105.50	5504412	5806.96	14050	4150409	75.40
PFC	N3	21-Oct-2022	1209.00	1229.00	1238.00	1229.00	1236.99	1232.65	1232.65	1093	13.47	24	1093	100.00
PFC	N6	21-Oct-2022	1125.00	1125.00	1135.00	1115.15	1134.99	1133.16	1128.10	1645	18.56	62	1639	99.64
PFC	N8	21-Oct-2022	1388.00	1398.99	1410.00	1398.99	1408.00	1408.00	1401.19	1706	23.90	37	1649	96.66
PFIZER	EQ	21-Oct-2022	4346.00	4328.00	4370.00	4300.00	4370.00	4340.05	4322.30	11544	498.97	2415	6110	52.93
PFOCUS	EQ	21-Oct-2022	74.55	74.50	75.70	73.50	74.00	74.05	74.21	12423	9.22	176	9119	73.40
PFS	EQ	21-Oct-2022	14.00	14.15	14.30	12.90	13.65	13.50	13.72	669703	91.90	1537	383327	57.24
PGEL	EQ	21-Oct-2022	1072.15	1082.00	1129.00	1075.00	1105.00	1116.90	1103.39	64907	716.18	4993	49649	76.49
PGHH	EQ	21-Oct-2022	13860.10	13910.00	14135.40	13840.00	14000.00	13997.70	13992.18	4697	657.21	1886	2176	46.33
PGHL	EQ	21-Oct-2022	4095.05	4085.65	4100.00	3950.00	4000.00	4003.25	4012.27	8395	336.83	2479	5278	62.87
PGIL	EQ	21-Oct-2022	437.85	444.80	444.80	435.00	436.25	437.90	438.47	3953	17.33	335	2199	55.63
PGINVIT	IV	21-Oct-2022	140.14	140.84	141.00	139.75	139.95	139.92	139.97	314385	440.05	9683	290626	92.44
PHANTOMFX	ST	21-Oct-2022	95.00	300.00	315.00	290.05	315.00	312.70	305.86	1632000	4991.63	927	1624800	99.56
PHARMABEES	EQ	21-Oct-2022	13.19	13.25	13.27	13.08	13.13	13.11	13.20	606617	80.07	1368	382083	62.99
PHOENIXLTD	EQ	21-Oct-2022	1391.80	1385.50	1458.85	1367.45	1404.00	1431.15	1393.50	685337	9550.15	19834	557749	81.38
PIDILITIND	EQ	21-Oct-2022	2689.75	2690.00	2699.90	2626.35	2645.00	2637.70	2651.67	299403	7939.17	23631	120100	40.11
PIIND	EQ	21-Oct-2022	3140.50	3156.25	3172.85	3078.40	3100.00	3109.70	3112.26	189980	5912.67	15913	123898	65.22
PILANIINVS	EQ	21-Oct-2022	1772.90	1789.00	1806.85	1779.95	1790.00	1786.90	1788.82	2455	43.92	403	1690	68.84
PILITA	EQ	21-Oct-2022	7.80	7.80	8.05	7.75	7.80	7.80	7.85	174545	13.70	323	105041	60.18
PIONDIST	EQ	21-Oct-2022	168.85	169.50	170.00	163.10	163.75	164.45	166.16	3644	6.05	124	1974	54.17
PIONEEREMB	EQ	21-Oct-2022	44.15	44.15	44.60	43.50	44.60	44.00	43.90	21348	9.37	195	17010	79.68
PITTIENG	EQ	21-Oct-2022	292.45	294.45	294.90	288.10	292.00	292.30	291.83	33148	96.73	1485	23942	72.23
PIXTRANS	EQ	21-Oct-2022	877.25	877.25	894.80	863.10	863.10	865.85	876.52	5055	44.31	797	2995	59.25
PKTEA	BE	21-Oct-2022	272.00	272.00	278.75	260.00	278.75	278.75	262.39	214	0.56	12	-	-
PLASTIBLEN	EQ	21-Oct-2022	206.10	205.95	209.00	199.05	201.80	200.20	205.30	31465	64.60	776	26185	83.22
PNB	EQ	21-Oct-2022	40.50	40.50	41.80	40.40	40.80	40.75	41.11	113842537	46803.88	114015	24859348	21.84
PNBGILTS	EQ	21-Oct-2022	61.80	61.80	62.60	61.20	61.65	61.55	62.01	96536	59.86	1199	57944	60.02
PNBHOUSING	EQ	21-Oct-2022	444.05	445.00	448.50	419.15	427.50	427.65	435.10	1424151	6196.43	31768	489912	34.40
PNC	BE	21-Oct-2022	47.70	47.85	48.45	46.50	46.80	46.80	47.20	5366	2.53	38	-	-
PNCINFRA	EQ	21-Oct-2022	257.55	258.80	258.80	254.50	258.20	257.45	256.81	146394	375.95	5092	79602	54.38
PODDARHOUS	EQ	21-Oct-2022	230.25	230.20	241.50	225.00	240.00	236.15	235.26	14549	34.23	178	13211	90.80
PODDARMENT	EQ	21-Oct-2022	251.20	254.75	258.65	244.50	247.50	248.80	248.02	12548	31.12	935	6874	54.78
POKARNA	EQ	21-Oct-2022	478.65	481.95	481.95	465.00	466.00	466.90	472.09	41434	195.61	2367	17937	43.29
POLICYBZR	EQ	21-Oct-2022	400.75	404.10	404.15	372.80	383.00	379.65	382.44	3189565	12198.27	67805	1414419	44.35
POLYCAB	EQ	21-Oct-2022	2649.25	2650.00	2754.90	2650.00	2695.00	2698.10	2720.18	674894	18358.36	38954	162413	24.06
POLYMED	EQ	21-Oct-2022	942.25	942.25	951.75	918.30	925.00	924.00	931.67	12440	115.90	2167	6067	48.77
POLYPLEX	EQ	21-Oct-2022	1717.65	1725.00	1812.10	1701.25	1708.00	1718.90	1743.14	334159	5824.86	26910	93849	28.09
PONNIERODE	EQ	21-Oct-2022	248.80	253.75	253.75	244.00	245.05	246.70	248.92	4680	11.65	210	2679	57.24
POONAWALLA	EQ	21-Oct-2022	331.00	332.80	333.45	313.00	316.00	315.80	323.90	6223525	20158.10	48326	1879944	30.21
POONAWALLA	N7	21-Oct-2022	1378.00	1377.90	1377.90	1377.90	1377.90	1377.90	1377.90	1	0.01	1	1	100.00
POWERGRID	EQ	21-Oct-2022	217.50	215.35	218.90	214.00	216.60	217.30	216.66	8725869	18905.21	46909	5223764	59.87
POWERINDIA	EQ	21-Oct-2022	3238.20	3238.00	3290.00	3208.80	3249.95	3226.40	3254.70	26519	863.12	4372	16198	61.08
POWERMECH	EQ	21-Oct-2022	1844.90	1854.65	1875.00	1779.55	1790.00	1805.65	1826.60	30510	557.30	2820	16492	54.05
PPAP	EQ	21-Oct-2022	209.05	209.05	212.05	207.00	207.45	207.55	208.89	2008	4.19	146	1246	62.05
PPL	EQ	21-Oct-2022	168.70	169.00	169.40	166.85	167.60	167.70	167.89	45177	75.85	1994	26547	58.76
PPLPHARMA	BE	21-Oct-2022	180.50	171.50	171.50	171.50	171.50	171.50	171.50	285871	490.27	3078	-	-
PRAENG	EQ	21-Oct-2022	14.35	14.65	14.90	14.25	14.30	14.30	14.47	120759	17.47	660	25713	21.29
PRAJIND	EQ	21-Oct-2022	422.25	424.45	427.90	417.15	422.50	424.35	423.21	805778	3410.16	19740	321034	39.84
PRAKASH	EQ	21-Oct-2022	51.40	51.15	52.00	51.05	51.35	51.30	51.45	180935	93.08	1804	92403	51.07
PRAKASHSTL	EQ	21-Oct-2022	5.30	5.35	5.40	5.15	5.25	5.25	5.29	463479	24.50	894	289265	62.41
PRAXIS	EQ	21-Oct-2022	30.70	30.35	31.30	29.75	30.40	30.40	30.22	67508	20.40	373	28703	42.52
PRECAM	EQ	21-Oct-2022	106.45	107.90	108.55	103.25	104.50	105.00	106.30	49384	52.50	1176	29899	60.54
PRECISION	SM	21-Oct-2022	33.95	33.95	33.95	33.95	33.95	33.95	33.95	4000	1.36	2	4000	100.00
PRECOT	EQ	21-Oct-2022	223.90	228.30	228.80	219.00	222.45	221.00	223.02	1953	4.36	133	1382	70.76
PRECWIRE	EQ	21-Oct-2022	85.95	87.45	89.50	85.05	89.00	88.45	88.60	129737	114.95	1646	88585	68.28
PREMEXPLN	EQ	21-Oct-2022	446.10	449.95	468.40	436.90	468.40	468.30	464.59	31173	144.83	560	28040	89.95
PREMIER	BE	21-Oct-2022	3.75	3.65	3.80	3.60	3.60	3.60	3.63	52400	1.90	47	-	-
PREMIERPOL	EQ	21-Oct-2022	92.80	92.85	93.85	90.10	91.90	91.30	92.07	12673	11.67	235	9448	74.55
PRESSMN	BE	21-Oct-2022	52.15	52.75	53.50	49.60	50.00	49.70	50.97	30128	15.36	163	-	-
PRESTIGE	EQ	21-Oct-2022	439.70	441.00	447.80	440.95	444.00	443.30	444.03	134281	596.25	6375	52250	38.91
PRICOLLTD	EQ	21-Oct-2022	186.50	187.60	190.00	180.55	182.85	182.35	185.79	339058	629.93	4236	152810	45.07
PRIMESECU	EQ	21-Oct-2022	100.05	100.10	100.75	97.50	99.90	98.50	99.14	9246	9.17	185	6743	72.93
PRINCEPIPE	EQ	21-Oct-2022	568.35	568.50	571.65	561.10	567.00	565.50	565.68	58824	332.76	4988	28124	47.81
PRITI	EQ	21-Oct-2022	176.35	175.90	184.95	170.30	175.00	174.15	179.04	26114	46.75	796	15556	59.57
PRITIKAUTO	EQ	21-Oct-2022	15.80	15.75	16.15	15.55	15.55	15.80	15.89	189841	30.17	488	132193	69.63
PRIVISCL	EQ	21-Oct-2022	1403.95	1416.25	1420.35	1364.25	1375.00	1373.00	1393.87	9087	126.66	1270	5186	57.07
PROPEQUITY	SM	21-Oct-2022	153.50	155.80	158.05	152.00	158.00	158.00	155.06	14400	22.33	10	13200	91.67
PROZONINTU	EQ	21-Oct-2022	21.50	21.85	21.85	21.15	21.40	21.40	21.54	94837	20.43	525	66350	69.96
PRSMJOHNSN	EQ	21-Oct-2022	123.05	123.20	124.20	122.00	123.40	123.15	122.54	113842	139.50	2244	74129	65.12
PRUDENT	EQ	21-Oct-2022	703.75	712.80	715.00	687.50	695.00	702.30	708.08	21312	150.91	1379	14259	66.91
PSB	EQ	21-Oct-2022	15.45	15.55	16.50	15.45	15.90	15.80	16.02	690738	110.67	1717	409568	59.29
PSPPROJECT	EQ	21-Oct-2022	585.10	589.60	589.60	570.00	574.90	578.00	582.72	168641	982.71	7585	72045	42.72
PSUBNKBEES	EQ	21-Oct-2022	35.62	35.62	36.70	35.28	36.29	36.29	36.36	1974138	717.88	5243	1146135	58.06
PTC	EQ	21-Oct-2022	72.35	72.45	72.65	67.50	69.95	69.65	70.80	1551263	1098.36	13620	961271	61.97
PTL	EQ	21-Oct-2022	30.30	30.15	30.55	30.10	30.20	30.15	30.30	44405	13.45	570	27517	61.97
PUNJABCHEM	EQ	21-Oct-2022	1099.90	1103.00	1139.90	1062.00	1135.00	1134.35	1109.96	29733	330.03	3768	15425	51.88
PURVA	EQ	21-Oct-2022	93.65	94.45	94.50	92.25	92.60	92.65	93.27	67537	62.99	1193	38934	57.65
PVP	EQ	21-Oct-2022	8.80	8.60	9.05	8.60	8.70	8.75	8.85	208785	18.48	267	124663	59.71
PVR	EQ	21-Oct-2022	1738.35	1747.05	1754.25	1701.00	1705.00	1705.20	1718.32	515631	8860.21	34556	121825	23.63
QGOLDHALF	EQ	21-Oct-2022	42.80	42.80	42.86	42.48	42.56	42.49	42.55	19740	8.40	265	10134	51.34
QMSMEDI	ST	21-Oct-2022	130.55	132.00	132.00	127.15	129.95	128.55	129.34	45000	58.20	21	43000	95.56
QNIFTY	EQ	21-Oct-2022	1857.36	1864.01	1867.99	1854.00	1860.00	1858.60	1861.30	138	2.57	48	55	39.86
QUADPRO	SM	21-Oct-2022	6.10	6.25	6.25	6.25	6.25	6.25	6.25	12000	0.75	1	12000	100.00
QUESS	EQ	21-Oct-2022	563.30	564.20	567.55	557.55	559.50	560.10	560.43	112734	631.80	5640	81500	72.29
QUICKHEAL	EQ	21-Oct-2022	200.25	200.15	201.90	197.00	197.35	197.50	199.12	77028	153.38	3826	34511	44.80
RADHIKAJWE	EQ	21-Oct-2022	156.65	159.50	159.50	153.00	153.55	154.10	155.87	7634	11.90	400	4178	54.73
RADICO	EQ	21-Oct-2022	1053.45	1058.75	1065.85	1031.20	1032.00	1036.15	1047.52	86654	907.71	5984	38016	43.87
RADIOCITY	EQ	21-Oct-2022	23.90	24.00	24.30	24.00	24.15	24.15	24.13	49479	11.94	134	43019	86.94
RAILTEL	EQ	21-Oct-2022	105.85	106.35	107.30	103.10	104.25	104.25	105.20	465080	489.27	4932	215554	46.35
RAIN	EQ	21-Oct-2022	167.50	166.60	169.65	162.85	164.75	164.65	166.24	1455203	2419.12	14603	356886	24.52
RAINBOW	EQ	21-Oct-2022	696.30	703.00	704.90	665.00	671.85	672.75	684.76	157646	1079.50	11196	89742	56.93
RAJESHEXPO	EQ	21-Oct-2022	698.25	690.25	694.60	673.45	674.00	679.45	684.29	169191	1157.75	12130	50453	29.82
RAJMET	EQ	21-Oct-2022	279.20	281.50	284.60	279.00	282.80	280.30	281.55	6693	18.84	230	4878	72.88
RAJRATAN	EQ	21-Oct-2022	1234.05	1238.25	1249.00	987.25	987.25	996.65	1052.67	642151	6759.72	51268	265866	41.40
RAJRILTD	BE	21-Oct-2022	21.35	21.75	21.75	21.75	21.75	21.75	21.75	2	0.00	2	-	-
RAJSREESUG	EQ	21-Oct-2022	34.55	36.45	36.45	34.10	34.75	34.55	34.84	19257	6.71	200	8000	41.54
RAJTV	EQ	21-Oct-2022	44.70	45.05	49.15	43.10	47.95	47.90	47.02	168779	79.37	1969	69836	41.38
RALLIS	EQ	21-Oct-2022	226.20	226.45	235.50	225.50	232.00	233.55	231.30	1291841	2987.97	19132	557427	43.15
RAMANEWS	EQ	21-Oct-2022	15.45	15.45	15.70	15.25	15.30	15.35	15.52	15545	2.41	216	9840	63.30
RAMAPHO	EQ	21-Oct-2022	289.95	290.45	297.90	282.05	287.20	285.40	289.48	6677	19.33	461	3878	58.08
RAMASTEEL	EQ	21-Oct-2022	125.85	127.80	128.60	121.80	124.25	123.55	125.76	375815	472.64	3840	188332	50.11
RAMCOCEM	EQ	21-Oct-2022	708.10	710.00	719.80	700.10	704.00	703.40	709.38	261094	1852.14	7601	97370	37.29
RAMCOIND	EQ	21-Oct-2022	186.40	187.35	190.05	180.95	182.00	182.35	183.99	52330	96.28	1437	37873	72.37
RAMCOSYS	EQ	21-Oct-2022	256.50	257.00	262.25	252.60	254.45	253.50	257.82	53322	137.47	2628	28930	54.26
RAMKY	EQ	21-Oct-2022	232.90	235.65	248.85	235.65	242.00	242.00	242.39	560025	1357.46	12912	207819	37.11
RAMRAT	EQ	21-Oct-2022	207.90	209.85	209.85	192.55	204.00	204.35	204.13	103040	210.33	4729	54151	52.55
RANASUG	EQ	21-Oct-2022	23.55	23.55	23.70	23.25	23.40	23.35	23.44	264295	61.96	1432	209113	79.12
RANEENGINE	EQ	21-Oct-2022	230.60	231.10	235.00	230.00	230.20	230.60	231.81	4858	11.26	201	1335	27.48
RANEHOLDIN	EQ	21-Oct-2022	913.30	917.50	918.00	909.80	910.10	910.75	910.91	24947	227.24	964	15738	63.09
RATEGAIN	EQ	21-Oct-2022	285.85	287.35	288.50	280.00	280.95	280.70	283.65	81634	231.56	2197	44997	55.12
RATNAMANI	EQ	21-Oct-2022	2014.60	2015.35	2024.70	1992.00	2008.95	2003.25	2007.25	6615	132.78	1659	2342	35.40
RAYMOND	EQ	21-Oct-2022	1167.70	1174.00	1178.75	1123.65	1129.85	1134.40	1153.26	206843	2385.44	10819	73182	35.38
RBA	EQ	21-Oct-2022	122.95	123.00	123.60	118.50	120.10	120.10	120.14	1477983	1775.67	10032	879442	59.50
RBL	EQ	21-Oct-2022	725.35	723.45	737.85	721.95	722.00	723.35	726.82	4558	33.13	680	1837	40.30
RBLBANK	EQ	21-Oct-2022	128.80	129.45	134.40	129.00	132.90	133.25	132.40	23246984	30779.78	66563	5242745	22.55
RCF	EQ	21-Oct-2022	98.95	99.45	100.75	98.55	99.25	99.30	99.59	2791453	2779.99	11197	1219669	43.69
RCOM	BE	21-Oct-2022	1.65	1.65	1.70	1.60	1.70	1.70	1.64	4741703	77.72	4460	-	-
RECLTD	EQ	21-Oct-2022	93.65	94.00	94.35	93.35	93.55	93.65	93.81	4485275	4207.72	19523	2719791	60.64
RECLTD	N1	21-Oct-2022	1065.50	1063.10	1063.10	1063.10	1063.10	1063.10	1063.10	10	0.11	1	10	100.00
RECLTD	N2	21-Oct-2022	1159.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	25	0.29	1	25	100.00
RECLTD	N5	21-Oct-2022	1149.99	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1	0.01	1	1	100.00
RECLTD	N8	21-Oct-2022	1106.08	1118.89	1120.00	1118.67	1120.00	1120.00	1119.12	1460	16.34	8	1460	100.00
RECLTD	N9	21-Oct-2022	1272.00	1256.10	1256.10	1256.00	1256.00	1256.00	1256.05	500	6.28	2	500	100.00
RECLTD	NE	21-Oct-2022	1116.01	1118.77	1118.77	1118.77	1118.77	1118.77	1118.77	100	1.12	1	100	100.00
RECLTD	NF	21-Oct-2022	1299.99	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	7	0.09	1	7	100.00
RECLTD	NH	21-Oct-2022	1255.00	1255.01	1255.01	1255.01	1255.01	1255.01	1255.01	1	0.01	1	1	100.00
REDINGTON	EQ	21-Oct-2022	136.25	136.60	141.50	135.75	138.10	138.10	138.59	2241469	3106.40	17578	1247026	55.63
REFEX	EQ	21-Oct-2022	152.00	153.00	154.25	145.25	145.70	146.60	150.60	109752	165.29	4325	47237	43.04
REGENCERAM	BE	21-Oct-2022	30.55	29.05	30.55	29.05	29.05	29.05	29.28	47138	13.80	283	-	-
RELAXO	EQ	21-Oct-2022	967.15	963.55	979.80	963.55	969.80	969.65	972.66	121194	1178.81	11612	50550	41.71
RELCHEMQ	EQ	21-Oct-2022	188.90	191.30	196.05	189.10	195.20	193.35	193.52	5627	10.89	314	3116	55.38
RELIABLE	SM	21-Oct-2022	46.55	44.25	44.25	44.25	44.25	44.25	44.25	4800	2.12	2	4800	100.00
RELIANCE	EQ	21-Oct-2022	2500.60	2507.70	2516.80	2467.00	2470.00	2471.60	2491.53	3804352	94786.48	164406	1689855	44.42
RELIGARE	EQ	21-Oct-2022	176.60	177.85	177.85	170.50	173.00	174.30	173.79	697994	1213.02	5936	344886	49.41
RELINFRA	BE	21-Oct-2022	139.10	140.00	144.00	137.75	139.90	139.15	140.13	618415	866.55	3874	-	-
REMSONSIND	EQ	21-Oct-2022	219.65	219.75	222.85	219.75	222.65	222.10	221.08	1604	3.55	68	1110	69.20
RENUKA	EQ	21-Oct-2022	61.45	61.90	61.90	58.10	58.65	58.65	59.79	16548617	9895.24	42921	5541256	33.48
REPCOHOME	EQ	21-Oct-2022	217.25	219.40	223.05	218.10	219.00	219.00	220.47	78990	174.15	2483	45358	57.42
REPL	EQ	21-Oct-2022	172.60	174.90	177.45	169.00	170.60	170.85	173.40	45682	79.21	1495	28366	62.09
REPRO	EQ	21-Oct-2022	446.35	442.00	448.40	440.00	440.00	441.60	443.75	1321	5.86	117	864	65.40
RESPONIND	EQ	21-Oct-2022	137.45	138.80	138.85	135.25	135.60	136.10	136.82	8074	11.05	283	4401	54.51
REVATHI	EQ	21-Oct-2022	860.85	860.85	887.20	860.85	863.20	865.10	870.64	2228	19.40	130	1584	71.10
REXPIPES	SM	21-Oct-2022	39.25	38.90	38.90	38.90	38.90	38.90	38.90	8000	3.11	2	8000	100.00
RGL	EQ	21-Oct-2022	112.70	113.35	113.80	110.50	111.00	111.40	111.83	77703	86.90	842	10604	13.65
RHFL	BE	21-Oct-2022	3.85	3.90	4.00	3.80	3.80	3.90	3.87	641241	24.81	674	-	-
RHFL	N6	21-Oct-2022	425.03	429.00	429.00	421.00	421.00	428.82	428.97	255	1.09	13	255	100.00
RHIM	EQ	21-Oct-2022	730.95	734.80	737.80	701.00	705.00	707.15	717.97	273910	1966.59	14588	97544	35.61
RICOAUTO	EQ	21-Oct-2022	57.15	57.45	58.50	57.00	57.50	57.20	57.79	302611	174.88	3108	136088	44.97
RIIL	EQ	21-Oct-2022	1134.60	1138.75	1144.35	1090.95	1108.05	1105.25	1119.39	499021	5585.97	17262	106685	21.38
RILINFRA	SM	21-Oct-2022	1184.00	1204.00	1212.00	1201.20	1201.20	1202.65	1203.82	10000	120.38	10	8000	80.00
RITCO	BE	21-Oct-2022	193.60	199.00	200.00	191.00	193.50	192.05	196.90	8636	17.00	85	-	-
RITES	EQ	21-Oct-2022	374.30	375.80	377.70	361.00	362.95	364.85	368.04	570224	2098.67	13819	174461	30.60
RKDL	BE	21-Oct-2022	21.60	20.55	20.55	20.55	20.55	20.55	20.55	18158	3.73	63	-	-
RKEC	EQ	21-Oct-2022	50.15	50.85	51.40	49.25	51.40	51.05	50.02	31292	15.65	362	17851	57.05
RKFORGE	EQ	21-Oct-2022	228.50	228.50	234.05	224.05	229.00	228.95	230.09	840614	1934.15	10960	338291	40.24
RMCL	BZ	21-Oct-2022	1.85	1.90	1.90	1.80	1.90	1.85	1.82	3589	0.07	28	-	-
RML	EQ	21-Oct-2022	366.50	366.95	390.05	357.45	385.10	383.70	380.67	97189	369.97	3321	21887	22.52
ROHLTD	EQ	21-Oct-2022	275.90	276.00	278.50	268.00	269.00	269.40	271.77	66041	179.48	2599	38197	57.84
ROLEXRINGS	EQ	21-Oct-2022	2049.20	2063.00	2063.00	1989.65	2007.00	2011.00	2026.80	20461	414.70	3555	9713	47.47
ROLLT	EQ	21-Oct-2022	1.30	1.25	1.30	1.25	1.25	1.25	1.26	597682	7.50	248	494926	82.81
ROLTA	BE	21-Oct-2022	4.10	4.15	4.15	4.05	4.15	4.10	4.08	188281	7.68	211	-	-
ROML	BE	21-Oct-2022	57.55	57.65	58.90	56.50	57.95	57.95	58.03	1139	0.66	30	-	-
ROSSARI	EQ	21-Oct-2022	905.10	906.00	914.25	852.70	870.00	876.15	889.65	38663	343.96	5198	14929	38.61
ROSSELLIND	EQ	21-Oct-2022	283.45	287.00	297.00	281.10	282.00	282.70	289.91	63410	183.83	2940	24783	39.08
ROTO	EQ	21-Oct-2022	410.05	416.30	416.30	407.00	412.00	408.35	410.58	15479	63.55	773	13886	89.71
ROUTE	EQ	21-Oct-2022	1392.60	1398.75	1398.75	1296.65	1300.10	1307.75	1327.19	578133	7672.90	34375	237739	41.12
RPGLIFE	EQ	21-Oct-2022	828.65	842.00	842.00	815.00	824.00	822.25	826.18	34694	286.64	3245	16536	47.66
RPOWER	BE	21-Oct-2022	16.10	16.30	16.80	16.10	16.45	16.35	16.46	5881455	968.13	9722	-	-
RPPINFRA	EQ	21-Oct-2022	35.75	36.00	36.15	35.55	35.60	35.80	35.85	24465	8.77	275	16638	68.01
RPPL	EQ	21-Oct-2022	190.95	190.05	193.80	187.15	188.00	188.10	190.65	15645	29.83	494	8305	53.08
RPSGVENT	EQ	21-Oct-2022	489.75	493.90	496.15	468.25	480.00	477.25	484.90	21369	103.62	2394	9124	42.70
RSSOFTWARE	EQ	21-Oct-2022	27.40	27.85	28.40	27.00	27.10	27.10	27.46	70071	19.24	591	22164	31.63
RSWM	EQ	21-Oct-2022	319.50	321.70	324.50	312.00	315.20	314.85	317.80	26803	85.18	2426	14330	53.46
RSYSTEMS	EQ	21-Oct-2022	242.65	242.55	243.85	236.00	238.80	237.20	238.55	19788	47.21	753	13916	70.33
RTNINDIA	EQ	21-Oct-2022	48.80	49.10	49.30	47.80	48.25	48.20	48.51	879027	426.38	6133	451540	51.37
RTNPOWER	EQ	21-Oct-2022	4.15	4.15	4.35	4.15	4.25	4.25	4.25	9245707	393.11	5325	4981806	53.88
RUBYMILLS	EQ	21-Oct-2022	231.60	237.80	238.00	221.65	226.00	227.30	226.49	40649	92.06	1433	21756	53.52
RUCHINFRA	BE	21-Oct-2022	9.05	9.25	9.25	8.90	9.00	9.00	9.03	26621	2.40	159	-	-
RUCHIRA	EQ	21-Oct-2022	124.85	124.40	125.95	120.00	121.00	120.80	122.79	72779	89.36	2221	40900	56.20
RUPA	EQ	21-Oct-2022	302.55	304.65	304.85	297.20	299.00	298.60	301.14	128129	385.84	4021	71675	55.94
RUSHIL	EQ	21-Oct-2022	478.25	483.00	484.20	468.00	468.00	470.05	476.64	44078	210.10	2267	28471	64.59
RVHL	BE	21-Oct-2022	26.25	25.55	27.20	25.10	25.40	25.60	26.05	32845	8.56	79	-	-
RVNL	EQ	21-Oct-2022	35.75	35.95	36.70	35.80	36.00	36.10	36.28	4419964	1603.65	11799	1936926	43.82
S&SPOWER	BE	21-Oct-2022	27.70	27.70	28.85	26.35	27.95	27.95	27.78	402	0.11	10	-	-
SABAR	SM	21-Oct-2022	17.00	17.25	17.25	17.25	17.25	17.25	17.25	20000	3.45	2	20000	100.00
SADBHAV	EQ	21-Oct-2022	12.45	12.45	12.55	12.15	12.35	12.25	12.31	200460	24.68	834	102887	51.33
SADBHIN	EQ	21-Oct-2022	6.45	6.55	6.55	6.25	6.35	6.35	6.33	152362	9.65	489	104919	68.86
SAFARI	EQ	21-Oct-2022	1769.75	1782.00	1787.25	1716.80	1740.00	1740.20	1750.32	8408	147.17	2980	2849	33.88
SAGARDEEP	EQ	21-Oct-2022	28.45	28.15	28.80	27.80	27.85	27.90	28.11	18738	5.27	165	12943	69.07
SAGCEM	EQ	21-Oct-2022	192.35	191.00	194.95	189.95	193.45	193.60	193.15	28833	55.69	1074	17122	59.38
SAIL	EQ	21-Oct-2022	79.60	79.10	79.55	77.30	77.90	77.85	78.16	13898452	10862.44	33212	5459757	39.28
SAKAR	EQ	21-Oct-2022	265.00	264.10	287.80	262.05	265.25	270.35	275.78	36172	99.76	1268	19745	54.59
SAKHTISUG	EQ	21-Oct-2022	22.00	22.20	22.30	21.00	21.50	21.55	21.60	165796	35.81	588	104847	63.24
SAKSOFT	EQ	21-Oct-2022	96.95	97.90	97.90	92.35	93.00	93.50	94.77	177977	168.67	4822	103248	58.01
SAKUMA	EQ	21-Oct-2022	15.45	15.75	16.25	14.50	14.80	14.65	15.30	780236	119.40	1651	442173	56.67
SALASAR	EQ	21-Oct-2022	30.15	30.25	30.60	29.00	29.35	29.30	29.66	416690	123.59	1756	256232	61.49
SALONA	EQ	21-Oct-2022	287.70	282.00	290.60	275.70	289.90	279.90	285.03	3398	9.69	166	1847	54.36
SALSTEEL	EQ	21-Oct-2022	12.15	12.30	12.50	11.60	12.00	11.85	12.09	273015	33.02	637	120049	43.97
SALZERELEC	EQ	21-Oct-2022	262.50	263.90	265.00	257.50	258.00	259.25	261.54	71389	186.71	2679	33797	47.34
SAMBHAAV	BE	21-Oct-2022	4.05	4.05	4.20	3.85	4.00	3.90	4.06	85198	3.46	95	-	-
SANCO	BE	21-Oct-2022	8.80	8.80	9.00	8.75	8.80	8.75	8.77	4425	0.39	31	-	-
SANDESH	EQ	21-Oct-2022	760.60	748.05	771.95	748.05	764.30	763.00	760.47	1406	10.69	332	388	27.60
SANDHAR	EQ	21-Oct-2022	218.45	219.20	220.10	217.10	218.75	218.30	218.71	11882	25.99	566	7627	64.19
SANGAMIND	EQ	21-Oct-2022	282.55	284.90	291.00	275.95	280.00	279.70	283.15	26518	75.08	1250	17218	64.93
SANGHIIND	BE	21-Oct-2022	53.70	53.50	56.30	52.50	56.00	55.10	54.47	298063	162.35	828	-	-
SANGHVIMOV	EQ	21-Oct-2022	224.05	227.80	227.80	217.25	219.00	219.75	222.18	41620	92.47	1761	24670	59.27
SANGINITA	EQ	21-Oct-2022	21.35	21.15	21.85	21.15	21.50	21.45	21.47	9017	1.94	86	6787	75.27
SANOFI	EQ	21-Oct-2022	5557.50	5555.00	5585.15	5549.95	5560.00	5564.70	5565.45	11639	647.76	2750	7149	61.42
SANSERA	EQ	21-Oct-2022	720.90	720.90	722.25	715.00	717.50	718.30	718.65	16503	118.60	3461	8887	53.85
SANWARIA	BZ	21-Oct-2022	0.75	0.75	0.80	0.70	0.80	0.70	0.74	514934	3.79	470	-	-
SAPPHIRE	EQ	21-Oct-2022	1441.70	1451.00	1471.70	1420.90	1430.00	1435.25	1439.91	61768	889.40	6680	28474	46.10
SARDAEN	EQ	21-Oct-2022	823.90	827.95	830.90	812.00	814.00	819.30	821.34	8595	70.59	1364	4595	53.46
SAREGAMA	EQ	21-Oct-2022	392.45	396.00	405.00	367.45	374.00	373.40	379.56	152491	578.79	10217	64993	42.62
SARLAPOLY	EQ	21-Oct-2022	46.90	47.50	47.70	47.05	47.45	47.15	47.21	28035	13.24	460	18284	65.22
SASKEN	EQ	21-Oct-2022	781.70	771.55	796.20	771.55	790.00	788.50	789.20	7508	59.25	1001	4224	56.26
SASTASUNDR	EQ	21-Oct-2022	308.45	306.65	311.50	301.10	303.10	304.25	305.88	10313	31.55	633	6245	60.55
SATIA	EQ	21-Oct-2022	138.40	139.10	147.70	137.30	142.85	143.55	143.09	2414763	3455.38	25602	815727	33.78
SATIN	EQ	21-Oct-2022	139.15	140.40	140.90	136.20	139.40	139.20	138.90	97997	136.12	2913	43991	44.89
SBC	EQ	21-Oct-2022	8.70	8.80	9.40	8.60	9.05	9.05	9.00	2874943	258.65	2873	1318526	45.86
SBCL	EQ	21-Oct-2022	458.25	461.00	461.85	433.25	440.15	445.15	451.55	36982	166.99	2989	25568	69.14
SBICARD	EQ	21-Oct-2022	886.95	887.00	896.40	858.95	862.00	865.45	875.34	1197189	10479.42	34840	508521	42.48
SBIETFCON	EQ	21-Oct-2022	78.39	76.85	79.75	76.85	78.25	78.22	78.45	1604	1.26	91	1042	64.96
SBIETFIT	EQ	21-Oct-2022	293.60	293.99	294.52	291.75	293.00	293.08	293.36	7004	20.55	189	4978	71.07
SBIETFPB	EQ	21-Oct-2022	207.58	207.21	212.75	204.35	212.16	212.13	211.05	1705	3.60	98	832	48.80
SBIETFQLTY	EQ	21-Oct-2022	151.85	151.85	152.09	150.49	151.64	150.90	151.39	2208	3.34	108	1608	72.83
SBILIFE	EQ	21-Oct-2022	1222.95	1228.45	1250.25	1227.00	1247.60	1246.35	1241.53	1020728	12672.63	41741	460196	45.09
SBIN	EQ	21-Oct-2022	555.40	557.25	565.80	557.25	561.65	560.85	562.70	11767639	66216.48	198859	4401295	37.40
SCAPDVR	EQ	21-Oct-2022	14.05	14.00	14.45	13.60	13.90	14.30	14.27	591690	84.46	696	496045	83.84
SCHAEFFLER	EQ	21-Oct-2022	2946.00	2960.00	3100.00	2913.90	3048.00	3047.65	2988.97	329939	9861.78	48837	160137	48.54
SCHAND	EQ	21-Oct-2022	171.90	172.75	174.30	170.30	172.50	171.40	172.22	28966	49.89	1230	17098	59.03
SCHNEIDER	EQ	21-Oct-2022	173.10	174.00	176.00	170.10	170.45	170.70	173.04	373557	646.39	4987	148602	39.78
SCI	EQ	21-Oct-2022	118.50	118.95	126.70	118.20	124.20	124.00	123.57	3875524	4788.93	24042	1434912	37.02
SDBL	EQ	21-Oct-2022	124.55	118.35	118.35	118.35	118.35	118.35	118.35	254177	300.82	588	254177	100.00
SDL24BEES	EQ	21-Oct-2022	108.51	108.50	108.59	108.30	108.59	108.59	108.34	146198	158.39	9	146170	99.98
SDL26BEES	EQ	21-Oct-2022	107.75	107.50	108.00	107.50	107.75	107.75	107.80	10141	10.93	15	9633	94.99
SEAMECLTD	EQ	21-Oct-2022	1193.15	1204.00	1204.00	1177.45	1185.00	1182.95	1188.01	4270	50.73	459	3734	87.45
SECL	SM	21-Oct-2022	419.80	399.00	399.00	398.85	398.85	398.85	398.93	2500	9.97	2	1250	50.00
SECURCRED	EQ	21-Oct-2022	76.00	80.00	80.35	75.70	75.70	75.70	77.12	26318	20.30	211	6659	25.30
SECURKLOUD	EQ	21-Oct-2022	62.20	62.25	64.15	61.65	62.00	62.00	62.76	20735	13.01	387	13121	63.28
SELAN	EQ	21-Oct-2022	300.30	300.00	303.65	295.00	299.90	297.75	300.42	70288	211.16	3070	37910	53.94
SEPC	EQ	21-Oct-2022	8.20	8.20	8.30	8.00	8.05	8.05	8.12	394882	32.08	346	327253	82.87
SEPOWER	EQ	21-Oct-2022	19.35	19.95	20.30	18.50	18.50	18.65	19.47	66042	12.86	377	37264	56.42
SEQUENT	EQ	21-Oct-2022	101.20	101.75	102.65	100.05	100.35	100.30	100.87	318411	321.17	5716	150953	47.41
SERVOTECH	BE	21-Oct-2022	164.65	165.50	170.30	159.00	164.95	162.90	162.22	8579	13.92	130	-	-
SESHAPAPER	EQ	21-Oct-2022	290.60	289.00	293.00	282.25	286.15	285.15	288.19	46293	133.41	1842	22616	48.85
SETCO	EQ	21-Oct-2022	10.90	11.10	11.10	10.80	10.95	10.85	10.91	44913	4.90	224	34855	77.61
SETF10GILT	EQ	21-Oct-2022	201.35	201.50	201.50	200.05	200.95	200.95	200.99	1737	3.49	15	1733	99.77
SETFGOLD	EQ	21-Oct-2022	44.31	44.37	44.37	43.92	44.12	44.09	44.09	532743	234.89	2715	438763	82.36
SETFNIF50	EQ	21-Oct-2022	181.02	181.01	182.19	180.62	181.37	181.20	181.51	201462	365.67	1405	125454	62.27
SETFNIFBK	EQ	21-Oct-2022	402.62	406.00	411.50	403.71	408.65	408.25	408.18	1607349	6560.82	2137	1541177	95.88
SETFNN50	EQ	21-Oct-2022	441.78	442.06	444.97	434.59	437.74	436.84	438.78	8507	37.33	576	4974	58.47
SETUINFRA	EQ	21-Oct-2022	1.80	1.80	1.80	1.70	1.75	1.70	1.75	39783	0.70	95	34032	85.54
SFL	EQ	21-Oct-2022	2711.35	2724.85	2736.00	2667.70	2680.35	2693.45	2706.41	4468	120.92	1366	2060	46.11
SGBAPR28I	GB	21-Oct-2022	4877.00	4890.00	4890.00	4860.05	4868.00	4874.67	4873.95	215	10.48	51	200	93.02
SGBAUG24	GB	21-Oct-2022	5065.00	5054.00	5060.00	4985.00	4987.00	4987.00	5025.46	646	32.46	63	489	75.70
SGBAUG27	GB	21-Oct-2022	4879.00	4943.00	4943.00	4860.05	4900.00	4900.00	4890.42	56	2.74	11	46	82.14
SGBAUG28V	GB	21-Oct-2022	4901.35	4910.00	4934.99	4890.00	4897.00	4899.99	4900.47	2092	102.52	282	1819	86.95
SGBAUG29V	GB	21-Oct-2022	4878.09	4832.00	4898.00	4832.00	4875.00	4875.00	4879.01	123	6.00	36	99	80.49
SGBAUG30	GB	21-Oct-2022	5029.65	5001.00	5045.00	4962.10	5000.00	5000.00	5003.93	267	13.36	87	228	85.39
SGBD29VIII	GB	21-Oct-2022	4841.50	4812.00	4874.00	4812.00	4855.00	4850.55	4856.00	100	4.86	28	86	86.00
SGBDC27VII	GB	21-Oct-2022	4831.10	4901.00	4901.00	4870.00	4880.00	4880.00	4889.29	24	1.17	5	24	100.00
SGBDEC25	GB	21-Oct-2022	5085.00	5000.00	5000.00	4959.00	5000.00	5000.00	4995.39	80	4.00	3	80	100.00
SGBDEC2512	GB	21-Oct-2022	5099.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	2	5	100.00
SGBFEB24	GB	21-Oct-2022	4975.85	4950.01	5008.99	4950.00	5000.00	5000.00	5004.90	44	2.20	11	41	93.18
SGBFEB27	GB	21-Oct-2022	4875.00	5042.90	5042.90	4998.99	4998.99	4998.99	5020.95	2	0.10	2	2	100.00
SGBFEB28IX	GB	21-Oct-2022	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	3	0.15	1	3	100.00
SGBFEB29XI	GB	21-Oct-2022	4832.38	4840.00	4844.50	4825.00	4830.00	4830.63	4834.05	223	10.78	55	193	86.55
SGBJ28VIII	GB	21-Oct-2022	4855.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	5	0.24	1	5	100.00
SGBJAN26	GB	21-Oct-2022	4999.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	11	0.54	2	11	100.00
SGBJAN27	GB	21-Oct-2022	4919.99	4909.88	4909.89	4899.99	4899.99	4899.99	4907.41	4	0.20	3	4	100.00
SGBJAN29IX	GB	21-Oct-2022	4873.00	4830.02	4870.00	4830.02	4870.00	4870.00	4856.13	246	11.95	30	226	91.87
SGBJAN29X	GB	21-Oct-2022	4864.52	4909.00	4910.00	4909.00	4910.00	4910.00	4909.67	36	1.77	8	36	100.00
SGBJAN30IX	GB	21-Oct-2022	4890.96	4919.98	4930.99	4865.00	4879.00	4879.00	4887.99	85	4.15	26	73	85.88
SGBJU29III	GB	21-Oct-2022	4844.10	4841.00	4860.00	4830.00	4839.00	4839.00	4847.66	185	8.97	54	159	85.95
SGBJUL25	GB	21-Oct-2022	4950.00	4950.00	4990.00	4950.00	4990.00	4990.00	4963.33	12	0.60	4	12	100.00
SGBJUL27	GB	21-Oct-2022	4880.00	4820.00	4919.90	4820.00	4899.00	4899.00	4897.00	14	0.69	6	11	78.57
SGBJUL28IV	GB	21-Oct-2022	4854.51	4854.51	4854.51	4813.12	4834.00	4830.89	4835.22	2182	105.50	632	2023	92.71
SGBJUL29IV	GB	21-Oct-2022	4847.00	4845.00	4845.00	4822.00	4823.00	4827.30	4834.90	419	20.26	49	253	60.38
SGBJUN27	GB	21-Oct-2022	4859.90	4860.00	4860.00	4850.00	4860.00	4851.08	4852.82	124	6.02	10	124	100.00
SGBJUN28	GB	21-Oct-2022	4852.25	4855.00	4855.00	4830.13	4840.00	4835.07	4838.58	243	11.76	215	241	99.18
SGBJUN29II	GB	21-Oct-2022	4847.14	4826.00	4845.00	4825.10	4845.00	4843.50	4837.80	2104	101.79	174	1790	85.08
SGBJUN30	GB	21-Oct-2022	4980.03	4982.00	4990.00	4965.00	4965.00	4982.47	4985.59	63	3.14	30	63	100.00
SGBMAR24	GB	21-Oct-2022	4980.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	30	1.50	2	30	100.00
SGBMAR25	GB	21-Oct-2022	4960.00	4970.00	4970.00	4905.50	4949.00	4949.00	4918.77	13	0.64	3	12	92.31
SGBMAR28X	GB	21-Oct-2022	4834.22	4820.00	4850.00	4815.50	4833.50	4833.50	4826.17	153	7.38	31	146	95.42
SGBMAR30X	GB	21-Oct-2022	4848.67	4969.99	4969.99	4831.50	4872.00	4872.57	4897.16	162	7.93	35	141	87.04
SGBMAY25	GB	21-Oct-2022	5005.00	5020.00	5020.00	4975.10	4975.10	4975.10	4986.33	8	0.40	5	5	62.50
SGBMAY28	GB	21-Oct-2022	4845.54	4889.00	4889.00	4845.06	4857.99	4857.99	4851.78	63	3.06	9	63	100.00
SGBMAY29I	GB	21-Oct-2022	4854.85	4850.02	4867.99	4835.00	4854.00	4850.52	4848.64	2520	122.19	157	2455	97.42
SGBMR29XII	GB	21-Oct-2022	4827.57	4827.57	4830.00	4816.25	4827.99	4825.80	4823.01	875	42.20	118	680	77.71
SGBN28VIII	GB	21-Oct-2022	4908.59	4900.00	4964.00	4860.00	4910.86	4887.66	4891.26	233	11.40	55	130	55.79
SGBNOV23	GB	21-Oct-2022	5110.00	5110.00	5110.00	5075.00	5075.00	5075.66	5089.08	40	2.04	9	40	100.00
SGBNOV24	GB	21-Oct-2022	5001.00	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	126	6.26	6	126	100.00
SGBNOV258	GB	21-Oct-2022	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBNV29VII	GB	21-Oct-2022	4867.99	4850.00	4870.00	4845.00	4870.00	4870.00	4862.08	139	6.76	40	129	92.81
SGBOC28VII	GB	21-Oct-2022	4857.85	4850.00	4857.80	4821.00	4830.00	4830.50	4836.70	132	6.38	40	119	90.15
SGBOCT25	GB	21-Oct-2022	5029.99	5099.00	5150.00	5038.00	5100.00	5100.00	5087.83	48	2.44	19	48	100.00
SGBOCT25IV	GB	21-Oct-2022	5030.00	5000.00	5000.00	4900.00	4950.00	4950.00	4913.56	59	2.90	6	52	88.14
SGBOCT27	GB	21-Oct-2022	4896.00	4896.00	4899.99	4895.00	4895.00	4895.00	4898.80	106	5.19	6	106	100.00
SGBOCT27VI	GB	21-Oct-2022	4880.00	4849.09	4885.00	4849.09	4885.00	4885.00	4870.16	50	2.44	5	30	60.00
SGBSEP24	GB	21-Oct-2022	5000.00	4950.00	4990.00	4950.00	4960.00	4960.00	4963.60	53	2.63	18	49	92.45
SGBSEP27	GB	21-Oct-2022	4767.94	4825.00	4894.00	4825.00	4868.00	4874.42	4849.38	50	2.42	13	46	92.00
SGBSEP28VI	GB	21-Oct-2022	4869.83	4826.01	4885.00	4826.01	4881.00	4869.19	4869.93	148	7.21	28	144	97.30
SGBSEP29VI	GB	21-Oct-2022	4850.12	4802.00	4870.00	4802.00	4826.00	4830.27	4843.94	108	5.23	72	84	77.78
SGIL	EQ	21-Oct-2022	148.00	146.20	150.80	146.20	150.35	150.25	149.38	1700	2.54	60	1448	85.18
SGL	EQ	21-Oct-2022	21.20	20.90	22.00	20.30	21.85	21.50	21.39	34785	7.44	270	22273	64.03
SHAHALLOYS	EQ	21-Oct-2022	59.25	59.00	60.60	59.00	60.10	60.10	60.05	9895	5.94	148	7172	72.48
SHAILY	EQ	21-Oct-2022	1896.95	1897.00	1950.00	1877.05	1950.00	1942.40	1915.70	609	11.67	153	409	67.16
SHAKTIPUMP	EQ	21-Oct-2022	484.30	487.90	490.45	480.00	482.30	481.40	484.03	15120	73.18	2147	8087	53.49
SHALBY	EQ	21-Oct-2022	146.65	146.50	148.50	142.50	144.00	143.35	145.79	110510	161.11	2629	60211	54.48
SHALPAINTS	EQ	21-Oct-2022	161.55	163.00	163.70	159.80	162.00	160.15	161.25	71277	114.93	2616	48859	68.55
SHANKARA	EQ	21-Oct-2022	737.20	740.90	740.90	720.00	721.50	723.00	728.89	22359	162.97	1361	15686	70.16
SHANTI	EQ	21-Oct-2022	21.90	22.40	22.40	20.10	21.25	21.50	20.48	5976	1.22	82	5255	87.94
SHANTIGEAR	EQ	21-Oct-2022	344.85	347.80	357.40	342.00	354.75	354.35	351.66	216794	762.37	9706	48776	22.50
SHARDACROP	EQ	21-Oct-2022	471.10	470.00	477.55	435.90	444.10	445.60	450.70	563863	2541.32	21929	80173	14.22
SHARDAMOTR	EQ	21-Oct-2022	792.35	792.10	804.00	780.00	787.00	784.10	792.22	8049	63.77	1677	4402	54.69
SHAREINDIA	EQ	21-Oct-2022	1303.40	1316.45	1339.00	1303.95	1319.80	1319.25	1322.89	60856	805.06	3426	21326	35.04
SHARIABEES	EQ	21-Oct-2022	404.88	405.45	406.79	404.00	404.37	405.18	405.50	712	2.89	51	485	68.12
SHEMAROO	BE	21-Oct-2022	171.90	173.50	177.00	163.35	163.35	163.35	168.07	83156	139.76	1023	-	-
SHILPAMED	EQ	21-Oct-2022	323.25	323.25	344.40	323.25	329.00	329.20	330.39	1116618	3689.18	15774	644458	57.72
SHIVALIK	EQ	21-Oct-2022	831.55	843.95	843.95	817.00	817.40	820.60	826.83	4420	36.55	542	1800	40.72
SHIVAMAUTO	EQ	21-Oct-2022	40.45	40.80	40.80	39.20	40.75	40.45	40.24	95758	38.53	436	60120	62.78
SHIVAMILLS	EQ	21-Oct-2022	121.80	122.15	123.35	117.10	117.80	117.55	119.34	14583	17.40	421	8333	57.14
SHIVATEX	EQ	21-Oct-2022	153.90	153.90	154.00	148.15	150.00	149.20	151.00	3462	5.23	242	2706	78.16
SHK	EQ	21-Oct-2022	139.60	139.90	143.00	138.00	138.00	140.05	141.12	124513	175.71	2435	53412	42.90
SHOPERSTOP	EQ	21-Oct-2022	774.80	799.70	820.00	774.80	780.00	783.95	798.80	144225	1152.07	10200	53355	36.99
SHRADHA	BE	21-Oct-2022	71.45	69.00	75.00	67.90	75.00	75.00	74.67	69904	52.20	306	-	-
SHREDIGCEM	EQ	21-Oct-2022	65.40	65.50	65.95	63.35	64.45	64.85	64.46	473657	305.32	4545	126627	26.73
SHREECEM	EQ	21-Oct-2022	21895.70	21940.00	22198.30	20852.25	20948.00	20935.20	21475.79	108220	23241.10	25644	30005	27.73
SHREEPUSHK	EQ	21-Oct-2022	233.75	235.00	237.75	231.15	233.00	231.95	233.99	16243	38.01	743	9113	56.10
SHREERAMA	BE	21-Oct-2022	13.85	13.45	14.00	13.40	13.75	13.75	13.60	8103	1.10	52	-	-
SHRENIK	EQ	21-Oct-2022	1.85	1.90	1.90	1.85	1.90	1.85	1.86	897443	16.71	750	555814	61.93
SHREYANIND	EQ	21-Oct-2022	138.05	138.75	144.00	135.05	136.50	139.85	141.73	81201	115.09	1536	39468	48.61
SHREYAS	EQ	21-Oct-2022	318.85	320.90	323.00	312.00	315.10	316.20	317.34	38128	121.00	2622	18493	48.50
SHRIPISTON	BE	21-Oct-2022	768.55	772.00	772.00	755.00	756.00	756.00	769.84	58	0.45	7	-	-
SHRIRAMCIT	EQ	21-Oct-2022	1767.90	1767.90	1799.75	1741.55	1752.00	1757.05	1761.50	29880	526.34	2320	21478	71.88
SHRIRAMPPS	EQ	21-Oct-2022	75.40	75.95	76.50	74.25	74.40	74.50	74.91	128765	96.46	2324	71633	55.63
SHUBHLAXMI	SM	21-Oct-2022	47.65	50.00	50.00	47.05	48.10	47.55	47.96	11000	5.28	9	6000	54.55
SHYAMCENT	EQ	21-Oct-2022	22.05	22.65	22.65	22.00	22.25	22.15	22.12	159738	35.33	774	112042	70.14
SHYAMMETL	EQ	21-Oct-2022	304.35	304.35	306.00	296.00	297.45	296.55	300.46	57796	173.65	1983	34583	59.84
SHYAMTEL	BE	21-Oct-2022	9.40	9.45	9.85	9.40	9.85	9.85	9.76	1189	0.12	6	-	-
SIEMENS	EQ	21-Oct-2022	2875.90	2877.00	2893.30	2802.00	2818.00	2813.95	2839.30	153542	4359.52	17674	69641	45.36
SIGACHI	EQ	21-Oct-2022	255.35	256.80	259.00	251.00	253.10	252.35	255.00	41468	105.74	2086	22138	53.39
SIGIND	EQ	21-Oct-2022	40.35	40.40	41.05	39.60	40.35	40.40	40.37	21748	8.78	291	12499	57.47
SIKKO	EQ	21-Oct-2022	140.45	133.45	136.90	133.45	133.45	133.45	133.84	80244	107.40	1670	49596	61.81
SIL	BE	21-Oct-2022	23.00	23.90	24.15	23.10	23.40	23.45	23.83	135065	32.19	685	-	-
SILGO	EQ	21-Oct-2022	24.05	24.10	24.45	23.80	24.10	23.90	24.07	14437	3.47	105	9320	64.56
SILINV	EQ	21-Oct-2022	319.10	320.20	323.75	315.00	323.70	323.60	322.44	5962	19.22	167	5429	91.06
SILLYMONKS	EQ	21-Oct-2022	27.00	26.50	29.40	26.25	26.35	26.40	26.77	21126	5.66	169	13970	66.13
SILVER	EQ	21-Oct-2022	57.63	57.64	57.86	57.25	57.38	57.29	57.44	175503	100.81	749	156776	89.33
SILVERBEES	EQ	21-Oct-2022	55.81	55.98	55.99	55.25	55.39	55.35	55.61	2987728	1661.37	4619	2327295	77.90
SILVERTUC	BE	21-Oct-2022	335.95	326.30	344.50	325.00	341.00	340.15	336.73	2218	7.47	18	-	-
SIMBHALS	EQ	21-Oct-2022	19.80	19.80	20.00	19.60	19.80	19.70	19.84	10004	1.98	64	7727	77.24
SIMPLEXINF	EQ	21-Oct-2022	54.40	53.95	55.70	52.50	53.00	53.20	53.64	225415	120.91	354	211484	93.82
SINTERCOM	EQ	21-Oct-2022	84.10	83.15	84.80	82.05	84.80	83.95	83.34	26951	22.46	85	14320	53.13
SIRCA	EQ	21-Oct-2022	643.30	650.00	650.00	610.00	614.00	613.20	625.29	46930	293.45	2957	23834	50.79
SIS	EQ	21-Oct-2022	415.50	417.60	419.00	415.00	416.15	416.85	416.86	13799	57.52	827	6960	50.44
SITINET	EQ	21-Oct-2022	1.65	1.70	1.70	1.60	1.60	1.65	1.64	1641730	26.86	700	1022355	62.27
SIYSIL	EQ	21-Oct-2022	456.30	459.95	461.50	432.10	440.90	439.80	447.20	67335	301.12	3563	33760	50.14
SJS	EQ	21-Oct-2022	437.70	445.00	446.00	425.90	429.05	429.25	433.30	72976	316.21	3991	44354	60.78
SJVN	EQ	21-Oct-2022	30.95	31.10	31.85	31.00	31.65	31.60	31.45	2562077	805.73	5340	1051061	41.02
SKFINDIA	EQ	21-Oct-2022	4487.90	4493.00	4522.85	4410.05	4449.00	4449.90	4471.43	34989	1564.51	3548	28477	81.39
SKIPPER	EQ	21-Oct-2022	69.70	69.05	71.60	68.25	68.80	68.70	69.87	88918	62.13	1574	43106	48.48
SKMEGGPROD	BE	21-Oct-2022	107.35	107.35	112.00	104.00	109.05	109.20	108.48	35838	38.88	439	-	-
SKP	SM	21-Oct-2022	184.25	185.05	193.95	185.05	192.00	191.50	190.62	38000	72.44	18	26000	68.42
SMARTLINK	EQ	21-Oct-2022	142.10	143.00	148.00	141.80	143.60	143.25	145.46	57187	83.18	1511	24512	42.86
SMCGLOBAL	EQ	21-Oct-2022	79.35	80.45	80.45	76.90	77.15	77.45	77.95	48716	37.98	584	27347	56.14
SMLISUZU	EQ	21-Oct-2022	796.60	799.40	802.75	780.00	783.00	783.20	791.79	8050	63.74	1062	4406	54.73
SMLT	EQ	21-Oct-2022	118.65	120.95	122.60	118.35	120.90	120.15	120.39	12855	15.48	1954	5670	44.11
SMSLIFE	EQ	21-Oct-2022	685.95	696.15	696.15	670.00	672.00	677.85	684.72	504	3.45	69	313	62.10
SMSPHARMA	EQ	21-Oct-2022	88.50	88.85	90.85	88.00	88.00	88.40	89.19	24801	22.12	476	15774	63.60
SMVD	SM	21-Oct-2022	12.80	13.40	13.40	13.40	13.40	13.40	13.40	12120	1.62	3	12120	100.00
SNOWMAN	EQ	21-Oct-2022	37.65	37.85	38.95	36.55	37.70	37.55	37.73	648000	244.49	5033	312247	48.19
SOBHA	EQ	21-Oct-2022	640.10	641.10	650.05	630.40	631.00	633.75	639.22	63129	403.53	4216	21967	34.80
SOFTTECH	EQ	21-Oct-2022	167.00	166.00	173.20	160.05	161.25	161.35	166.36	763	1.27	64	172	22.54
SOLARA	EQ	21-Oct-2022	414.05	413.00	422.00	411.15	413.00	412.85	416.57	26297	109.55	2918	10245	38.96
SOLARINDS	EQ	21-Oct-2022	3910.40	3930.00	3974.40	3855.00	3875.00	3870.20	3936.78	61371	2416.04	6964	43789	71.35
SOMANYCERA	EQ	21-Oct-2022	551.80	554.60	554.60	533.05	536.25	539.35	546.04	17600	96.10	2398	13065	74.23
SOMATEX	EQ	21-Oct-2022	6.90	7.20	7.20	6.90	7.15	7.10	7.15	4256	0.30	30	4255	99.98
SOMICONVEY	BE	21-Oct-2022	43.00	42.10	44.10	42.10	42.70	42.70	42.66	3978	1.70	51	-	-
SONACOMS	EQ	21-Oct-2022	484.20	486.80	490.30	473.10	476.20	477.40	480.42	925647	4446.96	25996	476714	51.50
SONAMCLOCK	EQ	21-Oct-2022	38.30	38.25	38.80	37.55	38.45	38.45	38.17	8753	3.34	198	1476	16.86
SONATSOFTW	EQ	21-Oct-2022	509.35	511.90	514.15	506.50	509.50	509.60	510.45	72676	370.97	3157	47725	65.67
SOTL	EQ	21-Oct-2022	291.80	293.80	295.45	285.35	287.00	286.35	290.93	51637	150.23	3165	27276	52.82
SOUTHBANK	EQ	21-Oct-2022	10.50	10.90	11.35	10.75	11.25	11.15	11.09	103840377	11519.45	42670	45713655	44.02
SOUTHWEST	EQ	21-Oct-2022	132.40	129.75	139.40	129.75	139.20	138.30	135.77	61329	83.27	526	9068	14.79
SPAL	EQ	21-Oct-2022	396.90	398.80	400.30	392.00	396.20	395.85	396.12	9976	39.52	923	5349	53.62
SPANDANA	BE	21-Oct-2022	607.95	618.00	618.00	595.00	600.20	600.95	604.29	28899	174.63	654	-	-
SPARC	EQ	21-Oct-2022	234.80	232.60	236.85	228.05	229.70	230.45	232.46	291381	677.36	7228	70183	24.09
SPCENET	BE	21-Oct-2022	17.30	17.05	18.15	17.00	18.15	18.10	18.00	172388	31.04	349	-	-
SPECIALITY	EQ	21-Oct-2022	214.60	215.15	218.40	204.85	207.30	208.20	210.63	72498	152.70	3171	41030	56.59
SPENCERS	EQ	21-Oct-2022	72.75	73.05	73.50	72.05	72.35	72.30	72.90	63709	46.44	936	39023	61.25
SPIC	EQ	21-Oct-2022	53.95	54.25	54.50	53.40	53.40	53.60	53.93	228899	123.43	1621	148894	65.05
SPICEJET	EQ	21-Oct-2022	38.95	39.15	42.70	38.60	40.70	40.95	40.30	2079413	838.04	7377	639149	30.74
SPLIL	EQ	21-Oct-2022	57.15	57.85	59.50	57.00	57.95	57.35	57.68	44488	25.66	475	27824	62.54
SPLPETRO	EQ	21-Oct-2022	710.95	716.40	731.00	714.35	731.00	721.45	719.73	20443	147.13	3354	13204	64.59
SPMLINFRA	EQ	21-Oct-2022	33.40	33.45	34.10	32.15	32.30	32.70	32.67	47652	15.57	384	27276	57.24
SPORTKING	EQ	21-Oct-2022	803.60	811.45	814.60	788.85	788.85	792.25	799.89	13748	109.97	2015	6756	49.14
SPTL	BE	21-Oct-2022	3.25	3.35	3.40	3.10	3.20	3.15	3.21	600021	19.28	778	-	-
SREEL	EQ	21-Oct-2022	213.40	213.70	218.95	210.25	211.65	211.55	215.02	22994	49.44	1377	12051	52.41
SREIBNPNCD	NO	21-Oct-2022	145.55	174.60	174.60	170.00	170.00	170.00	170.42	11	0.02	4	11	100.00
SREIBNPNCD	NP	21-Oct-2022	166.00	151.00	160.00	134.01	155.00	157.40	145.28	125	0.18	6	100	80.00
SREIBNPNCD	NQ	21-Oct-2022	169.99	169.99	169.99	169.99	169.99	169.99	169.99	5	0.01	1	5	100.00
SREIBNPNCD	NW	21-Oct-2022	155.00	155.00	160.00	155.00	160.00	160.00	157.94	170	0.27	2	170	100.00
SREIBNPNCD	Y7	21-Oct-2022	382.09	409.80	410.00	409.80	410.00	410.00	409.87	150	0.61	6	150	100.00
SREIBNPNCD	Y8	21-Oct-2022	385.61	409.99	410.00	390.25	397.10	397.10	399.63	263	1.05	16	168	63.88
SRF	EQ	21-Oct-2022	2576.10	2595.00	2613.00	2524.20	2544.00	2540.50	2572.29	489326	12586.88	29445	106262	21.72
SRHHYPOLTD	EQ	21-Oct-2022	710.95	710.95	725.00	675.20	678.45	682.00	696.69	29395	204.79	2786	19885	67.65
SRPL	EQ	21-Oct-2022	72.25	75.00	75.00	71.05	74.00	73.45	73.11	15326	11.21	193	9510	62.05
SRTRANSFIN	EQ	21-Oct-2022	1215.80	1225.00	1232.75	1183.40	1194.00	1197.70	1207.07	1000582	12077.70	32923	255763	25.56
SRTRANSFIN	YH	21-Oct-2022	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	100	1.02	1	100	100.00
SRTRANSFIN	YI	21-Oct-2022	1058.00	1061.00	1061.00	1051.00	1051.00	1051.00	1056.02	93	0.98	11	66	70.97
SRTRANSFIN	YK	21-Oct-2022	1033.80	1030.00	1031.55	1030.00	1031.55	1031.55	1031.03	150	1.55	8	150	100.00
SRTRANSFIN	YN	21-Oct-2022	1474.90	1474.80	1474.80	1474.80	1474.80	1474.80	1474.80	100	1.47	1	100	100.00
SRTRANSFIN	YO	21-Oct-2022	1018.90	1000.26	1000.26	1000.26	1000.26	1000.26	1000.26	199	1.99	7	199	100.00
SRTRANSFIN	YP	21-Oct-2022	1040.00	1040.00	1050.00	1040.00	1050.00	1050.00	1046.88	32	0.34	4	22	68.75
SRTRANSFIN	YR	21-Oct-2022	1005.50	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	100	1.01	3	100	100.00
SRTRANSFIN	YY	21-Oct-2022	1067.01	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	25	0.27	2	25	100.00
SRTRANSFIN	Z2	21-Oct-2022	1410.01	1412.01	1412.01	1409.90	1409.90	1409.90	1410.43	100	1.41	4	100	100.00
SRTRANSFIN	ZJ	21-Oct-2022	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	22	0.28	2	22	100.00
SSWL	EQ	21-Oct-2022	765.20	768.00	780.00	753.00	763.00	758.70	762.47	53690	409.37	4702	24946	46.46
STAR	EQ	21-Oct-2022	292.95	293.90	295.75	291.00	292.30	292.45	292.31	220287	643.93	5876	89397	40.58
STARCEMENT	EQ	21-Oct-2022	104.40	104.95	107.50	102.15	102.90	102.65	104.51	236970	247.67	5922	99850	42.14
STARHEALTH	EQ	21-Oct-2022	728.05	725.05	737.50	715.00	715.00	723.10	731.23	94222	688.98	7326	62074	65.88
STARPAPER	EQ	21-Oct-2022	202.50	204.45	206.80	202.60	203.75	203.80	204.75	88716	181.65	4615	39436	44.45
STARTECK	EQ	21-Oct-2022	131.40	137.45	138.00	126.10	133.30	132.05	131.45	12432	16.34	328	577	4.64
STCINDIA	EQ	21-Oct-2022	84.30	84.20	85.45	82.10	83.50	83.00	84.02	23027	19.35	526	10385	45.10
STEELCAS	EQ	21-Oct-2022	451.65	475.00	501.75	460.10	461.00	465.70	479.86	119740	574.58	4574	68871	57.52
STEELCITY	EQ	21-Oct-2022	57.45	58.50	58.50	57.05	57.50	57.60	57.72	6049	3.49	92	3450	57.03
STEELXIND	EQ	21-Oct-2022	12.50	12.50	12.80	12.10	12.60	12.65	12.44	858390	106.76	1338	469858	54.74
STEL	EQ	21-Oct-2022	125.70	125.15	129.80	124.60	127.80	127.00	126.83	7276	9.23	208	3768	51.79
STERTOOLS	EQ	21-Oct-2022	223.25	226.00	226.00	212.65	215.05	213.70	217.15	27025	58.69	566	20053	74.20
STLTECH	EQ	21-Oct-2022	161.75	162.60	167.40	161.75	164.50	164.80	165.12	938609	1549.80	12911	332317	35.41
STOVEKRAFT	EQ	21-Oct-2022	662.45	660.65	669.25	641.00	647.45	645.30	652.28	64571	421.18	4142	32716	50.67
STYLAMIND	EQ	21-Oct-2022	1082.65	1090.00	1161.00	1084.30	1125.00	1131.20	1141.36	217470	2482.12	11527	105030	48.30
SUBCAPCITY	BE	21-Oct-2022	142.10	135.00	135.00	135.00	135.00	135.00	135.00	954	1.29	19	-	-
SUBEXLTD	EQ	21-Oct-2022	30.85	30.95	31.00	30.00	30.15	30.10	30.46	1573333	479.18	5406	853430	54.24
SUBROS	EQ	21-Oct-2022	344.75	345.35	349.20	333.05	339.00	336.00	337.65	18240	61.59	1369	8875	48.66
SUDARSCHEM	EQ	21-Oct-2022	400.05	402.00	402.40	396.20	399.00	398.95	398.47	64810	258.25	3318	33884	52.28
SUMEETINDS	EQ	21-Oct-2022	5.95	5.95	6.05	5.65	5.80	5.75	5.81	344040	19.99	420	247831	72.04
SUMICHEM	EQ	21-Oct-2022	520.55	523.20	527.90	519.30	521.75	521.80	523.40	400894	2098.28	12572	237428	59.22
SUMIT	BE	21-Oct-2022	12.85	13.00	13.20	12.60	12.65	12.70	12.88	37739	4.86	97	-	-
SUMMITSEC	EQ	21-Oct-2022	613.05	622.15	622.15	605.20	605.55	608.95	612.98	2909	17.83	274	2336	80.30
SUNCLAYLTD	EQ	21-Oct-2022	4590.20	4597.90	4659.05	4562.00	4570.00	4578.80	4596.83	5428	249.52	396	5081	93.61
SUNDARAM	EQ	21-Oct-2022	2.90	2.95	3.00	2.85	2.90	2.90	2.91	282444	8.23	269	158833	56.24
SUNDARMFIN	EQ	21-Oct-2022	2384.15	2384.15	2387.70	2360.05	2365.00	2368.10	2372.85	18481	438.53	1775	13231	71.59
SUNDARMHLD	EQ	21-Oct-2022	90.65	91.00	92.40	89.75	90.00	90.05	91.02	67367	61.31	1609	41759	61.99
SUNDRMBRAK	EQ	21-Oct-2022	341.25	341.90	349.95	341.90	345.00	345.00	346.19	690	2.39	86	568	82.32
SUNDRMFAST	EQ	21-Oct-2022	883.35	885.00	913.80	885.00	897.05	904.10	904.12	52576	475.35	4170	26137	49.71
SUNFLAG	EQ	21-Oct-2022	81.45	81.25	82.40	79.75	81.05	80.90	80.56	335609	270.38	2536	255873	76.24
SUNPHARMA	EQ	21-Oct-2022	980.35	981.00	991.90	975.75	978.95	977.70	984.84	1791608	17644.47	61092	947703	52.90
SUNTECK	EQ	21-Oct-2022	377.85	378.00	382.80	360.40	366.00	369.00	368.91	369582	1363.43	21680	96942	26.23
SUNTV	EQ	21-Oct-2022	540.45	541.00	544.50	524.25	526.00	526.50	531.70	808367	4298.10	20540	245209	30.33
SUPERHOUSE	EQ	21-Oct-2022	238.55	242.15	242.60	231.40	231.70	232.60	234.94	16128	37.89	541	11501	71.31
SUPERSPIN	EQ	21-Oct-2022	10.10	10.15	10.15	9.85	9.90	9.90	9.93	19770	1.96	84	12748	64.48
SUPRAJIT	EQ	21-Oct-2022	330.40	329.10	332.20	323.00	326.55	324.50	326.31	60865	198.61	4421	35108	57.68
SUPREMEENG	EQ	21-Oct-2022	1.80	1.85	1.85	1.75	1.80	1.80	1.80	395369	7.12	223	268836	68.00
SUPREMEIND	EQ	21-Oct-2022	2057.65	2038.90	2119.95	2038.90	2086.00	2091.75	2099.40	69131	1451.34	12832	31514	45.59
SUPREMEINF	BE	21-Oct-2022	27.25	26.00	28.00	26.00	26.00	26.45	26.32	18094	4.76	113	-	-
SUPRIYA	EQ	21-Oct-2022	290.40	292.70	292.70	285.55	287.40	286.90	288.15	69236	199.51	4310	36296	52.42
SURANASOL	EQ	21-Oct-2022	22.80	23.35	23.35	22.30	22.50	22.50	22.74	62666	14.25	703	33557	53.55
SURANAT&P	EQ	21-Oct-2022	10.85	11.00	11.00	10.50	10.55	10.55	10.71	86304	9.25	345	66229	76.74
SURYALAXMI	EQ	21-Oct-2022	55.40	57.20	57.55	55.50	57.40	56.65	56.65	15721	8.91	499	8117	51.63
SURYAROSNI	EQ	21-Oct-2022	446.50	448.80	452.80	433.10	436.00	435.20	441.76	63721	281.49	3638	31101	48.81
SURYODAY	EQ	21-Oct-2022	97.65	99.00	99.80	97.00	97.35	97.30	98.08	112945	110.77	1637	62676	55.49
SUTLEJTEX	EQ	21-Oct-2022	64.20	64.20	65.05	61.20	62.90	62.25	62.81	237823	149.39	2901	152609	64.17
SUULD	EQ	21-Oct-2022	41.10	41.45	41.90	40.15	41.80	41.25	41.26	101660	41.94	742	78350	77.07
SUVEN	EQ	21-Oct-2022	62.80	63.05	64.05	62.00	62.00	62.15	62.63	209223	131.04	2016	116513	55.69
SUVENPHAR	EQ	21-Oct-2022	410.65	410.45	414.85	399.05	409.70	404.30	409.68	145240	595.02	7763	77732	53.52
SUVIDHAA	EQ	21-Oct-2022	5.55	5.65	5.70	5.60	5.65	5.65	5.63	94247	5.31	174	73089	77.55
SUZLON	EQ	21-Oct-2022	8.90	8.95	9.15	8.55	8.70	8.65	8.78	93358438	8201.23	68016	41416356	44.36
SVPGLOB	EQ	21-Oct-2022	26.65	26.60	29.40	26.05	28.90	28.75	27.69	262933	72.79	1749	127889	48.64
SWANENERGY	EQ	21-Oct-2022	208.65	210.00	212.50	206.80	209.00	208.60	210.21	216248	454.58	5205	99445	45.99
SWARAJ	SM	21-Oct-2022	45.00	46.30	47.25	46.30	47.25	47.25	47.08	20000	9.42	9	20000	100.00
SWARAJENG	EQ	21-Oct-2022	1542.35	1542.35	1569.75	1529.50	1552.00	1542.90	1551.56	7382	114.54	1930	4606	62.40
SWASTIK	ST	21-Oct-2022	78.25	77.50	77.50	74.35	74.35	74.90	75.34	88800	66.91	66	87600	98.65
SWELECTES	EQ	21-Oct-2022	306.75	303.00	316.90	303.00	308.00	308.95	310.52	16927	52.56	1153	9771	57.72
SWSOLAR	EQ	21-Oct-2022	295.75	296.20	300.80	294.20	294.25	295.20	297.21	177007	526.08	4328	96486	54.51
SYMPHONY	EQ	21-Oct-2022	885.15	879.00	881.25	850.00	855.50	854.50	860.02	36959	317.86	4445	18574	50.26
SYNGENE	EQ	21-Oct-2022	579.70	582.00	595.05	575.15	579.45	578.65	582.49	379060	2207.98	11006	100260	26.45
SYRMA	EQ	21-Oct-2022	278.20	280.90	281.65	268.50	272.55	273.25	272.87	359130	979.95	8906	197713	55.05
TAINWALCHM	EQ	21-Oct-2022	87.70	87.00	88.70	86.35	87.00	87.05	87.17	3390	2.95	101	2578	76.05
TAJGVK	EQ	21-Oct-2022	190.85	191.80	192.25	187.25	188.80	188.70	189.75	79605	151.05	2339	39812	50.01
TAKE	EQ	21-Oct-2022	24.65	24.75	24.95	24.00	24.20	24.25	24.37	305422	74.42	1449	135769	44.45
TALBROAUTO	EQ	21-Oct-2022	469.55	475.00	492.00	474.75	483.00	483.30	484.76	33091	160.41	2962	19582	59.18
TANLA	EQ	21-Oct-2022	818.00	800.00	800.00	775.10	782.50	781.25	787.76	585725	4614.12	25428	237879	40.61
TANTIACONS	BZ	21-Oct-2022	12.75	13.35	13.35	12.65	12.80	12.95	13.21	2927	0.39	29	-	-
TAPIFRUIT	SM	21-Oct-2022	50.10	50.15	50.15	50.10	50.10	50.10	50.13	6000	3.01	2	6000	100.00
TARACHAND	SM	21-Oct-2022	55.50	61.85	61.85	56.10	59.90	58.00	59.26	16000	9.48	8	14000	87.50
TARC	EQ	21-Oct-2022	44.45	44.65	44.70	43.15	43.20	43.25	44.12	911472	402.12	2240	607401	66.64
TARMAT	EQ	21-Oct-2022	53.20	53.60	54.00	51.50	51.80	52.05	52.53	9656	5.07	227	5168	53.52
TARSONS	EQ	21-Oct-2022	807.75	811.00	818.00	797.00	800.70	801.30	810.02	36997	299.68	4113	17598	47.57
TASTYBITE	EQ	21-Oct-2022	11977.10	12000.05	12100.00	11901.00	11995.00	12020.95	12015.86	544	65.37	259	352	64.71
TATACAPHSG	N2	21-Oct-2022	1062.00	1061.16	1061.16	1061.15	1061.15	1061.15	1061.15	505	5.36	9	505	100.00
TATACAPHSG	N4	21-Oct-2022	1028.54	1028.50	1028.50	1028.00	1028.00	1028.00	1028.06	300	3.08	5	300	100.00
TATACAPHSG	NA	21-Oct-2022	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	3	5	100.00
TATACHEM	EQ	21-Oct-2022	1158.15	1161.90	1167.90	1137.05	1143.50	1143.50	1151.23	1002594	11542.19	30981	430234	42.91
TATACOFFEE	EQ	21-Oct-2022	216.55	217.05	218.85	213.15	215.00	214.40	215.76	471311	1016.89	5896	132568	28.13
TATACOMM	EQ	21-Oct-2022	1209.25	1212.95	1226.00	1205.00	1210.45	1211.50	1214.85	211677	2571.56	10926	51033	24.11
TATACONSUM	EQ	21-Oct-2022	770.70	773.00	780.85	755.05	764.85	761.65	767.54	1692279	12988.95	57976	523298	30.92
TATAELXSI	EQ	21-Oct-2022	7374.75	7410.00	7440.00	7226.00	7254.90	7261.30	7330.64	300261	22011.07	44501	93787	31.24
TATAINVEST	EQ	21-Oct-2022	2339.05	2325.00	2363.35	2300.10	2312.00	2309.95	2324.77	31333	728.42	4276	14539	46.40
TATAMETALI	EQ	21-Oct-2022	727.60	725.00	731.90	717.60	718.00	719.05	721.74	35275	254.59	2400	14905	42.25
TATAMOTORS	EQ	21-Oct-2022	398.10	397.00	402.25	394.70	398.20	398.05	399.01	10279618	41016.87	117448	2493105	24.25
TATAMTRDVR	EQ	21-Oct-2022	192.70	193.00	202.70	192.75	201.00	199.75	198.88	7204904	14329.10	42654	4728195	65.62
TATAPOWER	EQ	21-Oct-2022	220.80	221.25	222.25	217.55	218.50	218.60	219.84	8153053	17923.61	66175	2750903	33.74
TATASTEEL	EQ	21-Oct-2022	100.90	100.85	101.45	99.35	100.20	100.20	100.26	30973997	31055.18	102319	10717692	34.60
TATASTLLP	EQ	21-Oct-2022	616.70	619.00	620.00	607.55	614.30	613.40	613.34	39647	243.17	2047	14674	37.01
TATVA	EQ	21-Oct-2022	2462.65	2450.00	2477.70	2395.00	2411.00	2413.40	2439.24	10364	252.80	1496	7377	71.18
TBZ	EQ	21-Oct-2022	80.55	80.95	80.95	79.10	80.45	80.00	79.98	223528	178.79	3156	126198	56.46
TCFSL	ND	21-Oct-2022	1016.93	1016.32	1019.00	1016.32	1017.05	1017.23	1017.07	968	9.85	33	807	83.37
TCFSL	NL	21-Oct-2022	1052.72	1052.00	1055.00	1051.05	1052.00	1052.00	1052.98	203	2.14	8	133	65.52
TCI	EQ	21-Oct-2022	827.80	832.85	837.55	752.50	760.00	772.10	797.46	268491	2141.12	14659	123401	45.96
TCIDEVELOP	EQ	21-Oct-2022	395.80	396.00	396.00	375.00	386.00	386.00	384.66	915	3.52	41	665	72.68
TCIEXP	EQ	21-Oct-2022	1875.95	1879.30	1900.00	1849.60	1883.00	1886.65	1878.17	21551	404.76	3616	11541	53.55
TCNSBRANDS	EQ	21-Oct-2022	645.50	646.60	653.70	631.00	633.00	633.60	641.83	11112	71.32	1201	4860	43.74
TCPLPACK	EQ	21-Oct-2022	1322.40	1322.40	1338.95	1278.00	1285.00	1293.85	1307.92	21141	276.51	4577	9173	43.39
TCS	EQ	21-Oct-2022	3157.30	3157.80	3160.40	3127.00	3137.30	3137.40	3141.55	1021913	32103.89	45961	539414	52.78
TDPOWERSYS	EQ	21-Oct-2022	620.55	626.95	628.95	598.55	600.00	605.05	613.24	49574	304.01	6043	18334	36.98
TEAMLEASE	EQ	21-Oct-2022	2925.85	2935.00	2951.15	2895.20	2905.00	2902.60	2924.53	8611	251.83	1773	4672	54.26
TECH	EQ	21-Oct-2022	28.76	29.10	29.10	28.55	28.69	28.67	28.66	5269	1.51	93	3400	64.53
TECHIN	EQ	21-Oct-2022	11.80	13.95	14.15	13.95	14.15	14.15	14.09	47851	6.74	122	37178	77.70
TECHM	EQ	21-Oct-2022	1041.65	1041.65	1044.35	1031.10	1038.25	1041.15	1038.55	1202009	12483.42	29608	620801	51.65
TECHNOE	EQ	21-Oct-2022	280.25	281.95	284.00	278.00	280.70	280.15	279.55	41293	115.44	1193	30715	74.38
TEGA	EQ	21-Oct-2022	566.15	561.00	587.00	561.00	580.40	580.30	580.19	155555	902.51	7273	82929	53.31
TEJASNET	EQ	21-Oct-2022	690.75	691.05	702.30	651.20	659.00	658.15	674.59	566629	3822.42	17569	246190	43.45
TEMBO	EQ	21-Oct-2022	93.55	98.00	98.00	92.50	96.80	95.80	96.54	279219	269.56	538	119723	42.88
TERASOFT	EQ	21-Oct-2022	48.40	48.05	49.05	47.75	48.70	48.25	48.36	17624	8.52	190	6986	39.64
TEXINFRA	EQ	21-Oct-2022	61.45	61.45	62.90	59.45	59.45	59.65	61.00	93045	56.76	715	46351	49.82
TEXMOPIPES	EQ	21-Oct-2022	64.85	64.10	65.05	63.50	64.00	63.85	64.46	59956	38.65	1218	33880	56.51
TEXRAIL	EQ	21-Oct-2022	46.60	46.95	47.55	46.15	46.45	46.40	46.78	972910	455.14	4535	455359	46.80
TFCILTD	EQ	21-Oct-2022	68.55	68.55	71.90	67.15	69.20	69.40	69.53	465142	323.44	4992	188273	40.48
TFL	BE	21-Oct-2022	10.20	10.65	10.70	9.95	10.40	10.40	10.27	6040	0.62	35	-	-
TGBHOTELS	EQ	21-Oct-2022	11.35	11.40	11.70	11.15	11.15	11.20	11.43	9173	1.05	52	5622	61.29
THANGAMAYL	EQ	21-Oct-2022	1085.60	1091.05	1108.45	1085.00	1091.90	1092.60	1096.18	10647	116.71	1622	7479	70.25
THEINVEST	EQ	21-Oct-2022	92.75	94.45	94.90	92.15	94.90	93.75	93.57	8230	7.70	240	5310	64.52
THEJO	SM	21-Oct-2022	1044.30	1050.00	1058.90	1040.10	1042.00	1042.00	1043.53	3150	32.87	17	2400	76.19
THEMISMED	EQ	21-Oct-2022	980.10	990.40	992.90	975.15	989.60	984.15	985.29	1348	13.28	295	716	53.12
THERMAX	EQ	21-Oct-2022	1996.80	2005.00	2107.95	1993.10	2089.00	2085.95	2043.24	59506	1215.85	8448	23924	40.20
THOMASCOOK	EQ	21-Oct-2022	78.65	79.20	79.20	76.50	76.75	77.00	78.08	156127	121.90	2486	87394	55.98
THOMASCOTT	BE	21-Oct-2022	36.50	36.50	37.00	36.50	36.90	36.90	36.63	216	0.08	8	-	-
THYROCARE	EQ	21-Oct-2022	638.95	642.15	654.05	637.90	650.00	641.95	645.35	46223	298.30	3697	30536	66.06
TI	EQ	21-Oct-2022	94.70	96.20	96.55	93.50	94.60	95.00	94.74	98901	93.70	1176	60439	61.11
TIDEWATER	EQ	21-Oct-2022	1026.65	1026.15	1036.40	1023.05	1023.50	1026.50	1030.29	5441	56.06	845	3023	55.56
TIIL	EQ	21-Oct-2022	736.45	740.00	744.75	718.00	718.65	724.15	732.01	3467	25.38	529	1827	52.70
TIINDIA	EQ	21-Oct-2022	2793.15	2812.85	2823.50	2661.00	2675.00	2707.05	2715.94	387956	10536.64	48348	139301	35.91
TIJARIA	EQ	21-Oct-2022	4.45	4.45	4.65	4.40	4.50	4.45	4.48	26920	1.21	80	17193	63.87
TIL	EQ	21-Oct-2022	109.30	111.75	111.75	106.00	107.70	106.90	108.87	2886	3.14	146	1408	48.79
TIMESGTY	EQ	21-Oct-2022	47.55	47.35	48.00	45.55	46.50	46.50	46.43	2639	1.23	103	1985	75.22
TIMETECHNO	EQ	21-Oct-2022	101.75	102.35	102.75	97.40	97.95	98.00	100.06	1044322	1044.99	9177	459047	43.96
TIMKEN	EQ	21-Oct-2022	3053.30	3048.00	3053.75	2977.00	3004.00	2999.00	3004.28	23059	692.76	5156	9721	42.16
TINPLATE	EQ	21-Oct-2022	304.60	304.60	306.30	299.00	300.30	300.60	301.80	107878	325.58	3842	50044	46.39
TIPSFILMS	EQ	21-Oct-2022	437.50	494.00	525.00	482.40	525.00	522.05	516.89	322149	1665.15	7311	95412	29.62
TIPSINDLTD	EQ	21-Oct-2022	1608.25	1621.90	1621.90	1584.00	1596.00	1597.95	1603.32	7956	127.56	1085	5575	70.07
TIRUMALCHM	EQ	21-Oct-2022	213.00	213.90	215.20	209.55	210.55	210.75	211.54	180566	381.96	4007	93286	51.66
TIRUPATI	SM	21-Oct-2022	147.00	152.40	154.35	152.40	154.35	154.35	153.38	6000	9.20	2	6000	100.00
TIRUPATIFL	EQ	21-Oct-2022	15.95	16.15	16.15	15.45	15.55	15.65	15.77	71617	11.29	247	30939	43.20
TITAN	EQ	21-Oct-2022	2631.50	2650.00	2679.65	2640.05	2670.65	2665.65	2666.35	986521	26304.12	50897	385912	39.12
TMB	EQ	21-Oct-2022	485.35	486.00	494.40	481.00	484.50	483.15	487.38	29622	144.37	2504	16010	54.05
TNIDETF	EQ	21-Oct-2022	55.71	56.39	56.39	54.51	55.27	55.43	55.67	2881	1.60	63	1804	62.62
TNPETRO	EQ	21-Oct-2022	97.35	98.50	98.50	95.50	96.20	95.75	96.43	176487	170.18	3478	114985	65.15
TNPL	EQ	21-Oct-2022	239.10	239.10	247.30	239.10	242.20	241.65	243.66	241183	587.67	5666	112441	46.62
TNTELE	BE	21-Oct-2022	7.65	7.90	7.90	7.30	7.65	7.50	7.42	15863	1.18	39	-	-
TOKYOPLAST	EQ	21-Oct-2022	99.00	98.10	99.80	97.70	97.70	97.90	98.54	2440	2.40	104	1919	78.65
TORNTPHARM	EQ	21-Oct-2022	1594.05	1594.05	1604.45	1568.00	1575.00	1573.60	1585.07	85692	1358.27	7140	37616	43.90
TORNTPOWER	EQ	21-Oct-2022	485.40	486.45	487.70	480.40	481.30	484.40	484.16	108634	525.96	6050	27584	25.39
TOTAL	EQ	21-Oct-2022	188.50	193.85	193.85	185.00	186.00	187.25	187.66	74990	140.73	935	56709	75.62
TOUCHWOOD	BE	21-Oct-2022	113.20	113.20	114.90	108.50	113.95	111.85	111.55	2315	2.58	46	-	-
TPLPLASTEH	EQ	21-Oct-2022	38.40	37.70	37.80	35.85	36.00	36.15	36.74	380700	139.86	2816	129838	34.11
TRACXN	EQ	21-Oct-2022	93.25	95.70	102.40	90.50	91.00	91.35	96.96	7416091	7190.76	51809	1745025	23.53
TRANSWIND	SM	21-Oct-2022	9.45	9.90	9.90	9.90	9.90	9.90	9.90	12000	1.19	2	12000	100.00
TREEHOUSE	BE	21-Oct-2022	17.00	16.50	17.85	16.20	16.80	17.00	16.76	43470	7.29	148	-	-
TREJHARA	EQ	21-Oct-2022	70.80	72.40	72.40	70.05	71.50	71.20	71.16	14968	10.65	297	9878	65.99
TRENT	EQ	21-Oct-2022	1425.50	1425.50	1443.00	1406.20	1430.55	1431.00	1422.15	458912	6526.42	20336	215758	47.02
TRF	EQ	21-Oct-2022	164.55	164.90	164.90	156.35	157.75	157.85	158.72	212499	337.28	2501	135940	63.97
TRIDENT	EQ	21-Oct-2022	35.20	35.45	35.75	35.00	35.15	35.10	35.40	3864444	1367.90	18407	1796021	46.48
TRIGYN	EQ	21-Oct-2022	99.95	100.40	106.25	100.40	101.95	102.45	104.14	128352	133.67	2522	64107	49.95
TRIL	EQ	21-Oct-2022	55.45	56.00	57.05	53.00	53.90	53.80	55.11	480517	264.82	4405	222293	46.26
TRITURBINE	EQ	21-Oct-2022	272.40	275.50	290.00	274.40	286.25	286.80	282.35	2347567	6628.47	29457	657312	28.00
TRIVENI	EQ	21-Oct-2022	281.05	280.00	280.00	270.05	271.85	271.60	273.40	388317	1061.66	11752	161018	41.47
TRU	EQ	21-Oct-2022	56.25	56.50	57.35	53.20	56.00	56.70	55.59	194966	108.38	1804	74465	38.19
TTKHLTCARE	EQ	21-Oct-2022	900.90	911.20	917.45	875.00	887.00	884.15	895.21	2852	25.53	411	1786	62.62
TTKPRESTIG	EQ	21-Oct-2022	995.95	991.10	996.05	973.00	975.10	976.30	983.12	28548	280.66	3463	15538	54.43
TTL	EQ	21-Oct-2022	83.20	83.00	85.50	81.25	85.25	85.15	83.84	22227	18.64	489	12028	54.11
TTML	BE	21-Oct-2022	105.25	106.90	107.10	102.95	103.80	103.50	104.63	548810	574.19	7173	-	-
TV18BRDCST	EQ	21-Oct-2022	35.55	35.75	35.90	35.00	35.15	35.10	35.30	3722913	1314.05	8119	1915412	51.45
TVSELECT	EQ	21-Oct-2022	286.30	288.90	298.90	283.30	287.10	287.20	291.87	200901	586.37	7809	67695	33.70
TVSMOTOR	EQ	21-Oct-2022	1142.25	1148.00	1156.35	1135.00	1143.10	1141.80	1146.60	965954	11075.64	38309	286785	29.69
TVSSRICHAK	EQ	21-Oct-2022	2421.65	2433.80	2447.75	2381.00	2381.50	2389.00	2403.00	8289	199.18	1524	5703	68.80
TVTODAY	EQ	21-Oct-2022	270.15	271.45	275.00	269.75	271.00	271.60	272.34	35062	95.49	1613	20445	58.31
TVVISION	BE	21-Oct-2022	3.15	3.30	3.30	3.15	3.30	3.30	3.23	8299	0.27	28	-	-
TWL	BE	21-Oct-2022	162.25	162.25	163.85	157.00	158.25	158.50	160.59	81709	131.21	857	-	-
UBL	EQ	21-Oct-2022	1659.60	1650.00	1687.75	1634.00	1644.00	1642.25	1651.47	483409	7983.35	41388	188723	39.04
UCALFUEL	EQ	21-Oct-2022	122.45	123.35	124.45	121.75	122.20	122.55	122.94	9272	11.40	377	4615	49.77
UCL	SM	21-Oct-2022	61.50	60.50	60.55	60.50	60.55	60.55	60.51	14000	8.47	3	14000	100.00
UCOBANK	EQ	21-Oct-2022	12.15	12.15	12.70	12.15	12.35	12.35	12.48	8243160	1028.82	23506	2771152	33.62
UDAICEMENT	EQ	21-Oct-2022	31.00	31.45	31.75	30.80	31.00	31.35	31.39	166624	52.30	908	105242	63.16
UFLEX	EQ	21-Oct-2022	726.05	726.05	733.40	713.00	716.00	717.25	725.29	54982	398.78	4514	22731	41.34
UFO	EQ	21-Oct-2022	113.25	113.90	115.20	110.75	111.00	111.10	112.26	79793	89.58	2459	47640	59.70
UGARSUGAR	EQ	21-Oct-2022	76.60	77.10	78.50	75.90	77.20	77.00	77.01	520232	400.64	5350	315507	60.65
UGROCAP	EQ	21-Oct-2022	174.25	175.40	176.00	172.80	176.00	175.70	174.54	39273	68.55	1099	24538	62.48
UGROCAP	N1	21-Oct-2022	681.00	680.01	682.50	680.01	682.50	682.50	680.51	9	0.06	3	8	88.89
UGROCAP	N4	21-Oct-2022	1013.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	25	0.25	1	25	100.00
UGROCAP	N7	21-Oct-2022	1029.00	1015.00	1015.00	1005.00	1005.00	1005.25	1007.53	133	1.34	9	133	100.00
UJAAS	BE	21-Oct-2022	3.05	3.05	3.10	3.00	3.05	3.00	3.02	245709	7.43	469	-	-
UJJIVAN	EQ	21-Oct-2022	246.70	246.70	249.50	237.25	239.00	239.70	243.68	507545	1236.77	7982	228885	45.10
UJJIVANSFB	EQ	21-Oct-2022	24.65	24.80	25.10	24.15	24.40	24.35	24.73	2432841	601.67	6332	1238555	50.91
ULTRACEMCO	EQ	21-Oct-2022	6302.30	6315.60	6421.00	6315.60	6372.00	6362.90	6382.94	307899	19653.00	36355	106895	34.72
UMAEXPORTS	EQ	21-Oct-2022	49.50	50.85	50.85	49.00	49.05	49.30	49.56	38142	18.90	674	24611	64.52
UMANGDAIRY	EQ	21-Oct-2022	60.30	60.05	62.50	59.00	59.00	59.25	60.32	18628	11.24	254	12280	65.92
UMESLTD	EQ	21-Oct-2022	4.15	4.45	4.45	3.95	4.05	4.05	4.08	37758	1.54	115	27471	72.76
UNICHEMLAB	EQ	21-Oct-2022	386.65	387.85	392.55	380.10	382.15	380.80	386.66	129144	499.35	4021	66614	51.58
UNIDT	EQ	21-Oct-2022	290.70	296.00	296.00	280.20	282.00	282.75	286.01	27404	78.38	1401	15648	57.10
UNIENTER	EQ	21-Oct-2022	136.80	136.80	137.40	134.20	134.35	134.85	136.47	1397	1.91	55	981	70.22
UNIINFO	EQ	21-Oct-2022	24.95	27.00	27.00	22.65	25.20	25.25	24.79	27974	6.93	293	20370	72.82
UNIONBANK	EQ	21-Oct-2022	47.25	47.55	49.55	47.50	48.95	49.15	48.85	35137683	17165.42	53506	15669079	44.59
UNITECH	BZ	21-Oct-2022	1.90	1.95	1.95	1.90	1.95	1.90	1.93	1845137	35.65	676	-	-
UNITEDPOLY	EQ	21-Oct-2022	82.15	78.05	78.05	78.05	78.05	78.05	78.05	10056	7.85	115	10056	100.00
UNITEDTEA	EQ	21-Oct-2022	297.00	297.10	301.90	295.00	296.95	295.80	296.99	1190	3.53	66	1005	84.45
UNIVASTU	EQ	21-Oct-2022	73.70	74.35	74.35	72.60	73.35	73.20	73.74	2020	1.49	104	1597	79.06
UNIVCABLES	EQ	21-Oct-2022	236.80	238.95	243.35	232.50	232.50	233.60	236.89	36143	85.62	1620	20344	56.29
UNIVPHOTO	EQ	21-Oct-2022	606.25	601.00	606.30	561.20	569.00	565.05	582.14	9705	56.50	1362	4942	50.92
UNOMINDA	EQ	21-Oct-2022	536.70	539.00	544.80	529.10	537.00	537.30	536.17	360467	1932.72	22394	200226	55.55
UPL	EQ	21-Oct-2022	713.50	712.70	724.00	696.80	701.50	700.20	710.34	5022081	35673.78	80992	1821483	36.27
URJA	BE	21-Oct-2022	11.35	11.40	11.60	11.25	11.40	11.35	11.35	423658	48.10	1924	-	-
USASEEDS	SM	21-Oct-2022	319.80	312.05	319.80	303.85	303.85	303.85	308.44	31200	96.23	26	21600	69.23
USHAMART	EQ	21-Oct-2022	140.40	141.40	142.05	134.10	136.00	135.20	138.47	602186	833.87	7050	311069	51.66
UTIAMC	EQ	21-Oct-2022	790.70	798.00	802.90	751.60	752.95	756.10	770.18	124984	962.61	7790	35740	28.60
UTIBANKETF	EQ	21-Oct-2022	40.37	41.00	41.43	40.30	41.34	41.23	40.96	5724	2.34	134	2803	48.97
UTINEXT50	EQ	21-Oct-2022	44.48	44.85	44.85	43.85	44.06	44.04	44.27	33530	14.84	210	28078	83.74
UTINIFTETF	EQ	21-Oct-2022	1863.10	1865.99	1874.99	1860.91	1864.71	1864.54	1869.71	601	11.24	102	375	62.40
UTISENSETF	EQ	21-Oct-2022	626.30	632.89	632.89	627.59	629.67	628.57	629.29	568	3.57	79	372	65.49
UTISXN50	EQ	21-Oct-2022	50.96	51.98	51.98	50.46	51.15	50.70	51.05	877	0.45	58	742	84.61
UTTAMSUGAR	EQ	21-Oct-2022	250.15	251.30	254.40	245.00	246.00	245.85	248.73	42791	106.44	2101	24545	57.36
UWCSL	SM	21-Oct-2022	39.00	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	1	4000	100.00
V2RETAIL	EQ	21-Oct-2022	106.00	107.45	108.05	106.00	106.80	106.90	106.73	21145	22.57	373	12247	57.92
VADILALIND	EQ	21-Oct-2022	2253.40	2255.00	2386.50	2200.00	2320.00	2324.70	2325.14	35021	814.29	3731	26128	74.61
VAIBHAVGBL	EQ	21-Oct-2022	346.15	347.80	348.80	339.00	340.10	340.75	344.20	104665	360.25	5590	46558	44.48
VAISHALI	EQ	21-Oct-2022	97.75	97.20	99.15	96.55	97.50	97.25	97.87	20607	20.17	266	13587	65.93
VAKRANGEE	EQ	21-Oct-2022	33.00	33.20	33.65	32.50	32.65	32.70	33.06	2690621	889.54	6083	1158809	43.07
VALIANTORG	EQ	21-Oct-2022	691.50	675.00	700.15	668.75	674.80	672.30	681.50	33371	227.42	4559	14987	44.91
VARDHACRLC	EQ	21-Oct-2022	51.60	51.95	52.65	51.65	52.20	52.00	52.03	26368	13.72	327	18091	68.61
VARDMNPOLY	EQ	21-Oct-2022	19.25	19.10	19.50	19.10	19.30	19.35	19.39	5389	1.05	67	4329	80.33
VARROC	EQ	21-Oct-2022	308.15	310.00	314.05	306.20	306.40	307.00	309.45	143008	442.54	5155	61292	42.86
VASCONEQ	EQ	21-Oct-2022	27.80	27.95	28.40	27.05	27.30	27.20	27.52	191566	52.71	809	132725	69.28
VASWANI	EQ	21-Oct-2022	20.35	20.30	21.35	19.95	20.40	20.20	20.53	123108	25.27	487	59192	48.08
VBL	EQ	21-Oct-2022	1019.55	1019.55	1036.00	1006.00	1011.25	1013.10	1021.12	1681178	17166.81	78260	1028702	61.19
VCL	EQ	21-Oct-2022	10.25	10.75	10.80	10.05	10.15	10.25	10.45	226184	23.64	675	153723	67.96
VEDL	EQ	21-Oct-2022	282.85	284.00	284.85	277.75	279.95	280.10	280.74	5352956	15027.90	55826	1850321	34.57
VEEKAYEM	SM	21-Oct-2022	38.00	37.60	37.60	37.60	37.60	37.60	37.60	4000	1.50	1	4000	100.00
VENKEYS	EQ	21-Oct-2022	1961.35	1971.20	1978.00	1939.70	1955.00	1953.25	1961.08	9348	183.32	2045	4372	46.77
VENUSPIPES	EQ	21-Oct-2022	710.00	714.95	740.00	706.90	735.95	732.70	727.58	165545	1204.47	8286	78810	47.61
VENUSREM	EQ	21-Oct-2022	201.05	203.05	204.65	199.05	200.00	200.15	201.91	25867	52.23	909	15900	61.47
VERANDA	EQ	21-Oct-2022	340.15	342.00	342.00	328.95	333.90	336.85	335.78	110287	370.32	2247	73818	66.93
VERTOZ	EQ	21-Oct-2022	116.70	118.00	118.15	108.15	109.00	109.60	111.20	65807	73.18	1037	41573	63.17
VESUVIUS	EQ	21-Oct-2022	1493.60	1493.50	1525.00	1450.00	1451.00	1463.95	1489.97	5656	84.27	1139	2662	47.07
VETO	EQ	21-Oct-2022	104.40	104.70	106.30	104.20	104.30	104.55	105.26	55062	57.96	1292	32106	58.31
VGUARD	EQ	21-Oct-2022	253.10	254.40	254.40	249.50	252.00	252.65	252.31	248676	627.43	8951	119598	48.09
VHL	EQ	21-Oct-2022	3085.20	3100.00	3100.15	3035.00	3035.00	3044.05	3070.95	687	21.10	151	603	87.77
VIDHIING	EQ	21-Oct-2022	376.40	378.25	381.85	374.90	377.90	376.95	376.32	25721	96.79	1592	17703	68.83
VIJAYA	EQ	21-Oct-2022	437.60	441.15	484.00	437.70	462.40	462.15	470.84	937922	4416.07	29086	148813	15.87
VIJIFIN	EQ	21-Oct-2022	2.60	2.60	2.60	2.50	2.50	2.50	2.54	70468	1.79	196	43481	61.70
VIKASECO	EQ	21-Oct-2022	4.00	4.15	4.15	3.80	3.85	3.85	3.98	24199852	962.25	9474	9466637	39.12
VIKASLIFE	EQ	21-Oct-2022	5.00	5.05	5.25	4.90	5.00	4.95	5.04	24511686	1234.96	8225	14423612	58.84
VIKASPROP	BE	21-Oct-2022	0.80	0.85	0.85	0.80	0.85	0.80	0.82	1030773	8.50	614	-	-
VIKASWSP	BZ	21-Oct-2022	2.00	2.00	2.00	1.90	2.00	1.95	1.95	306945	5.99	240	-	-
VIMTALABS	EQ	21-Oct-2022	396.65	397.10	405.00	388.60	399.00	402.75	399.52	69091	276.03	3066	39269	56.84
VINATIORGA	EQ	21-Oct-2022	2020.30	2020.40	2058.45	1983.00	2005.00	2008.35	2021.48	95904	1938.68	12841	33747	35.19
VINDHYATEL	EQ	21-Oct-2022	1334.35	1324.60	1360.95	1302.00	1306.50	1311.90	1325.18	6902	91.46	1775	3316	48.04
VINEETLAB	EQ	21-Oct-2022	61.00	61.55	63.65	60.35	62.60	62.05	61.85	5508	3.41	126	2837	51.51
VINNY	SM	21-Oct-2022	58.40	61.30	61.30	61.30	61.30	61.30	61.30	46200	28.32	7	46200	100.00
VINYLINDIA	BE	21-Oct-2022	558.25	555.80	558.00	532.10	540.50	538.05	541.47	50995	276.12	2350	-	-
VIPCLOTHNG	EQ	21-Oct-2022	36.05	36.80	36.80	35.05	35.40	35.45	35.72	377577	134.85	1357	216981	57.47
VIPIND	EQ	21-Oct-2022	689.20	696.00	722.95	696.00	703.00	709.65	710.79	865256	6150.16	27542	204567	23.64
VIPULLTD	EQ	21-Oct-2022	11.90	11.90	12.25	11.80	12.10	11.90	11.92	8310	0.99	81	4047	48.70
VISAKAIND	EQ	21-Oct-2022	528.05	528.15	535.65	525.00	526.00	526.80	529.17	20849	110.33	2456	8910	42.74
VISASTEEL	EQ	21-Oct-2022	14.35	14.45	14.55	14.05	14.35	14.45	14.39	20393	2.94	157	13475	66.08
VISESHINFO	EQ	21-Oct-2022	0.50	0.50	0.55	0.50	0.55	0.55	0.53	8909963	47.59	4527	8622277	96.77
VISHAL	EQ	21-Oct-2022	22.45	22.80	24.50	21.50	22.20	22.05	22.35	540461	120.80	2280	267208	49.44
VISHNU	EQ	21-Oct-2022	1871.70	1885.00	1905.00	1862.65	1882.00	1889.70	1889.25	17514	330.88	3850	9357	53.43
VISHWARAJ	EQ	21-Oct-2022	16.75	16.75	16.95	16.75	16.95	16.90	16.88	361052	60.93	870	231926	64.24
VIVIANA	SM	21-Oct-2022	88.75	93.75	93.75	88.55	88.75	88.75	90.10	24000	21.62	11	16000	66.67
VIVIDHA	EQ	21-Oct-2022	1.20	1.20	1.35	1.20	1.25	1.30	1.28	1507262	19.27	780	994459	65.98
VIVIMEDLAB	EQ	21-Oct-2022	9.55	9.70	9.70	9.25	9.30	9.30	9.46	227539	21.53	552	141759	62.30
VLSFINANCE	EQ	21-Oct-2022	129.90	130.85	134.45	130.00	131.65	131.45	132.41	15273	20.22	444	10607	69.45
VMART	EQ	21-Oct-2022	2994.20	2989.00	2998.00	2864.00	2920.00	2919.20	2959.64	38875	1150.56	4325	28489	73.28
VOLTAMP	EQ	21-Oct-2022	2603.05	2616.10	2660.85	2608.75	2630.00	2631.25	2634.94	13299	350.42	2451	7972	59.94
VOLTAS	EQ	21-Oct-2022	869.15	871.20	884.45	858.30	866.20	865.80	870.47	1046811	9112.13	32501	523054	49.97
VRLLOG	EQ	21-Oct-2022	585.50	588.45	593.90	586.00	593.00	592.00	590.47	57400	338.93	3690	28640	49.90
VSCL	SM	21-Oct-2022	27.55	28.90	28.90	26.25	26.25	26.25	27.13	9000	2.44	3	9000	100.00
VSSL	EQ	21-Oct-2022	250.30	240.00	256.50	240.00	255.10	254.70	253.07	36772	93.06	863	27546	74.91
VSTIND	EQ	21-Oct-2022	3521.60	3550.00	3600.00	3490.00	3566.00	3562.70	3570.86	9823	350.77	2384	4986	50.76
VSTTILLERS	EQ	21-Oct-2022	2156.55	2134.60	2155.95	2110.00	2110.55	2119.45	2131.75	3038	64.76	996	1831	60.27
VTL	EQ	21-Oct-2022	362.15	363.95	366.10	355.00	358.05	358.05	360.98	385996	1393.38	13258	138393	35.85
WABAG	EQ	21-Oct-2022	274.90	275.00	276.05	266.00	269.40	268.45	269.70	97220	262.20	4354	42781	44.00
WALCHANNAG	BE	21-Oct-2022	55.95	55.95	57.60	54.20	54.65	54.70	55.89	127870	71.46	592	-	-
WALPAR	SM	21-Oct-2022	53.50	56.15	56.15	56.15	56.15	56.15	56.15	2000	1.12	1	2000	100.00
WANBURY	BE	21-Oct-2022	66.05	64.10	69.30	64.10	66.00	66.00	65.82	4278	2.82	47	-	-
WATERBASE	EQ	21-Oct-2022	79.50	80.05	80.55	79.05	79.70	79.35	79.53	16087	12.79	339	9839	61.16
WEALTH	EQ	21-Oct-2022	263.30	254.95	265.60	254.05	256.05	256.05	260.87	339	0.88	16	21	6.19
WEBELSOLAR	EQ	21-Oct-2022	91.35	91.00	92.45	88.55	90.00	89.95	91.23	182610	166.59	2508	123066	67.39
WEIZMANIND	EQ	21-Oct-2022	87.30	87.75	90.55	86.10	87.80	87.60	88.48	21896	19.37	560	11270	51.47
WELCORP	EQ	21-Oct-2022	228.90	230.45	232.10	225.10	225.45	226.50	228.63	744528	1702.25	9491	443696	59.59
WELENT	EQ	21-Oct-2022	124.70	125.85	129.00	124.75	127.95	128.00	127.02	212454	269.86	3680	124279	58.50
WELINV	EQ	21-Oct-2022	286.90	280.10	283.00	270.10	275.15	276.25	276.43	908	2.51	89	430	47.36
WELSPUNIND	EQ	21-Oct-2022	76.85	76.85	82.00	76.85	78.05	78.20	80.40	4270500	3433.52	25530	1173454	27.48
WENDT	EQ	21-Oct-2022	7943.60	7943.60	8141.00	7820.10	7841.00	7867.85	7948.15	379	30.12	205	237	62.53
WESTLIFE	EQ	21-Oct-2022	759.35	762.90	766.45	737.90	750.00	744.95	751.71	52249	392.76	6254	25911	49.59
WEWIN	BE	21-Oct-2022	44.00	45.55	45.55	45.50	45.50	45.50	45.54	1238	0.56	9	-	-
WFL	EQ	21-Oct-2022	250.90	240.00	249.75	226.40	230.00	231.45	236.86	12798	30.31	773	5665	44.26
WHEELS	EQ	21-Oct-2022	624.75	624.75	634.55	620.00	624.65	622.35	624.75	4454	27.83	481	3219	72.27
WHIRLPOOL	EQ	21-Oct-2022	1645.65	1644.00	1645.00	1580.55	1590.65	1593.20	1601.18	192422	3081.02	10850	106443	55.32
WILLAMAGOR	BE	21-Oct-2022	19.40	18.45	18.50	18.45	18.45	18.45	18.45	3800	0.70	23	-	-
WINDLAS	EQ	21-Oct-2022	233.90	234.95	235.65	228.00	228.40	228.70	231.15	24117	55.75	884	15781	65.44
WINDMACHIN	EQ	21-Oct-2022	35.55	36.00	36.15	35.35	35.55	35.50	35.68	26551	9.47	199	16392	61.74
WINPRO	EQ	21-Oct-2022	5.60	5.85	5.85	5.50	5.50	5.50	5.55	48439	2.69	129	36219	74.77
WIPL	BE	21-Oct-2022	127.70	126.50	129.90	121.50	128.00	127.95	126.16	27559	34.77	131	-	-
WIPRO	EQ	21-Oct-2022	381.50	382.50	383.30	380.20	382.70	382.55	382.06	4465770	17061.87	68431	2416117	54.10
WOCKPHARMA	EQ	21-Oct-2022	243.75	246.80	249.85	240.00	241.25	241.75	244.36	467890	1143.34	10785	177995	38.04
WONDERLA	EQ	21-Oct-2022	354.05	355.70	355.80	342.15	344.05	344.40	346.96	200364	695.19	7748	95023	47.43
WORTH	EQ	21-Oct-2022	118.80	120.80	120.80	115.10	117.10	117.15	117.29	22624	26.54	461	13746	60.76
WSTCSTPAPR	EQ	21-Oct-2022	582.55	583.05	592.70	565.00	569.00	570.55	584.10	323243	1888.08	8279	148056	45.80
XCHANGING	EQ	21-Oct-2022	79.10	79.10	80.65	78.00	78.80	78.70	79.57	136908	108.93	1867	75331	55.02
XELPMOC	BE	21-Oct-2022	153.40	158.45	158.45	150.00	150.50	150.50	151.90	7924	12.04	214	-	-
XPROINDIA	EQ	21-Oct-2022	731.10	746.75	767.65	730.00	745.00	745.45	759.57	55483	421.43	2416	27219	49.06
YAARI	EQ	21-Oct-2022	37.75	39.90	39.90	37.10	37.70	37.70	38.00	169593	64.45	1138	64759	38.18
YESBANK	EQ	21-Oct-2022	15.95	16.15	16.35	15.90	16.15	16.05	16.14	62881273	10146.51	46705	27519489	43.76
YUKEN	EQ	21-Oct-2022	515.90	511.90	524.95	509.50	519.95	513.65	514.95	5482	28.23	392	3563	64.99
ZEEL	EQ	21-Oct-2022	271.00	271.00	272.25	265.60	267.10	266.95	269.20	9405211	25318.46	46804	3569100	37.95
ZEELEARN	EQ	21-Oct-2022	7.15	7.20	7.40	7.05	7.20	7.15	7.22	589987	42.60	564	391286	66.32
ZEEMEDIA	BE	21-Oct-2022	16.10	16.10	16.80	15.90	16.10	16.05	16.13	395307	63.76	735	-	-
ZENITHEXPO	BE	21-Oct-2022	165.60	157.35	157.35	157.35	157.35	157.35	157.35	3312	5.21	39	-	-
ZENITHSTL	EQ	21-Oct-2022	5.25	5.45	5.45	5.20	5.25	5.20	5.28	169170	8.93	465	112686	66.61
ZENSARTECH	EQ	21-Oct-2022	221.75	215.10	220.95	213.30	217.00	217.55	216.86	1310158	2841.15	24871	489545	37.37
ZENTEC	EQ	21-Oct-2022	207.00	207.95	209.45	199.20	201.95	201.25	203.63	187426	381.65	5301	84048	44.84
ZFCVINDIA	EQ	21-Oct-2022	10143.85	10175.90	10244.10	9905.00	10200.00	10021.15	10034.15	2429	243.73	1070	1214	49.98
ZODIAC	EQ	21-Oct-2022	141.05	141.05	144.95	139.05	143.60	141.95	141.06	13634	19.23	775	6500	47.67
ZODIACLOTH	EQ	21-Oct-2022	92.40	91.90	93.75	91.90	92.85	92.25	92.65	2668	2.47	140	1973	73.95
ZOMATO	EQ	21-Oct-2022	61.30	61.80	63.20	61.30	61.65	61.80	62.34	65825881	41033.30	142661	23199267	35.24
ZOTA	EQ	21-Oct-2022	272.35	275.90	278.10	269.00	269.10	270.45	273.23	10865	29.69	497	6592	60.67
ZUARI	EQ	21-Oct-2022	187.30	182.10	191.35	182.10	186.00	185.65	186.99	162413	303.69	4228	91394	56.27
ZUARIIND	EQ	21-Oct-2022	163.35	163.70	166.50	162.55	162.55	163.75	164.79	21076	34.73	552	11754	55.77
ZYDUSLIFE	EQ	21-Oct-2022	414.30	414.30	416.10	408.85	410.00	410.15	411.06	459263	1887.83	9985	172454	37.55
ZYDUSWELL	EQ	21-Oct-2022	1736.65	1736.00	1746.00	1701.00	1702.00	1713.35	1721.23	19015	327.29	2763	12582	66.17