nse-sec-bhavdata-full-2022-12-19.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	19-Dec-2022	121.00	121.00	121.00	120.00	120.00	120.00	120.33	1500	1.81	5	1500	100.00
20MICRONS	EQ	19-Dec-2022	94.30	94.25	94.70	93.00	93.35	93.45	93.77	89238	83.68	1486	44955	50.38
21STCENMGM	EQ	19-Dec-2022	22.95	23.40	23.40	23.40	23.40	23.40	23.40	4397	1.03	58	4396	99.98
3IINFOLTD	EQ	19-Dec-2022	42.50	44.65	45.00	42.75	43.00	43.05	43.45	1415989	615.22	5101	690771	48.78
3MINDIA	EQ	19-Dec-2022	23088.50	22901.00	23187.80	22811.00	23107.35	23104.55	23025.60	1514	348.61	739	724	47.82
3PLAND	EQ	19-Dec-2022	17.20	16.60	17.80	16.60	17.25	16.95	16.94	16281	2.76	236	9803	60.21
4THDIM	BE	19-Dec-2022	108.15	109.10	110.30	109.10	110.30	110.30	110.19	73867	81.40	311	-	-
522GS2025	GS	19-Dec-2022	97.70	95.20	95.20	95.20	95.20	95.20	95.20	200	0.19	1	200	100.00
5PAISA	EQ	19-Dec-2022	324.50	321.00	326.50	317.30	318.65	319.90	322.64	13979	45.10	1985	5022	35.93
63MOONS	EQ	19-Dec-2022	151.45	151.30	157.00	149.45	153.30	154.55	154.42	79165	122.25	2268	45793	57.85
654GS2032	GS	19-Dec-2022	98.11	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
664GS2035	GS	19-Dec-2022	94.50	90.00	90.00	90.00	90.00	90.00	90.00	100	0.09	2	100	100.00
667GS2050	GS	19-Dec-2022	94.90	92.00	92.49	91.50	92.00	91.98	91.98	11018	10.13	44	10015	90.90
695GS2061	GS	19-Dec-2022	95.01	95.00	95.00	94.00	95.00	95.00	94.30	7568	7.14	21	5363	70.86
699GS2051	GS	19-Dec-2022	95.94	95.94	99.98	95.94	99.98	99.98	96.18	807	0.78	10	807	100.00
710GS2029	GS	19-Dec-2022	100.99	100.95	100.99	100.12	100.95	100.76	100.76	13316	13.42	12	13316	100.00
716GS2050	GS	19-Dec-2022	101.00	100.00	100.00	99.50	99.50	99.50	99.57	5925	5.90	15	5925	100.00
726GS2032	GS	19-Dec-2022	102.45	101.90	101.90	101.00	101.00	101.00	101.90	110050	112.14	3	110050	100.00
732GS2024	GS	19-Dec-2022	97.91	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
736GS2052	GS	19-Dec-2022	102.50	102.50	102.50	101.80	101.80	101.80	102.17	134	0.14	5	134	100.00
738GS2027	GS	19-Dec-2022	105.00	105.00	105.00	99.75	103.10	103.26	103.69	9090	9.43	21	9089	99.99
754GS2036	GS	19-Dec-2022	102.36	102.90	102.90	102.30	102.55	102.50	102.50	145121	148.74	95	144121	99.31
83GS2042	GS	19-Dec-2022	113.00	113.00	113.00	113.00	113.00	113.00	113.00	1	0.00	1	1	100.00
915GS2024	GS	19-Dec-2022	106.75	106.75	106.75	106.75	106.75	106.75	106.75	2188	2.34	6	2188	100.00
A2ZINFRA	EQ	19-Dec-2022	11.30	11.75	11.75	11.20	11.50	11.45	11.54	797946	92.10	1180	560217	70.21
AAATECH	EQ	19-Dec-2022	58.80	62.00	62.00	57.60	59.45	59.25	59.61	8803	5.25	235	4243	48.20
AAKASH	EQ	19-Dec-2022	6.70	6.90	6.95	6.80	6.95	6.90	6.91	572776	39.56	1207	462363	80.72
AAREYDRUGS	EQ	19-Dec-2022	37.45	37.60	37.90	36.90	37.55	37.65	37.52	12331	4.63	233	8599	69.73
AARON	EQ	19-Dec-2022	164.10	170.00	172.30	166.25	171.50	171.10	170.17	5293	9.01	219	3523	66.56
AARTIDRUGS	EQ	19-Dec-2022	458.15	452.30	463.60	449.80	460.35	457.85	458.97	84929	389.80	6429	35526	41.83
AARTIIND	EQ	19-Dec-2022	629.10	634.95	635.00	622.00	625.00	625.10	627.09	661480	4148.09	33805	322805	48.80
AARTISURF	EQ	19-Dec-2022	668.30	668.30	699.00	666.40	671.80	668.95	674.76	7383	49.82	1193	2871	38.89
AARVEEDEN	EQ	19-Dec-2022	24.10	24.70	25.45	24.05	25.00	25.00	24.95	12869	3.21	157	6516	50.63
AARVI	EQ	19-Dec-2022	183.55	196.00	196.00	182.60	186.55	185.85	187.35	56300	105.48	1184	27664	49.14
AAVAS	EQ	19-Dec-2022	1985.55	2001.25	2001.25	1964.95	1976.00	1973.05	1975.29	30659	605.60	8080	19268	62.85
ABAN	EQ	19-Dec-2022	54.05	53.25	54.10	50.65	52.00	51.90	52.49	251465	132.00	3874	121656	48.38
ABB	EQ	19-Dec-2022	2838.50	2836.00	2903.50	2831.30	2898.90	2897.25	2872.27	397439	11415.51	35817	225489	56.74
ABBOTINDIA	EQ	19-Dec-2022	20672.80	20776.20	20930.00	20425.00	20900.00	20885.65	20798.32	14109	2934.43	5888	5505	39.02
ABCAPITAL	EQ	19-Dec-2022	152.75	152.00	155.40	151.50	154.60	154.55	153.82	2527734	3888.26	19729	645238	25.53
ABFRL	EQ	19-Dec-2022	303.35	302.00	308.60	300.00	307.90	307.50	304.33	2141286	6516.47	25574	937286	43.77
ABMINTLLTD	BE	19-Dec-2022	68.00	67.00	67.00	67.00	67.00	67.00	67.00	25	0.02	3	-	-
ABSLAMC	EQ	19-Dec-2022	453.25	455.00	467.50	449.10	463.00	462.25	461.39	96283	444.24	4933	43100	44.76
ABSLBANETF	EQ	19-Dec-2022	43.33	42.00	45.95	42.00	45.25	44.07	43.54	4565733	1987.99	333	4557905	99.83
ABSLNN50ET	EQ	19-Dec-2022	44.09	44.30	45.50	44.03	44.50	44.55	44.26	4016	1.78	304	2319	57.74
ACC	EQ	19-Dec-2022	2616.75	2612.95	2645.95	2600.20	2639.90	2638.50	2630.16	184905	4863.30	10844	36739	19.87
ACCELYA	EQ	19-Dec-2022	1553.30	1563.00	1563.00	1502.35	1516.90	1512.20	1523.30	26500	403.67	3814	16151	60.95
ACCURACY	EQ	19-Dec-2022	176.40	178.00	178.00	174.00	174.50	175.15	175.52	5231	9.18	182	4039	77.21
ACE	EQ	19-Dec-2022	325.40	327.80	327.80	314.35	319.70	319.00	320.40	456158	1461.52	12599	192463	42.19
ACEINTEG	EQ	19-Dec-2022	57.15	59.00	59.10	54.75	54.80	55.70	56.61	1253	0.71	45	416	33.20
ACI	EQ	19-Dec-2022	508.60	507.95	517.45	507.90	510.00	510.30	510.72	140417	717.13	4905	72819	51.86
ADANIENT	EQ	19-Dec-2022	3980.80	3988.00	4104.00	3971.45	4101.00	4075.30	4030.64	1643404	66239.67	53127	622332	37.87
ADANIGREEN	EQ	19-Dec-2022	2044.25	2051.00	2070.90	2022.00	2058.10	2062.05	2047.06	341433	6989.34	30406	99220	29.06
ADANIPORTS	EQ	19-Dec-2022	860.45	860.45	896.00	859.60	895.30	892.85	879.24	5205837	45772.06	78462	1265760	24.31
ADANIPOWER	EQ	19-Dec-2022	307.90	309.00	309.90	301.00	307.00	305.80	303.75	3057699	9287.83	57991	1622732	53.07
ADANITRANS	EQ	19-Dec-2022	2643.50	2656.75	2700.00	2627.00	2686.00	2679.30	2658.88	160278	4261.61	14075	43285	27.01
ADFFOODS	EQ	19-Dec-2022	828.35	832.00	847.45	805.00	808.00	810.80	823.58	24903	205.10	3089	11701	46.99
ADL	BE	19-Dec-2022	63.55	65.45	65.45	63.00	64.95	64.95	63.49	836	0.53	20	-	-
ADORWELD	EQ	19-Dec-2022	830.35	842.95	844.10	825.20	833.35	832.00	835.71	7573	63.29	830	3678	48.57
ADROITINFO	EQ	19-Dec-2022	29.05	27.60	29.85	27.60	27.60	27.60	27.98	216400	60.54	668	132089	61.04
ADSL	EQ	19-Dec-2022	99.60	100.00	100.60	97.10	98.20	98.25	98.78	75763	74.84	1585	47450	62.63
ADVANIHOTR	EQ	19-Dec-2022	82.85	84.40	90.00	84.40	89.90	88.60	87.22	299654	261.36	3419	206737	68.99
ADVENZYMES	EQ	19-Dec-2022	301.75	301.50	309.40	299.60	302.00	300.80	301.75	76718	231.50	4036	40164	52.35
AEGISCHEM	EQ	19-Dec-2022	358.20	361.05	364.80	348.35	350.00	351.20	353.75	521127	1843.47	14686	211372	40.56
AETHER	EQ	19-Dec-2022	879.50	879.50	893.70	879.50	887.00	884.40	886.67	16679	147.89	2459	8516	51.06
AFFLE	EQ	19-Dec-2022	1092.25	1090.00	1092.05	1051.55	1074.00	1071.40	1063.97	378551	4027.66	32255	207080	54.70
AGARIND	EQ	19-Dec-2022	619.20	619.20	648.00	612.00	632.05	632.60	632.56	55810	353.03	6306	22258	39.88
AGI	EQ	19-Dec-2022	320.30	321.60	322.40	316.75	319.70	319.95	319.76	97495	311.75	3459	58059	59.55
AGNI	SM	19-Dec-2022	23.45	22.30	23.85	22.30	23.85	23.85	22.88	50000	11.44	5	30000	60.00
AGRITECH	EQ	19-Dec-2022	103.95	103.50	114.00	103.50	107.75	107.05	107.82	17773	19.16	434	11856	66.71
AGROPHOS	EQ	19-Dec-2022	49.50	52.80	58.15	52.10	55.10	54.85	55.61	1330978	740.19	12254	506000	38.02
AGSTRA	EQ	19-Dec-2022	69.70	71.30	71.30	69.45	69.50	69.80	70.14	149809	105.07	1883	84982	56.73
AHLADA	EQ	19-Dec-2022	111.10	111.15	113.05	108.25	109.30	109.65	111.10	7703	8.56	179	5156	66.93
AHLEAST	EQ	19-Dec-2022	121.10	121.10	121.80	118.55	119.00	119.10	119.48	6748	8.06	111	6168	91.40
AHLUCONT	EQ	19-Dec-2022	472.95	476.80	479.95	465.80	475.20	476.05	472.48	30179	142.59	3538	16290	53.98
AIAENG	EQ	19-Dec-2022	2672.40	2651.00	2730.00	2648.10	2710.55	2721.95	2693.63	27012	727.60	5030	19706	72.95
AIRAN	EQ	19-Dec-2022	17.70	17.55	17.75	17.55	17.60	17.60	17.64	113127	19.96	511	100521	88.86
AIROLAM	EQ	19-Dec-2022	87.80	87.10	91.15	87.10	90.35	89.70	88.95	28580	25.42	432	15298	53.53
AIRTELPP	E1	19-Dec-2022	461.85	461.85	469.90	455.00	461.50	462.95	463.15	52782	244.46	1358	41673	78.95
AISL	SM	19-Dec-2022	44.30	46.50	46.50	46.50	46.50	46.50	46.50	1200	0.56	1	1200	100.00
AJANTPHARM	EQ	19-Dec-2022	1186.85	1180.00	1192.00	1167.00	1177.00	1177.20	1183.83	20727	245.37	5581	9001	43.43
AJMERA	EQ	19-Dec-2022	303.55	306.50	320.95	300.00	319.10	318.00	309.11	73757	227.99	4346	29129	39.49
AJOONI	EQ	19-Dec-2022	7.00	7.25	7.55	6.95	7.00	7.05	7.19	2768655	199.11	2060	977249	35.30
AJRINFRA	EQ	19-Dec-2022	1.50	1.50	1.55	1.50	1.55	1.50	1.52	305039	4.62	367	304472	99.81
AKASH	EQ	19-Dec-2022	32.70	32.70	33.45	32.35	33.00	32.70	33.09	16526	5.47	153	10124	61.26
AKG	EQ	19-Dec-2022	33.95	35.60	35.60	35.60	35.60	35.60	35.60	325	0.12	11	325	100.00
AKSHAR	BE	19-Dec-2022	73.55	72.10	72.10	72.10	72.10	72.10	72.10	286	0.21	23	-	-
AKSHARCHEM	EQ	19-Dec-2022	282.85	281.10	282.00	276.05	278.00	277.70	277.91	10615	29.50	1980	7146	67.32
AKSHOPTFBR	EQ	19-Dec-2022	10.35	10.45	10.65	10.25	10.55	10.45	10.47	284804	29.82	516	196468	68.98
AKZOINDIA	EQ	19-Dec-2022	2276.65	2276.65	2310.00	2254.55	2260.00	2277.00	2295.89	27078	621.68	4829	18960	70.02
ALANKIT	EQ	19-Dec-2022	11.10	11.20	11.20	10.95	11.05	11.00	11.05	231680	25.59	525	174344	75.25
ALBERTDAVD	EQ	19-Dec-2022	600.20	601.10	615.80	597.45	604.30	601.80	606.01	7204	43.66	351	4972	69.02
ALEMBICLTD	EQ	19-Dec-2022	72.50	73.50	73.55	72.60	72.80	72.95	73.03	98491	71.93	1500	46406	47.12
ALICON	EQ	19-Dec-2022	961.30	970.00	974.00	955.00	955.90	956.30	956.91	9130	87.37	2349	6447	70.61
ALKALI	EQ	19-Dec-2022	129.75	129.75	132.60	129.55	131.75	131.15	130.99	20287	26.57	736	7072	34.86
ALKEM	EQ	19-Dec-2022	3050.55	3042.90	3049.95	2940.05	3000.00	3000.65	2977.38	263295	7839.30	16899	172770	65.62
ALKYLAMINE	EQ	19-Dec-2022	2765.70	2777.55	2782.35	2750.00	2754.25	2754.95	2760.67	12554	346.57	3383	6180	49.23
ALLCARGO	EQ	19-Dec-2022	441.05	442.95	445.50	432.00	437.00	436.00	436.33	338067	1475.09	8288	120944	35.78
ALLSEC	EQ	19-Dec-2022	492.75	492.75	504.80	486.60	498.10	497.30	495.67	8990	44.56	840	5355	59.57
ALMONDZ	EQ	19-Dec-2022	74.90	75.25	76.00	73.50	73.50	73.75	74.31	14199	10.55	331	6018	42.38
ALOKINDS	BE	19-Dec-2022	16.80	16.85	17.35	16.80	17.15	17.15	17.10	2806322	480.01	6913	-	-
ALPA	EQ	19-Dec-2022	61.10	62.00	62.00	60.60	60.80	60.95	61.05	36929	22.55	502	22090	59.82
ALPHAGEO	EQ	19-Dec-2022	275.05	274.65	276.30	273.10	273.10	273.65	274.37	4632	12.71	306	2559	55.25
ALPSINDUS	EQ	19-Dec-2022	2.35	2.40	2.45	2.30	2.30	2.35	2.36	52261	1.23	75	22216	42.51
AMARAJABAT	EQ	19-Dec-2022	639.00	638.05	649.75	638.05	646.70	648.10	646.15	369803	2389.49	12106	120058	32.47
AMBER	EQ	19-Dec-2022	2009.95	2037.00	2037.00	1981.50	1988.40	1985.80	1992.47	25335	504.79	4166	12555	49.56
AMBICAAGAR	EQ	19-Dec-2022	26.35	26.70	27.25	26.10	27.25	26.95	26.63	21279	5.67	194	14463	67.97
AMBIKCO	EQ	19-Dec-2022	1475.65	1475.00	1509.45	1470.05	1490.00	1492.70	1490.70	12888	192.12	2028	8248	64.00
AMBUJACEM	EQ	19-Dec-2022	556.05	556.95	566.35	555.00	565.85	563.85	560.54	2341796	13126.71	29269	609289	26.02
AMDIND	EQ	19-Dec-2022	62.70	62.20	65.40	60.75	61.60	61.80	62.98	55411	34.90	590	30188	54.48
AMEYA	SM	19-Dec-2022	46.00	44.30	44.30	44.30	44.30	44.30	44.30	4000	1.77	1	4000	100.00
AMIABLE	SM	19-Dec-2022	102.95	102.75	102.75	98.30	98.30	98.30	100.53	3200	3.22	2	3200	100.00
AMIORG	EQ	19-Dec-2022	943.50	940.00	968.00	938.50	959.50	959.30	956.17	30602	292.61	3439	12125	39.62
AMJLAND	EQ	19-Dec-2022	29.65	30.35	32.30	29.95	30.40	30.55	31.43	307414	96.61	1717	115552	37.59
AMRUTANJAN	EQ	19-Dec-2022	701.35	702.25	709.00	700.05	700.05	702.75	704.79	8492	59.85	952	4590	54.05
ANANDRATHI	EQ	19-Dec-2022	680.55	674.25	688.00	673.80	678.00	678.15	682.56	27149	185.31	2089	18723	68.96
ANANTRAJ	EQ	19-Dec-2022	102.65	103.70	104.65	101.00	104.45	103.50	102.65	2333799	2395.62	19301	984442	42.18
ANDHRACEMT	BE	19-Dec-2022	5.95	5.90	6.20	5.90	6.20	6.20	6.13	266166	16.31	619	-	-
ANDHRAPAP	EQ	19-Dec-2022	433.25	434.00	449.40	430.20	447.10	444.70	443.45	97662	433.09	4982	43571	44.61
ANDHRSUGAR	EQ	19-Dec-2022	135.05	138.00	146.25	138.00	139.45	139.30	142.19	1786105	2539.73	23214	422938	23.68
ANDREWYU	EQ	19-Dec-2022	32.65	33.00	33.70	31.55	32.20	31.95	32.45	2145306	696.15	8109	1026535	47.85
ANGELONE	EQ	19-Dec-2022	1458.85	1466.15	1487.95	1420.00	1427.00	1426.00	1449.05	391054	5666.57	20581	189723	48.52
ANIKINDS	EQ	19-Dec-2022	38.40	38.65	40.70	38.40	39.50	39.90	39.90	97266	38.81	698	63167	64.94
ANKITMETAL	EQ	19-Dec-2022	6.05	6.20	6.20	5.85	6.00	6.00	6.00	95279	5.72	337	57469	60.32
ANMOL	EQ	19-Dec-2022	152.40	152.00	157.70	150.35	154.70	154.80	154.80	10852	16.80	390	5999	55.28
ANNAPURNA	SM	19-Dec-2022	143.25	144.00	146.45	140.45	141.00	141.00	144.23	38000	54.81	18	32000	84.21
ANSALAPI	BE	19-Dec-2022	17.60	16.75	16.75	16.75	16.75	16.75	16.75	24759	4.15	33	-	-
ANTGRAPHIC	EQ	19-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.85	0.87	530711	4.61	396	320880	60.46
ANUP	EQ	19-Dec-2022	854.70	862.00	864.45	845.00	845.40	847.00	850.32	6209	52.80	806	3856	62.10
ANURAS	EQ	19-Dec-2022	691.55	692.20	692.90	682.50	687.00	686.65	686.11	37843	259.65	6788	20685	54.66
APARINDS	EQ	19-Dec-2022	1679.30	1687.70	1746.00	1661.70	1730.00	1724.80	1714.60	152078	2607.52	17004	32752	21.54
APCL	EQ	19-Dec-2022	219.50	222.00	222.70	215.50	217.00	216.80	217.42	26834	58.34	1095	15001	55.90
APCOTEXIND	EQ	19-Dec-2022	466.50	470.00	480.00	466.95	476.50	476.40	474.33	39379	186.79	3073	20480	52.01
APEX	EQ	19-Dec-2022	257.80	260.95	260.95	254.20	257.00	255.30	256.35	50577	129.65	1683	30165	59.64
APLAPOLLO	EQ	19-Dec-2022	1115.10	1120.70	1148.00	1112.20	1120.00	1119.75	1126.57	307946	3469.24	22114	142221	46.18
APLLTD	EQ	19-Dec-2022	583.20	583.00	589.00	562.85	580.00	580.55	577.39	155167	895.91	9992	54676	35.24
APOLLO	EQ	19-Dec-2022	269.25	269.00	274.55	262.40	272.00	272.35	269.78	106092	286.22	2177	54673	51.53
APOLLOHOSP	EQ	19-Dec-2022	4565.15	4600.00	4620.00	4521.05	4620.00	4610.45	4569.79	308464	14096.17	31748	109190	35.40
APOLLOPIPE	EQ	19-Dec-2022	537.05	543.80	543.80	526.75	535.00	534.15	533.34	24762	132.07	2156	14996	60.56
APOLLOTYRE	EQ	19-Dec-2022	323.05	323.85	325.30	313.30	324.00	324.50	320.49	3389328	10862.60	37743	825890	24.37
APOLSINHOT	EQ	19-Dec-2022	1322.00	1325.40	1388.10	1270.65	1377.00	1365.85	1337.28	2780	37.18	376	1608	57.84
APTECHT	EQ	19-Dec-2022	313.15	317.90	319.05	312.10	312.40	313.80	315.12	52151	164.34	2602	22249	42.66
APTUS	EQ	19-Dec-2022	301.75	301.75	304.15	298.00	299.00	298.90	299.59	60861	182.33	3505	32786	53.87
ARCHIDPLY	EQ	19-Dec-2022	74.05	73.50	75.40	71.90	72.35	72.65	73.59	55938	41.16	800	36724	65.65
ARCHIES	EQ	19-Dec-2022	26.75	26.70	28.00	26.65	27.15	27.05	27.29	251603	68.66	1073	185495	73.73
ARENTERP	EQ	19-Dec-2022	45.55	44.25	45.55	43.30	44.20	44.25	44.06	17124	7.55	349	11917	69.59
ARHAM	ST	19-Dec-2022	66.15	69.45	69.45	66.15	69.45	69.45	69.24	555000	384.26	149	513000	92.43
ARIES	EQ	19-Dec-2022	176.80	178.05	185.45	171.10	174.25	173.90	178.74	322854	577.07	8123	133480	41.34
ARIHANTCAP	EQ	19-Dec-2022	65.15	66.20	67.35	63.50	66.35	66.30	65.45	263919	172.72	3052	50131	18.99
ARIHANTSUP	EQ	19-Dec-2022	228.95	230.00	233.40	222.00	222.15	223.35	227.12	104721	237.84	2695	24148	23.06
ARMANFIN	EQ	19-Dec-2022	1450.60	1450.60	1459.00	1428.05	1432.10	1444.70	1452.32	4056	58.91	635	2225	54.86
AROGRANITE	EQ	19-Dec-2022	48.90	49.00	54.30	47.55	53.55	53.50	52.42	578435	303.22	4179	216435	37.42
ARROWGREEN	EQ	19-Dec-2022	186.15	182.00	190.85	179.00	181.30	181.65	182.81	14155	25.88	796	7450	52.63
ARSHIYA	EQ	19-Dec-2022	9.50	9.40	9.60	9.10	9.20	9.25	9.24	1219695	112.65	1326	915348	75.05
ARSSINFRA	BE	19-Dec-2022	21.80	22.25	22.25	21.25	21.95	21.35	21.47	5583	1.20	50	-	-
ARTEMISMED	EQ	19-Dec-2022	77.80	77.45	78.70	76.20	77.00	77.00	77.14	99419	76.69	1632	52112	52.42
ARTNIRMAN	EQ	19-Dec-2022	64.90	66.00	66.00	64.10	65.40	65.20	65.04	2994	1.95	67	1931	64.50
ARVEE	EQ	19-Dec-2022	145.10	152.35	152.35	152.35	152.35	152.35	152.35	2424	3.69	31	2424	100.00
ARVIND	EQ	19-Dec-2022	95.60	95.90	96.45	94.45	96.35	96.15	95.31	621214	592.07	4147	285882	46.02
ARVINDFASN	EQ	19-Dec-2022	323.50	325.15	337.95	321.05	328.70	329.50	331.48	234684	777.93	8608	76761	32.71
ARVSMART	EQ	19-Dec-2022	277.35	271.45	282.95	268.50	279.85	280.40	278.12	57649	160.33	2148	35792	62.09
ASAHIINDIA	EQ	19-Dec-2022	559.05	557.00	564.00	541.90	552.10	557.15	549.54	159190	874.81	10211	76809	48.25
ASAHISONG	EQ	19-Dec-2022	267.20	267.25	270.60	263.05	266.90	266.70	266.53	3858	10.28	417	1908	49.46
ASAL	EQ	19-Dec-2022	381.70	386.90	386.90	376.25	380.95	378.50	380.27	10472	39.82	1058	5885	56.20
ASALCBR	EQ	19-Dec-2022	434.05	436.95	440.90	433.95	437.50	436.85	437.77	20961	91.76	1534	10619	50.66
ASCOM	SM	19-Dec-2022	142.40	149.50	149.50	149.50	149.50	149.50	149.50	4000	5.98	2	4000	100.00
ASHAPURMIN	EQ	19-Dec-2022	85.95	86.95	87.20	84.00	85.00	84.80	85.38	84837	72.43	1396	53151	62.65
ASHIANA	EQ	19-Dec-2022	138.00	138.70	144.70	138.05	143.80	141.45	140.20	15028	21.07	518	10056	66.92
ASHIMASYN	EQ	19-Dec-2022	17.05	17.20	17.70	16.80	16.90	16.95	17.13	208536	35.72	704	158270	75.90
ASHOKA	EQ	19-Dec-2022	82.20	83.20	85.50	83.20	84.30	84.25	84.42	1564573	1320.87	9449	579238	37.02
ASHOKLEY	EQ	19-Dec-2022	141.00	140.70	144.85	138.70	144.75	144.15	141.57	11733137	16610.15	69001	5358886	45.67
ASIANENE	EQ	19-Dec-2022	75.10	76.25	77.55	75.30	75.75	75.80	76.31	39402	30.07	1013	20834	52.88
ASIANHOTNR	EQ	19-Dec-2022	87.05	86.00	89.85	86.00	86.35	86.95	87.95	9809	8.63	265	3123	31.84
ASIANPAINT	EQ	19-Dec-2022	3055.90	3062.00	3088.00	3041.00	3079.00	3080.95	3075.16	655594	20160.58	50827	385277	58.77
ASIANTILES	EQ	19-Dec-2022	51.00	51.30	51.30	49.90	50.95	50.85	50.52	360568	182.17	2877	203268	56.37
ASPINWALL	EQ	19-Dec-2022	230.60	235.70	253.50	227.05	242.00	244.75	241.48	10145	24.50	524	5869	57.85
ASTEC	EQ	19-Dec-2022	1768.95	1762.05	1775.05	1726.00	1734.05	1727.35	1738.41	18090	314.48	2794	10006	55.31
ASTERDM	EQ	19-Dec-2022	222.15	223.30	225.75	220.00	222.00	221.55	222.14	232035	515.45	5618	101669	43.82
ASTRAL	EQ	19-Dec-2022	2051.40	2053.15	2059.50	2015.00	2035.00	2028.15	2030.78	225801	4585.51	23661	81228	35.97
ASTRAMICRO	EQ	19-Dec-2022	299.10	299.05	300.05	291.30	293.65	294.70	294.72	458789	1352.12	11314	298655	65.10
ASTRAZEN	EQ	19-Dec-2022	3397.60	3409.95	3409.95	3360.00	3399.00	3380.20	3390.30	2487	84.32	979	1351	54.32
ASTRON	EQ	19-Dec-2022	33.40	34.00	35.30	33.55	34.25	34.40	34.50	80512	27.77	813	29244	36.32
ATALREAL	SM	19-Dec-2022	79.00	80.40	80.40	73.50	74.45	74.45	78.22	158400	123.90	24	48000	30.30
ATFL	EQ	19-Dec-2022	826.40	816.30	840.00	809.65	830.15	834.05	822.09	6139	50.47	1175	3188	51.93
ATGL	EQ	19-Dec-2022	3584.80	3584.95	3650.00	3571.10	3609.00	3618.45	3609.77	184705	6667.43	14817	90969	49.25
ATLANTA	BE	19-Dec-2022	17.45	17.15	17.15	17.15	17.15	17.15	17.15	6771	1.16	40	-	-
ATUL	EQ	19-Dec-2022	8058.10	8000.20	8128.20	7970.00	8085.00	8095.30	8085.40	26558	2147.32	9059	12613	47.49
ATULAUTO	EQ	19-Dec-2022	282.35	283.95	294.85	278.85	283.95	283.15	284.75	193152	550.01	7312	63652	32.95
AUBANK	EQ	19-Dec-2022	667.05	669.85	679.15	664.90	670.00	670.60	672.05	867270	5828.47	26801	328300	37.85
AURDIS	SM	19-Dec-2022	129.65	129.95	129.95	123.20	125.05	125.05	125.99	16000	20.16	8	12000	75.00
AURIONPRO	EQ	19-Dec-2022	360.80	361.10	374.00	360.30	364.80	364.40	365.36	23509	85.89	1645	12647	53.80
AUROPHARMA	EQ	19-Dec-2022	441.85	442.90	442.90	435.05	438.15	437.70	437.61	1370125	5995.87	23738	684599	49.97
AURUM	EQ	19-Dec-2022	125.50	128.15	128.60	125.00	125.75	125.20	125.61	26103	32.79	662	15695	60.13
AURUMPP	X1	19-Dec-2022	67.00	68.30	68.30	65.00	66.00	65.45	65.50	5233	3.43	38	5213	99.62
AUSOMENT	EQ	19-Dec-2022	72.00	72.95	72.95	71.80	72.85	72.50	72.28	1339	0.97	38	659	49.22
AUTOAXLES	EQ	19-Dec-2022	2010.50	2020.55	2064.00	1981.45	2050.00	2045.25	2023.99	15679	317.34	3529	7812	49.82
AUTOBEES	EQ	19-Dec-2022	129.12	130.89	131.49	129.01	131.40	130.94	130.47	56738	74.03	503	28577	50.37
AUTOIND	EQ	19-Dec-2022	78.50	79.95	83.95	78.80	79.85	79.90	80.96	115896	93.83	1714	73462	63.39
AVADHSUGAR	EQ	19-Dec-2022	544.55	552.85	618.45	552.85	584.90	586.30	591.83	1084600	6418.94	40862	226300	20.86
AVANTIFEED	EQ	19-Dec-2022	393.00	394.95	397.50	390.80	391.35	392.50	393.31	83998	330.38	5096	41581	49.50
AVROIND	EQ	19-Dec-2022	108.40	105.80	109.45	105.80	109.00	108.95	108.63	2270	2.47	112	1334	58.77
AVTNPL	EQ	19-Dec-2022	111.40	111.50	115.65	111.20	113.00	113.70	113.52	136546	155.01	2675	61299	44.89
AWHCL	EQ	19-Dec-2022	313.50	313.55	322.00	310.10	318.25	316.70	314.92	55990	176.32	2767	25715	45.93
AWL	EQ	19-Dec-2022	636.25	639.50	640.00	626.25	629.40	629.40	630.45	1279734	8068.03	38552	575640	44.98
AXISBANK	EQ	19-Dec-2022	935.10	935.10	948.10	932.40	948.00	946.20	942.40	4842336	45634.20	186440	3008749	62.13
AXISBNKETF	EQ	19-Dec-2022	435.00	435.99	438.45	435.00	438.05	438.05	437.90	833	3.65	45	759	91.12
AXISBPSETF	EQ	19-Dec-2022	10.61	10.62	10.64	10.61	10.63	10.62	10.63	9635	1.02	656	5656	58.70
AXISCADES	EQ	19-Dec-2022	288.25	289.95	302.65	289.95	302.65	302.65	298.24	55156	164.50	1248	36729	66.59
AXISCETF	EQ	19-Dec-2022	77.37	77.37	79.03	77.37	79.03	79.01	78.18	271	0.21	30	70	25.83
AXISGOLD	EQ	19-Dec-2022	46.12	46.27	46.55	46.27	46.35	46.40	46.38	54605	25.32	958	30275	55.44
AXISHCETF	EQ	19-Dec-2022	81.05	81.01	81.01	80.41	81.00	80.83	80.75	2310	1.87	68	1168	50.56
AXISILVER	EQ	19-Dec-2022	66.78	67.70	68.49	67.60	68.41	67.84	67.89	22667	15.39	169	13133	57.94
AXISNIFTY	EQ	19-Dec-2022	193.83	194.50	195.69	193.81	195.19	195.33	194.87	19342	37.69	185	18499	95.64
AXISTECETF	EQ	19-Dec-2022	297.23	299.83	299.83	292.56	299.80	296.06	295.18	2699	7.97	109	1572	58.24
AXITA	EQ	19-Dec-2022	47.30	48.55	48.55	46.20	46.20	46.50	47.04	250122	117.65	2492	127732	51.07
AYMSYNTEX	EQ	19-Dec-2022	73.30	73.50	74.65	71.90	73.80	73.55	73.46	18979	13.94	384	11215	59.09
BAFNAPH	BE	19-Dec-2022	100.20	103.00	103.00	98.50	101.95	101.95	99.27	40	0.04	7	-	-
BAGFILMS	EQ	19-Dec-2022	5.15	5.15	5.20	5.05	5.15	5.10	5.13	53557	2.75	181	37603	70.21
BAHETI	ST	19-Dec-2022	108.20	113.60	113.60	113.60	113.60	113.60	113.60	33000	37.49	11	33000	100.00
BAJAJ-AUTO	EQ	19-Dec-2022	3549.60	3567.35	3636.35	3550.00	3627.75	3629.75	3605.92	238078	8584.89	22610	103969	43.67
BAJAJCON	EQ	19-Dec-2022	167.90	168.80	172.90	166.25	171.50	171.70	169.77	647992	1100.13	18723	268046	41.37
BAJAJELEC	EQ	19-Dec-2022	1158.80	1159.95	1164.90	1136.15	1143.50	1141.50	1147.66	26917	308.91	3464	8359	31.05
BAJAJFINSV	EQ	19-Dec-2022	1587.10	1595.05	1627.00	1590.15	1619.00	1619.05	1614.70	1508476	24357.38	47364	563923	37.38
BAJAJHCARE	EQ	19-Dec-2022	426.20	426.20	434.10	420.50	430.00	430.20	427.91	50727	217.06	2616	26162	51.57
BAJAJHIND	EQ	19-Dec-2022	17.15	18.50	18.85	18.50	18.85	18.85	18.69	13691673	2558.89	7116	11088110	80.98
BAJAJHLDNG	EQ	19-Dec-2022	6098.50	6098.50	6166.00	6090.45	6118.00	6116.00	6114.66	55702	3405.99	7412	44940	80.68
BAJFINANCE	EQ	19-Dec-2022	6596.90	6600.10	6705.00	6597.00	6692.00	6687.00	6669.64	659559	43990.24	59942	210091	31.85
BALAJITELE	EQ	19-Dec-2022	47.95	48.05	48.40	47.70	48.25	48.05	48.07	39089	18.79	595	22444	57.42
BALAMINES	EQ	19-Dec-2022	2867.55	2874.75	2879.30	2835.05	2865.00	2864.15	2856.74	19964	570.32	4410	9662	48.40
BALAXI	EQ	19-Dec-2022	622.20	624.00	639.60	601.00	601.15	608.20	620.79	5666	35.17	501	3795	66.98
BALKRISHNA	EQ	19-Dec-2022	29.80	29.80	32.80	29.50	31.80	32.10	31.50	110397	34.77	877	53615	48.57
BALKRISIND	EQ	19-Dec-2022	2123.80	2123.80	2147.80	2096.50	2135.00	2134.25	2123.57	249934	5307.52	21287	124803	49.93
BALLARPUR	BZ	19-Dec-2022	1.10	1.15	1.15	1.10	1.15	1.15	1.15	916943	10.53	130	-	-
BALMLAWRIE	EQ	19-Dec-2022	125.20	125.25	129.40	124.35	127.85	127.90	127.28	483265	615.09	7206	231608	47.93
BALPHARMA	EQ	19-Dec-2022	87.75	88.00	88.50	85.05	86.90	86.90	86.79	14254	12.37	543	7492	52.56
BALRAMCHIN	EQ	19-Dec-2022	393.90	400.10	408.90	388.85	390.55	391.85	400.97	10147090	40686.70	88258	2677915	26.39
BANARBEADS	EQ	19-Dec-2022	83.60	84.00	84.20	83.50	83.55	83.55	83.73	8501	7.12	90	6599	77.63
BANARISUG	EQ	19-Dec-2022	2854.95	2854.95	3006.30	2854.95	2936.00	2946.15	2950.10	5172	152.58	1634	1387	26.82
BANCOINDIA	EQ	19-Dec-2022	197.25	198.35	198.45	194.45	195.00	195.55	196.12	127832	250.71	3712	79686	62.34
BANDHANBNK	EQ	19-Dec-2022	247.30	247.40	248.65	242.30	245.00	245.05	244.93	5309324	13004.17	33833	1826493	34.40
BANG	EQ	19-Dec-2022	46.35	46.05	47.75	45.80	45.85	46.05	46.34	13586	6.30	293	7643	56.26
BANKA	EQ	19-Dec-2022	77.30	78.00	78.15	76.35	77.30	77.50	77.31	2994	2.31	156	2209	73.78
BANKBARODA	EQ	19-Dec-2022	182.00	182.65	184.15	180.85	182.75	182.45	182.19	21588072	39332.33	105717	7524060	34.85
BANKBEES	EQ	19-Dec-2022	436.85	439.98	439.99	436.00	438.95	439.14	438.08	246030	1077.82	4268	126037	51.23
BANKINDIA	EQ	19-Dec-2022	91.05	91.55	92.45	88.50	90.00	90.05	90.30	22859602	20642.01	72158	5305870	23.21
BANSWRAS	EQ	19-Dec-2022	126.30	125.20	130.70	125.20	127.35	129.95	127.96	59209	75.77	2055	31287	52.84
BARBEQUE	EQ	19-Dec-2022	1024.20	1030.85	1040.00	1011.00	1019.95	1019.40	1030.13	27038	278.53	4146	10305	38.11
BASF	EQ	19-Dec-2022	2683.80	2690.05	2704.40	2667.90	2680.00	2680.95	2686.69	5191	139.47	1451	2383	45.91
BASML	EQ	19-Dec-2022	57.40	57.10	58.45	57.00	57.50	57.55	57.65	29380	16.94	609	17844	60.74
BATAINDIA	EQ	19-Dec-2022	1629.00	1630.00	1659.50	1607.10	1656.00	1656.65	1636.06	501860	8210.76	28489	271900	54.18
BAYERCROP	EQ	19-Dec-2022	4830.20	4830.20	4830.20	4731.50	4775.00	4793.90	4775.99	8792	419.90	4135	4422	50.30
BBETF0432	EQ	19-Dec-2022	1034.79	1034.00	1034.99	1032.00	1033.10	1033.13	1033.60	7864	81.28	87	6088	77.42
BBL	EQ	19-Dec-2022	2517.20	2539.75	2649.00	2531.90	2596.10	2605.05	2600.03	44314	1152.18	7139	16573	37.40
BBOX	EQ	19-Dec-2022	137.60	139.50	141.70	137.60	137.60	138.10	138.86	30106	41.80	991	18324	60.86
BBTC	EQ	19-Dec-2022	966.20	972.00	1007.40	969.45	997.00	996.50	992.02	105010	1041.72	7402	32854	31.29
BBTCL	EQ	19-Dec-2022	257.60	262.80	272.00	250.15	255.00	256.50	257.94	4408	11.37	772	2051	46.53
BCG	EQ	19-Dec-2022	33.15	33.25	33.75	32.95	33.15	33.20	33.36	13841856	4617.04	16781	5895414	42.59
BCLIND	EQ	19-Dec-2022	384.75	383.00	396.45	360.50	366.00	366.10	379.40	191293	725.76	5587	91321	47.74
BCONCEPTS	BE	19-Dec-2022	262.80	256.00	266.90	254.00	261.00	260.65	258.72	5419	14.02	107	-	-
BCP	EQ	19-Dec-2022	5.00	5.00	5.05	4.95	4.95	4.95	4.99	172186	8.59	304	103999	60.40
BDL	EQ	19-Dec-2022	918.20	918.20	934.00	914.75	928.60	927.30	924.93	367946	3403.23	14706	98135	26.67
BEARDSELL	EQ	19-Dec-2022	25.25	25.00	26.50	25.00	25.60	25.45	25.64	107104	27.46	972	57600	53.78
BECTORFOOD	EQ	19-Dec-2022	434.50	432.05	440.95	430.05	435.00	436.15	438.69	212300	931.34	6968	162269	76.43
BEDMUTHA	EQ	19-Dec-2022	58.30	60.45	60.45	58.05	58.95	58.55	59.06	3482	2.06	110	2128	61.11
BEL	EQ	19-Dec-2022	99.45	99.45	100.85	97.75	100.80	100.45	98.92	22872344	22625.86	81506	12544713	54.85
BEML	EQ	19-Dec-2022	1467.15	1467.15	1477.50	1458.50	1462.30	1465.60	1468.50	34034	499.79	5014	16180	47.54
BEPL	EQ	19-Dec-2022	110.10	110.90	111.75	110.05	111.25	111.20	110.78	90333	100.07	2057	46608	51.60
BERGEPAINT	EQ	19-Dec-2022	594.85	597.85	599.45	590.00	592.60	592.10	593.36	396138	2350.51	16710	151282	38.19
BESTAGRO	EQ	19-Dec-2022	1564.35	1560.65	1594.85	1551.05	1575.00	1567.30	1573.26	41203	648.23	4044	17846	43.31
BETA	SM	19-Dec-2022	699.00	700.05	714.00	699.05	710.00	710.00	705.71	1400	9.88	7	1000	71.43
BEWLTD	SM	19-Dec-2022	680.00	660.00	660.00	620.00	651.00	651.00	638.83	2750	17.57	11	2500	90.91
BFINVEST	EQ	19-Dec-2022	287.85	287.00	289.50	285.90	287.10	288.25	288.12	8075	23.27	1103	3431	42.49
BFUTILITIE	EQ	19-Dec-2022	389.75	390.65	396.90	388.50	392.40	393.15	392.60	148226	581.93	4469	54610	36.84
BGLOBAL	BZ	19-Dec-2022	3.20	3.20	3.35	3.05	3.35	3.35	3.31	21695	0.72	45	-	-
BGRENERGY	EQ	19-Dec-2022	71.75	72.40	74.75	69.85	70.40	70.50	72.32	693785	501.78	5975	269744	38.88
BHAGCHEM	EQ	19-Dec-2022	1372.50	1373.50	1390.00	1350.00	1350.00	1353.00	1360.83	4851	66.01	293	4024	82.95
BHAGERIA	EQ	19-Dec-2022	165.15	166.00	167.70	162.55	163.60	163.30	164.26	18999	31.21	772	11544	60.76
BHAGYANGR	EQ	19-Dec-2022	46.95	46.45	47.75	46.40	46.95	46.80	46.98	14324	6.73	215	9638	67.29
BHANDARI	EQ	19-Dec-2022	6.25	6.25	6.50	6.10	6.20	6.20	6.23	469590	29.26	712	269790	57.45
BHARATFORG	EQ	19-Dec-2022	882.15	885.00	888.55	863.25	887.00	886.30	878.84	1420325	12482.44	39423	593241	41.77
BHARATGEAR	EQ	19-Dec-2022	132.65	133.00	134.10	130.50	130.60	131.65	131.55	52081	68.51	1404	29050	55.78
BHARATRAS	EQ	19-Dec-2022	9977.35	10050.80	10050.80	9975.10	10000.00	9993.95	9987.84	431	43.05	234	295	68.45
BHARATWIRE	EQ	19-Dec-2022	106.15	106.80	109.80	105.35	106.80	105.95	106.87	110372	117.95	2208	68784	62.32
BHARTIARTL	EQ	19-Dec-2022	822.75	822.70	845.05	822.00	839.00	840.40	836.87	6397169	53536.26	138965	3685646	57.61
BHEL	EQ	19-Dec-2022	80.80	81.25	84.10	80.55	83.80	83.80	82.65	25190170	20819.86	46028	6866530	27.26
BIGBLOC	EQ	19-Dec-2022	144.35	146.50	146.50	137.15	137.15	138.15	139.65	61096	85.32	1391	46823	76.64
BIKAJI	EQ	19-Dec-2022	385.05	386.65	388.00	379.70	385.10	385.30	383.54	252839	969.73	10038	123643	48.90
BIL	EQ	19-Dec-2022	216.95	219.05	219.15	214.50	215.35	215.25	216.66	3009	6.52	585	1183	39.32
BINDALAGRO	EQ	19-Dec-2022	28.15	28.40	29.25	27.80	28.50	28.45	28.42	770466	218.95	3618	365635	47.46
BIOCON	EQ	19-Dec-2022	266.10	267.45	267.45	261.50	263.40	263.05	263.18	1324054	3484.63	26868	507328	38.32
BIOFILCHEM	EQ	19-Dec-2022	54.00	55.95	55.95	52.30	53.25	53.85	53.49	29754	15.92	666	14131	47.49
BIRET	RR	19-Dec-2022	288.99	291.39	291.39	287.70	289.10	289.48	289.76	89549	259.48	2353	82812	92.48
BIRLACABLE	EQ	19-Dec-2022	146.80	147.95	149.85	145.00	146.50	146.50	147.51	117900	173.91	4385	50561	42.88
BIRLACORPN	EQ	19-Dec-2022	1043.85	1043.00	1067.45	1030.50	1048.20	1051.95	1047.48	117620	1232.04	10258	30548	25.97
BIRLAMONEY	EQ	19-Dec-2022	63.05	63.15	64.80	63.10	63.45	63.65	63.94	88361	56.50	1341	49817	56.38
BIRLATYRE	BE	19-Dec-2022	5.25	5.00	5.00	5.00	5.00	5.00	5.00	699772	34.99	1040	-	-
BKMINDST	BZ	19-Dec-2022	1.30	1.30	1.30	1.25	1.25	1.25	1.28	177118	2.27	88	-	-
BLBLIMITED	EQ	19-Dec-2022	22.25	22.50	23.80	22.50	23.00	23.10	23.22	56241	13.06	489	28301	50.32
BLISSGVS	EQ	19-Dec-2022	72.45	73.00	73.00	71.55	71.80	71.80	71.89	41891	30.11	527	27218	64.97
BLKASHYAP	EQ	19-Dec-2022	32.25	32.05	34.20	32.05	33.40	33.50	33.62	359497	120.86	2006	195648	54.42
BLS	EQ	19-Dec-2022	196.35	197.00	199.80	192.05	199.00	199.20	197.97	1147160	2271.00	53325	368458	32.12
BLUECHIP	BE	19-Dec-2022	0.35	0.35	0.35	0.35	0.35	0.35	0.35	51	0.00	2	-	-
BLUEDART	EQ	19-Dec-2022	7601.90	7610.00	7814.00	7600.00	7700.00	7711.65	7658.09	13431	1028.56	4922	8424	62.72
BLUESTARCO	EQ	19-Dec-2022	1260.70	1260.70	1271.00	1239.00	1255.00	1259.20	1258.12	28392	357.21	4933	12648	44.55
BODALCHEM	EQ	19-Dec-2022	80.35	80.15	80.40	79.10	79.55	79.60	79.66	198268	157.95	2059	122583	61.83
BOHRAIND	BE	19-Dec-2022	150.20	150.20	154.95	143.10	150.00	150.00	145.89	496	0.72	25	-	-
BOMDYEING	EQ	19-Dec-2022	82.10	82.55	83.20	81.40	82.70	82.70	82.27	809260	665.77	4475	218859	27.04
BOROLTD	EQ	19-Dec-2022	388.20	389.70	395.10	374.25	393.80	388.65	383.81	169252	649.60	6908	74970	44.29
BORORENEW	EQ	19-Dec-2022	532.75	533.60	536.75	523.05	525.90	524.85	527.79	123107	649.74	7924	64704	52.56
BOSCHLTD	EQ	19-Dec-2022	17470.20	17400.00	17577.00	17265.00	17500.00	17529.85	17488.33	19232	3363.36	4220	11554	60.08
BPCL	EQ	19-Dec-2022	341.75	342.45	343.95	335.70	341.00	341.30	339.51	2722115	9241.76	44345	1107091	40.67
BPL	EQ	19-Dec-2022	66.05	66.10	68.25	64.55	66.80	66.90	66.51	136031	90.47	2395	65917	48.46
BRIGADE	EQ	19-Dec-2022	455.05	457.35	458.75	450.00	455.00	456.40	454.64	165033	750.31	10686	86343	52.32
BRIGHT	SM	19-Dec-2022	5.20	5.20	5.20	5.10	5.10	5.10	5.18	24000	1.24	5	18000	75.00
BRITANNIA	EQ	19-Dec-2022	4444.70	4455.00	4537.00	4423.50	4528.00	4526.50	4502.49	330662	14888.04	31736	167408	50.63
BRITANNIA	N3	19-Dec-2022	28.69	28.64	29.49	28.62	28.81	28.84	28.91	1970	0.57	119	1618	82.13
BRNL	EQ	19-Dec-2022	43.90	44.80	44.80	41.65	42.00	42.10	42.62	111827	47.66	1222	65674	58.73
BROOKS	EQ	19-Dec-2022	115.50	113.30	118.30	109.75	112.65	113.00	111.02	154421	171.43	1055	111511	72.21
BSE	EQ	19-Dec-2022	591.15	591.15	592.20	579.60	580.00	580.75	582.85	478429	2788.52	14145	225328	47.10
BSHSL	BE	19-Dec-2022	195.65	199.00	205.40	197.15	205.10	204.80	203.81	132383	269.81	1677	-	-
BSL	BE	19-Dec-2022	192.65	190.05	201.00	190.05	199.90	199.20	198.42	9817	19.48	189	-	-
BSLGOLDETF	EQ	19-Dec-2022	48.76	48.75	49.37	48.65	48.77	48.73	48.90	13065	6.39	225	5342	40.89
BSLNIFTY	EQ	19-Dec-2022	20.58	21.04	21.04	20.55	20.77	20.76	20.66	28117	5.81	810	18374	65.35
BSLSENETFG	EQ	19-Dec-2022	59.24	60.45	60.45	59.01	59.55	59.56	59.49	760	0.45	78	387	50.92
BSOFT	EQ	19-Dec-2022	302.55	302.00	304.45	296.65	300.35	300.65	299.63	1523678	4565.43	23539	425754	27.94
BTML	SM	19-Dec-2022	101.65	103.90	106.00	96.60	96.60	96.60	100.00	132000	132.00	20	102000	77.27
BURNPUR	EQ	19-Dec-2022	5.95	5.95	6.05	5.90	5.90	5.90	5.96	229564	13.68	393	154647	67.37
BUTTERFLY	EQ	19-Dec-2022	1562.00	1540.00	1580.00	1540.00	1548.00	1557.50	1560.15	3888	60.66	869	2929	75.33
BVCL	EQ	19-Dec-2022	25.20	26.40	26.40	25.20	25.20	25.55	25.67	8599	2.21	70	4543	52.83
BYKE	EQ	19-Dec-2022	45.60	47.25	48.50	44.90	45.55	45.60	46.51	112523	52.33	1443	63813	56.71
CADSYS	SM	19-Dec-2022	38.70	38.70	38.70	38.70	38.70	38.70	38.70	2000	0.77	1	2000	100.00
CALSOFT	EQ	19-Dec-2022	20.55	20.80	21.30	20.00	20.15	20.30	20.44	36161	7.39	325	22762	62.95
CAMLINFINE	EQ	19-Dec-2022	141.35	142.00	143.90	140.50	142.55	142.75	142.10	193771	275.35	5149	83252	42.96
CAMPUS	EQ	19-Dec-2022	426.00	428.15	430.40	415.00	416.00	417.30	420.45	409621	1722.24	20083	168371	41.10
CAMS	EQ	19-Dec-2022	2207.75	2220.00	2224.90	2180.00	2186.00	2187.20	2188.64	102683	2247.36	18166	65060	63.36
CANBK	EQ	19-Dec-2022	311.00	311.45	319.45	310.15	318.80	317.95	314.73	7187079	22619.66	53668	1229174	17.10
CANFINHOME	EQ	19-Dec-2022	524.30	525.45	546.50	519.05	543.00	541.60	536.65	990569	5315.85	19329	155315	15.68
CANTABIL	EQ	19-Dec-2022	1272.55	1275.35	1341.95	1260.05	1310.00	1318.65	1289.42	18725	241.44	2183	6391	34.13
CAPACITE	EQ	19-Dec-2022	147.90	149.00	153.35	146.00	151.50	151.80	150.94	354086	534.47	6150	159456	45.03
CAPLIPOINT	EQ	19-Dec-2022	726.85	730.50	737.85	720.80	724.05	727.55	726.53	26181	190.21	2536	12977	49.57
CAPTRUST	EQ	19-Dec-2022	85.60	87.00	87.45	86.15	87.40	87.15	86.71	6202	5.38	61	5543	89.37
CARBORUNIV	EQ	19-Dec-2022	885.95	890.40	906.00	878.75	905.50	902.95	897.08	92362	828.57	6854	55983	60.61
CAREERP	EQ	19-Dec-2022	146.00	146.95	148.50	143.00	146.40	144.60	145.33	42940	62.40	1530	23492	54.71
CARERATING	EQ	19-Dec-2022	588.05	583.25	609.30	581.05	601.75	601.80	599.41	128950	772.94	5960	70828	54.93
CARTRADE	EQ	19-Dec-2022	505.80	503.00	509.25	498.05	499.00	500.35	502.39	29787	149.65	2537	11279	37.87
CARYSIL	EQ	19-Dec-2022	498.10	498.40	512.55	498.40	510.80	507.95	508.27	50969	259.06	3798	18546	36.39
CASTROLIND	EQ	19-Dec-2022	129.35	129.55	130.30	128.30	128.75	128.60	128.74	279211	359.46	5131	158565	56.79
CCCL	BE	19-Dec-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	76643	1.30	147	-	-
CCHHL	EQ	19-Dec-2022	7.70	7.55	7.85	7.55	7.80	7.80	7.74	30928	2.40	132	27589	89.20
CCL	EQ	19-Dec-2022	510.20	510.20	519.70	508.95	512.20	512.75	513.77	70452	361.96	7471	26381	37.45
CDSL	EQ	19-Dec-2022	1202.25	1204.00	1214.00	1193.05	1202.55	1197.25	1202.46	275063	3307.52	20935	136477	49.62
CEATLTD	EQ	19-Dec-2022	1822.25	1819.00	1819.00	1753.15	1786.10	1773.70	1780.68	128612	2290.17	12019	36532	28.40
CELEBRITY	EQ	19-Dec-2022	18.95	19.05	19.15	18.90	18.90	19.00	19.03	52187	9.93	239	38626	74.01
CENTENKA	EQ	19-Dec-2022	422.45	426.65	426.65	418.90	419.00	419.70	421.76	36452	153.74	2690	25378	69.62
CENTEXT	EQ	19-Dec-2022	10.25	10.35	10.50	10.20	10.45	10.45	10.34	114937	11.89	555	68631	59.71
CENTRALBK	EQ	19-Dec-2022	37.35	37.55	38.00	34.90	36.00	36.20	36.24	35443900	12846.35	47284	8923083	25.18
CENTRUM	EQ	19-Dec-2022	24.45	24.80	27.70	24.50	26.80	26.95	26.44	1184352	313.20	3184	546688	46.16
CENTUM	EQ	19-Dec-2022	620.10	618.10	676.90	618.10	641.00	647.00	651.09	73863	480.91	4744	29981	40.59
CENTURYPLY	EQ	19-Dec-2022	538.80	542.50	543.85	528.10	529.60	529.90	534.30	445072	2378.01	10637	371667	83.51
CENTURYTEX	EQ	19-Dec-2022	759.35	771.90	771.90	746.05	751.00	750.70	751.36	95236	715.56	7641	44921	47.17
CERA	EQ	19-Dec-2022	5341.05	5292.50	5352.85	5290.20	5305.10	5324.00	5335.80	41072	2191.52	1873	36242	88.24
CEREBRAINT	EQ	19-Dec-2022	15.35	14.60	14.60	14.60	14.60	14.60	14.60	399520	58.33	1348	399520	100.00
CESC	EQ	19-Dec-2022	80.25	80.50	80.85	78.55	79.05	78.95	79.40	2444450	1940.83	16836	1308222	53.52
CGCL	EQ	19-Dec-2022	747.45	749.30	752.00	740.20	751.00	749.70	748.26	116549	872.09	2506	14462	12.41
CGPOWER	EQ	19-Dec-2022	278.30	279.65	279.65	272.50	274.90	275.05	274.66	840913	2309.68	25531	491437	58.44
CHALET	EQ	19-Dec-2022	354.55	356.95	360.00	343.35	354.40	355.35	350.72	63427	222.45	5054	25206	39.74
CHAMBLFERT	EQ	19-Dec-2022	315.25	317.95	318.40	304.05	305.15	304.85	311.72	6618142	20630.13	61863	1568207	23.70
CHEMBOND	EQ	19-Dec-2022	256.10	253.05	259.45	250.55	257.00	256.45	255.31	21522	54.95	1027	10492	48.75
CHEMCON	EQ	19-Dec-2022	295.90	295.10	298.35	294.50	297.75	296.30	296.32	44046	130.52	2338	13856	31.46
CHEMFAB	EQ	19-Dec-2022	300.35	301.30	311.65	300.50	302.75	303.95	306.35	11234	34.42	399	7816	69.57
CHEMPLASTS	EQ	19-Dec-2022	461.70	464.75	464.75	436.60	439.50	438.40	448.08	121212	543.13	6393	64390	53.12
CHENNPETRO	EQ	19-Dec-2022	221.30	222.45	225.25	218.60	223.00	223.55	222.45	554829	1234.20	9598	158821	28.63
CHEVIOT	EQ	19-Dec-2022	1192.55	1211.95	1212.00	1180.80	1205.00	1197.40	1191.23	1931	23.00	295	1467	75.97
CHOICEIN	EQ	19-Dec-2022	253.40	253.00	257.00	251.10	251.15	251.90	253.15	19960	50.53	431	2930	14.68
CHOLAFIN	EQ	19-Dec-2022	729.85	730.95	746.85	720.55	745.85	745.15	734.16	1074203	7886.38	36412	524002	48.78
CHOLAHLDNG	EQ	19-Dec-2022	598.25	598.30	603.25	590.10	591.00	593.75	595.98	20863	124.34	2302	6576	31.52
CIGNITITEC	EQ	19-Dec-2022	548.85	548.00	552.40	541.00	543.00	543.95	545.31	173500	946.11	2333	153527	88.49
CINELINE	EQ	19-Dec-2022	112.50	114.80	116.80	112.60	116.00	115.85	115.20	111797	128.78	1657	69188	61.89
CINEVISTA	EQ	19-Dec-2022	12.95	12.95	14.00	12.65	13.75	13.35	13.08	50623	6.62	244	35848	70.81
CIPLA	EQ	19-Dec-2022	1089.40	1090.35	1100.50	1084.45	1096.95	1096.65	1095.56	779326	8537.95	30096	481398	61.77
CLEAN	EQ	19-Dec-2022	1515.90	1517.95	1519.80	1485.00	1494.00	1492.80	1497.08	75268	1126.83	8971	46792	62.17
CLEDUCATE	EQ	19-Dec-2022	80.95	80.90	80.95	77.50	78.95	78.50	78.64	46617	36.66	1377	23607	50.64
CLNINDIA	EQ	19-Dec-2022	386.10	388.00	388.00	380.10	381.60	381.10	381.71	17084	65.21	2919	10908	63.85
CLOUD	SM	19-Dec-2022	986.65	994.00	1000.10	937.35	937.35	937.75	949.42	190000	1803.90	132	100000	52.63
CLSEL	EQ	19-Dec-2022	116.65	118.60	121.00	116.40	120.00	120.00	119.36	94186	112.42	1933	39334	41.76
CMICABLES	EQ	19-Dec-2022	19.15	19.20	19.85	19.05	19.10	19.10	19.14	40107	7.68	284	30504	76.06
CMMIPL	SM	19-Dec-2022	8.00	8.30	8.40	8.05	8.35	8.35	8.28	15000	1.24	5	15000	100.00
CMRSL	SM	19-Dec-2022	245.00	245.00	257.00	245.00	257.00	257.00	248.73	3200	7.96	4	2400	75.00
CMSINFO	EQ	19-Dec-2022	313.40	314.90	314.90	305.10	306.25	306.40	308.07	221728	683.09	7369	114885	51.81
COALINDIA	EQ	19-Dec-2022	224.65	224.65	227.85	224.50	227.30	227.30	225.92	4073907	9203.87	49165	2095732	51.44
COASTCORP	EQ	19-Dec-2022	255.95	252.50	259.45	252.50	254.75	254.30	254.51	10658	27.13	537	6934	65.06
COASTPP	E1	19-Dec-2022	81.20	89.00	89.00	75.95	78.10	78.10	81.41	1093	0.89	48	292	26.72
COCHINSHIP	EQ	19-Dec-2022	613.80	615.50	624.00	613.15	617.50	617.60	617.87	762050	4708.46	17870	188809	24.78
COFFEEDAY	EQ	19-Dec-2022	50.00	50.20	53.25	49.60	52.70	52.65	51.95	5211054	2706.92	14803	1946927	37.36
COFORGE	EQ	19-Dec-2022	3952.60	3951.00	3951.00	3875.55	3895.00	3895.65	3908.03	193855	7575.92	17135	50974	26.29
COLPAL	EQ	19-Dec-2022	1581.80	1582.00	1604.00	1581.85	1598.25	1601.25	1597.24	593544	9480.30	42475	294636	49.64
COMPINFO	EQ	19-Dec-2022	23.25	21.75	21.75	20.65	21.10	21.20	21.16	2470266	522.82	5074	1521291	61.58
COMPUSOFT	EQ	19-Dec-2022	21.60	21.70	21.85	20.55	21.60	21.50	21.30	98347	20.95	466	34191	34.77
CONCOR	EQ	19-Dec-2022	741.30	741.30	745.10	730.35	740.10	741.80	738.55	881231	6508.34	26302	485361	55.08
CONFIPET	EQ	19-Dec-2022	77.00	78.05	79.35	76.40	79.00	79.05	78.30	1348602	1055.95	8318	810922	60.13
CONSOFINVT	EQ	19-Dec-2022	129.80	130.35	132.95	130.00	130.00	130.50	130.53	3638	4.75	63	2880	79.16
CONSUMBEES	EQ	19-Dec-2022	83.93	83.94	85.02	83.94	84.99	84.92	84.66	8278	7.01	228	7671	92.67
CONTI	SM	19-Dec-2022	17.85	18.50	18.70	18.50	18.70	18.70	18.66	76659	14.30	22	69993	91.30
CONTROLPR	EQ	19-Dec-2022	411.90	412.50	416.35	410.30	413.45	412.55	412.50	5433	22.41	492	3407	62.71
COOLCAPS	SM	19-Dec-2022	252.00	252.00	258.95	245.00	258.95	254.30	251.00	7500	18.83	10	6750	90.00
CORALFINAC	EQ	19-Dec-2022	35.35	34.85	36.75	34.65	35.30	35.95	35.61	26743	9.52	322	17524	65.53
CORDSCABLE	EQ	19-Dec-2022	66.00	66.05	66.45	64.95	65.80	65.45	65.54	35991	23.59	762	21099	58.62
COROMANDEL	EQ	19-Dec-2022	942.95	945.00	945.00	923.25	930.00	929.25	931.33	438819	4086.84	26954	245598	55.97
COSMOFIRST	EQ	19-Dec-2022	729.85	734.00	754.50	732.00	751.90	746.40	746.08	45153	336.88	3247	19156	42.42
COUNCODOS	BE	19-Dec-2022	5.30	5.45	5.45	5.10	5.15	5.20	5.20	59121	3.07	157	-	-
CPSEETF	EQ	19-Dec-2022	38.36	39.01	39.05	38.22	38.70	38.68	38.46	447388	172.07	2618	195559	43.71
CRAFTSMAN	EQ	19-Dec-2022	3273.75	3273.75	3299.95	3140.05	3215.00	3233.30	3214.05	34487	1108.43	6954	12896	37.39
CREATIVE	EQ	19-Dec-2022	601.50	600.00	606.05	586.10	592.25	597.20	601.30	6674	40.13	269	4501	67.44
CREDITACC	EQ	19-Dec-2022	879.05	883.45	907.00	880.00	905.80	904.70	896.01	71901	644.24	5347	38290	53.25
CREDITACC	N1	19-Dec-2022	1002.00	1006.50	1006.50	1006.50	1006.50	1006.50	1006.50	500	5.03	1	500	100.00
CREDITACC	N3	19-Dec-2022	1007.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	550	5.54	3	550	100.00
CREDITACC	N5	19-Dec-2022	1024.00	1022.00	1030.00	1022.00	1030.00	1029.88	1027.17	445	4.57	14	445	100.00
CREST	EQ	19-Dec-2022	188.55	191.00	205.00	190.00	203.10	203.00	201.03	155609	312.82	3171	90404	58.10
CRISIL	EQ	19-Dec-2022	2829.85	2844.00	2844.00	2805.00	2819.00	2818.85	2818.17	45104	1271.11	5249	34852	77.27
CROMPTON	EQ	19-Dec-2022	346.90	348.10	349.50	342.20	348.50	348.10	346.67	637910	2211.47	29612	321933	50.47
CROWN	BE	19-Dec-2022	40.25	39.00	41.45	38.40	39.20	39.30	40.19	6155	2.47	57	-	-
CSBBANK	EQ	19-Dec-2022	254.10	256.20	275.10	252.35	273.00	272.10	267.15	1773405	4737.65	21465	572863	32.30
CSLFINANCE	EQ	19-Dec-2022	242.65	245.65	249.00	241.90	249.00	246.25	245.12	1665	4.08	185	812	48.77
CTE	EQ	19-Dec-2022	59.20	60.00	60.00	58.00	59.00	58.85	58.77	10828	6.36	287	5926	54.73
CUB	EQ	19-Dec-2022	190.20	191.60	194.50	187.75	193.60	193.05	192.32	3498770	6728.95	22880	1410130	40.30
CUBEXTUB	EQ	19-Dec-2022	41.25	40.55	42.90	40.55	41.80	42.10	41.96	60010	25.18	440	37818	63.02
CUMMINSIND	EQ	19-Dec-2022	1424.80	1434.95	1469.00	1411.40	1466.90	1463.50	1445.28	400752	5791.98	20936	146360	36.52
CUPID	EQ	19-Dec-2022	240.80	245.00	259.00	244.35	254.00	251.50	251.75	125394	315.68	3413	53167	42.40
CYBERMEDIA	EQ	19-Dec-2022	18.30	18.00	18.70	18.00	18.50	18.45	18.37	11371	2.09	109	6898	60.66
CYBERTECH	EQ	19-Dec-2022	128.60	128.60	135.00	128.60	132.00	131.75	132.46	67758	89.75	1437	35994	53.12
CYIENT	EQ	19-Dec-2022	847.85	845.00	867.00	837.00	844.90	847.55	855.13	261661	2237.55	21612	110994	42.42
DAAWAT	EQ	19-Dec-2022	112.65	113.25	124.75	113.10	124.00	123.80	120.75	6197613	7483.33	39085	2341576	37.78
DABUR	EQ	19-Dec-2022	579.75	578.00	589.80	574.05	588.65	589.05	584.12	2060993	12038.70	39187	1253146	60.80
DALBHARAT	EQ	19-Dec-2022	1849.55	1849.85	1890.00	1827.35	1885.00	1881.70	1869.81	233085	4358.25	19454	77952	33.44
DALMIASUG	EQ	19-Dec-2022	367.45	374.70	440.90	374.65	417.80	418.80	428.09	2917850	12490.88	46839	517612	17.74
DAMODARIND	EQ	19-Dec-2022	51.45	50.75	56.50	50.25	54.55	55.35	54.91	86816	47.67	888	32817	37.80
DANGEE	EQ	19-Dec-2022	19.00	19.35	19.75	19.00	19.15	19.25	19.31	782022	151.02	855	620326	79.32
DATAMATICS	EQ	19-Dec-2022	303.70	303.30	305.70	302.10	304.50	303.40	304.51	45895	139.75	2127	30790	67.09
DATAPATTNS	EQ	19-Dec-2022	1205.15	1203.40	1268.95	1199.75	1237.00	1238.60	1240.98	160843	1996.04	13073	56023	34.83
DBCORP	EQ	19-Dec-2022	119.85	120.75	124.50	118.50	123.60	123.60	121.04	220471	266.86	3642	113654	51.55
DBL	EQ	19-Dec-2022	229.35	243.00	243.00	235.85	239.60	239.30	238.96	1742330	4163.46	23084	350472	20.12
DBOL	EQ	19-Dec-2022	206.10	208.95	229.00	208.10	220.80	219.45	220.67	984435	2172.34	24405	356084	36.17
DBREALTY	EQ	19-Dec-2022	99.80	100.00	102.00	99.70	100.55	100.90	100.89	170312	171.83	1657	107366	63.04
DBSTOCKBRO	EQ	19-Dec-2022	24.30	24.40	25.95	24.05	25.30	25.30	24.89	7579	1.89	93	3024	39.90
DCAL	EQ	19-Dec-2022	93.05	93.05	94.80	91.90	93.10	92.75	93.31	336462	313.95	3698	168140	49.97
DCBBANK	EQ	19-Dec-2022	131.05	132.60	134.60	128.00	133.75	133.85	131.21	2163916	2839.24	15108	857845	39.64
DCI	BE	19-Dec-2022	132.40	138.95	138.95	130.20	138.00	137.40	137.66	2139	2.94	85	-	-
DCM	EQ	19-Dec-2022	90.10	91.50	92.00	88.05	90.95	89.30	90.04	39750	35.79	735	20971	52.76
DCMFINSERV	EQ	19-Dec-2022	6.40	6.40	6.60	6.10	6.35	6.25	6.34	41817	2.65	94	23467	56.12
DCMNVL	EQ	19-Dec-2022	163.20	165.45	166.25	160.60	162.05	161.45	163.04	17752	28.94	612	11189	63.03
DCMSHRIRAM	EQ	19-Dec-2022	889.75	899.45	919.80	864.20	869.95	867.35	887.72	112806	1001.41	7883	48005	42.56
DCMSRIND	EQ	19-Dec-2022	76.25	77.00	81.75	76.60	77.20	77.10	78.89	880073	694.28	7510	389952	44.31
DCW	EQ	19-Dec-2022	50.65	50.90	51.00	49.65	50.25	50.05	50.30	1077408	541.93	4783	598091	55.51
DCXINDIA	EQ	19-Dec-2022	241.55	242.80	249.50	235.85	238.70	240.55	245.22	429066	1052.17	11405	155943	36.34
DECCANCE	EQ	19-Dec-2022	519.70	520.00	528.00	515.00	515.00	517.90	520.17	6765	35.19	785	3751	55.45
DEEPAKFERT	EQ	19-Dec-2022	820.65	825.80	832.00	786.85	790.70	790.95	800.14	671077	5369.54	29512	294793	43.93
DEEPAKNTR	EQ	19-Dec-2022	2108.35	2113.45	2117.80	2066.50	2095.00	2090.35	2083.79	344559	7179.88	29440	114846	33.33
DEEPENR	EQ	19-Dec-2022	132.90	139.00	139.00	129.65	131.10	131.45	132.28	12773	16.90	377	8154	63.84
DEEPINDS	EQ	19-Dec-2022	269.90	272.95	274.85	268.00	270.95	270.20	270.71	40475	109.57	1802	26883	66.42
DELHIVERY	EQ	19-Dec-2022	363.75	360.65	361.35	351.50	353.50	353.25	355.71	684933	2436.40	11295	286061	41.76
DELPHIFX	EQ	19-Dec-2022	398.65	405.00	406.80	391.00	397.80	393.60	397.92	1895	7.54	346	944	49.82
DELTACORP	EQ	19-Dec-2022	218.00	218.50	222.95	217.00	221.40	221.70	219.83	1783279	3920.26	15242	755762	42.38
DELTAMAGNT	EQ	19-Dec-2022	79.30	80.00	82.80	78.50	81.00	80.25	80.18	25111	20.13	303	22675	90.30
DEN	EQ	19-Dec-2022	38.55	38.95	39.70	38.50	38.65	38.80	39.11	1329046	519.76	5618	504514	37.96
DENORA	EQ	19-Dec-2022	681.65	687.70	704.90	668.45	676.40	675.75	690.43	14075	97.18	1115	5803	41.23
DESTINY	SM	19-Dec-2022	19.00	18.05	19.65	18.05	19.65	19.65	18.85	12000	2.26	2	6000	50.00
DEVIT	EQ	19-Dec-2022	121.30	121.25	125.70	120.95	123.05	122.95	122.53	17718	21.71	791	4048	22.85
DEVYANI	EQ	19-Dec-2022	188.60	188.30	188.80	186.00	187.45	187.15	187.08	2286899	4278.43	19720	1553443	67.93
DFMFOODS	EQ	19-Dec-2022	423.95	425.25	475.45	420.20	446.00	444.45	451.02	1133837	5113.78	28395	398786	35.17
DGCONTENT	EQ	19-Dec-2022	14.80	14.80	15.90	14.70	15.70	15.70	15.35	79179	12.15	292	69445	87.71
DHAMPURSUG	EQ	19-Dec-2022	234.30	238.20	275.00	238.00	260.00	261.15	262.67	6191704	16263.78	89873	1275483	20.60
DHANBANK	EQ	19-Dec-2022	22.75	22.80	23.85	21.20	22.30	22.20	22.07	7403743	1634.12	11689	2987591	40.35
DHANI	EQ	19-Dec-2022	42.00	42.50	42.80	42.00	42.30	42.25	42.27	1809556	764.96	8872	819246	45.27
DHANILOANS	N6	19-Dec-2022	1000.00	1019.99	1019.99	1003.00	1003.00	1005.25	1006.56	132	1.33	8	125	94.70
DHANILOANS	N7	19-Dec-2022	1077.00	1078.95	1079.80	1078.95	1079.80	1079.80	1079.75	106	1.14	7	106	100.00
DHANILOANS	N8	19-Dec-2022	1417.00	1405.23	1428.98	1405.20	1418.99	1418.99	1411.26	177	2.50	7	100	56.50
DHANILOANS	NU	19-Dec-2022	960.10	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	11	0.11	1	11	100.00
DHANILOANS	NX	19-Dec-2022	1005.00	1000.00	1000.00	975.00	975.00	975.00	997.50	50	0.50	3	50	100.00
DHANILOANS	Y5	19-Dec-2022	1019.00	1010.00	1204.00	954.00	968.00	1027.00	1007.50	120	1.21	6	100	83.33
DHANUKA	EQ	19-Dec-2022	697.30	697.30	710.00	697.30	704.50	704.50	704.06	13738	96.72	2041	6283	45.73
DHARMAJ	EQ	19-Dec-2022	228.05	228.60	237.80	222.75	229.95	230.35	228.82	1036102	2370.77	24551	200588	19.36
DHARSUGAR	BZ	19-Dec-2022	12.05	12.65	12.65	12.60	12.65	12.65	12.65	40717	5.15	102	-	-
DHRUV	EQ	19-Dec-2022	57.50	58.95	60.45	57.00	57.00	57.25	58.34	9460	5.52	300	5797	61.28
DHUNINV	EQ	19-Dec-2022	719.40	712.00	728.70	711.00	728.70	722.70	717.73	1822	13.08	361	836	45.88
DIAMONDYD	EQ	19-Dec-2022	879.50	879.50	891.85	879.50	880.00	881.10	884.25	4176	36.93	526	2375	56.87
DICIND	EQ	19-Dec-2022	390.85	386.00	394.60	381.00	384.00	386.50	387.25	695	2.69	115	249	35.83
DIGISPICE	EQ	19-Dec-2022	26.10	26.15	28.75	25.90	28.75	28.30	27.73	320437	88.87	1408	182813	57.05
DIGJAMLMTD	BE	19-Dec-2022	115.10	119.00	119.50	110.25	115.00	112.45	114.63	4796	5.50	189	-	-
DIL	EQ	19-Dec-2022	13.75	14.15	14.15	13.60	13.90	13.85	13.78	140788	19.40	480	107459	76.33
DISHTV	EQ	19-Dec-2022	20.05	20.25	20.45	19.20	20.05	20.00	20.02	11507124	2304.20	8043	7134552	62.00
DIVISLAB	EQ	19-Dec-2022	3326.90	3329.60	3350.00	3303.15	3347.00	3345.85	3329.33	163186	5433.00	23099	75133	46.04
DIVOPPBEES	EQ	19-Dec-2022	48.18	50.00	50.00	47.03	48.53	48.49	48.36	4288	2.07	310	2102	49.02
DIXON	EQ	19-Dec-2022	4026.95	4040.00	4098.60	3985.90	4050.00	4044.50	4044.45	137971	5580.17	17050	58216	42.19
DJML	EQ	19-Dec-2022	172.70	181.00	181.00	170.00	176.00	175.10	175.48	11164	19.59	407	6383	57.17
DKEGL	SM	19-Dec-2022	67.50	67.50	67.50	66.50	66.50	66.50	67.00	6000	4.02	2	6000	100.00
DLF	EQ	19-Dec-2022	393.65	394.25	397.30	389.55	396.60	396.60	393.95	2827030	11136.98	31523	986713	34.90
DLINKINDIA	EQ	19-Dec-2022	245.00	245.70	250.90	239.10	248.00	246.65	245.37	339472	832.97	8747	73773	21.73
DMART	EQ	19-Dec-2022	3990.00	4020.00	4099.90	4000.00	4088.00	4090.20	4074.48	300724	12252.95	46513	123307	41.00
DMCC	EQ	19-Dec-2022	282.80	285.00	289.85	280.50	282.10	282.55	282.86	10062	28.46	694	6012	59.75
DNAMEDIA	EQ	19-Dec-2022	3.70	3.70	3.75	3.60	3.70	3.70	3.71	35858	1.33	157	27407	76.43
DODLA	EQ	19-Dec-2022	504.30	509.25	512.00	498.00	504.60	504.55	502.79	11266	56.64	1334	4949	43.93
DOLATALGO	EQ	19-Dec-2022	67.35	67.00	68.00	66.50	67.50	67.20	67.01	66990	44.89	1127	41363	61.75
DOLLAR	EQ	19-Dec-2022	424.60	425.00	427.05	423.00	424.80	423.65	424.66	24078	102.25	1418	12081	50.17
DONEAR	EQ	19-Dec-2022	82.75	82.95	87.95	81.75	87.60	87.60	86.35	405019	349.73	5304	192216	47.46
DPABHUSHAN	EQ	19-Dec-2022	310.90	312.00	321.00	303.00	303.00	310.30	314.48	3484	10.96	197	2446	70.21
DPSCLTD	EQ	19-Dec-2022	14.15	14.15	14.70	14.10	14.60	14.55	14.45	165081	23.85	610	125875	76.25
DPWIRES	EQ	19-Dec-2022	407.95	410.00	414.95	406.15	414.95	412.45	409.94	3999	16.39	425	1786	44.66
DRCSYSTEMS	BE	19-Dec-2022	43.00	40.85	44.00	40.85	42.00	42.30	42.06	7101	2.99	36	-	-
DREAMFOLKS	EQ	19-Dec-2022	383.50	383.20	414.40	380.10	411.30	407.00	399.02	579019	2310.41	18180	255012	44.04
DREDGECORP	EQ	19-Dec-2022	397.95	399.00	403.00	390.80	391.55	392.75	395.41	144845	572.73	6142	48437	33.44
DRL	SM	19-Dec-2022	6.20	6.20	6.20	6.20	6.20	6.20	6.20	6000	0.37	1	6000	100.00
DRREDDY	EQ	19-Dec-2022	4309.10	4344.95	4408.65	4315.05	4387.55	4396.05	4373.63	332351	14535.82	35151	115198	34.66
DSPN50ETF	EQ	19-Dec-2022	184.41	184.99	186.50	184.59	186.50	186.49	185.88	449	0.83	33	221	49.22
DSPNEWETF	EQ	19-Dec-2022	211.93	211.94	213.99	211.51	212.91	212.92	212.30	666	1.41	115	430	64.56
DSPQ50ETF	EQ	19-Dec-2022	164.96	165.24	165.25	163.86	164.90	164.91	164.44	9057	14.89	115	4763	52.59
DSPSILVETF	EQ	19-Dec-2022	65.84	65.99	67.60	65.99	66.55	66.60	66.71	2940	1.96	48	1682	57.21
DSSL	EQ	19-Dec-2022	365.35	368.00	377.90	361.40	362.30	363.25	367.72	16357	60.15	2522	7990	48.85
DTIL	EQ	19-Dec-2022	238.35	238.35	245.00	237.55	241.40	240.00	241.70	6970	16.85	493	3734	53.57
DUCON	EQ	19-Dec-2022	11.15	11.15	11.30	11.15	11.20	11.20	11.22	210679	23.63	509	135727	64.42
DUGLOBAL	SM	19-Dec-2022	225.50	225.50	234.95	225.50	234.95	234.95	228.27	5625	12.84	9	1875	33.33
DVL	EQ	19-Dec-2022	252.70	252.30	256.75	250.55	252.00	252.05	253.02	25779	65.23	870	15847	61.47
DWARKESH	EQ	19-Dec-2022	102.05	104.95	113.15	104.55	107.85	106.90	108.96	13172653	14353.10	68841	2937091	22.30
DYCL	EQ	19-Dec-2022	197.10	198.00	204.20	194.20	199.70	198.75	199.77	84967	169.74	3870	45188	53.18
DYNAMATECH	EQ	19-Dec-2022	2601.75	2585.00	2617.50	2584.55	2617.50	2608.55	2603.44	2295	59.75	521	1681	73.25
DYNPRO	EQ	19-Dec-2022	340.45	336.50	341.45	328.50	330.00	329.60	333.07	19796	65.93	1082	14186	71.66
E2E	EQ	19-Dec-2022	193.40	190.25	202.90	188.60	196.60	201.25	196.37	3194	6.27	163	1830	57.29
EASEMYTRIP	EQ	19-Dec-2022	55.50	55.80	56.55	55.15	56.10	56.30	56.19	15984973	8982.23	32017	7695827	48.14
EASTSILK	BE	19-Dec-2022	3.85	3.90	4.00	3.80	4.00	4.00	3.92	49989	1.96	102	-	-
EBANK	EQ	19-Dec-2022	4940.78	4879.01	4879.01	4780.01	4879.00	4879.00	4846.01	3	0.15	3	2	66.67
EBBETF0423	EQ	19-Dec-2022	1204.56	1204.09	1204.97	1203.55	1204.11	1204.18	1204.47	4617	55.61	75	3508	75.98
EBBETF0425	EQ	19-Dec-2022	1094.73	1094.74	1095.50	1093.80	1095.15	1094.39	1094.59	13145	143.88	123	11978	91.12
EBBETF0430	EQ	19-Dec-2022	1237.21	1248.40	1248.40	1230.16	1235.67	1235.69	1237.20	19659	243.22	328	17735	90.21
EBBETF0431	EQ	19-Dec-2022	1105.57	1104.99	1105.00	1102.01	1103.50	1103.55	1103.72	7235	79.85	125	6597	91.18
EBBETF0433	EQ	19-Dec-2022	1002.52	1002.52	1003.98	1002.00	1003.45	1002.99	1002.96	7297	73.19	196	5434	74.47
ECLERX	EQ	19-Dec-2022	1378.90	1386.60	1386.60	1357.00	1360.00	1360.15	1366.71	29368	401.38	4907	18896	64.34
ECLFINANCE	NG	19-Dec-2022	998.00	995.00	995.00	995.00	995.00	995.00	995.00	131	1.30	8	131	100.00
ECLFINANCE	NI	19-Dec-2022	1028.80	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	100	1.03	2	100	100.00
ECLFINANCE	NJ	19-Dec-2022	986.00	986.00	986.00	981.00	981.00	981.00	985.17	12	0.12	2	12	100.00
ECLFINANCE	NO	19-Dec-2022	1003.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
ECLFINANCE	NP	19-Dec-2022	1090.00	1005.45	1005.45	1004.45	1005.00	1005.00	1005.00	116	1.17	16	116	100.00
ECLFINANCE	NR	19-Dec-2022	1013.63	1007.01	1008.00	1007.01	1008.00	1008.00	1007.51	20	0.20	2	10	50.00
ECLFINANCE	NS	19-Dec-2022	1075.00	1065.00	1065.00	1020.00	1029.80	1029.25	1026.58	60	0.62	15	49	81.67
EDELWEISS	EQ	19-Dec-2022	68.00	68.65	68.80	67.05	67.35	67.35	67.83	1230109	834.34	22850	649304	52.78
EDUCOMP	BZ	19-Dec-2022	2.50	2.55	2.55	2.45	2.55	2.55	2.53	19105	0.48	54	-	-
EHFLNCD	N5	19-Dec-2022	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	97	0.97	1	97	100.00
EHFLNCD	N6	19-Dec-2022	1017.40	1016.00	1017.00	1015.50	1017.00	1017.00	1015.83	60	0.61	4	50	83.33
EICHERMOT	EQ	19-Dec-2022	3291.45	3292.00	3409.50	3282.15	3382.00	3388.90	3364.86	890120	29951.26	70611	387916	43.58
EIDPARRY	EQ	19-Dec-2022	597.90	600.00	628.00	599.00	605.45	606.20	615.08	847253	5211.25	28042	255801	30.19
EIFFL	EQ	19-Dec-2022	161.45	160.15	162.95	160.10	160.50	160.85	161.10	10124	16.31	100	9594	94.76
EIHAHOTELS	EQ	19-Dec-2022	448.55	445.00	448.95	442.15	445.00	444.80	445.00	8988	40.00	654	6051	67.32
EIHOTEL	EQ	19-Dec-2022	179.35	180.70	180.70	174.00	175.10	175.60	176.47	439465	775.52	6545	250157	56.92
EIMCOELECO	EQ	19-Dec-2022	425.45	419.00	427.20	419.00	423.50	424.30	423.52	1159	4.91	115	777	67.04
EKC	EQ	19-Dec-2022	94.00	94.45	94.85	92.65	94.20	93.85	93.66	83856	78.54	2067	46949	55.99
ELDEHSG	EQ	19-Dec-2022	605.20	605.20	612.15	592.60	600.00	598.25	598.42	1429	8.55	128	1112	77.82
ELECON	EQ	19-Dec-2022	423.25	424.00	425.20	411.05	416.50	416.20	418.28	100710	421.25	7410	62580	62.14
ELECTCAST	EQ	19-Dec-2022	37.90	38.05	39.60	37.50	39.55	39.40	38.76	1158385	448.98	4218	501381	43.28
ELECTHERM	EQ	19-Dec-2022	73.30	74.55	74.55	72.40	74.40	73.90	73.82	9358	6.91	298	5035	53.80
ELGIEQUIP	EQ	19-Dec-2022	490.00	488.00	488.50	471.80	478.45	478.15	476.94	227936	1087.11	10217	73649	32.31
ELGIRUBCO	EQ	19-Dec-2022	34.80	34.80	35.00	34.00	34.50	34.50	34.57	32318	11.17	486	14329	44.34
EMAMILTD	EQ	19-Dec-2022	434.80	437.25	437.65	429.00	429.90	429.65	431.77	107216	462.92	10509	67186	62.66
EMAMIPAP	EQ	19-Dec-2022	152.10	152.15	158.95	152.00	155.00	154.80	156.12	58635	91.54	1386	25361	43.25
EMAMIREAL	EQ	19-Dec-2022	79.85	80.25	86.80	80.00	84.00	84.75	84.51	353432	298.70	5114	185034	52.35
EMBASSY	RR	19-Dec-2022	350.54	352.80	353.00	348.51	348.97	349.00	349.62	265420	927.96	18163	219913	82.85
EMIL	EQ	19-Dec-2022	86.15	86.15	90.20	85.50	88.20	88.45	88.22	1258350	1110.10	7570	527156	41.89
EMKAY	EQ	19-Dec-2022	73.35	75.00	78.95	74.70	77.50	77.05	76.81	59246	45.51	1250	36172	61.05
EMMBI	EQ	19-Dec-2022	93.25	91.35	94.00	91.35	92.70	92.20	92.66	6787	6.29	212	4840	71.31
EMUDHRA	EQ	19-Dec-2022	308.30	310.90	315.00	308.40	312.95	312.75	311.73	61766	192.54	3601	36987	59.88
ENDURANCE	EQ	19-Dec-2022	1429.55	1430.15	1466.00	1423.70	1450.00	1456.85	1459.13	41179	600.85	5173	23318	56.63
ENERGYDEV	EQ	19-Dec-2022	20.35	20.00	20.95	20.00	20.80	20.90	20.74	55922	11.60	316	37567	67.18
ENGINERSIN	EQ	19-Dec-2022	81.60	82.25	87.80	81.00	85.55	85.55	85.65	20172983	17278.13	61136	5371218	26.63
ENIL	EQ	19-Dec-2022	156.95	156.20	158.45	150.35	152.55	153.50	153.00	58075	88.85	1121	29489	50.78
EPL	EQ	19-Dec-2022	191.05	192.00	192.00	180.10	180.80	180.95	184.20	1765046	3251.22	22548	527583	29.89
EQUIPPP	BE	19-Dec-2022	38.15	37.05	40.00	37.05	39.90	39.75	39.27	7702	3.02	100	-	-
EQUITAS	EQ	19-Dec-2022	125.60	126.15	126.45	123.60	125.95	125.85	125.48	709562	890.36	10908	367373	51.77
EQUITASBNK	EQ	19-Dec-2022	57.10	57.40	57.85	56.10	57.25	57.20	56.77	1231296	699.03	5753	388637	31.56
ERFLNCDI	N5	19-Dec-2022	952.00	942.10	950.00	942.00	950.00	950.00	943.38	350	3.30	7	300	85.71
ERIS	EQ	19-Dec-2022	668.10	671.45	674.95	660.10	662.70	663.30	666.82	12839	85.61	1822	7470	58.18
EROSMEDIA	EQ	19-Dec-2022	29.15	28.75	30.40	28.25	28.30	28.50	29.09	249133	72.47	3827	152239	61.11
ESABINDIA	EQ	19-Dec-2022	4156.75	4170.00	4177.10	4112.35	4152.00	4153.50	4156.74	2945	122.42	759	2032	69.00
ESCORTS	EQ	19-Dec-2022	2176.75	2190.00	2233.45	2163.05	2202.05	2202.80	2203.16	380544	8383.99	18623	143194	37.63
ESSARSHPNG	EQ	19-Dec-2022	9.80	9.95	10.00	9.80	9.90	9.85	9.90	313958	31.09	568	197067	62.77
ESSENTIA	BE	19-Dec-2022	8.80	9.10	9.10	8.95	9.05	9.00	9.06	914557	82.89	728	-	-
ESTER	EQ	19-Dec-2022	136.60	136.50	137.35	134.10	135.00	134.90	135.11	70575	95.35	1821	40850	57.88
ETHOSLTD	EQ	19-Dec-2022	1023.40	1006.00	1048.45	1006.00	1030.00	1030.10	1033.43	55109	569.51	4942	31573	57.29
EUROTEXIND	EQ	19-Dec-2022	11.80	10.85	12.30	10.85	12.00	12.00	11.92	10325	1.23	60	2041	19.77
EVEREADY	EQ	19-Dec-2022	358.25	356.10	360.70	353.05	353.80	355.00	356.25	105964	377.49	4378	65045	61.38
EVERESTIND	EQ	19-Dec-2022	811.35	804.00	821.00	792.35	803.95	801.60	804.96	20560	165.50	2392	10283	50.01
EXCEL	BE	19-Dec-2022	0.55	0.55	0.55	0.50	0.55	0.55	0.53	8364549	44.58	2025	-	-
EXCELINDUS	EQ	19-Dec-2022	1191.90	1189.90	1194.90	1165.50	1184.60	1180.15	1180.60	7674	90.60	1017	4795	62.48
EXIDEIND	EQ	19-Dec-2022	189.55	189.50	191.00	187.55	190.00	190.20	189.67	1527291	2896.82	20523	840813	55.05
EXPLEOSOL	EQ	19-Dec-2022	1202.50	1214.95	1219.00	1192.95	1212.00	1203.55	1204.38	5106	61.50	1021	2711	53.09
EXXARO	EQ	19-Dec-2022	116.30	115.30	115.95	109.30	112.35	112.45	112.85	103338	116.61	2354	50452	48.82
FACT	EQ	19-Dec-2022	268.55	278.70	295.40	257.35	266.50	266.10	276.58	24739998	68426.31	209720	1420667	5.74
FAIRCHEMOR	EQ	19-Dec-2022	1324.55	1333.95	1333.95	1300.00	1323.80	1321.85	1312.22	26795	351.61	5451	12099	45.15
FAZE3Q	EQ	19-Dec-2022	282.60	287.90	287.90	274.20	276.85	277.00	277.78	6488	18.02	424	3707	57.14
FCL	EQ	19-Dec-2022	264.30	262.00	270.00	253.65	264.00	266.65	262.01	1209051	3167.88	24280	432485	35.77
FCONSUMER	EQ	19-Dec-2022	1.45	1.45	1.50	1.40	1.50	1.50	1.47	3350086	49.18	2729	2691852	80.35
FCSSOFT	EQ	19-Dec-2022	2.90	2.95	2.95	2.90	2.95	2.95	2.92	2557034	74.77	3247	2160810	84.50
FDC	EQ	19-Dec-2022	281.00	281.00	286.05	280.15	281.50	281.60	283.59	55421	157.17	3399	27718	50.01
FEDERALBNK	EQ	19-Dec-2022	136.05	136.25	137.75	134.40	136.50	136.85	136.63	10385302	14189.01	41963	4197199	40.41
FEL	EQ	19-Dec-2022	1.45	1.45	1.50	1.40	1.45	1.50	1.44	1505154	21.67	1221	1031335	68.52
FELDVR	EQ	19-Dec-2022	7.45	7.60	7.80	7.30	7.55	7.60	7.61	35928	2.74	132	14405	40.09
FELIX	SM	19-Dec-2022	75.00	73.10	78.75	73.10	78.75	78.75	78.09	36000	28.11	8	28000	77.78
FIBERWEB	EQ	19-Dec-2022	36.80	37.40	37.40	35.75	36.20	36.10	36.16	50191	18.15	563	36002	71.73
FIDEL	SM	19-Dec-2022	62.80	61.30	63.50	61.30	62.95	62.95	62.26	21000	13.08	7	12000	57.14
FIEMIND	EQ	19-Dec-2022	1868.05	1869.95	1879.95	1833.50	1839.50	1843.45	1859.38	13917	258.77	2497	7600	54.61
FILATEX	EQ	19-Dec-2022	94.75	95.65	96.00	94.60	95.00	95.10	95.15	164833	156.84	2817	105653	64.10
FINCABLES	EQ	19-Dec-2022	578.15	580.00	583.85	567.00	570.00	570.00	572.64	98908	566.38	7013	38056	38.48
FINEORG	EQ	19-Dec-2022	5793.15	5793.15	5830.40	5760.05	5775.75	5774.75	5780.61	12858	743.27	4582	6483	50.42
FINOPB	EQ	19-Dec-2022	245.15	247.10	249.95	240.05	246.40	246.75	246.21	120582	296.89	3336	51360	42.59
FINPIPE	EQ	19-Dec-2022	182.50	182.50	184.30	177.35	178.05	178.80	179.68	598410	1075.21	12532	317202	53.01
FIVESTAR	EQ	19-Dec-2022	610.25	626.95	626.95	590.05	592.05	594.65	601.58	233791	1406.44	8797	124109	53.09
FLEXITUFF	BE	19-Dec-2022	27.95	28.50	29.30	27.20	29.30	29.30	28.77	36269	10.43	120	-	-
FLFL	EQ	19-Dec-2022	6.15	6.45	6.45	6.45	6.45	6.45	6.45	60213	3.88	189	58137	96.55
FLUOROCHEM	EQ	19-Dec-2022	3101.80	3100.50	3110.00	3000.00	3056.00	3055.75	3044.22	159528	4856.38	18898	79345	49.74
FMGOETZE	EQ	19-Dec-2022	309.15	312.15	312.15	308.20	311.50	311.20	310.20	13701	42.50	762	7822	57.09
FMNL	EQ	19-Dec-2022	5.15	5.20	5.25	5.15	5.20	5.25	5.20	37932	1.97	166	30461	80.30
FOCUS	EQ	19-Dec-2022	296.70	305.40	305.40	292.10	298.10	298.85	297.32	30968	92.07	944	22184	71.64
FOODSIN	BE	19-Dec-2022	128.95	126.45	135.35	124.20	135.35	135.10	133.47	419867	560.41	1535	-	-
FORCEMOT	EQ	19-Dec-2022	1471.70	1479.40	1493.15	1460.55	1488.90	1485.20	1478.29	15784	233.33	2400	6762	42.84
FORTIS	EQ	19-Dec-2022	277.90	277.70	284.05	277.50	279.15	279.80	281.43	334499	941.38	9036	134678	40.26
FOSECOIND	EQ	19-Dec-2022	1938.30	1945.00	1965.00	1920.00	1922.05	1933.05	1933.07	837	16.18	239	568	67.86
FRETAIL	BZ	19-Dec-2022	3.05	2.90	3.20	2.90	3.20	3.20	2.98	2613727	77.92	4747	-	-
FROG	SM	19-Dec-2022	253.05	246.00	254.00	245.10	253.00	253.05	249.95	23200	57.99	53	13600	58.62
FSC	BE	19-Dec-2022	25.35	25.50	25.70	25.00	25.65	25.55	25.46	16187	4.12	105	-	-
FSL	EQ	19-Dec-2022	105.30	105.80	105.85	103.50	104.25	104.25	104.08	1673690	1741.97	10445	761161	45.48
FUSION	EQ	19-Dec-2022	391.25	389.00	393.00	386.00	388.90	388.70	389.12	434771	1691.77	8917	279149	64.21
GABRIEL	EQ	19-Dec-2022	189.15	191.75	195.80	189.00	193.80	194.40	193.55	777788	1505.42	12786	299773	38.54
GAEL	EQ	19-Dec-2022	248.70	249.90	251.50	245.55	249.35	249.25	248.29	149282	370.66	6580	67002	44.88
GAIL	EQ	19-Dec-2022	96.75	97.15	97.95	95.90	97.40	97.40	96.98	13524731	13116.12	48747	5511593	40.75
GAL	EQ	19-Dec-2022	3.50	3.80	3.80	3.45	3.50	3.55	3.54	1561594	55.23	599	1103395	70.66
GALAXYSURF	EQ	19-Dec-2022	2646.00	2646.00	2649.95	2616.00	2625.00	2621.55	2623.90	9678	253.94	2628	5596	57.82
GALLANTT	EQ	19-Dec-2022	61.10	61.10	62.60	60.35	61.05	61.45	61.24	34699	21.25	641	17588	50.69
GANDHITUBE	EQ	19-Dec-2022	584.95	590.55	606.45	590.55	603.75	602.65	600.94	11527	69.27	941	7086	61.47
GANECOS	EQ	19-Dec-2022	938.80	938.80	970.95	938.80	963.00	962.55	960.61	113765	1092.84	3793	49023	43.09
GANESHBE	EQ	19-Dec-2022	148.05	148.55	153.90	147.85	151.80	150.95	151.22	214645	324.59	3380	125797	58.61
GANESHHOUC	EQ	19-Dec-2022	329.65	330.00	337.35	327.05	334.45	333.55	333.88	35613	118.90	727	28572	80.23
GANGAFORGE	EQ	19-Dec-2022	4.65	4.65	4.70	4.60	4.65	4.60	4.62	230272	10.63	405	158302	68.75
GANGESSECU	EQ	19-Dec-2022	129.40	131.70	136.00	128.10	131.35	132.85	132.60	76228	101.08	2229	56671	74.34
GANGOTRI	BZ	19-Dec-2022	1.00	1.00	1.05	0.95	1.05	1.05	1.03	22517	0.23	56	-	-
GARFIBRES	EQ	19-Dec-2022	3270.65	3248.25	3320.65	3246.60	3295.00	3292.00	3284.97	3406	111.89	1469	1643	48.24
GATEWAY	EQ	19-Dec-2022	67.70	67.75	69.35	67.75	68.50	68.65	68.71	325771	223.83	2868	187816	57.65
GATI	EQ	19-Dec-2022	155.00	156.00	158.30	154.00	154.80	155.05	155.45	196844	306.00	6867	85443	43.41
GAYAHWS	EQ	19-Dec-2022	0.90	0.85	0.90	0.85	0.90	0.85	0.87	186092	1.62	251	98849	53.12
GAYAPROJ	BE	19-Dec-2022	9.75	10.00	10.10	9.30	9.30	9.35	9.47	830355	78.67	1165	-	-
GEECEE	EQ	19-Dec-2022	160.25	161.00	162.80	156.10	162.80	159.25	158.98	9435	15.00	784	6290	66.67
GEEKAYWIRE	EQ	19-Dec-2022	77.10	79.05	79.05	74.40	75.95	76.25	76.76	29690	22.79	472	20775	69.97
GENCON	EQ	19-Dec-2022	31.90	32.00	33.40	31.75	32.70	32.60	32.69	179832	58.79	741	102132	56.79
GENESYS	EQ	19-Dec-2022	470.35	470.00	474.90	460.50	462.05	462.80	464.81	11493	53.42	265	9541	83.02
GENUSPAPER	EQ	19-Dec-2022	17.15	17.80	18.65	17.15	18.10	18.05	17.90	809806	144.95	2158	427204	52.75
GENUSPOWER	EQ	19-Dec-2022	88.80	89.10	90.25	87.80	88.55	88.55	88.90	243285	216.28	2776	84893	34.89
GEOJITFSL	EQ	19-Dec-2022	48.05	48.05	48.90	47.80	48.70	48.65	48.31	253920	122.68	1743	112563	44.33
GEPIL	EQ	19-Dec-2022	142.75	142.80	144.70	142.55	144.50	143.95	143.67	101408	145.70	2828	65520	64.61
GESHIP	EQ	19-Dec-2022	699.85	699.55	713.85	689.10	708.90	708.80	705.02	212487	1498.07	10600	86482	40.70
GET&D	EQ	19-Dec-2022	123.40	123.25	125.40	123.00	124.05	124.90	124.51	54872	68.32	1342	40759	74.28
GFLLIMITED	EQ	19-Dec-2022	65.80	65.80	66.70	65.00	65.55	65.55	65.50	48827	31.98	406	26156	53.57
GFSTEELS	BE	19-Dec-2022	5.00	5.25	5.25	5.25	5.25	5.25	5.25	15370	0.81	15	-	-
GHCL	EQ	19-Dec-2022	524.10	524.10	530.55	516.50	521.00	521.50	523.00	261611	1368.23	10477	138210	52.83
GICHSGFIN	EQ	19-Dec-2022	189.15	189.85	212.40	183.05	211.20	209.60	202.63	4330691	8775.39	50254	805347	18.60
GICRE	EQ	19-Dec-2022	166.65	166.65	192.85	165.65	185.15	187.35	185.33	24225026	44895.79	144301	2430893	10.03
GILLANDERS	EQ	19-Dec-2022	79.20	80.00	81.90	78.00	78.15	78.95	80.31	26957	21.65	404	18216	67.57
GILLETTE	EQ	19-Dec-2022	5065.05	5032.10	5088.90	4992.20	5020.00	5012.60	5019.38	4744	238.12	1439	3253	68.57
GILT5YBEES	EQ	19-Dec-2022	50.34	50.34	50.45	50.33	50.41	50.39	50.40	71238	35.91	412	45572	63.97
GINNIFILA	EQ	19-Dec-2022	33.60	33.70	34.00	33.30	33.70	33.65	33.59	33539	11.27	355	24668	73.55
GIPCL	EQ	19-Dec-2022	87.55	87.70	89.90	87.20	87.70	87.75	88.17	198848	175.32	2407	110505	55.57
GKWLIMITED	EQ	19-Dec-2022	579.85	565.25	584.45	565.25	567.05	571.70	571.60	247	1.41	55	181	73.28
GLAND	EQ	19-Dec-2022	1690.20	1701.00	1709.35	1673.20	1680.00	1676.50	1680.41	255778	4298.12	13931	167393	65.44
GLAXO	EQ	19-Dec-2022	1344.40	1340.00	1349.90	1329.60	1332.00	1333.70	1335.33	15776	210.66	2822	9362	59.34
GLENMARK	EQ	19-Dec-2022	417.80	421.10	421.85	413.25	416.90	416.75	416.85	1083503	4516.60	16962	190770	17.61
GLFL	EQ	19-Dec-2022	3.60	3.75	3.75	3.45	3.70	3.70	3.68	18248	0.67	86	15243	83.53
GLOBAL	EQ	19-Dec-2022	196.20	206.00	206.00	201.75	206.00	206.00	205.58	21503	44.21	304	17848	83.00
GLOBALVECT	EQ	19-Dec-2022	56.90	56.55	58.60	55.70	56.90	56.35	56.72	32673	18.53	522	21350	65.34
GLOBE	EQ	19-Dec-2022	4.90	4.95	5.00	4.80	4.90	4.85	4.91	1154440	56.66	1164	776430	67.26
GLOBUSSPR	EQ	19-Dec-2022	901.05	896.30	923.45	896.30	909.40	908.90	913.32	90825	829.52	5317	31043	34.18
GLS	EQ	19-Dec-2022	427.20	427.20	428.45	420.60	424.65	424.20	423.60	34057	144.26	2693	19476	57.19
GMBREW	EQ	19-Dec-2022	615.35	615.55	641.00	615.00	635.00	637.20	630.04	72641	457.66	3231	46676	64.26
GMDCLTD	EQ	19-Dec-2022	152.25	153.05	153.55	149.60	150.80	150.75	150.82	610046	920.09	5478	238340	39.07
GMMPFAUDLR	EQ	19-Dec-2022	1644.50	1644.50	1688.95	1617.00	1632.00	1637.10	1651.38	818503	13516.58	43436	232463	28.40
GMRINFRA	EQ	19-Dec-2022	41.45	41.80	43.10	41.10	43.00	42.85	42.28	14673777	6203.51	52562	3073592	20.95
GMRP&UI	EQ	19-Dec-2022	24.55	24.95	25.35	24.40	24.50	24.50	24.90	892505	222.20	2170	718147	80.46
GNA	EQ	19-Dec-2022	659.50	664.00	679.00	655.10	674.00	674.05	669.12	47314	316.59	2411	28172	59.54
GNFC	EQ	19-Dec-2022	583.65	585.90	585.90	575.10	577.00	577.00	578.32	637614	3687.43	15981	276514	43.37
GOACARBON	EQ	19-Dec-2022	544.80	547.95	550.00	530.10	536.95	535.25	540.00	43704	236.00	2547	24434	55.91
GOCLCORP	EQ	19-Dec-2022	344.50	344.50	413.00	344.50	404.90	406.80	392.30	904088	3546.76	27776	224655	24.85
GOCOLORS	EQ	19-Dec-2022	1191.25	1189.90	1212.00	1170.10	1209.00	1196.65	1192.93	63566	758.30	8215	44133	69.43
GODFRYPHLP	EQ	19-Dec-2022	1893.40	1894.00	2024.00	1889.95	1994.00	1998.25	1991.71	517269	10302.47	30398	102725	19.86
GODHA	EQ	19-Dec-2022	3.10	3.15	3.25	3.10	3.15	3.15	3.18	732257	23.26	896	546180	74.59
GODREJAGRO	EQ	19-Dec-2022	480.60	480.60	482.30	472.50	475.80	476.00	476.91	40060	191.05	2983	23215	57.95
GODREJCP	EQ	19-Dec-2022	896.80	899.05	911.95	898.25	904.80	906.50	907.63	762854	6923.86	35980	327643	42.95
GODREJIND	EQ	19-Dec-2022	463.15	457.80	462.40	456.50	458.80	458.75	458.68	61503	282.10	4293	31714	51.56
GODREJPROP	EQ	19-Dec-2022	1293.25	1291.10	1318.00	1277.00	1312.90	1313.60	1299.27	402355	5227.68	15827	151742	37.71
GOENKA	BZ	19-Dec-2022	1.65	1.70	1.70	1.60	1.70	1.65	1.65	296945	4.91	236	-	-
GOKEX	EQ	19-Dec-2022	379.75	380.00	387.85	379.80	382.15	382.80	384.25	164968	633.88	7398	79221	48.02
GOKUL	EQ	19-Dec-2022	39.90	40.40	42.85	38.50	41.35	41.60	41.00	1630493	668.50	11410	703728	43.16
GOKULAGRO	EQ	19-Dec-2022	135.90	136.60	143.80	135.10	135.85	137.00	139.81	642816	898.73	12027	279379	43.46
GOLDBEES	EQ	19-Dec-2022	46.10	46.47	46.71	46.22	46.42	46.42	46.39	3589858	1665.20	28111	2739957	76.32
GOLDENTOBC	BZ	19-Dec-2022	70.10	71.50	71.50	69.10	71.00	70.75	70.58	4700	3.32	64	-	-
GOLDIAM	EQ	19-Dec-2022	133.30	133.35	136.40	133.35	134.85	134.65	134.81	77073	103.90	1861	36382	47.20
GOLDSHARE	EQ	19-Dec-2022	46.10	46.30	46.50	46.20	46.30	46.40	46.35	95829	44.42	362	81718	85.27
GOLDSTAR	SM	19-Dec-2022	105.50	110.75	110.75	110.75	110.75	110.75	110.75	12000	13.29	2	12000	100.00
GOLDTECH	EQ	19-Dec-2022	48.80	48.90	50.00	48.50	50.00	49.60	49.34	32232	15.90	351	25180	78.12
GOODLUCK	EQ	19-Dec-2022	496.95	500.90	510.00	492.25	496.00	496.70	500.29	166893	834.96	4131	107378	64.34
GOODYEAR	EQ	19-Dec-2022	1132.50	1140.00	1175.00	1129.85	1136.10	1138.25	1140.53	9597	109.46	1919	4666	48.62
GOYALALUM	EQ	19-Dec-2022	171.80	174.80	179.25	168.00	179.25	170.55	169.32	29948	50.71	279	3058	10.21
GPIL	EQ	19-Dec-2022	356.05	358.80	382.00	357.15	378.80	379.70	371.92	808483	3006.91	20292	398580	49.30
GPPL	EQ	19-Dec-2022	97.00	97.00	97.45	95.10	96.15	96.10	96.32	1107049	1066.35	11386	478042	43.18
GPTINFRA	EQ	19-Dec-2022	56.30	55.55	57.00	55.00	55.05	55.35	55.56	14919	8.29	321	10299	69.03
GRANULES	EQ	19-Dec-2022	326.20	327.85	329.50	320.35	325.30	325.40	324.11	610945	1980.12	9213	203732	33.35
GRAPHITE	EQ	19-Dec-2022	392.65	392.95	396.20	389.00	391.50	390.30	391.48	279986	1096.08	7595	104548	37.34
GRASIM	EQ	19-Dec-2022	1756.35	1752.00	1769.90	1744.00	1763.00	1765.80	1758.75	311950	5486.42	18264	123631	39.63
GRAUWEIL	EQ	19-Dec-2022	90.90	91.20	92.00	86.80	90.30	89.95	89.03	562743	501.02	5448	299453	53.21
GRAVITA	EQ	19-Dec-2022	424.20	425.95	429.30	417.20	420.60	420.55	421.86	270098	1139.43	8481	102631	38.00
GREAVESCOT	EQ	19-Dec-2022	140.65	141.00	141.10	138.10	139.25	138.85	139.13	750841	1044.68	7217	382846	50.99
GREENLAM	EQ	19-Dec-2022	320.70	318.05	323.45	318.05	321.20	320.00	320.61	6004	19.25	577	3895	64.87
GREENPANEL	EQ	19-Dec-2022	339.85	339.00	344.00	334.50	338.95	337.70	339.10	259511	880.00	14880	141748	54.62
GREENPLY	EQ	19-Dec-2022	155.80	156.95	156.95	153.55	153.85	153.90	154.66	94580	146.27	3805	69680	73.67
GREENPOWER	EQ	19-Dec-2022	11.05	11.35	13.25	11.25	12.65	12.65	12.74	91970871	11712.94	48997	24132030	26.24
GRINDWELL	EQ	19-Dec-2022	1942.10	1942.10	1966.95	1887.00	1908.00	1907.60	1904.03	211267	4022.59	11166	178999	84.73
GRINFRA	EQ	19-Dec-2022	1189.35	1189.35	1199.85	1180.00	1184.00	1183.00	1185.63	5149	61.05	1027	3052	59.27
GRMOVER	EQ	19-Dec-2022	367.50	367.50	374.55	361.40	364.10	365.60	365.55	64641	236.29	10105	8899	13.77
GROBTEA	EQ	19-Dec-2022	884.75	880.85	898.90	875.40	875.40	884.60	888.13	254	2.26	85	173	68.11
GRPLTD	EQ	19-Dec-2022	1891.15	1887.00	1960.00	1879.55	1950.00	1951.00	1944.82	1535	29.85	272	1225	79.80
GRSE	EQ	19-Dec-2022	483.45	485.40	506.85	481.95	501.50	502.90	494.81	707605	3501.30	17246	129880	18.35
GRWRHITECH	EQ	19-Dec-2022	699.55	699.55	709.80	684.05	697.00	695.30	694.64	22481	156.16	1199	17128	76.19
GSCLCEMENT	EQ	19-Dec-2022	38.45	38.00	39.05	38.00	38.40	38.45	38.55	67379	25.98	654	37135	55.11
GSFC	EQ	19-Dec-2022	147.20	147.45	148.90	142.55	143.70	143.75	144.81	3534049	5117.71	22911	1589280	44.97
GSPL	EQ	19-Dec-2022	271.60	272.80	272.95	265.00	272.00	271.95	269.10	605285	1628.80	15790	194986	32.21
GSS	EQ	19-Dec-2022	282.00	286.20	291.90	279.00	280.00	279.95	284.07	77138	219.13	1814	44780	58.05
GTL	EQ	19-Dec-2022	8.85	8.70	8.95	8.70	8.75	8.85	8.86	510156	45.22	1050	308682	60.51
GTLINFRA	EQ	19-Dec-2022	1.30	1.30	1.35	1.25	1.30	1.30	1.29	20644827	266.68	9466	12004915	58.15
GTPL	EQ	19-Dec-2022	140.15	141.75	141.75	139.50	141.40	140.55	140.48	29691	41.71	719	15383	51.81
GUFICBIO	EQ	19-Dec-2022	211.85	213.50	217.35	212.00	213.00	213.35	214.43	78079	167.42	2562	46848	60.00
GUJALKALI	EQ	19-Dec-2022	753.80	757.60	766.00	749.10	765.00	757.15	753.60	47533	358.21	3499	21657	45.56
GUJAPOLLO	EQ	19-Dec-2022	199.60	197.00	201.80	193.05	200.00	200.55	199.31	11770	23.46	250	9160	77.82
GUJGASLTD	EQ	19-Dec-2022	521.00	518.55	530.50	515.50	525.75	527.40	525.12	1047517	5500.75	18328	145048	13.85
GUJRAFFIA	BE	19-Dec-2022	36.75	37.90	38.55	37.50	38.55	38.55	38.40	6660	2.56	65	-	-
GULFOILLUB	EQ	19-Dec-2022	456.55	456.55	460.50	453.15	453.20	454.60	457.97	26327	120.57	2122	15102	57.36
GULFPETRO	EQ	19-Dec-2022	43.10	44.00	44.00	43.10	43.70	43.85	43.48	79053	34.37	770	48470	61.31
GULPOLY	EQ	19-Dec-2022	271.60	272.00	278.00	267.00	269.00	268.75	274.35	76577	210.09	3142	39406	51.46
GVKPIL	EQ	19-Dec-2022	3.20	3.20	3.25	3.10	3.20	3.20	3.18	3577124	113.84	1267	1552658	43.41
HAL	EQ	19-Dec-2022	2586.45	2580.10	2650.00	2555.35	2645.50	2644.40	2602.29	663995	17279.10	37486	205959	31.02
HAPPSTMNDS	EQ	19-Dec-2022	937.45	941.90	944.40	926.00	940.25	940.55	933.62	138952	1297.28	8608	61638	44.36
HARDWYN	EQ	19-Dec-2022	309.85	316.50	328.40	297.00	307.00	306.10	308.91	7622	23.54	604	4278	56.13
HARIOMPIPE	EQ	19-Dec-2022	339.60	339.95	348.00	336.55	345.25	345.00	343.44	165890	569.74	7712	56063	33.80
HARRMALAYA	EQ	19-Dec-2022	140.90	140.30	147.80	140.05	144.75	144.25	144.65	84754	122.60	2179	32969	38.90
HARSHA	EQ	19-Dec-2022	391.70	392.65	397.00	388.50	396.30	396.15	393.41	135591	533.43	5880	73623	54.30
HATHWAY	EQ	19-Dec-2022	18.70	18.95	19.60	18.80	19.15	19.15	19.22	11910878	2288.78	11160	4302919	36.13
HATSUN	EQ	19-Dec-2022	901.50	907.10	910.05	898.45	900.20	901.80	903.86	18745	169.43	2290	10985	58.60
HATSUN-RE	BE	19-Dec-2022	482.50	480.00	508.00	450.00	474.00	469.70	470.35	3744	17.61	430	-	-
HAVELLS	EQ	19-Dec-2022	1153.75	1152.05	1165.25	1149.90	1164.20	1162.50	1159.04	523406	6066.48	23817	287973	55.02
HAVISHA	BE	19-Dec-2022	2.30	2.30	2.30	2.20	2.30	2.25	2.24	64976	1.46	90	-	-
HBANKETF	EQ	19-Dec-2022	434.02	473.10	473.10	395.00	436.50	436.04	430.96	2725	11.74	127	1290	47.34
HBLPOWER	EQ	19-Dec-2022	105.25	105.85	106.40	103.80	105.45	105.85	105.20	1431022	1505.46	10972	548778	38.35
HBSL	EQ	19-Dec-2022	54.65	54.65	55.75	54.65	54.65	54.90	54.97	5575	3.06	182	4318	77.45
HCC	EQ	19-Dec-2022	20.30	20.50	21.65	20.40	21.30	21.35	21.20	49835739	10563.56	29657	13986819	28.07
HCG	EQ	19-Dec-2022	290.80	293.05	299.90	290.55	299.35	298.45	295.65	106089	313.65	5590	74033	69.78
HCL-INSYS	EQ	19-Dec-2022	17.60	17.70	19.10	17.65	18.90	18.70	18.56	2299367	426.66	4806	1131961	49.23
HCLTECH	EQ	19-Dec-2022	1029.65	1029.65	1037.50	1023.35	1031.30	1033.25	1028.65	3328172	34235.27	71094	2452782	73.70
HDFC	EQ	19-Dec-2022	2667.45	2665.60	2714.00	2665.15	2710.00	2710.55	2695.49	2218644	59803.22	77904	1468572	66.19
HDFC	W3	19-Dec-2022	619.55	619.70	650.00	619.70	650.00	646.85	637.50	49800	317.48	72	24000	48.19
HDFCAMC	EQ	19-Dec-2022	2238.55	2240.00	2299.85	2226.25	2289.70	2290.80	2279.14	278009	6336.21	20124	110066	39.59
HDFCBANK	EQ	19-Dec-2022	1639.65	1644.00	1646.65	1626.20	1645.90	1644.75	1636.95	4802271	78610.88	111511	2999960	62.47
HDFCGROWTH	EQ	19-Dec-2022	89.45	89.45	92.00	87.55	88.90	88.08	89.05	583	0.52	63	402	68.95
HDFCLIFE	EQ	19-Dec-2022	575.20	574.95	586.75	574.20	584.90	584.45	583.04	1960076	11428.00	49355	1099180	56.08
HDFCLOWVOL	EQ	19-Dec-2022	131.15	131.95	136.12	131.95	131.95	132.27	133.81	170	0.23	37	60	35.29
HDFCMFGETF	EQ	19-Dec-2022	47.42	48.10	48.11	47.11	47.74	47.75	47.62	647553	308.35	7864	417413	64.46
HDFCMOMENT	EQ	19-Dec-2022	198.45	200.90	200.90	196.30	197.73	197.71	197.17	1044	2.06	42	597	57.18
HDFCNEXT50	EQ	19-Dec-2022	437.53	436.30	437.00	430.10	435.99	435.99	434.36	158	0.69	24	132	83.54
HDFCNIF100	EQ	19-Dec-2022	185.00	185.50	187.00	185.50	186.90	186.48	186.60	185	0.35	37	150	81.08
HDFCNIFETF	EQ	19-Dec-2022	197.86	198.50	199.68	196.70	199.61	199.60	198.72	53643	106.60	453	29995	55.92
HDFCNIFIT	EQ	19-Dec-2022	290.01	290.01	290.01	286.00	286.04	286.11	287.00	1690	4.85	115	1123	66.45
HDFCPVTBAN	EQ	19-Dec-2022	220.00	222.10	224.60	219.10	219.50	220.50	220.63	200	0.44	20	195	97.50
HDFCQUAL	EQ	19-Dec-2022	39.24	39.21	39.39	38.60	39.15	38.98	38.90	12973	5.05	55	5815	44.82
HDFCSENETF	EQ	19-Dec-2022	669.22	674.97	674.97	663.15	671.25	670.82	669.39	7404	49.56	443	1870	25.26
HDFCSILVER	EQ	19-Dec-2022	64.98	66.29	66.65	65.71	66.03	66.42	66.20	93007	61.58	292	64046	68.86
HDFCVALUE	EQ	19-Dec-2022	92.36	93.50	94.10	90.50	92.00	91.36	92.33	1847	1.71	67	1128	61.07
HDIL	BZ	19-Dec-2022	5.00	5.05	5.05	4.90	4.95	4.95	4.96	388943	19.31	719	-	-
HEADSUP	EQ	19-Dec-2022	19.35	19.60	19.80	17.45	17.45	17.45	17.84	447835	79.89	1370	219122	48.93
HEALTHY	EQ	19-Dec-2022	8.09	8.00	8.27	8.00	8.11	8.10	8.08	48159	3.89	395	25527	53.01
HECPROJECT	EQ	19-Dec-2022	38.55	38.25	43.00	37.80	39.00	38.65	39.71	5903	2.34	146	3053	51.72
HEG	EQ	19-Dec-2022	1053.25	1057.25	1063.35	1048.85	1054.00	1052.60	1054.29	88110	928.93	5648	27119	30.78
HEIDELBERG	EQ	19-Dec-2022	201.90	201.35	205.90	201.35	203.70	203.80	203.73	131688	268.29	3027	79018	60.00
HEMIPROP	EQ	19-Dec-2022	113.10	113.80	119.35	112.20	117.75	118.00	116.96	3485299	4076.23	18788	1315561	37.75
HERANBA	EQ	19-Dec-2022	521.90	525.25	526.05	517.80	519.40	519.00	519.84	25053	130.23	1973	16926	67.56
HERCULES	EQ	19-Dec-2022	211.60	213.60	226.95	211.60	222.10	222.60	221.20	112956	249.86	5581	35615	31.53
HERITGFOOD	EQ	19-Dec-2022	348.50	350.00	361.00	344.40	360.80	356.85	353.91	180704	639.54	9552	90218	49.93
HEROMOTOCO	EQ	19-Dec-2022	2724.85	2724.85	2785.00	2709.05	2778.60	2780.60	2759.65	276490	7630.17	27403	118565	42.88
HESTERBIO	EQ	19-Dec-2022	1851.90	1843.30	1870.10	1820.05	1830.00	1841.30	1854.34	2151	39.89	523	1324	61.55
HEXATRADEX	EQ	19-Dec-2022	160.20	163.20	163.20	159.45	160.10	160.10	160.47	2451	3.93	53	2115	86.29
HFCL	EQ	19-Dec-2022	79.20	79.30	80.20	77.75	79.00	79.05	79.00	7298007	5765.55	26789	2154470	29.52
HGINFRA	EQ	19-Dec-2022	593.95	598.40	598.40	576.05	583.00	579.25	584.73	169405	990.57	7902	83239	49.14
HGS	EQ	19-Dec-2022	1399.45	1423.55	1426.70	1394.15	1400.00	1402.75	1409.40	69563	980.42	4765	29816	42.86
HIKAL	EQ	19-Dec-2022	370.05	370.00	382.60	366.05	376.00	376.00	375.41	280429	1052.75	9454	75510	26.93
HIL	EQ	19-Dec-2022	2711.90	2738.25	2738.25	2620.05	2681.90	2679.15	2680.72	9298	249.25	3290	5007	53.85
HILTON	EQ	19-Dec-2022	65.90	67.25	67.25	65.05	66.00	65.75	65.78	32027	21.07	368	21583	67.39
HIMATSEIDE	EQ	19-Dec-2022	87.65	88.00	88.35	85.25	85.75	85.80	85.89	430333	369.59	5596	271681	63.13
HINDALCO	EQ	19-Dec-2022	456.75	459.00	463.00	455.05	459.55	460.15	459.01	3690005	16937.34	64533	1229726	33.33
HINDCOMPOS	EQ	19-Dec-2022	301.40	304.90	305.00	298.60	305.00	304.70	303.92	2280	6.93	118	1694	74.30
HINDCON	EQ	19-Dec-2022	91.70	90.60	93.20	90.60	92.90	92.75	92.20	7230	6.67	285	4912	67.94
HINDCOPPER	EQ	19-Dec-2022	111.10	111.55	113.20	111.00	113.20	112.95	112.17	1717094	1926.00	8665	557064	32.44
HINDMOTORS	BE	19-Dec-2022	18.25	18.85	18.85	18.05	18.30	18.35	18.39	197595	36.35	1167	-	-
HINDNATGLS	BE	19-Dec-2022	10.25	10.00	10.00	9.75	9.75	9.75	9.75	2758	0.27	54	-	-
HINDOILEXP	EQ	19-Dec-2022	140.95	140.10	140.95	139.20	140.90	140.75	140.23	148697	208.52	2588	85737	57.66
HINDPETRO	EQ	19-Dec-2022	243.20	244.90	245.25	239.45	243.00	243.50	241.55	3718744	8982.46	32628	1764261	47.44
HINDUNILVR	EQ	19-Dec-2022	2671.30	2671.30	2720.00	2671.30	2713.20	2718.10	2704.60	1546941	41838.51	111844	1076503	69.59
HINDWAREAP	EQ	19-Dec-2022	402.10	397.55	408.00	397.55	402.00	402.40	403.58	84709	341.87	5703	55523	65.55
HINDZINC	EQ	19-Dec-2022	319.65	319.95	324.90	318.25	323.50	324.00	323.82	699822	2266.19	17803	415995	59.44
HIRECT	EQ	19-Dec-2022	226.15	231.25	231.25	215.00	216.50	216.00	219.34	11340	24.87	550	7259	64.01
HISARMETAL	EQ	19-Dec-2022	137.55	138.90	143.70	135.25	143.40	142.55	141.09	29367	41.43	899	22403	76.29
HITECH	EQ	19-Dec-2022	848.80	849.00	858.05	838.00	850.00	850.30	851.15	25491	216.97	670	14430	56.61
HITECHCORP	EQ	19-Dec-2022	240.45	238.10	240.40	232.50	235.00	236.45	237.59	3813	9.06	285	2519	66.06
HITECHGEAR	EQ	19-Dec-2022	271.50	269.00	276.95	266.05	270.30	270.40	270.11	1881	5.08	109	1328	70.60
HLEGLAS	EQ	19-Dec-2022	666.95	676.00	676.00	661.00	662.00	662.40	665.44	19691	131.03	3958	10240	52.00
HLVLTD	EQ	19-Dec-2022	14.15	14.30	14.70	14.25	14.45	14.45	14.50	865661	125.48	1153	507128	58.58
HMT	BZ	19-Dec-2022	35.95	37.45	37.45	35.30	35.40	35.40	35.86	6607	2.37	73	-	-
HMVL	EQ	19-Dec-2022	58.05	58.05	60.45	57.70	59.15	59.55	59.35	70973	42.12	788	32681	46.05
HNDFDS	BE	19-Dec-2022	718.45	718.00	718.00	686.10	690.00	692.65	696.42	24813	172.80	2280	-	-
HNGSNGBEES	EQ	19-Dec-2022	282.95	282.94	282.95	277.70	277.70	278.14	279.61	10516	29.40	658	6425	61.10
HOMEFIRST	EQ	19-Dec-2022	736.90	738.05	743.90	715.10	721.00	720.85	722.58	262503	1896.78	19774	190534	72.58
HONAUT	EQ	19-Dec-2022	41387.55	41387.00	41798.80	40865.10	41174.00	41153.20	41277.85	3641	1502.93	2266	655	17.99
HONDAPOWER	EQ	19-Dec-2022	2602.45	2640.00	2640.00	2503.25	2514.00	2525.55	2567.02	14015	359.77	2767	7323	52.25
HOVS	EQ	19-Dec-2022	52.50	53.15	53.70	52.50	52.70	52.90	52.90	5241	2.77	84	4335	82.71
HPAL	EQ	19-Dec-2022	397.75	397.75	402.45	396.00	396.50	397.90	398.88	33785	134.76	1457	8294	24.55
HPIL	EQ	19-Dec-2022	106.00	114.35	114.35	102.00	104.05	106.15	106.50	767	0.82	25	281	36.64
HPL	EQ	19-Dec-2022	102.80	103.10	105.70	102.90	105.20	104.75	104.30	207614	216.54	3872	87671	42.23
HSCL	EQ	19-Dec-2022	97.95	98.45	99.25	97.30	97.75	97.70	98.08	1308930	1283.84	7041	549776	42.00
HTMEDIA	EQ	19-Dec-2022	22.75	22.90	24.20	22.40	23.60	23.45	23.50	810445	190.41	2426	346472	42.75
HUBTOWN	EQ	19-Dec-2022	49.55	47.10	52.00	47.10	49.05	49.10	48.96	792911	388.21	2775	375618	47.37
HUDCO	EQ	19-Dec-2022	53.70	54.30	58.80	53.75	57.70	57.90	57.07	33188218	18940.08	55978	7275509	21.92
HUDCO	N2	19-Dec-2022	1205.00	1200.01	1209.00	1192.00	1192.00	1200.33	1200.29	2364	28.37	13	2363	99.96
HUDCO	N8	19-Dec-2022	1202.30	1223.99	1223.99	1223.99	1223.99	1223.99	1223.99	1	0.01	1	1	100.00
HUDCO	N9	19-Dec-2022	1151.00	1151.00	1151.00	1150.90	1150.90	1150.95	1150.99	279	3.21	6	279	100.00
HUDCO	NA	19-Dec-2022	1044.00	1075.32	1075.32	1075.32	1075.32	1075.32	1075.32	1	0.01	1	1	100.00
HUDCO	ND	19-Dec-2022	1175.43	1184.00	1185.00	1175.10	1177.00	1177.50	1180.16	292	3.45	9	252	86.30
HUDCO	NE	19-Dec-2022	1396.88	1396.88	1396.90	1387.01	1390.00	1390.21	1392.88	836	11.64	28	584	69.86
HUHTAMAKI	EQ	19-Dec-2022	197.65	195.60	203.90	195.60	199.50	200.85	201.41	73105	147.24	2751	36688	50.19
HYBRIDFIN	EQ	19-Dec-2022	18.35	19.25	19.25	19.25	19.25	19.25	19.25	4345	0.84	8	4345	100.00
IBMFNIFTY	EQ	19-Dec-2022	191.19	191.06	195.51	190.01	193.00	192.75	192.87	1194	2.30	94	485	40.62
IBREALEST	EQ	19-Dec-2022	84.10	84.35	86.90	83.80	86.00	86.05	85.35	7877769	6723.53	25894	2637081	33.47
IBULHSGFIN	EQ	19-Dec-2022	146.85	147.50	151.70	146.10	149.65	150.00	149.25	11631988	17361.06	49626	2173223	18.68
IBULHSGFIN	NA	19-Dec-2022	922.00	922.50	922.50	920.00	920.00	920.00	920.65	773	7.12	15	773	100.00
IBULHSGFIN	NN	19-Dec-2022	980.60	981.60	983.30	981.30	983.30	983.30	981.96	99	0.97	11	99	100.00
IBULHSGFIN	NO	19-Dec-2022	1055.51	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	23	0.24	1	23	100.00
IBULHSGFIN	NQ	19-Dec-2022	975.00	975.01	975.01	975.01	975.01	975.01	975.01	16	0.16	1	16	100.00
IBULHSGFIN	Y6	19-Dec-2022	1009.80	1010.90	1010.90	1010.90	1010.90	1010.90	1010.90	40	0.40	1	40	100.00
IBULHSGFIN	YV	19-Dec-2022	985.00	985.00	985.00	985.00	985.00	985.00	985.00	8	0.08	2	8	100.00
IBULHSGFIN	ZB	19-Dec-2022	969.00	940.00	940.00	940.00	940.00	940.00	940.00	5	0.05	2	5	100.00
IBULHSGFIN	ZN	19-Dec-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
ICDSLTD	BE	19-Dec-2022	32.00	32.65	32.65	30.60	32.00	32.00	31.33	2840	0.89	50	-	-
ICEMAKE	EQ	19-Dec-2022	263.15	270.00	270.00	261.55	266.00	265.35	265.68	15836	42.07	652	10696	67.54
ICICI10GS	EQ	19-Dec-2022	206.76	213.00	213.00	213.00	213.00	213.00	213.00	1	0.00	1	1	100.00
ICICI500	EQ	19-Dec-2022	26.28	26.63	26.63	25.82	26.30	26.27	26.10	29405	7.67	471	12983	44.15
ICICI5GSEC	EQ	19-Dec-2022	51.24	51.50	51.50	50.01	51.25	51.00	51.00	3048	1.55	48	3035	99.57
ICICIALPLV	EQ	19-Dec-2022	176.36	178.27	178.27	174.93	177.72	177.71	177.50	48495	86.08	580	45706	94.25
ICICIAUTO	EQ	19-Dec-2022	128.91	130.27	131.00	128.99	131.00	130.75	130.08	9670	12.58	148	6863	70.97
ICICIB22	EQ	19-Dec-2022	57.72	62.90	62.90	52.50	58.02	58.31	58.01	254552	147.66	1604	123871	48.66
ICICIBANK	EQ	19-Dec-2022	902.00	908.00	910.60	901.15	906.95	906.45	905.59	7015083	63528.14	171206	4360753	62.16
ICICIBANKN	EQ	19-Dec-2022	43.25	43.44	43.55	43.21	43.49	43.44	43.41	18335	7.96	292	10939	59.66
ICICIBANKP	EQ	19-Dec-2022	218.97	218.98	220.01	217.63	220.00	219.96	218.48	4442	9.70	127	1949	43.88
ICICICONSU	EQ	19-Dec-2022	77.59	76.81	79.70	76.81	78.62	78.64	78.52	665	0.52	48	629	94.59
ICICIFIN	EQ	19-Dec-2022	17.13	17.23	17.33	17.13	17.33	17.24	17.19	10170	1.75	67	5607	55.13
ICICIFMCG	EQ	19-Dec-2022	462.64	465.97	470.50	463.12	470.50	469.42	468.20	14136	66.18	238	12477	88.26
ICICIGI	EQ	19-Dec-2022	1236.45	1237.00	1250.00	1224.45	1246.25	1248.35	1240.25	307588	3814.84	23649	165043	53.66
ICICIGOLD	EQ	19-Dec-2022	47.31	47.31	47.74	47.21	47.73	47.67	47.60	718260	341.87	9441	491185	68.39
ICICIINFRA	EQ	19-Dec-2022	54.79	54.83	58.71	54.60	58.50	57.18	55.19	1952	1.08	42	505	25.87
ICICILIQ	EQ	19-Dec-2022	999.99	999.01	1000.01	998.35	999.99	999.99	999.99	272720	2727.19	779	158768	58.22
ICICILOVOL	EQ	19-Dec-2022	144.43	145.98	146.25	143.24	146.23	146.06	145.98	230720	336.80	1036	227962	98.80
ICICIM150	EQ	19-Dec-2022	122.92	123.97	123.97	122.41	123.77	123.74	123.04	14190	17.46	793	11593	81.70
ICICIMCAP	EQ	19-Dec-2022	102.55	103.79	103.79	101.66	103.00	102.69	102.18	24301	24.83	324	16924	69.64
ICICIMOM30	EQ	19-Dec-2022	20.00	20.32	20.32	19.85	20.19	20.19	20.07	5818	1.17	59	5662	97.32
ICICINF100	EQ	19-Dec-2022	201.98	204.75	210.00	201.45	203.50	203.27	202.97	12531	25.43	767	6852	54.68
ICICINIFTY	EQ	19-Dec-2022	198.89	199.94	200.74	198.11	200.43	200.42	200.27	331830	664.57	8176	214790	64.73
ICICINV20	EQ	19-Dec-2022	100.34	100.55	100.97	100.00	100.82	100.75	100.32	20729	20.80	1019	11455	55.26
ICICINXT50	EQ	19-Dec-2022	44.39	51.00	51.00	44.03	44.85	44.84	44.50	57457	25.57	1667	31631	55.05
ICICIPHARM	EQ	19-Dec-2022	81.15	82.67	82.67	80.49	81.15	81.18	80.82	38883	31.43	204	36839	94.74
ICICIPRULI	EQ	19-Dec-2022	444.35	445.60	453.30	444.65	453.10	452.65	448.74	652572	2928.32	17044	272462	41.75
ICICISENSX	EQ	19-Dec-2022	677.28	678.50	679.99	675.01	679.50	678.88	678.28	1295	8.78	109	852	65.79
ICICISILVE	EQ	19-Dec-2022	67.18	68.00	68.68	67.82	68.50	68.66	68.42	284267	194.50	1078	224697	79.04
ICICITECH	EQ	19-Dec-2022	29.87	29.79	29.99	29.60	29.78	29.69	29.72	414941	123.32	1163	322630	77.75
ICIL	EQ	19-Dec-2022	135.95	135.95	137.10	134.25	136.00	135.90	135.85	89001	120.91	1954	50339	56.56
ICRA	EQ	19-Dec-2022	4561.05	4562.00	4640.05	4550.00	4590.50	4578.30	4605.79	2714	125.00	808	1713	63.12
IDBI	EQ	19-Dec-2022	57.20	57.50	57.95	56.30	57.25	57.20	57.06	11234411	6410.32	21655	2311912	20.58
IDBIGOLD	EQ	19-Dec-2022	4920.15	4969.25	4969.25	4937.50	4960.00	4944.35	4947.69	58	2.87	18	46	79.31
IDEA	EQ	19-Dec-2022	8.30	8.35	8.45	8.25	8.45	8.35	8.32	70978218	5906.27	51297	20283568	28.58
IDFC	EQ	19-Dec-2022	83.30	83.70	86.35	82.90	86.20	86.05	84.72	8864781	7509.82	37909	2168206	24.46
IDFCFIRSTB	EQ	19-Dec-2022	61.95	62.25	62.70	61.35	62.65	62.50	62.10	23508086	14597.99	56689	6206711	26.40
IDFNIFTYET	EQ	19-Dec-2022	194.56	194.56	196.34	194.56	196.34	195.95	195.57	526	1.03	22	395	75.10
IEX	EQ	19-Dec-2022	144.85	144.85	145.50	143.00	145.05	144.80	144.43	2711447	3916.26	25272	766746	28.28
IFBAGRO	EQ	19-Dec-2022	553.50	551.00	590.00	550.05	575.55	571.15	573.99	16072	92.25	1170	7574	47.13
IFBIND	EQ	19-Dec-2022	972.95	977.80	984.80	962.70	973.20	975.90	976.05	16291	159.01	2827	5780	35.48
IFCI	EQ	19-Dec-2022	15.35	15.50	16.20	15.35	15.75	15.75	15.83	22659001	3587.00	15405	4982269	21.99
IFCI	NH	19-Dec-2022	1030.00	1030.00	1032.00	1030.00	1030.05	1030.05	1030.06	1055	10.87	6	1055	100.00
IFCI	NL	19-Dec-2022	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	25	0.27	1	25	100.00
IFCI	NM	19-Dec-2022	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	3	0.06	1	3	100.00
IFGLEXPOR	EQ	19-Dec-2022	264.90	260.05	267.45	260.05	267.00	265.45	264.40	9580	25.33	675	5395	56.32
IGARASHI	EQ	19-Dec-2022	407.85	406.80	414.70	406.80	413.35	413.30	411.93	16605	68.40	1031	6587	39.67
IGL	EQ	19-Dec-2022	429.55	433.80	442.00	431.40	441.25	441.15	437.63	1519313	6648.92	23890	399456	26.29
IGPL	EQ	19-Dec-2022	536.20	541.50	541.50	526.50	526.50	528.30	532.43	11634	61.94	1115	7251	62.33
IIFL	EQ	19-Dec-2022	497.50	497.50	505.75	487.25	500.00	500.05	499.14	555420	2772.31	16144	207073	37.28
IIFL	N6	19-Dec-2022	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	2	0.02	1	2	100.00
IIFL	N7	19-Dec-2022	1110.00	1105.00	1105.00	1100.00	1105.00	1105.00	1103.68	57	0.63	5	57	100.00
IIFL	ND	19-Dec-2022	1390.00	1399.45	1399.45	1399.45	1399.45	1399.45	1399.45	10	0.14	1	10	100.00
IIFL	NE	19-Dec-2022	1075.00	1041.50	1080.00	1041.50	1080.00	1080.00	1076.54	133	1.43	8	133	100.00
IIFL	NF	19-Dec-2022	1007.40	1007.40	1007.40	1003.50	1005.00	1005.00	1004.67	1203	12.09	30	1203	100.00
IIFL	NG	19-Dec-2022	1070.00	1055.00	1061.00	1003.00	1061.00	1061.00	1038.29	350	3.63	6	300	85.71
IIFL	NH	19-Dec-2022	994.21	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	47	0.47	2	47	100.00
IIFL	NL	19-Dec-2022	983.48	982.50	983.00	981.00	981.00	981.00	982.26	220	2.16	7	220	100.00
IIFLSEC	EQ	19-Dec-2022	68.20	68.20	69.10	67.95	68.70	68.55	68.44	657750	450.17	6478	198784	30.22
IIFLWAM	EQ	19-Dec-2022	1843.85	1856.00	1870.00	1814.80	1823.15	1823.10	1836.72	22968	421.86	5947	9884	43.03
IIHFL	N4	19-Dec-2022	1012.91	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	11	0.11	2	11	100.00
IIHFL	N5	19-Dec-2022	1001.95	1000.00	1002.00	1000.00	1001.15	1001.50	1001.15	1061	10.62	14	1051	99.06
IIHFL	N6	19-Dec-2022	1099.00	1057.20	1057.40	1057.20	1057.40	1057.40	1057.30	20	0.21	2	20	100.00
IIHFL	N7	19-Dec-2022	971.46	975.00	975.00	975.00	975.00	975.00	975.00	50	0.49	1	50	100.00
IIHFL	N8	19-Dec-2022	1006.00	995.35	1020.00	995.35	1020.00	1020.00	1017.95	60	0.61	3	55	91.67
IIHFL	N9	19-Dec-2022	950.09	952.00	952.00	952.00	952.00	952.00	952.00	5	0.05	1	5	100.00
IIHFL	NC	19-Dec-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	500	4.90	2	500	100.00
IITL	EQ	19-Dec-2022	87.50	87.50	87.85	86.30	87.10	86.80	86.59	1246	1.08	46	1098	88.12
IL&FSENGG	BZ	19-Dec-2022	15.00	14.45	15.00	14.45	14.45	14.55	14.56	13305	1.94	42	-	-
IL&FSTRANS	BZ	19-Dec-2022	5.10	5.20	5.35	4.95	5.25	5.25	5.20	70649	3.67	116	-	-
IMAGICAA	EQ	19-Dec-2022	37.30	37.45	39.15	36.85	39.15	39.15	38.51	554679	213.58	1294	464217	83.69
IMFA	EQ	19-Dec-2022	256.30	256.00	264.00	256.00	263.75	263.00	261.05	45801	119.56	1793	28176	61.52
IMPAL	EQ	19-Dec-2022	734.95	727.50	747.45	727.50	741.00	739.95	739.31	4369	32.30	284	3628	83.04
IMPEXFERRO	BE	19-Dec-2022	4.75	4.55	4.55	4.55	4.55	4.55	4.55	6174	0.28	74	-	-
INCREDIBLE	EQ	19-Dec-2022	22.85	22.75	24.50	22.75	23.65	23.45	23.55	14208	3.35	165	10295	72.46
INDBANK	EQ	19-Dec-2022	40.30	40.55	41.00	36.65	37.75	37.60	38.18	2580390	985.22	8834	575096	22.29
INDHOTEL	EQ	19-Dec-2022	327.15	327.15	328.40	320.25	327.10	326.80	324.29	3337250	10822.44	41839	1451708	43.50
INDIACEM	EQ	19-Dec-2022	230.15	230.00	234.75	227.85	234.20	233.45	232.30	2077906	4827.00	17050	305679	14.71
INDIAGLYCO	EQ	19-Dec-2022	751.50	760.00	799.20	760.00	767.80	769.15	782.70	220599	1726.64	12606	46516	21.09
INDIAMART	EQ	19-Dec-2022	4334.50	4330.05	4575.00	4320.00	4478.15	4481.15	4508.50	315105	14206.51	35318	40225	12.77
INDIANB	EQ	19-Dec-2022	294.15	293.80	297.80	288.10	290.50	291.00	292.06	1404024	4100.58	18141	275333	19.61
INDIANCARD	EQ	19-Dec-2022	234.45	232.40	233.75	222.05	226.45	225.15	227.30	9067	20.61	459	6018	66.37
INDIANHUME	EQ	19-Dec-2022	154.90	155.75	157.45	155.20	155.85	156.10	156.07	19350	30.20	744	12596	65.10
INDIGO	EQ	19-Dec-2022	1962.40	1965.00	2032.45	1945.30	2032.00	2027.10	1998.30	463961	9271.33	25226	139802	30.13
INDIGOPNTS	EQ	19-Dec-2022	1319.10	1326.00	1326.95	1311.50	1323.00	1322.10	1319.30	41450	546.85	4549	16828	40.60
INDIGRID	IV	19-Dec-2022	138.54	138.79	139.00	138.25	138.27	138.49	138.51	66286	91.81	1262	62972	95.00
INDIGRID	NJ	19-Dec-2022	1054.90	1050.00	1050.00	1048.30	1048.30	1048.30	1049.91	211	2.22	4	211	100.00
INDIGRID	NL	19-Dec-2022	1017.10	1017.10	1017.10	1017.10	1017.10	1017.10	1017.10	100	1.02	1	100	100.00
INDLMETER	BZ	19-Dec-2022	7.15	6.90	7.20	6.90	7.15	7.15	7.05	4967	0.35	22	-	-
INDNIPPON	EQ	19-Dec-2022	410.35	415.00	415.15	395.05	403.00	404.85	405.55	16731	67.85	964	8417	50.31
INDOAMIN	EQ	19-Dec-2022	97.15	97.15	97.50	95.90	97.40	97.00	96.66	42561	41.14	1059	24341	57.19
INDOBORAX	EQ	19-Dec-2022	139.30	135.15	146.00	135.15	144.60	144.15	141.28	31386	44.34	936	18721	59.65
INDOCO	EQ	19-Dec-2022	390.75	392.70	403.00	389.45	399.20	398.10	397.84	51571	205.17	4234	22728	44.07
INDORAMA	EQ	19-Dec-2022	61.80	62.00	67.60	61.55	66.80	66.90	65.15	446798	291.09	4914	246073	55.07
INDOSTAR	BE	19-Dec-2022	146.60	149.55	149.55	143.00	146.60	147.40	148.08	14717	21.79	136	-	-
INDOTECH	EQ	19-Dec-2022	188.15	192.40	192.40	185.35	187.00	187.40	187.87	4464	8.39	239	2413	54.05
INDOTHAI	BE	19-Dec-2022	346.65	335.00	357.55	334.00	352.75	348.05	349.48	4460	15.59	109	-	-
INDOWIND	BE	19-Dec-2022	14.45	14.30	15.15	14.15	15.15	15.10	14.90	278465	41.48	897	-	-
INDRAMEDCO	BE	19-Dec-2022	83.70	83.90	83.95	82.60	82.90	83.25	83.24	58825	48.97	389	-	-
INDSWFTLAB	EQ	19-Dec-2022	64.60	63.55	68.00	63.55	64.50	65.65	66.11	46323	30.63	741	25850	55.80
INDSWFTLTD	EQ	19-Dec-2022	9.90	10.50	10.50	9.85	9.95	10.00	10.04	45210	4.54	152	20916	46.26
INDTERRAIN	EQ	19-Dec-2022	74.90	75.50	76.45	74.20	75.75	76.00	75.19	187342	140.85	2379	99408	53.06
INDUSINDBK	EQ	19-Dec-2022	1229.55	1233.95	1241.70	1212.10	1223.00	1223.55	1224.34	1382378	16925.00	47338	365970	26.47
INDUSTOWER	EQ	19-Dec-2022	196.25	196.90	198.85	195.25	197.40	196.50	196.96	1000864	1971.35	12588	448723	44.83
INEOSSTYRO	EQ	19-Dec-2022	824.15	824.70	831.95	821.05	823.10	823.80	826.56	7985	66.00	1608	4265	53.41
INFIBEAM	EQ	19-Dec-2022	19.35	19.55	19.70	18.75	18.90	18.95	19.20	8869924	1702.88	9112	3362101	37.90
INFOBEAN	EQ	19-Dec-2022	534.05	537.00	537.00	522.55	525.00	523.40	527.84	11924	62.94	2520	3120	26.17
INFOMEDIA	EQ	19-Dec-2022	5.65	5.65	5.90	5.40	5.40	5.45	5.57	27739	1.55	97	21236	76.56
INFRABEES	EQ	19-Dec-2022	559.70	553.13	566.89	553.13	566.00	566.18	561.71	2367	13.30	218	1789	75.58
INFY	EQ	19-Dec-2022	1522.20	1507.95	1516.90	1495.05	1510.00	1507.35	1507.63	6222740	93815.70	208003	3934980	63.24
INGERRAND	EQ	19-Dec-2022	2054.45	2060.00	2064.75	2007.80	2030.00	2033.65	2034.39	8212	167.06	2006	3890	47.37
INNOVANA	SM	19-Dec-2022	518.00	540.00	540.00	540.00	540.00	540.00	540.00	1000	5.40	1	1000	100.00
INNOVATIVE	ST	19-Dec-2022	2.85	2.95	2.95	2.75	2.75	2.75	2.86	81000	2.31	23	63000	77.78
INOXGREEN	EQ	19-Dec-2022	53.20	53.20	53.20	48.60	49.50	49.35	49.73	3592141	1786.36	28745	2445001	68.07
INOXLEISUR	EQ	19-Dec-2022	534.25	541.05	543.30	529.20	537.00	537.15	535.07	222974	1193.07	5188	103093	46.24
INOXWIND	EQ	19-Dec-2022	112.45	112.25	112.80	109.15	109.90	109.75	110.49	461411	509.80	4263	194480	42.15
INSECTICID	EQ	19-Dec-2022	747.70	747.00	759.95	744.40	759.00	757.65	753.72	33301	251.00	3403	13729	41.23
INSPIRISYS	EQ	19-Dec-2022	61.50	62.30	63.95	61.00	63.00	61.90	62.77	18398	11.55	197	14664	79.70
INTELLECT	EQ	19-Dec-2022	420.75	420.00	429.20	416.00	426.00	425.50	421.57	299798	1263.85	9885	107178	35.75
INTENTECH	EQ	19-Dec-2022	71.45	72.80	72.80	70.60	71.00	70.85	70.97	26939	19.12	380	21691	80.52
INTLCONV	EQ	19-Dec-2022	56.70	56.75	57.10	56.10	56.60	56.65	56.65	116213	65.83	834	93496	80.45
INVENTURE	EQ	19-Dec-2022	2.70	2.75	2.95	2.70	2.80	2.75	2.83	15925792	451.38	3619	8121075	50.99
IOB	EQ	19-Dec-2022	33.40	33.60	34.85	32.20	32.75	32.85	33.38	115915554	38696.98	103224	15783507	13.62
IOC	EQ	19-Dec-2022	76.95	77.20	78.15	76.60	78.00	77.95	77.43	12681354	9819.60	39359	5370356	42.35
IOLCP	EQ	19-Dec-2022	331.55	332.00	334.00	326.60	330.90	330.55	329.82	70476	232.44	4963	39477	56.01
IONEXCHANG	EQ	19-Dec-2022	2764.70	2764.70	2802.45	2709.00	2720.25	2720.60	2747.56	18769	515.69	4380	7025	37.43
IPCALAB	EQ	19-Dec-2022	854.35	854.35	859.40	846.90	854.90	854.10	853.52	129641	1106.51	10580	59422	45.84
IPL	EQ	19-Dec-2022	256.25	258.40	258.40	255.00	256.80	256.25	256.26	36096	92.50	1647	21375	59.22
IPSL	SM	19-Dec-2022	78.20	78.65	81.70	78.20	79.10	79.10	79.60	22000	17.51	10	16000	72.73
IRB	EQ	19-Dec-2022	306.45	308.00	315.90	305.45	312.60	312.80	312.10	4496587	14034.03	39646	1309218	29.12
IRBINVIT	IV	19-Dec-2022	66.59	67.00	67.00	66.03	66.15	66.36	66.39	461372	306.29	2520	430457	93.30
IRCON	EQ	19-Dec-2022	61.15	61.60	63.40	60.25	63.00	62.90	62.12	6847089	4253.45	15835	1971096	28.79
IRCTC	EQ	19-Dec-2022	672.15	675.75	681.60	673.00	676.80	676.80	677.84	2696707	18279.46	54222	1086077	40.27
IREDA	N2	19-Dec-2022	1220.10	1449.00	1449.99	1449.00	1449.99	1449.99	1449.88	9	0.13	2	9	100.00
IREDA	N5	19-Dec-2022	1222.25	1298.18	1298.18	1298.18	1298.18	1298.18	1298.18	1	0.01	1	1	100.00
IREDA	N7	19-Dec-2022	1219.96	1200.00	1212.00	1200.00	1212.00	1212.00	1212.00	4082	49.47	2	4082	100.00
IRFC	EQ	19-Dec-2022	32.10	32.30	33.25	32.20	32.80	32.85	32.71	38418582	12565.57	48286	6686311	17.40
IRFC	N2	19-Dec-2022	1117.28	1117.55	1130.00	1116.00	1120.00	1116.93	1117.68	3085	34.48	26	3032	98.28
IRFC	N3	19-Dec-2022	1012.00	1012.00	1015.00	1012.00	1015.00	1015.00	1014.50	120	1.22	2	120	100.00
IRFC	NA	19-Dec-2022	1227.06	1262.90	1262.90	1226.00	1234.00	1234.00	1231.89	353	4.35	6	352	99.72
IRFC	NC	19-Dec-2022	1227.10	1229.00	1248.99	1229.00	1244.00	1244.00	1232.36	248	3.06	4	223	89.92
IRFC	NE	19-Dec-2022	1242.00	1260.00	1260.00	1250.00	1252.00	1252.00	1250.65	449	5.62	10	442	98.44
IRFC	NI	19-Dec-2022	1058.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	20	0.21	1	20	100.00
IRFC	NJ	19-Dec-2022	1149.49	1148.80	1148.89	1148.80	1148.89	1148.89	1148.89	20	0.23	3	20	100.00
IRFC	NK	19-Dec-2022	1195.25	1188.11	1196.00	1188.11	1196.00	1196.00	1192.82	466	5.56	11	278	59.66
IRFC	NO	19-Dec-2022	1156.50	1156.99	1156.99	1153.01	1156.99	1156.99	1155.18	510	5.89	16	510	100.00
IRIS	EQ	19-Dec-2022	80.45	81.00	82.00	80.15	80.80	81.50	81.05	8311	6.74	162	5256	63.24
IRISDOREME	EQ	19-Dec-2022	267.75	274.90	274.90	268.00	269.00	269.65	270.53	12066	32.64	123	1365	11.31
ISEC	EQ	19-Dec-2022	511.85	511.85	527.55	508.00	516.95	519.80	518.52	400967	2079.09	12345	171490	42.77
ISFT	EQ	19-Dec-2022	129.70	127.00	131.15	123.55	126.50	126.15	128.27	17062	21.89	562	11788	69.09
ISGEC	EQ	19-Dec-2022	506.25	506.50	521.00	506.45	512.00	513.95	515.57	50666	261.22	3851	21091	41.63
ISHAN	SM	19-Dec-2022	34.00	34.00	34.00	30.20	31.30	30.70	32.20	70400	22.67	38	46400	65.91
ISMTLTD	EQ	19-Dec-2022	52.30	52.30	54.50	51.80	54.20	54.15	53.49	314588	168.26	1670	219829	69.88
ITBEES	EQ	19-Dec-2022	29.91	29.91	30.83	29.65	29.80	29.78	29.76	4566774	1358.90	17850	3480431	76.21
ITC	EQ	19-Dec-2022	335.10	336.80	342.35	335.35	340.05	340.50	339.82	7812801	26549.27	110172	3531508	45.20
ITDC	EQ	19-Dec-2022	360.20	361.80	375.40	359.05	374.95	373.70	367.00	61075	224.15	3006	33310	54.54
ITDCEM	EQ	19-Dec-2022	132.65	132.65	134.00	129.70	129.90	130.10	131.25	684064	897.82	6251	363984	53.21
ITI	EQ	19-Dec-2022	109.20	109.35	111.00	108.80	109.70	110.00	109.68	315543	346.08	5106	119438	37.85
IVC	EQ	19-Dec-2022	8.05	8.00	8.25	8.00	8.15	8.10	8.13	319488	25.98	693	239024	74.81
IVP	EQ	19-Dec-2022	132.40	131.95	135.00	131.15	131.50	131.60	132.13	7690	10.16	193	6909	89.84
IVZINGOLD	EQ	19-Dec-2022	4817.60	4847.90	4847.95	4824.10	4847.95	4847.95	4846.63	20	0.97	12	15	75.00
IVZINNIFTY	EQ	19-Dec-2022	2024.35	2020.00	2035.20	2010.50	2024.95	2024.95	2012.21	54	1.09	5	50	92.59
IWEL	EQ	19-Dec-2022	946.40	946.40	962.60	899.10	899.10	903.20	921.03	2743	25.26	272	2140	78.02
IZMO	EQ	19-Dec-2022	75.65	75.70	76.95	75.30	76.30	76.40	76.23	16682	12.72	316	10732	64.33
J&KBANK	EQ	19-Dec-2022	56.10	56.40	56.65	53.80	55.55	55.65	55.43	12442457	6896.34	24009	2560655	20.58
JAGRAN	EQ	19-Dec-2022	74.00	74.70	74.70	73.65	74.70	74.25	74.22	96808	71.85	2555	55703	57.54
JAGSNPHARM	EQ	19-Dec-2022	385.35	388.00	394.75	374.05	378.00	375.85	383.95	31823	122.19	1368	18281	57.45
JAIBALAJI	EQ	19-Dec-2022	51.60	52.70	52.70	48.00	48.50	48.80	50.77	360839	183.21	2904	259003	71.78
JAICORPLTD	EQ	19-Dec-2022	159.80	160.60	162.25	158.55	161.50	160.85	160.21	971072	1555.73	9855	172009	17.71
JAINAM	SM	19-Dec-2022	177.00	171.00	171.05	170.00	171.05	171.05	170.68	6000	10.24	3	4000	66.67
JAIPURKURT	BE	19-Dec-2022	103.40	104.00	108.55	103.00	108.55	108.55	107.56	49958	53.74	131	-	-
JALAN	SM	19-Dec-2022	13.40	12.85	13.50	12.75	13.50	13.50	13.03	66000	8.60	21	51000	77.27
JAMNAAUTO	EQ	19-Dec-2022	107.30	107.85	107.85	105.35	106.50	107.15	106.24	806667	857.03	11816	418088	51.83
JASH	EQ	19-Dec-2022	848.70	855.80	860.00	830.55	859.00	854.30	844.65	3776	31.89	287	2481	65.70
JAYAGROGN	EQ	19-Dec-2022	171.80	169.70	171.65	168.75	170.40	170.40	170.10	20486	34.85	677	13473	65.77
JAYBARMARU	EQ	19-Dec-2022	168.95	170.00	176.90	166.95	170.90	169.80	171.43	37573	64.41	908	10614	28.25
JAYNECOIND	EQ	19-Dec-2022	25.25	25.75	26.00	25.25	25.30	25.40	25.49	115867	29.54	571	77387	66.79
JAYSREETEA	EQ	19-Dec-2022	98.75	98.80	103.95	98.80	102.00	101.85	101.87	178221	181.55	3348	54306	30.47
JBCHEPHARM	EQ	19-Dec-2022	2113.30	2125.00	2137.85	2052.00	2054.00	2064.80	2083.91	70844	1476.33	8532	49272	69.55
JBFIND	EQ	19-Dec-2022	8.65	8.65	8.80	8.35	8.55	8.50	8.56	217338	18.60	354	131883	60.68
JBMA	EQ	19-Dec-2022	412.55	415.00	472.50	412.95	449.55	449.75	451.34	877964	3962.57	30270	206419	23.51
JCHAC	EQ	19-Dec-2022	1159.55	1165.35	1176.95	1142.20	1146.00	1148.00	1156.17	20759	240.01	5300	8046	38.76
JETAIRWAYS	BZ	19-Dec-2022	77.95	78.90	78.90	74.10	76.95	76.40	75.20	107332	80.72	1002	-	-
JETFREIGHT	EQ	19-Dec-2022	21.30	21.25	21.65	20.70	21.00	20.95	21.13	110930	23.44	784	73083	65.88
JFLLIFE	SM	19-Dec-2022	34.50	34.50	34.50	34.50	34.50	34.50	34.50	8000	2.76	3	8000	100.00
JHS	EQ	19-Dec-2022	23.45	23.50	24.30	23.30	23.65	23.65	23.80	110275	26.25	596	58570	53.11
JIKIND	BZ	19-Dec-2022	0.75	0.75	0.75	0.75	0.75	0.75	0.75	60	0.00	1	-	-
JINDALPHOT	EQ	19-Dec-2022	326.00	321.05	334.95	321.05	328.10	328.50	328.48	10440	34.29	751	5283	50.60
JINDALPOLY	EQ	19-Dec-2022	841.95	850.95	851.95	838.80	840.00	841.75	843.90	20775	175.32	2008	12216	58.80
JINDALSAW	EQ	19-Dec-2022	98.10	98.40	103.15	97.10	102.30	102.50	100.39	2082121	2090.24	11787	734674	35.28
JINDALSTEL	EQ	19-Dec-2022	542.90	542.90	553.90	542.55	552.05	552.60	549.90	2461987	13538.45	32704	830221	33.72
JINDRILL	EQ	19-Dec-2022	278.25	277.05	278.25	271.65	274.60	273.70	274.12	37698	103.34	2167	21870	58.01
JINDWORLD	EQ	19-Dec-2022	393.75	390.00	398.35	388.00	391.00	390.10	391.74	61426	240.63	3248	30642	49.88
JISLDVREQS	EQ	19-Dec-2022	19.35	19.60	19.70	19.15	19.55	19.35	19.43	35491	6.90	318	9230	26.01
JISLJALEQS	EQ	19-Dec-2022	35.60	35.90	36.65	34.80	35.05	35.05	35.16	2442324	858.74	4929	1310903	53.67
JITFINFRA	BE	19-Dec-2022	110.10	109.75	112.05	109.50	110.25	110.50	110.19	9734	10.73	106	-	-
JKCEMENT	EQ	19-Dec-2022	3061.00	3070.00	3088.75	3025.00	3066.15	3073.45	3065.89	56397	1729.07	4343	14545	25.79
JKIL	EQ	19-Dec-2022	283.90	284.90	295.30	283.00	292.65	292.70	289.28	222293	643.05	6452	75506	33.97
JKLAKSHMI	EQ	19-Dec-2022	850.10	855.00	887.00	854.00	871.95	867.20	874.06	773624	6761.92	49780	108864	14.07
JKPAPER	EQ	19-Dec-2022	413.40	413.45	434.00	413.45	427.00	425.10	427.66	3277500	14016.51	42939	1148139	35.03
JKTYRE	EQ	19-Dec-2022	197.45	198.95	199.10	195.00	196.50	196.80	196.65	800612	1574.38	11627	219996	27.48
JMA	EQ	19-Dec-2022	70.10	70.90	70.90	69.05	69.55	69.90	69.95	6816	4.77	119	5038	73.91
JMCPROJECT	EQ	19-Dec-2022	133.00	133.00	135.80	130.65	133.25	133.05	132.99	336187	447.08	9868	185892	55.29
JMFINANCIL	EQ	19-Dec-2022	81.85	82.00	82.45	80.60	80.70	80.90	81.38	1165922	948.78	8187	532687	45.69
JOCIL	EQ	19-Dec-2022	196.40	200.25	201.40	195.00	200.00	199.75	199.29	9835	19.60	337	7011	71.29
JPASSOCIAT	EQ	19-Dec-2022	10.75	10.95	11.15	10.80	11.05	11.05	11.00	14604117	1607.04	8043	5360693	36.71
JPINFRATEC	BE	19-Dec-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	588422	10.89	502	-	-
JPOLYINVST	EQ	19-Dec-2022	449.00	467.70	471.45	462.45	471.45	471.45	469.63	4179	19.63	118	3560	85.19
JPPOWER	EQ	19-Dec-2022	8.00	8.05	8.30	8.00	8.20	8.15	8.16	73179657	5969.94	23342	20924885	28.59
JSL	EQ	19-Dec-2022	215.45	217.15	219.25	213.60	216.60	216.70	215.98	551399	1190.93	9201	223435	40.52
JSLHISAR	EQ	19-Dec-2022	391.55	393.25	400.00	392.80	399.00	399.30	398.02	88244	351.23	5415	52502	59.50
JSLL	SM	19-Dec-2022	259.00	267.30	267.30	260.00	260.00	260.00	260.37	39000	101.55	4	39000	100.00
JSWENERGY	EQ	19-Dec-2022	286.10	287.00	287.50	278.35	279.95	279.90	281.68	790238	2225.94	15841	416453	52.70
JSWHL	EQ	19-Dec-2022	4161.40	4141.10	4255.95	4141.10	4181.00	4195.85	4206.06	851	35.79	405	432	50.76
JSWISPL	EQ	19-Dec-2022	31.50	31.90	32.00	31.35	31.85	31.85	31.74	1081292	343.18	1206	748641	69.24
JSWSTEEL	EQ	19-Dec-2022	743.45	742.00	750.80	739.75	747.55	749.45	746.77	944749	7055.10	27899	301655	31.93
JTEKTINDIA	EQ	19-Dec-2022	150.15	151.10	156.90	148.60	154.10	155.15	152.40	473719	721.93	6766	135903	28.69
JTLIND	EQ	19-Dec-2022	331.80	333.50	351.70	328.20	335.20	336.90	336.66	153104	515.44	5511	64622	42.21
JUBLFOOD	EQ	19-Dec-2022	520.20	522.85	524.25	517.10	519.00	519.30	519.98	1339179	6963.49	36879	589622	44.03
JUBLINDS	EQ	19-Dec-2022	425.25	435.50	435.50	422.30	431.90	429.80	428.61	7973	34.17	258	6374	79.94
JUBLINGREA	EQ	19-Dec-2022	549.25	549.25	552.70	540.05	543.00	548.40	549.37	173823	954.93	7158	100156	57.62
JUBLPHARMA	EQ	19-Dec-2022	405.90	406.75	408.65	401.50	402.00	403.15	403.92	71718	289.69	4535	36248	50.54
JUNIORBEES	EQ	19-Dec-2022	454.17	456.69	459.64	453.59	458.05	458.98	455.71	76747	349.74	6526	40016	52.14
JUSTDIAL	EQ	19-Dec-2022	594.05	597.00	629.00	583.65	621.20	622.45	618.26	760457	4701.62	23960	248510	32.68
JWL	EQ	19-Dec-2022	89.60	91.00	92.10	89.20	90.60	90.70	90.77	230053	208.81	2257	132099	57.42
JYOTHYLAB	EQ	19-Dec-2022	207.15	208.00	211.45	202.70	206.90	207.45	207.15	385845	799.29	13490	170760	44.26
JYOTISTRUC	BZ	19-Dec-2022	16.85	16.40	17.00	16.40	17.00	16.95	16.88	177244	29.93	193	-	-
KABRAEXTRU	EQ	19-Dec-2022	476.30	479.75	501.95	473.00	496.00	495.40	488.59	93047	454.62	5767	31806	34.18
KAJARIACER	EQ	19-Dec-2022	1117.05	1119.00	1122.65	1094.00	1095.00	1107.75	1111.71	233378	2594.48	14644	196554	84.22
KAKATCEM	EQ	19-Dec-2022	217.10	216.05	232.00	216.05	226.50	226.85	227.80	181540	413.55	5308	79837	43.98
KALPATPOWR	EQ	19-Dec-2022	543.15	544.00	546.45	532.05	537.55	539.90	539.57	138286	746.15	8495	43833	31.70
KALYANIFRG	BE	19-Dec-2022	263.00	270.80	270.80	252.90	262.90	261.80	258.56	686	1.77	22	-	-
KALYANKJIL	EQ	19-Dec-2022	125.45	127.25	130.00	123.60	128.90	129.20	127.36	8068881	10276.52	42601	2005655	24.86
KAMATHOTEL	EQ	19-Dec-2022	113.75	115.00	116.25	108.10	108.15	108.90	111.90	148877	166.59	2374	88047	59.14
KAMDHENU	EQ	19-Dec-2022	361.35	370.00	370.00	359.00	362.00	362.45	362.65	159385	578.01	4825	96613	60.62
KANANIIND	EQ	19-Dec-2022	10.05	10.15	10.60	10.10	10.35	10.30	10.31	169534	17.48	490	122583	72.31
KANDARP	SM	19-Dec-2022	16.40	15.05	16.00	15.05	16.00	15.95	15.67	12000	1.88	3	8000	66.67
KANORICHEM	EQ	19-Dec-2022	132.60	135.00	135.00	130.15	130.15	130.65	131.54	9725	12.79	214	5466	56.21
KANPRPLA	EQ	19-Dec-2022	94.85	96.25	97.85	93.00	93.95	93.60	94.54	27339	25.85	591	15432	56.45
KANSAINER	EQ	19-Dec-2022	429.70	426.00	433.65	424.60	429.50	429.95	427.40	71719	306.52	3251	36876	51.42
KAPSTON	EQ	19-Dec-2022	117.70	117.70	117.70	115.25	116.90	116.00	116.24	938	1.09	98	700	74.63
KARMAENG	EQ	19-Dec-2022	28.25	28.95	29.65	27.65	28.45	28.25	28.62	16080	4.60	203	4543	28.25
KARURVYSYA	EQ	19-Dec-2022	111.00	111.25	114.90	107.80	114.10	114.10	111.15	6076034	6753.81	41033	2909025	47.88
KAUSHALYA	EQ	19-Dec-2022	5.60	5.80	5.80	5.50	5.50	5.50	5.56	31064	1.73	143	25750	82.89
KAVVERITEL	EQ	19-Dec-2022	8.10	8.35	8.35	7.95	7.95	8.00	8.10	34168	2.77	146	23176	67.83
KAYA	EQ	19-Dec-2022	319.00	324.40	327.95	319.00	321.30	321.65	320.97	5631	18.07	278	4485	79.65
KAYNES	EQ	19-Dec-2022	705.25	708.50	709.00	691.20	693.50	694.25	699.32	145490	1017.45	8544	102098	70.18
KBCGLOBAL	EQ	19-Dec-2022	3.40	3.40	3.50	3.35	3.50	3.45	3.44	4712989	162.21	2465	2936669	62.31
KCP	EQ	19-Dec-2022	117.90	119.00	119.20	117.00	117.15	117.55	117.97	378555	446.58	4154	153598	40.57
KCPSUGIND	EQ	19-Dec-2022	29.10	31.10	34.20	31.05	33.05	32.65	32.94	10837353	3569.79	24505	3008185	27.76
KDDL	EQ	19-Dec-2022	1026.90	1020.25	1035.95	1000.10	1005.00	1006.45	1013.58	19545	198.10	5710	9130	46.71
KEC	EQ	19-Dec-2022	477.40	482.70	488.15	473.35	477.00	478.20	480.14	340273	1633.79	20342	152010	44.67
KECL	EQ	19-Dec-2022	75.95	76.95	77.50	74.90	75.50	75.35	75.62	198588	150.18	2065	119320	60.08
KEEPLEARN	BE	19-Dec-2022	4.25	4.35	4.40	4.05	4.25	4.10	4.21	46931	1.97	179	-	-
KEERTI	BE	19-Dec-2022	34.45	34.45	34.45	34.45	34.45	34.45	34.45	2727	0.94	17	-	-
KEI	EQ	19-Dec-2022	1529.90	1529.90	1544.00	1520.05	1537.00	1537.15	1535.50	145130	2228.47	11955	88352	60.88
KELLTONTEC	BE	19-Dec-2022	58.05	58.60	60.00	57.25	58.90	58.50	58.15	106570	61.97	1014	-	-
KENNAMET	EQ	19-Dec-2022	2467.10	2443.10	2469.95	2382.00	2404.00	2400.05	2419.52	9545	230.94	2839	4859	50.91
KERNEX	BE	19-Dec-2022	294.65	308.00	309.35	302.50	309.35	309.35	308.98	6064	18.74	89	-	-
KESORAMIND	EQ	19-Dec-2022	59.30	61.70	61.70	59.30	59.50	59.65	60.15	1224964	736.82	4771	848750	69.29
KEYFINSERV	EQ	19-Dec-2022	100.60	100.55	107.90	100.55	107.00	107.05	105.82	29993	31.74	748	17350	57.85
KHADIM	EQ	19-Dec-2022	265.70	264.55	278.25	262.85	276.95	276.80	273.55	55100	150.73	2418	35137	63.77
KHAICHEM	EQ	19-Dec-2022	79.70	80.35	80.75	77.30	78.30	78.00	79.24	236493	187.39	2990	101655	42.98
KHAITANLTD	BE	19-Dec-2022	52.85	53.90	53.90	50.85	52.90	52.90	52.18	2262	1.18	43	-	-
KHANDSE	BE	19-Dec-2022	37.05	37.00	37.00	35.55	37.00	36.95	36.17	3192	1.15	31	-	-
KHFM	SM	19-Dec-2022	46.95	44.70	47.70	44.70	47.65	47.65	46.68	9300	4.34	3	6200	66.67
KICL	EQ	19-Dec-2022	1916.20	1919.00	1920.00	1890.00	1900.00	1900.35	1901.39	551	10.48	151	481	87.30
KILITCH	EQ	19-Dec-2022	157.85	161.50	162.00	158.95	161.05	161.80	160.96	2195	3.53	151	1383	63.01
KIMS	EQ	19-Dec-2022	1451.80	1451.80	1484.15	1451.80	1465.10	1469.35	1467.18	20304	297.90	2966	6800	33.49
KINGFA	EQ	19-Dec-2022	1265.45	1241.70	1261.90	1237.00	1247.55	1248.25	1245.55	1775	22.11	118	1156	65.13
KIOCL	EQ	19-Dec-2022	211.00	216.00	231.45	216.00	224.65	224.55	225.45	157579	355.26	6695	59679	37.87
KIRIINDUS	EQ	19-Dec-2022	504.70	508.50	512.00	498.05	499.00	501.30	505.80	104336	527.73	3908	41876	40.14
KIRLFER	EQ	19-Dec-2022	321.20	321.50	345.40	301.30	341.00	341.40	333.18	413723	1378.45	14141	181111	43.78
KIRLOSBROS	EQ	19-Dec-2022	329.15	331.85	337.70	328.05	333.05	333.55	332.06	62758	208.39	3988	37877	60.35
KIRLOSENG	EQ	19-Dec-2022	318.70	321.60	325.00	311.10	315.00	313.40	317.37	406098	1288.83	19539	220543	54.31
KIRLOSIND	EQ	19-Dec-2022	1895.45	1897.00	1940.00	1862.00	1906.00	1920.00	1907.28	2020	38.53	643	1050	51.98
KITEX	EQ	19-Dec-2022	191.10	191.00	191.60	188.00	189.80	189.10	189.58	81016	153.59	1675	42777	52.80
KKCL	EQ	19-Dec-2022	548.40	543.15	575.00	543.15	558.00	556.55	561.02	351290	1970.80	13549	92247	26.26
KMSUGAR	EQ	19-Dec-2022	30.55	31.35	35.35	31.15	33.10	33.15	33.62	5719098	1922.96	14062	1541003	26.94
KNAGRI	SM	19-Dec-2022	148.00	146.00	146.00	142.70	143.50	143.50	143.79	17600	25.31	4	17600	100.00
KNRCON	EQ	19-Dec-2022	256.15	255.00	265.00	253.65	258.50	258.45	260.59	250479	652.71	9051	97421	38.89
KOHINOOR	EQ	19-Dec-2022	57.50	58.55	61.40	56.20	59.50	59.50	59.78	758302	453.33	7092	310710	40.97
KOKUYOCMLN	EQ	19-Dec-2022	88.00	88.35	88.70	86.10	87.20	86.65	87.01	177710	154.62	3199	96550	54.33
KOLTEPATIL	EQ	19-Dec-2022	295.85	297.30	297.30	283.45	290.00	288.20	290.49	109321	317.57	6124	61906	56.63
KOPRAN	EQ	19-Dec-2022	154.05	152.50	154.80	149.90	152.00	150.90	151.25	100034	151.30	2740	57662	57.64
KORE	SM	19-Dec-2022	225.15	234.00	247.65	227.90	247.65	247.65	238.63	58000	138.41	58	49000	84.48
KOTAKALPHA	EQ	19-Dec-2022	29.51	29.84	29.84	29.46	29.68	29.66	29.57	119784	35.42	385	72312	60.37
KOTAKBANK	EQ	19-Dec-2022	1840.55	1840.55	1864.00	1840.50	1859.75	1858.15	1851.65	1713647	31730.72	65070	1187362	69.29
KOTAKBKETF	EQ	19-Dec-2022	439.59	439.58	441.35	438.00	439.90	439.94	439.15	311288	1367.02	571	302267	97.10
KOTAKCONS	EQ	19-Dec-2022	76.89	77.10	78.23	77.10	78.14	78.20	77.58	55	0.04	10	51	92.73
KOTAKGOLD	EQ	19-Dec-2022	46.28	46.46	46.84	46.38	46.48	46.47	46.46	274756	127.65	28397	198005	72.07
KOTAKIT	EQ	19-Dec-2022	29.73	29.74	29.80	29.40	29.63	29.61	29.56	78029	23.06	552	57433	73.60
KOTAKLOVOL	EQ	19-Dec-2022	13.62	13.62	13.90	13.56	13.73	13.72	13.70	3116	0.43	74	2713	87.07
KOTAKMID50	EQ	19-Dec-2022	88.72	88.73	89.77	88.35	89.74	89.48	88.84	3887	3.45	92	1523	39.18
KOTAKMNC	EQ	19-Dec-2022	20.17	20.12	20.41	20.10	20.11	20.36	20.29	3105	0.63	53	3023	97.36
KOTAKNIFTY	EQ	19-Dec-2022	194.70	205.33	205.33	194.27	196.00	196.12	195.26	23648	46.17	442	20475	86.58
KOTAKNV20	EQ	19-Dec-2022	101.09	101.51	102.99	101.46	102.99	102.14	102.04	15558	15.87	203	10221	65.70
KOTAKPSUBK	EQ	19-Dec-2022	430.98	435.97	435.97	426.31	431.25	430.19	430.22	11638	50.07	745	6286	54.01
KOTAKSILVE	EQ	19-Dec-2022	65.49	66.10	66.99	66.10	66.80	66.27	66.63	11931	7.95	51	8667	72.64
KOTARISUG	EQ	19-Dec-2022	45.30	46.05	52.95	46.05	50.95	50.65	50.70	7401632	3752.41	27141	2157673	29.15
KOTHARIPET	EQ	19-Dec-2022	71.45	72.10	74.30	71.60	72.00	72.25	73.01	137614	100.47	1486	54153	39.35
KOTHARIPRO	EQ	19-Dec-2022	124.35	128.00	129.05	124.35	128.40	127.95	127.61	8232	10.51	150	7482	90.89
KOTYARK	SM	19-Dec-2022	414.85	439.95	439.95	416.00	433.75	431.85	428.59	11800	50.57	50	7800	66.10
KOVAI	EQ	19-Dec-2022	1693.95	1685.00	1723.20	1683.80	1712.40	1700.95	1698.47	1122	19.06	221	758	67.56
KPIGREEN	EQ	19-Dec-2022	926.95	927.65	962.50	927.65	940.00	942.15	949.27	167732	1592.23	8615	82023	48.90
KPITTECH	EQ	19-Dec-2022	702.60	702.95	719.80	700.60	710.85	710.05	712.74	2281423	16260.69	40746	1424626	62.44
KPRMILL	EQ	19-Dec-2022	512.05	513.35	514.50	498.00	502.15	501.85	503.58	862874	4345.29	20139	687136	79.63
KRBL	EQ	19-Dec-2022	416.25	417.35	430.00	415.10	428.45	429.15	424.62	503108	2136.30	12972	148819	29.58
KREBSBIO	EQ	19-Dec-2022	114.90	115.85	115.85	111.25	112.10	112.10	113.17	19045	21.55	303	14895	78.21
KRIDHANINF	EQ	19-Dec-2022	3.90	4.05	4.20	3.80	3.90	3.90	3.95	133204	5.26	201	96406	72.37
KRISHANA	EQ	19-Dec-2022	419.90	420.95	438.90	411.10	434.45	433.40	432.24	63730	275.46	2885	35551	55.78
KRISHIVAL	SM	19-Dec-2022	266.15	262.00	262.00	262.00	262.00	262.00	262.00	1000	2.62	1	1000	100.00
KRISHNADEF	SM	19-Dec-2022	142.45	143.05	148.50	141.70	145.00	147.50	145.30	66000	95.90	22	48000	72.73
KRITI	EQ	19-Dec-2022	80.40	79.25	80.75	78.00	78.75	79.05	79.18	28062	22.22	1193	17966	64.02
KRITIKA	EQ	19-Dec-2022	14.85	15.00	15.20	14.05	14.50	14.45	14.77	284618	42.03	1107	217957	76.58
KRITINUT	EQ	19-Dec-2022	53.30	53.30	55.05	53.00	53.90	53.75	54.21	42149	22.85	745	17812	42.26
KRSNAA	EQ	19-Dec-2022	474.10	475.00	480.75	469.10	480.75	476.90	473.31	18235	86.31	1456	10553	57.87
KSB	EQ	19-Dec-2022	1888.70	1880.15	1921.00	1875.50	1891.00	1899.30	1901.15	9393	178.57	3375	2602	27.70
KSCL	EQ	19-Dec-2022	548.65	551.45	551.45	540.50	549.50	549.10	547.93	80356	440.29	3850	56536	70.36
KSHITIJPOL	EQ	19-Dec-2022	32.80	31.25	32.15	31.20	31.20	31.20	31.21	128736	40.18	1115	86546	67.23
KSL	EQ	19-Dec-2022	357.10	357.20	366.50	356.20	363.20	362.05	362.04	39278	142.20	2690	16750	42.64
KSOLVES	EQ	19-Dec-2022	429.60	432.00	432.00	425.55	430.45	429.45	428.99	11936	51.20	878	7908	66.25
KTKBANK	EQ	19-Dec-2022	153.15	153.45	163.00	151.35	160.80	160.05	156.70	2637794	4133.49	14961	1356200	51.41
KUANTUM	EQ	19-Dec-2022	143.95	144.50	148.80	142.55	147.90	146.10	145.94	168258	245.56	2938	69304	41.19
L&TFH	EQ	19-Dec-2022	91.45	91.80	93.60	90.55	93.10	93.10	92.44	7989647	7385.57	24330	2122789	26.57
L&TFINANCE	NC	19-Dec-2022	1109.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	5	0.05	1	5	100.00
L&TFINANCE	NE	19-Dec-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	2	0.02	1	2	100.00
L&TFINANCE	NO	19-Dec-2022	1077.99	1066.45	1066.45	1066.44	1066.44	1066.44	1066.44	70	0.75	3	70	100.00
L&TFINANCE	NQ	19-Dec-2022	1049.99	1049.99	1049.99	1030.00	1030.00	1030.00	1039.55	124	1.29	4	64	51.61
L&TFINANCE	NU	19-Dec-2022	1113.00	1119.90	1119.90	1116.00	1116.00	1116.01	1116.07	534	5.96	26	534	100.00
L&TFINANCE	Y5	19-Dec-2022	1020.00	1020.00	1020.00	1015.01	1016.50	1016.50	1016.29	1038	10.55	16	618	59.54
L&TFINANCE	Y7	19-Dec-2022	1026.00	1022.00	1023.90	1015.00	1018.00	1018.00	1017.64	720	7.33	32	500	69.44
L&TFINANCE	Y9	19-Dec-2022	1028.51	1037.00	1037.00	1031.05	1031.05	1031.05	1033.90	1077	11.14	37	837	77.72
LAGNAM	EQ	19-Dec-2022	61.80	61.80	65.00	61.80	65.00	64.55	64.09	43442	27.84	470	30013	69.09
LAKPRE	BZ	19-Dec-2022	6.30	6.30	6.40	6.05	6.40	6.40	6.18	3495	0.22	13	-	-
LALPATHLAB	EQ	19-Dec-2022	2288.85	2287.95	2301.95	2251.25	2283.00	2281.10	2271.18	147053	3339.84	19024	40319	27.42
LAMBODHARA	EQ	19-Dec-2022	98.95	100.35	102.30	100.35	101.00	101.30	101.40	30210	30.63	469	17854	59.10
LANCER	EQ	19-Dec-2022	237.60	237.60	237.60	222.50	225.70	225.55	227.41	179592	408.41	9148	115867	64.52
LAOPALA	EQ	19-Dec-2022	401.40	403.45	413.50	398.85	405.20	405.95	407.50	196177	799.42	10321	87157	44.43
LASA	EQ	19-Dec-2022	34.10	34.75	35.45	34.15	34.60	34.50	34.64	73473	25.45	584	30220	41.13
LATENTVIEW	EQ	19-Dec-2022	347.10	347.90	351.00	341.75	343.00	342.75	344.83	237084	817.54	6942	109169	46.05
LATTEYS	SM	19-Dec-2022	70.25	69.75	73.00	67.35	73.00	73.00	69.53	20000	13.91	4	20000	100.00
LAURUSLABS	EQ	19-Dec-2022	388.30	390.00	391.40	382.00	388.80	387.75	386.02	1530265	5907.07	25652	648771	42.40
LAXMICOT	EQ	19-Dec-2022	24.60	24.60	25.25	23.80	24.85	24.60	24.46	27520	6.73	135	15379	55.88
LAXMIMACH	EQ	19-Dec-2022	12900.55	12802.65	12955.20	12600.00	12760.00	12708.00	12679.78	5854	742.27	3584	3324	56.78
LCCINFOTEC	EQ	19-Dec-2022	2.45	2.50	2.50	2.40	2.50	2.45	2.43	132704	3.23	203	66911	50.42
LEMERITE	SM	19-Dec-2022	65.50	65.95	65.95	65.05	65.05	65.45	65.60	9600	6.30	6	8000	83.33
LEMONTREE	EQ	19-Dec-2022	85.95	85.95	86.15	78.60	82.60	82.30	81.57	9732584	7939.29	52292	3537128	36.34
LFIC	EQ	19-Dec-2022	121.55	120.05	124.00	120.05	121.05	121.15	121.48	1665	2.02	70	813	48.83
LGBBROSLTD	EQ	19-Dec-2022	698.95	693.55	702.00	688.80	694.00	692.75	695.10	36018	250.36	2533	18164	50.43
LGBFORGE	EQ	19-Dec-2022	9.95	10.40	10.40	10.40	10.40	10.40	10.40	69961	7.28	82	69961	100.00
LIBAS	EQ	19-Dec-2022	19.95	20.25	20.25	19.65	19.65	19.80	19.83	76089	15.09	561	52899	69.52
LIBERTSHOE	EQ	19-Dec-2022	303.20	307.60	308.80	295.95	301.00	298.45	301.05	80273	241.66	3181	52167	64.99
LICHSGFIN	EQ	19-Dec-2022	403.80	404.40	410.70	402.30	409.75	409.45	407.11	791092	3220.61	15940	245179	30.99
LICI	EQ	19-Dec-2022	688.55	689.80	741.75	689.75	738.20	734.60	719.29	6490103	46682.68	113745	2806219	43.24
LICNETFGSC	EQ	19-Dec-2022	22.60	22.60	23.03	22.41	22.65	22.63	22.67	10922	2.48	186	6304	57.72
LICNETFN50	EQ	19-Dec-2022	196.81	195.01	198.25	195.00	198.25	198.08	197.62	139	0.27	31	90	64.75
LICNETFSEN	EQ	19-Dec-2022	668.28	668.19	672.00	668.00	672.00	670.85	669.40	216	1.45	43	73	33.80
LICNFNHGP	EQ	19-Dec-2022	196.77	197.00	199.89	196.36	197.44	197.44	197.26	279	0.55	38	211	75.63
LIKHITHA	EQ	19-Dec-2022	233.55	234.75	244.95	230.00	234.00	233.70	236.53	191960	454.04	6203	80023	41.69
LINC	EQ	19-Dec-2022	408.45	405.10	431.20	402.10	429.00	428.90	424.78	20505	87.10	1942	9471	46.19
LINCOLN	EQ	19-Dec-2022	366.65	362.00	379.05	360.00	369.25	368.75	372.63	76714	285.86	3802	38730	50.49
LINDEINDIA	EQ	19-Dec-2022	3443.85	3499.75	3555.75	3482.45	3522.00	3526.60	3524.91	110275	3887.10	16379	39003	35.37
LIQUIDBEES	EQ	19-Dec-2022	1000.00	1000.00	1000.01	999.51	1000.00	1000.00	1000.00	1287784	12877.88	8351	1067096	82.86
LIQUIDETF	EQ	19-Dec-2022	999.99	999.99	1000.01	999.98	999.99	1000.00	1000.00	11181	111.81	108	10255	91.72
LLOYDS	SM	19-Dec-2022	44.10	45.00	45.00	43.50	44.00	44.00	44.32	66000	29.25	22	48000	72.73
LODHA	EQ	19-Dec-2022	1033.05	1036.00	1044.65	1023.05	1036.00	1040.10	1036.33	140639	1457.48	7953	69898	49.70
LOKESHMACH	EQ	19-Dec-2022	106.10	106.10	109.00	103.80	104.80	104.10	107.06	77047	82.49	939	45402	58.93
LOTUSEYE	BE	19-Dec-2022	80.45	80.45	82.70	78.05	81.80	81.05	80.37	7864	6.32	94	-	-
LOVABLE	EQ	19-Dec-2022	137.60	137.95	140.50	135.10	138.70	139.30	137.67	10367	14.27	650	6097	58.81
LOYALTEX	EQ	19-Dec-2022	770.75	756.70	785.05	754.75	769.90	764.70	769.13	649	4.99	104	513	79.04
LPDC	EQ	19-Dec-2022	8.15	8.15	8.50	7.65	7.70	7.70	7.96	263294	20.95	616	187910	71.37
LSIL	EQ	19-Dec-2022	14.95	15.25	17.65	15.20	17.65	17.25	16.70	31925725	5332.12	28156	12613908	39.51
LT	EQ	19-Dec-2022	2175.00	2171.00	2187.45	2155.05	2184.85	2184.00	2170.38	1592779	34569.36	98420	967947	60.77
LTGILTBEES	EQ	19-Dec-2022	23.08	23.07	23.14	22.95	22.99	22.96	23.09	121162	27.98	162	99154	81.84
LTIM	EQ	19-Dec-2022	4336.35	4261.00	4380.00	4261.00	4379.00	4372.60	4334.28	435967	18896.01	57912	231720	53.15
LTTS	EQ	19-Dec-2022	3983.25	3960.00	4025.00	3931.50	4014.60	3990.05	3968.04	127152	5045.44	15550	36468	28.68
LUMAXIND	EQ	19-Dec-2022	1878.80	1894.95	1899.45	1839.55	1850.00	1855.85	1868.87	8300	155.12	2708	3004	36.19
LUMAXTECH	EQ	19-Dec-2022	252.25	254.00	254.00	245.50	249.00	248.15	247.99	73302	181.78	2534	39270	53.57
LUPIN	EQ	19-Dec-2022	729.30	726.00	732.05	724.15	729.00	728.60	728.25	393415	2865.04	11630	134655	34.23
LUXIND	EQ	19-Dec-2022	1690.60	1686.00	1695.35	1672.00	1688.00	1680.85	1679.32	24534	412.00	4342	13086	53.34
LXCHEM	EQ	19-Dec-2022	305.10	305.10	318.40	301.55	312.55	312.30	313.12	1356334	4246.98	27714	326064	24.04
LYKALABS	EQ	19-Dec-2022	129.10	130.00	133.50	128.10	130.75	130.85	130.85	80692	105.59	1395	27315	33.85
LYPSAGEMS	EQ	19-Dec-2022	6.15	6.15	6.35	6.10	6.10	6.15	6.22	45124	2.81	139	25236	55.93
M&M	EQ	19-Dec-2022	1251.60	1250.90	1294.90	1245.05	1289.00	1290.65	1278.14	2767603	35373.72	81920	1544945	55.82
M&MFIN	EQ	19-Dec-2022	233.90	234.65	237.20	230.65	236.05	236.05	234.02	1292061	3023.71	12472	243370	18.84
M&MFIN	N2	19-Dec-2022	1072.50	1072.80	1072.80	1072.50	1072.50	1072.51	1072.52	200	2.15	4	200	100.00
MAANALU	EQ	19-Dec-2022	178.10	179.95	182.35	178.00	180.50	179.20	179.80	24765	44.53	853	19016	76.79
MACPOWER	EQ	19-Dec-2022	321.80	334.00	353.95	331.50	340.00	339.65	343.07	42224	144.86	2190	18954	44.89
MADHAV	EQ	19-Dec-2022	43.05	43.85	46.00	43.10	44.55	45.40	44.89	14039	6.30	257	10622	75.66
MADHAVBAUG	SM	19-Dec-2022	155.00	155.00	162.75	155.00	162.75	162.60	161.93	88800	143.79	78	88800	100.00
MADHUCON	EQ	19-Dec-2022	6.40	6.65	6.65	6.40	6.55	6.50	6.51	139675	9.10	308	92659	66.34
MADRASFERT	EQ	19-Dec-2022	88.35	93.95	94.60	82.55	84.15	84.60	87.28	14243202	12431.91	61598	2027712	14.24
MAESGETF	EQ	19-Dec-2022	30.49	30.52	30.77	30.42	30.77	30.69	30.60	6782	2.07	77	4956	73.08
MAFANG	EQ	19-Dec-2022	38.24	38.46	38.47	38.11	38.47	38.35	38.29	771876	295.57	3009	396347	51.35
MAFSETF	EQ	19-Dec-2022	19.27	19.20	19.42	19.20	19.39	19.38	19.35	47543	9.20	381	33184	69.80
MAGADSUGAR	EQ	19-Dec-2022	313.95	316.90	358.80	316.90	349.60	347.85	343.88	321103	1104.21	12060	106575	33.19
MAGNUM	EQ	19-Dec-2022	18.90	19.05	20.70	19.05	20.05	20.30	20.01	210358	42.09	636	135032	64.19
MAHABANK	EQ	19-Dec-2022	32.35	32.80	34.25	32.40	33.90	33.70	33.41	84007974	28063.51	78221	13464755	16.03
MAHAPEXLTD	EQ	19-Dec-2022	119.85	119.05	124.10	119.05	120.25	121.10	121.91	2316	2.82	116	1343	57.99
MAHASTEEL	EQ	19-Dec-2022	68.40	69.30	70.05	67.35	69.40	69.10	69.09	17881	12.35	306	10387	58.09
MAHEPC	EQ	19-Dec-2022	106.65	105.50	109.35	105.50	108.45	108.25	107.67	23709	25.53	662	15221	64.20
MAHESHWARI	EQ	19-Dec-2022	73.15	73.95	73.95	73.00	73.25	73.20	73.25	19413	14.22	158	14891	76.71
MAHICKRA	SM	19-Dec-2022	83.75	83.00	83.00	82.00	82.00	82.00	82.50	3000	2.48	2	3000	100.00
MAHINDCIE	EQ	19-Dec-2022	326.60	337.00	344.60	329.00	333.35	333.70	337.27	3427482	11559.85	56123	839833	24.50
MAHKTECH	EQ	19-Dec-2022	14.59	14.79	14.79	14.35	14.54	14.50	14.49	595690	86.29	627	134606	22.60
MAHLIFE	EQ	19-Dec-2022	362.40	362.40	365.95	360.20	363.20	363.65	362.51	48381	175.39	3510	23549	48.67
MAHLOG	EQ	19-Dec-2022	469.70	470.90	472.80	451.85	461.85	458.30	458.34	272244	1247.79	18740	153489	56.38
MAHSCOOTER	EQ	19-Dec-2022	4877.15	4850.00	4897.90	4831.50	4870.00	4850.45	4862.35	1151	55.97	522	620	53.87
MAHSEAMLES	EQ	19-Dec-2022	352.80	351.00	353.85	319.50	326.65	325.55	332.13	1119912	3719.59	29157	644963	57.59
MAITHANALL	EQ	19-Dec-2022	951.00	950.05	1025.00	945.70	1015.10	1016.85	995.89	129668	1291.35	9914	62654	48.32
MALLCOM	EQ	19-Dec-2022	652.75	640.00	665.75	639.00	645.05	646.20	645.42	1807	11.66	227	1379	76.31
MALUPAPER	EQ	19-Dec-2022	32.30	32.75	35.85	32.30	35.60	35.15	34.50	262584	90.60	1751	107903	41.09
MAM150ETF	EQ	19-Dec-2022	12.08	12.64	12.64	12.05	12.14	12.14	12.14	98408	11.94	510	70779	71.92
MAMFGETF	EQ	19-Dec-2022	84.33	83.48	84.97	83.48	84.73	84.73	84.07	3843	3.23	129	2959	77.00
MAN50ETF	EQ	19-Dec-2022	190.66	191.14	192.75	190.51	192.75	192.64	192.59	21361	41.14	99	20790	97.33
MANAKALUCO	EQ	19-Dec-2022	20.95	21.40	21.65	20.80	21.50	21.40	21.26	41764	8.88	593	23368	55.95
MANAKCOAT	EQ	19-Dec-2022	18.35	18.60	18.95	18.15	18.65	18.60	18.54	27796	5.15	372	16330	58.75
MANAKSIA	EQ	19-Dec-2022	77.75	77.40	78.85	77.30	77.40	77.40	77.61	17132	13.30	352	12552	73.27
MANAKSTEEL	EQ	19-Dec-2022	35.60	35.65	36.65	35.55	36.15	36.00	36.14	53304	19.26	342	28303	53.10
MANALIPETC	EQ	19-Dec-2022	83.10	83.10	83.50	82.30	82.70	82.75	82.78	181530	150.28	2446	95791	52.77
MANAPPURAM	EQ	19-Dec-2022	114.85	115.80	117.65	114.40	117.40	117.15	116.25	3384892	3934.83	18499	831314	24.56
MANGALAM	EQ	19-Dec-2022	138.75	137.20	138.85	136.05	136.20	136.65	136.85	15625	21.38	373	10546	67.49
MANGCHEFER	EQ	19-Dec-2022	92.10	92.90	93.00	88.05	88.75	88.55	89.93	777553	699.27	8514	312478	40.19
MANGLMCEM	EQ	19-Dec-2022	319.80	324.60	324.60	316.05	320.00	319.90	319.75	60510	193.48	1289	51505	85.12
MANINDS	EQ	19-Dec-2022	79.40	79.40	79.90	78.00	78.50	78.50	78.69	68515	53.92	1202	43732	63.83
MANINFRA	EQ	19-Dec-2022	79.70	80.10	80.60	79.50	79.55	79.85	79.88	165232	131.98	1418	92232	55.82
MANORAMA	EQ	19-Dec-2022	1022.80	1035.00	1035.90	1020.00	1024.50	1021.25	1026.96	518	5.32	130	309	59.65
MANORG	EQ	19-Dec-2022	515.20	513.95	513.95	482.20	506.00	506.45	503.56	10798	54.37	672	6494	60.14
MANUGRAPH	EQ	19-Dec-2022	16.30	16.85	16.85	15.75	16.20	16.15	16.17	9782	1.58	93	6144	62.81
MANXT50	EQ	19-Dec-2022	432.91	433.40	438.83	432.26	438.83	438.32	435.23	455	1.98	48	353	77.58
MANYAVAR	EQ	19-Dec-2022	1317.20	1326.00	1349.90	1310.10	1349.30	1345.25	1337.67	29174	390.25	5625	15651	53.65
MAPMYINDIA	EQ	19-Dec-2022	1143.45	1148.80	1150.05	1120.05	1130.00	1130.05	1130.79	64637	730.91	5877	26675	41.27
MARALOVER	EQ	19-Dec-2022	68.65	69.30	69.60	66.90	67.05	67.00	67.68	17688	11.97	373	11736	66.35
MARATHON	EQ	19-Dec-2022	244.45	244.45	287.80	242.40	278.90	276.25	270.83	383424	1038.42	8617	139904	36.49
MARICO	EQ	19-Dec-2022	514.20	515.00	526.55	513.20	525.90	525.45	522.42	1396813	7297.22	34034	573178	41.03
MARINE	EQ	19-Dec-2022	32.90	33.35	34.25	32.50	32.80	32.90	33.19	383746	127.38	1781	130350	33.97
MARKSANS	EQ	19-Dec-2022	60.65	60.40	61.80	60.00	61.50	61.25	60.88	845419	514.72	4577	376262	44.51
MARSHALL	EQ	19-Dec-2022	27.55	27.75	28.00	27.40	27.55	27.65	27.73	20662	5.73	162	14155	68.51
MARUTI	EQ	19-Dec-2022	8485.80	8498.80	8621.45	8451.00	8618.00	8603.85	8557.67	464106	39716.67	51994	275142	59.28
MASFIN	EQ	19-Dec-2022	847.60	840.00	865.80	835.55	836.00	840.65	848.78	16196	137.47	2214	7569	46.73
MASKINVEST	BE	19-Dec-2022	110.10	104.60	115.60	104.60	115.00	115.00	106.27	14462	15.37	178	-	-
MASPTOP50	EQ	19-Dec-2022	25.84	26.09	26.15	25.67	25.84	25.75	25.80	586712	151.37	962	381336	65.00
MASTEK	EQ	19-Dec-2022	1763.35	1781.00	1795.90	1764.00	1779.00	1776.85	1783.29	31124	555.03	4031	12864	41.33
MATRIMONY	EQ	19-Dec-2022	577.45	573.25	580.00	570.00	570.10	572.10	572.92	9863	56.51	1212	6071	61.55
MAWANASUG	EQ	19-Dec-2022	99.30	101.70	114.25	101.70	103.80	103.65	107.64	3275106	3525.39	33698	929882	28.39
MAXHEALTH	EQ	19-Dec-2022	426.95	427.00	432.70	418.60	424.80	424.60	424.64	1120013	4756.01	46059	556898	49.72
MAXIND	EQ	19-Dec-2022	105.05	110.95	110.95	103.80	105.50	105.70	106.77	363274	387.86	7577	140726	38.74
MAXVIL	EQ	19-Dec-2022	170.20	173.30	173.30	168.15	169.25	169.55	169.82	22167	37.64	492	14818	66.85
MAYURUNIQ	EQ	19-Dec-2022	422.45	418.00	422.00	415.55	420.00	419.95	419.90	128300	538.73	4610	99686	77.70
MAZDA	EQ	19-Dec-2022	659.85	654.05	668.00	650.00	667.00	663.00	659.60	3066	20.22	353	1632	53.23
MAZDOCK	EQ	19-Dec-2022	832.40	837.00	857.95	815.65	841.50	841.60	837.36	2673103	22383.51	60481	306795	11.48
MBAPL	BE	19-Dec-2022	528.40	534.90	536.00	522.00	535.00	533.25	530.46	22227	117.90	674	-	-
MBECL	BE	19-Dec-2022	3.60	3.65	3.75	3.60	3.75	3.75	3.74	173955	6.50	113	-	-
MBLINFRA	EQ	19-Dec-2022	21.65	21.80	23.20	21.70	22.50	22.70	22.73	133535	30.35	715	66837	50.05
MCDOWELL-N	EQ	19-Dec-2022	903.60	905.00	917.20	898.10	917.00	914.20	909.77	671714	6111.03	27187	241124	35.90
MCL	EQ	19-Dec-2022	31.60	31.60	33.15	31.00	32.15	32.90	32.42	55363	17.95	366	37780	68.24
MCLEODRUSS	EQ	19-Dec-2022	28.80	29.20	30.20	28.80	30.20	30.20	30.02	169952	51.03	286	167986	98.84
MCX	EQ	19-Dec-2022	1644.30	1642.90	1664.80	1634.15	1656.15	1658.55	1650.46	221580	3657.09	11597	88020	39.72
MEDANTA	EQ	19-Dec-2022	446.50	445.95	448.30	441.45	446.00	445.25	445.06	207141	921.89	7037	123013	59.39
MEDICAMEQ	EQ	19-Dec-2022	876.85	880.95	885.60	841.20	851.00	851.30	857.18	5933	50.86	802	2748	46.32
MEDICO	BE	19-Dec-2022	323.90	325.00	325.00	320.00	325.00	325.00	324.75	51719	167.96	178	-	-
MEDPLUS	EQ	19-Dec-2022	649.60	659.00	662.00	626.65	631.20	630.55	645.62	105607	681.82	7649	48900	46.30
MEGAFLEX	SM	19-Dec-2022	45.80	46.00	47.50	46.00	47.50	46.75	46.50	9000	4.19	3	9000	100.00
MEGASOFT	EQ	19-Dec-2022	34.90	35.55	36.00	34.50	35.90	35.50	35.25	56105	19.78	404	32208	57.41
MEGASTAR	EQ	19-Dec-2022	258.70	264.00	266.00	255.55	260.55	262.55	261.61	7775	20.34	463	5556	71.46
MELSTAR	BZ	19-Dec-2022	2.45	2.45	2.45	2.45	2.45	2.45	2.45	2382	0.06	1	-	-
MENONBE	EQ	19-Dec-2022	92.85	93.15	95.15	91.90	94.40	94.35	93.82	48000	45.03	952	18756	39.08
MEP	EQ	19-Dec-2022	19.00	19.00	19.45	18.35	18.90	18.85	18.80	267124	50.21	581	196631	73.61
MERCATOR	BE	19-Dec-2022	1.20	1.15	1.25	1.15	1.25	1.20	1.19	337477	4.02	267	-	-
METALFORGE	BZ	19-Dec-2022	4.05	4.05	4.05	3.85	4.00	4.00	3.94	22326	0.88	30	-	-
METROBRAND	EQ	19-Dec-2022	823.95	828.30	835.00	823.95	825.00	827.00	828.17	60818	503.68	5419	23543	38.71
METROPOLIS	EQ	19-Dec-2022	1295.30	1295.00	1303.45	1277.75	1294.95	1285.45	1288.80	319931	4123.28	15447	121568	38.00
MFL	EQ	19-Dec-2022	1215.70	1221.80	1221.80	1196.25	1201.15	1203.55	1205.20	57214	689.55	3932	37382	65.34
MFSL	EQ	19-Dec-2022	705.00	704.40	722.40	703.20	714.80	716.15	713.89	448496	3201.75	16905	188020	41.92
MGEL	EQ	19-Dec-2022	36.75	37.90	38.00	36.30	37.95	37.30	37.21	519156	193.17	1401	183272	35.30
MGL	EQ	19-Dec-2022	889.20	890.60	910.70	888.05	905.00	906.85	904.65	587354	5313.51	18615	228789	38.95
MHHL	SM	19-Dec-2022	51.55	50.05	50.70	49.55	50.70	50.70	49.95	15000	7.49	5	12000	80.00
MHLXMIRU	EQ	19-Dec-2022	248.35	248.35	259.00	245.20	252.00	249.45	253.48	104936	265.99	3912	62202	59.28
MHRIL	EQ	19-Dec-2022	274.85	274.85	279.00	274.80	277.90	278.25	277.44	136569	378.90	3918	59664	43.69
MICEL	BE	19-Dec-2022	15.10	14.35	14.35	14.35	14.35	14.35	14.35	16943	2.43	101	-	-
MID150BEES	EQ	19-Dec-2022	123.34	124.50	124.50	122.52	123.86	123.84	123.39	116916	144.26	2062	82418	70.49
MIDHANI	EQ	19-Dec-2022	223.70	225.00	230.20	222.65	224.55	224.95	225.65	596779	1346.61	11775	197070	33.02
MILTON	SM	19-Dec-2022	25.85	24.60	26.00	24.60	24.60	24.60	25.13	26400	6.63	6	26400	100.00
MINDACORP	EQ	19-Dec-2022	217.95	217.50	218.70	213.05	214.90	214.70	214.73	394537	847.18	4648	302771	76.74
MINDPOOL	SM	19-Dec-2022	60.95	63.90	63.95	63.90	63.95	63.95	63.93	8000	5.11	2	8000	100.00
MINDSPACE	RR	19-Dec-2022	337.51	338.00	339.90	335.20	338.50	337.40	336.94	52796	177.89	2138	46101	87.32
MINDTECK	EQ	19-Dec-2022	137.85	136.45	141.90	135.50	136.75	136.00	137.75	19031	26.22	742	10354	54.41
MIRCELECTR	EQ	19-Dec-2022	17.55	17.85	20.80	17.60	20.00	20.00	19.59	6051924	1185.81	9434	3115924	51.49
MIRZAINT	EQ	19-Dec-2022	250.35	255.00	265.50	250.00	260.05	259.55	258.44	721827	1865.49	20092	288134	39.92
MITCON	EQ	19-Dec-2022	62.50	64.40	64.40	61.05	61.20	61.70	61.92	7255	4.49	134	5597	77.15
MITTAL	EQ	19-Dec-2022	12.50	12.75	12.90	12.30	12.30	12.35	12.57	20543	2.58	147	14026	68.28
MKPL	SM	19-Dec-2022	2267.50	2300.00	2300.00	2240.00	2240.00	2240.00	2258.00	2500	56.45	5	2500	100.00
MMFL	EQ	19-Dec-2022	871.95	885.05	888.00	852.15	859.00	857.30	862.14	10900	93.97	1079	5536	50.79
MMP	EQ	19-Dec-2022	124.80	127.25	127.25	123.65	126.75	126.25	125.15	8110	10.15	334	4340	53.51
MMTC	EQ	19-Dec-2022	40.70	40.95	41.70	40.20	41.45	41.35	40.99	2440041	1000.15	7565	568125	23.28
MODIRUBBER	BE	19-Dec-2022	70.60	72.45	72.45	70.50	70.50	70.50	70.86	1672	1.18	26	-	-
MODISONLTD	EQ	19-Dec-2022	67.85	67.20	70.90	67.15	69.50	69.20	68.90	39872	27.47	677	26475	66.40
MOGSEC	EQ	19-Dec-2022	50.21	50.18	50.24	50.18	50.21	50.20	50.22	2498	1.25	21	2208	88.39
MOHEALTH	EQ	19-Dec-2022	23.12	23.30	24.00	22.70	23.15	23.15	22.97	3238	0.74	48	1894	58.49
MOHITIND	EQ	19-Dec-2022	17.85	17.65	18.40	17.50	18.10	18.05	17.92	31658	5.67	199	18423	58.19
MOHOTAIND	BZ	19-Dec-2022	5.90	6.15	6.15	5.65	6.00	6.00	6.00	8126	0.49	43	-	-
MOIL	EQ	19-Dec-2022	167.65	169.00	172.20	168.15	172.20	171.45	171.17	477775	817.79	8370	187797	39.31
MOKSH	EQ	19-Dec-2022	12.85	12.95	13.15	12.50	12.90	12.85	12.86	136424	17.54	484	93443	68.49
MOL	EQ	19-Dec-2022	115.25	115.95	116.10	113.15	113.30	113.60	113.97	355651	405.33	3709	181056	50.91
MOLDTECH	EQ	19-Dec-2022	123.15	124.05	133.40	122.15	124.95	125.50	129.48	613923	794.89	9594	200272	32.62
MOLDTKPAC	EQ	19-Dec-2022	941.55	949.90	949.90	932.35	945.50	944.20	941.42	22162	208.64	4147	11367	51.29
MOLOWVOL	EQ	19-Dec-2022	25.29	24.63	25.70	24.63	25.55	25.58	25.44	654	0.17	62	280	42.81
MOM100	EQ	19-Dec-2022	33.94	34.95	34.95	33.74	34.04	34.02	33.89	79694	27.01	1024	47391	59.47
MOM50	EQ	19-Dec-2022	183.33	186.07	186.07	183.81	184.46	185.19	185.13	2683	4.97	75	1369	51.02
MOMENTUM	EQ	19-Dec-2022	19.72	19.72	20.10	19.72	20.10	20.05	19.94	3558	0.71	76	1237	34.77
MOMOMENTUM	EQ	19-Dec-2022	39.86	39.81	40.40	39.71	40.40	40.38	40.09	9292	3.73	108	5843	62.88
MON100	EQ	19-Dec-2022	92.83	94.89	94.89	92.17	92.81	92.81	92.65	600192	556.09	5514	472959	78.80
MONARCH	EQ	19-Dec-2022	356.40	358.40	364.95	355.00	361.00	359.20	359.79	16998	61.16	817	7241	42.60
MONQ50	EQ	19-Dec-2022	52.90	52.91	53.59	52.70	53.00	52.99	52.91	15117	8.00	218	9574	63.33
MONTECARLO	EQ	19-Dec-2022	707.60	702.05	713.45	700.00	702.75	700.90	702.89	16797	118.06	2222	9043	53.84
MOQUALITY	EQ	19-Dec-2022	120.81	121.00	122.53	121.00	122.53	122.53	121.79	18	0.02	12	7	38.89
MORARJEE	EQ	19-Dec-2022	24.40	26.20	26.20	21.80	23.90	23.85	23.61	37344	8.82	390	18849	50.47
MOREPENLAB	EQ	19-Dec-2022	31.55	31.75	31.95	31.00	31.35	31.35	31.36	1680838	527.19	4256	412222	24.52
MOTHERSON	EQ	19-Dec-2022	70.55	70.65	70.80	69.50	70.45	70.55	70.25	15771290	11079.96	41059	10277667	65.17
MOTILALOFS	EQ	19-Dec-2022	707.80	707.80	714.00	692.15	705.00	701.20	701.40	132664	930.51	11620	77711	58.58
MOTOGENFIN	EQ	19-Dec-2022	28.75	30.80	30.80	27.25	28.95	28.60	28.57	21981	6.28	278	10090	45.90
MOVALUE	EQ	19-Dec-2022	49.17	49.10	49.38	48.60	49.01	49.01	48.90	68	0.03	17	30	44.12
MPHASIS	EQ	19-Dec-2022	1913.15	1921.00	1929.10	1896.05	1928.85	1923.05	1914.31	323348	6189.88	18814	171980	53.19
MPSLTD	EQ	19-Dec-2022	963.70	969.90	995.50	969.90	984.00	982.95	982.26	34228	336.21	3758	12955	37.85
MPTODAY	SM	19-Dec-2022	50.85	53.30	53.35	53.00	53.30	53.30	53.29	32000	17.05	10	28000	87.50
MRF	EQ	19-Dec-2022	89112.75	89113.00	90230.95	88536.65	89849.90	89916.95	89479.85	5089	4553.63	3592	627	12.32
MRO-TEK	EQ	19-Dec-2022	60.40	64.00	64.00	61.70	62.00	63.00	62.61	6371	3.99	174	3780	59.33
MRPL	EQ	19-Dec-2022	61.75	61.95	62.20	60.35	61.60	61.65	61.24	2847660	1743.99	11108	697621	24.50
MSPL	EQ	19-Dec-2022	9.40	9.50	9.65	9.50	9.60	9.55	9.57	227944	21.82	481	131520	57.70
MSTCLTD	EQ	19-Dec-2022	317.70	318.70	320.15	314.30	316.15	316.55	316.64	239646	758.82	5600	77060	32.16
MSUMI	EQ	19-Dec-2022	58.90	59.40	59.40	57.95	58.10	58.45	58.62	5531641	3242.86	23698	4939601	89.30
MTARTECH	EQ	19-Dec-2022	1641.30	1643.00	1649.35	1622.55	1639.00	1635.70	1633.72	108413	1771.16	6149	78790	72.68
MTEDUCARE	EQ	19-Dec-2022	8.00	8.10	8.15	7.90	8.00	7.90	8.01	108650	8.70	228	86157	79.30
MTNL	EQ	19-Dec-2022	29.25	29.50	30.20	28.40	28.55	28.60	29.24	10672840	3120.58	14989	3036272	28.45
MUKANDLTD	EQ	19-Dec-2022	116.75	117.90	130.80	116.70	128.90	127.40	126.70	719434	911.51	7924	408116	56.73
MUKTAARTS	EQ	19-Dec-2022	55.55	55.75	57.50	55.65	57.10	57.00	56.82	10746	6.11	222	8083	75.22
MUNJALAU	EQ	19-Dec-2022	50.55	50.55	51.35	50.10	51.25	51.05	50.88	53166	27.05	590	27795	52.28
MUNJALSHOW	EQ	19-Dec-2022	107.10	108.65	108.65	105.75	106.25	107.40	107.36	18027	19.35	547	8665	48.07
MURUDCERA	EQ	19-Dec-2022	40.95	41.10	41.80	40.40	41.15	41.05	41.06	104259	42.81	759	65643	62.96
MUTHOOTCAP	EQ	19-Dec-2022	294.50	294.50	298.40	287.50	292.50	292.90	290.78	19274	56.04	589	12935	67.11
MUTHOOTFIN	EQ	19-Dec-2022	1078.60	1087.15	1101.95	1080.60	1086.10	1089.65	1088.47	356258	3877.75	16119	53098	14.90
MWL	SM	19-Dec-2022	110.50	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
NABARD	N2	19-Dec-2022	1195.90	1195.90	1196.50	1195.90	1196.50	1196.40	1196.40	334	4.00	12	334	100.00
NACLIND	EQ	19-Dec-2022	89.95	90.05	91.40	86.75	89.25	88.75	88.74	236730	210.08	4454	126807	53.57
NAGAFERT	BE	19-Dec-2022	10.90	11.40	11.40	11.00	11.40	11.40	11.37	1773749	201.63	1463	-	-
NAGREEKCAP	EQ	19-Dec-2022	20.45	21.45	21.45	19.45	19.45	19.45	20.81	27453	5.71	252	25367	92.40
NAGREEKEXP	EQ	19-Dec-2022	45.05	45.00	45.75	43.50	44.40	43.90	44.09	33361	14.71	307	23373	70.06
NAHARCAP	EQ	19-Dec-2022	316.75	318.60	322.45	318.00	318.00	320.15	320.35	7076	22.67	907	2431	34.36
NAHARINDUS	EQ	19-Dec-2022	113.80	114.95	121.95	112.05	117.95	117.40	118.42	77210	91.43	951	39012	50.53
NAHARPOLY	EQ	19-Dec-2022	268.60	274.00	274.00	265.00	266.75	266.60	266.60	10722	28.59	649	5746	53.59
NAHARSPING	EQ	19-Dec-2022	278.35	280.00	284.95	275.55	279.00	278.20	278.96	24764	69.08	1459	13651	55.12
NAM-INDIA	EQ	19-Dec-2022	267.40	267.45	268.40	264.20	266.50	266.25	266.30	342353	911.68	8223	143759	41.99
NARMADA	EQ	19-Dec-2022	22.25	23.20	23.20	22.05	22.15	22.35	22.55	7129	1.61	114	4298	60.29
NATCOPHARM	EQ	19-Dec-2022	563.50	561.00	563.00	548.05	551.75	549.35	550.86	380146	2094.05	20048	252774	66.49
NATHBIOGEN	EQ	19-Dec-2022	175.10	174.50	176.85	172.80	173.55	174.30	174.72	19331	33.77	851	9874	51.08
NATIONALUM	EQ	19-Dec-2022	77.35	77.10	78.40	76.75	78.20	78.10	77.51	7108283	5509.51	17694	2962552	41.68
NATNLSTEEL	BE	19-Dec-2022	3.80	3.90	3.90	3.70	3.70	3.75	3.75	11375	0.43	30	-	-
NAUKRI	EQ	19-Dec-2022	4136.20	4096.30	4235.75	4065.15	4181.00	4193.30	4167.78	352505	14691.62	40192	98799	28.03
NAVA	EQ	19-Dec-2022	219.55	223.00	228.80	220.40	222.40	222.80	223.70	1257188	2812.38	18760	373403	29.70
NAVINFLUOR	EQ	19-Dec-2022	4143.35	4121.35	4174.00	4018.00	4154.00	4156.25	4094.75	193769	7934.35	25655	40753	21.03
NAVKARCORP	EQ	19-Dec-2022	62.95	63.45	66.90	63.00	65.80	65.95	65.44	1275221	834.44	8879	493209	38.68
NAVNETEDUL	EQ	19-Dec-2022	132.15	133.70	136.00	131.60	134.00	133.10	133.55	442444	590.90	7139	166455	37.62
NAZARA	EQ	19-Dec-2022	594.80	603.05	603.50	585.10	587.50	588.95	592.03	127907	757.24	7496	56106	43.86
NBCC	EQ	19-Dec-2022	40.75	40.95	41.65	40.50	41.30	41.30	41.16	5762749	2371.83	11079	1585495	27.51
NBIFIN	EQ	19-Dec-2022	1690.00	1694.80	1740.00	1680.05	1682.15	1697.95	1712.29	48	0.82	22	42	87.50
NCC	EQ	19-Dec-2022	85.95	86.25	88.05	84.65	86.75	87.00	86.32	6024744	5200.51	20109	2231762	37.04
NCLIND	EQ	19-Dec-2022	177.05	178.75	178.85	176.25	177.70	177.35	177.31	61765	109.52	1600	42193	68.31
NDGL	EQ	19-Dec-2022	1438.25	1441.00	1448.00	1317.10	1427.00	1415.60	1393.86	1420	19.79	281	573	40.35
NDL	EQ	19-Dec-2022	26.30	26.40	26.90	26.25	26.50	26.35	26.48	78500	20.79	469	57297	72.99
NDRAUTO	EQ	19-Dec-2022	557.80	550.10	568.95	541.15	541.55	544.05	544.89	8536	46.51	697	4823	56.50
NDTV	EQ	19-Dec-2022	363.45	372.50	381.60	364.50	371.00	368.90	372.97	842986	3144.08	9388	431643	51.20
NECCLTD	EQ	19-Dec-2022	25.35	25.85	25.85	24.90	25.15	25.20	25.18	202823	51.06	496	168218	82.94
NECLIFE	EQ	19-Dec-2022	22.85	23.20	23.65	22.75	23.25	23.20	23.07	194566	44.88	1282	91764	47.16
NELCAST	EQ	19-Dec-2022	103.90	103.95	106.25	102.10	106.00	104.90	104.21	317353	330.70	4561	111676	35.19
NELCO	EQ	19-Dec-2022	746.25	760.00	760.00	745.00	748.75	748.00	748.24	29877	223.55	2617	15131	50.64
NEOGEN	EQ	19-Dec-2022	1228.50	1228.50	1245.00	1215.05	1238.00	1233.90	1232.91	44186	544.78	6479	17612	39.86
NESCO	EQ	19-Dec-2022	633.80	637.00	637.00	626.05	630.00	628.90	631.24	63273	399.40	4046	35178	55.60
NESTLEIND	EQ	19-Dec-2022	19738.70	19800.00	20120.00	19799.95	20112.30	20081.65	20010.63	65448	13096.56	16140	28179	43.06
NETF	EQ	19-Dec-2022	191.68	195.55	195.98	190.50	192.20	192.55	193.33	628	1.21	74	447	71.18
NETWORK18	EQ	19-Dec-2022	71.85	72.30	72.55	70.65	71.05	70.95	71.40	896580	640.17	5181	343606	38.32
NEULANDLAB	EQ	19-Dec-2022	1689.75	1698.00	1732.05	1674.60	1697.10	1693.95	1706.71	25922	442.41	4973	13511	52.12
NEWGEN	EQ	19-Dec-2022	371.65	370.00	371.30	363.85	371.25	369.90	368.68	36964	136.28	2995	17873	48.35
NEXTMEDIA	BE	19-Dec-2022	7.35	7.35	7.40	7.00	7.00	7.00	7.05	33667	2.37	77	-	-
NFL	EQ	19-Dec-2022	75.90	79.00	82.45	75.55	77.20	77.50	79.32	42779698	33932.44	105322	7986516	18.67
NGIL	EQ	19-Dec-2022	99.10	102.80	103.00	98.00	101.00	100.70	100.52	106025	106.58	735	39608	37.36
NGLFINE	EQ	19-Dec-2022	1625.75	1625.75	1647.65	1625.75	1631.25	1642.00	1635.97	1489	24.36	403	790	53.06
NH	EQ	19-Dec-2022	752.65	755.90	759.40	749.20	752.20	756.30	754.06	73700	555.75	5596	39629	53.77
NHAI	N2	19-Dec-2022	1130.01	1130.00	1135.00	1130.00	1131.30	1132.69	1132.52	472	5.35	9	450	95.34
NHAI	N6	19-Dec-2022	1240.44	1256.00	1256.00	1240.00	1240.00	1240.83	1250.39	557	6.96	14	441	79.17
NHAI	N9	19-Dec-2022	1186.50	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	5679	67.58	1	5679	100.00
NHAI	NA	19-Dec-2022	1192.78	1191.22	1192.00	1191.22	1192.00	1191.90	1191.67	30	0.36	3	30	100.00
NHAI	NC	19-Dec-2022	1080.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	30	0.32	1	30	100.00
NHAI	NE	19-Dec-2022	1159.00	1168.00	1168.00	1159.00	1159.00	1159.00	1159.15	402	4.66	6	401	99.75
NHBTF2014	N6	19-Dec-2022	6998.13	6998.13	6998.13	6955.00	6980.00	6980.00	6983.07	190	13.27	9	72	37.89
NHBTF2023	N1	19-Dec-2022	10175.00	8141.00	10200.00	8141.00	10200.00	10200.00	9170.50	14	1.28	2	7	50.00
NHIT	N1	19-Dec-2022	308.65	308.70	309.19	308.70	309.09	309.09	309.11	2366	7.31	19	2366	100.00
NHIT	N2	19-Dec-2022	309.55	308.00	309.55	308.00	309.02	309.24	309.09	1146	3.54	13	1146	100.00
NHIT	N3	19-Dec-2022	413.41	413.41	414.15	412.31	414.15	414.15	414.00	25656	106.22	12	25586	99.73
NHPC	EQ	19-Dec-2022	41.00	40.70	40.90	40.00	40.25	40.15	40.33	7553505	3046.31	19483	4067809	53.85
NHPC	N6	19-Dec-2022	1350.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	190	2.58	3	190	100.00
NIACL	EQ	19-Dec-2022	122.70	122.60	137.50	121.95	133.05	133.95	132.94	15659814	20818.64	88462	2179531	13.92
NIBL	EQ	19-Dec-2022	21.80	22.70	22.70	21.85	22.40	22.05	22.01	2959	0.65	47	2410	81.45
NIDAN	SM	19-Dec-2022	52.45	52.45	52.45	51.00	52.00	52.00	51.98	4000	2.08	4	4000	100.00
NIF100BEES	EQ	19-Dec-2022	192.11	194.10	194.10	191.81	193.64	193.57	192.53	26914	51.82	208	25979	96.53
NIFTYBEES	EQ	19-Dec-2022	200.16	201.42	201.79	198.66	201.65	201.67	201.02	1720911	3459.35	28780	999166	58.06
NIFTYQLITY	EQ	19-Dec-2022	14.52	14.00	14.75	14.00	14.58	14.54	14.53	16406	2.38	205	4207	25.64
NIITLTD	EQ	19-Dec-2022	320.65	322.45	322.45	309.05	311.35	310.85	313.55	243030	762.01	7889	119931	49.35
NILAINFRA	EQ	19-Dec-2022	6.95	7.00	7.10	6.90	6.95	6.95	7.00	341227	23.88	382	251544	73.72
NILASPACES	EQ	19-Dec-2022	4.05	4.05	4.05	3.90	3.95	3.95	3.96	341115	13.49	408	143872	42.18
NILKAMAL	EQ	19-Dec-2022	1899.45	1905.05	1910.05	1870.00	1901.70	1892.35	1894.17	1860	35.23	418	1188	63.87
NIPPOBATRY	EQ	19-Dec-2022	425.05	420.20	434.40	417.00	417.50	418.30	421.11	7697	32.41	635	4578	59.48
NIRAJ	EQ	19-Dec-2022	30.10	30.80	31.00	29.80	30.60	30.25	30.31	23356	7.08	251	16233	69.50
NITCO	EQ	19-Dec-2022	25.90	26.30	26.40	25.60	26.00	26.15	25.98	59492	15.46	483	28532	47.96
NITINSPIN	EQ	19-Dec-2022	200.15	202.00	202.00	196.00	200.00	197.95	198.09	75751	150.06	2504	45416	59.95
NITIRAJ	EQ	19-Dec-2022	74.85	76.90	76.90	71.55	72.85	72.95	75.03	3315	2.49	199	1052	31.73
NKIND	EQ	19-Dec-2022	40.90	41.40	42.85	39.00	39.05	39.00	39.02	4458	1.74	37	4171	93.56
NLCINDIA	EQ	19-Dec-2022	88.45	88.85	92.00	87.30	91.65	91.50	90.01	5674041	5107.23	31434	1845099	32.52
NMDC	EQ	19-Dec-2022	123.55	123.80	124.40	123.00	123.95	123.95	123.71	4222584	5223.90	26236	2125848	50.34
NOCIL	EQ	19-Dec-2022	234.40	235.60	243.15	232.20	240.50	240.45	238.84	620797	1482.73	9896	254428	40.98
NOIDATOLL	EQ	19-Dec-2022	8.10	8.25	8.25	8.05	8.10	8.15	8.17	142723	11.67	545	115599	81.00
NOVARTIND	EQ	19-Dec-2022	658.40	659.30	664.00	655.60	661.60	659.55	660.73	3265	21.57	418	2338	71.61
NPBET	EQ	19-Dec-2022	223.88	224.60	225.35	223.50	225.00	224.35	224.59	306	0.69	24	184	60.13
NPST	SM	19-Dec-2022	127.00	128.00	128.00	125.00	125.00	126.50	126.50	3200	4.05	2	3200	100.00
NRAIL	EQ	19-Dec-2022	299.50	300.00	308.45	292.80	304.00	299.20	301.82	21151	63.84	1204	9757	46.13
NRBBEARING	EQ	19-Dec-2022	144.00	144.70	156.80	143.50	155.65	154.55	151.92	699026	1061.94	10262	296847	42.47
NRL	SM	19-Dec-2022	300.00	300.00	305.00	297.75	301.55	301.25	302.20	13200	39.89	24	9350	70.83
NSIL	EQ	19-Dec-2022	2351.30	2342.00	2399.00	2310.00	2322.00	2323.90	2335.24	1347	31.46	459	958	71.12
NTPC	EQ	19-Dec-2022	169.80	169.80	172.25	169.50	171.55	171.80	170.72	7706855	13156.98	67150	4594294	59.61
NTPC	N4	19-Dec-2022	1037.94	1021.21	1039.99	1021.21	1038.99	1038.99	1022.90	770	7.88	6	700	90.91
NTPC	N6	19-Dec-2022	1303.00	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	50	0.65	1	50	100.00
NTPC	N7	19-Dec-2022	13.47	13.47	13.51	13.46	13.47	13.47	13.48	11497	1.55	81	11464	99.71
NTPC	NA	19-Dec-2022	1430.20	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	1	0.01	1	1	100.00
NUCLEUS	EQ	19-Dec-2022	394.25	390.05	396.00	390.00	390.20	390.25	393.41	13266	52.19	871	10408	78.46
NURECA	EQ	19-Dec-2022	492.80	496.00	496.00	487.00	489.00	489.20	490.30	42905	210.36	3574	17591	41.00
NUVOCO	EQ	19-Dec-2022	391.00	386.15	392.70	385.00	385.70	385.50	388.00	32441	125.87	2416	18426	56.80
NV20BEES	EQ	19-Dec-2022	103.30	103.30	103.68	101.50	103.68	103.66	102.92	7631	7.85	140	3805	49.86
NXTDIGITAL	BE	19-Dec-2022	110.35	115.65	115.85	111.00	115.85	115.85	114.66	40341	46.26	332	-	-
NYKAA	EQ	19-Dec-2022	168.05	168.90	169.20	159.70	164.40	163.25	161.98	13612050	22049.31	114439	6162837	45.27
OAL	EQ	19-Dec-2022	441.50	438.00	446.75	438.00	442.00	440.60	443.55	2727	12.10	283	1757	64.43
OBCL	EQ	19-Dec-2022	88.15	90.00	90.00	87.20	88.10	88.40	88.34	7828	6.92	225	6321	80.75
OBEROIRLTY	EQ	19-Dec-2022	879.95	870.10	891.50	860.55	881.90	885.10	878.39	523379	4597.30	17028	165545	31.63
OCCL	EQ	19-Dec-2022	789.30	804.95	805.95	789.30	803.45	800.00	799.31	4037	32.27	403	3249	80.48
OFSS	EQ	19-Dec-2022	3018.85	3038.95	3038.95	2990.25	3002.00	2999.70	3000.31	62592	1877.95	13369	36573	58.43
OIL	EQ	19-Dec-2022	214.55	214.70	215.10	210.45	212.00	211.75	212.19	588605	1248.97	10110	322222	54.74
OILCOUNTUB	EQ	19-Dec-2022	17.85	18.50	18.50	17.00	17.00	17.00	17.22	58678	10.10	324	40435	68.91
OLECTRA	EQ	19-Dec-2022	556.00	556.00	571.05	546.35	555.00	557.25	560.07	158993	890.47	8113	52940	33.30
OMAXAUTO	EQ	19-Dec-2022	57.60	58.65	58.65	56.60	57.30	57.25	57.18	46629	26.66	703	29211	62.65
OMAXE	EQ	19-Dec-2022	77.45	78.00	78.20	76.35	76.65	76.60	77.11	72560	55.95	888	48177	66.40
OMINFRAL	EQ	19-Dec-2022	41.30	41.50	43.45	41.50	42.40	42.15	42.56	150253	63.95	1125	83906	55.84
OMKARCHEM	BE	19-Dec-2022	17.25	17.25	17.35	16.60	16.80	16.80	16.82	44285	7.45	156	-	-
ONELIFECAP	EQ	19-Dec-2022	15.65	16.20	16.65	15.10	16.00	15.95	15.99	72221	11.55	295	54133	74.95
ONEPOINT	EQ	19-Dec-2022	17.00	17.00	17.85	16.80	16.95	16.90	17.12	552336	94.55	736	242632	43.93
ONGC	EQ	19-Dec-2022	147.20	147.05	147.55	145.00	145.95	145.80	146.07	10635055	15534.23	56171	5037865	47.37
ONMOBILE	EQ	19-Dec-2022	98.55	99.30	99.35	97.00	97.70	97.70	97.85	237200	232.09	2692	102836	43.35
ONWARDTEC	EQ	19-Dec-2022	317.60	313.00	322.90	313.00	317.20	317.05	317.52	8441	26.80	588	5495	65.10
OPTIEMUS	EQ	19-Dec-2022	327.80	336.00	350.00	324.00	336.00	335.55	335.77	394173	1323.51	5470	220908	56.04
ORBTEXP	EQ	19-Dec-2022	159.35	159.35	162.40	155.05	160.50	160.80	159.63	25941	41.41	828	14841	57.21
ORCHPHARMA	BE	19-Dec-2022	365.00	361.00	383.25	361.00	383.25	383.25	373.88	7870	29.42	123	-	-
ORICONENT	EQ	19-Dec-2022	27.95	28.30	29.85	27.80	29.20	29.45	28.93	286014	82.73	1003	203727	71.23
ORIENTABRA	EQ	19-Dec-2022	29.45	29.50	31.50	29.50	30.50	30.55	30.64	190323	58.32	1116	124496	65.41
ORIENTALTL	EQ	19-Dec-2022	8.30	8.55	8.60	8.00	8.30	8.30	8.25	42650	3.52	175	32417	76.01
ORIENTBELL	EQ	19-Dec-2022	545.45	545.45	550.00	544.05	545.10	547.75	546.85	3168	17.32	254	2430	76.70
ORIENTCEM	EQ	19-Dec-2022	129.55	132.00	132.00	128.35	130.00	129.50	129.22	294773	380.89	5386	140613	47.70
ORIENTELEC	EQ	19-Dec-2022	274.25	271.50	275.00	269.05	275.00	271.95	271.40	77190	209.49	3699	41188	53.36
ORIENTHOT	EQ	19-Dec-2022	78.95	79.30	81.40	77.55	80.25	79.90	78.43	914730	717.43	9359	201368	22.01
ORIENTLTD	EQ	19-Dec-2022	64.25	64.50	65.65	63.65	64.45	63.80	64.31	1524	0.98	58	1365	89.57
ORIENTPPR	EQ	19-Dec-2022	36.20	36.40	39.20	36.20	39.15	38.85	38.05	3636584	1383.80	12052	1385157	38.09
ORISSAMINE	EQ	19-Dec-2022	2999.40	3010.00	3149.35	2995.05	3091.00	3091.60	3111.06	11512	358.15	1901	6174	53.63
ORTEL	BZ	19-Dec-2022	1.00	1.05	1.05	1.05	1.05	1.05	1.05	54214	0.57	14	-	-
ORTINLAB	EQ	19-Dec-2022	23.00	23.45	27.00	22.80	26.45	26.10	25.54	649634	165.93	2922	288545	44.42
OSIAHYPER	EQ	19-Dec-2022	264.40	265.00	275.90	265.00	275.00	274.95	272.86	6048	16.50	412	3907	64.60
OSWALAGRO	EQ	19-Dec-2022	43.30	43.70	44.40	43.15	43.65	43.80	43.78	87386	38.25	635	44846	51.32
OSWALSEEDS	SM	19-Dec-2022	223.80	224.70	225.00	220.90	225.00	225.00	223.53	6000	13.41	3	2000	33.33
PAGEIND	EQ	19-Dec-2022	42967.95	42900.00	44125.00	42712.25	44050.00	43998.80	43719.46	19871	8687.49	9538	7872	39.62
PAISALO	EQ	19-Dec-2022	80.60	80.50	82.25	79.80	81.00	81.90	81.53	374914	305.66	1551	175843	46.90
PALASHSECU	EQ	19-Dec-2022	144.45	142.00	151.65	137.30	151.65	151.65	147.25	19057	28.06	305	15574	81.72
PALREDTEC	EQ	19-Dec-2022	165.50	182.05	182.05	171.00	182.05	182.05	181.05	251145	454.71	2506	121818	48.51
PANACEABIO	EQ	19-Dec-2022	137.35	137.50	138.60	137.05	137.65	137.80	137.74	25994	35.80	754	17376	66.85
PANACHE	EQ	19-Dec-2022	66.10	68.50	68.50	64.15	64.15	65.00	65.74	3322	2.18	51	2759	83.05
PANAMAPET	EQ	19-Dec-2022	365.30	367.40	367.40	355.55	358.50	361.35	359.47	131055	471.11	5205	41190	31.43
PANSARI	EQ	19-Dec-2022	87.15	89.95	91.40	87.00	88.85	89.20	90.08	1076	0.97	35	989	91.91
PAR	EQ	19-Dec-2022	155.10	158.80	158.80	154.40	157.00	155.05	155.99	11226	17.51	517	6788	60.47
PARACABLES	BE	19-Dec-2022	27.05	28.40	28.40	27.50	28.40	28.40	28.37	4614227	1309.28	2349	-	-
PARADEEP	EQ	19-Dec-2022	61.85	61.90	61.95	60.05	60.45	60.40	60.63	3531269	2140.95	12361	1442928	40.86
PARAGMILK	EQ	19-Dec-2022	104.45	105.25	106.40	104.65	106.10	105.55	105.57	117299	123.83	2239	53112	45.28
PARAS	EQ	19-Dec-2022	609.35	611.35	624.40	606.50	617.70	618.70	615.44	56867	349.98	4291	20509	36.06
PARSVNATH	EQ	19-Dec-2022	8.90	9.10	9.70	9.00	9.50	9.50	9.44	742349	70.09	984	474606	63.93
PARTYCRUS	SM	19-Dec-2022	190.00	192.95	192.95	192.95	192.95	192.95	192.95	2000	3.86	1	2000	100.00
PASUPTAC	EQ	19-Dec-2022	34.85	35.65	37.10	34.80	35.35	35.20	35.69	165328	59.01	1346	111351	67.35
PATANJALI	BE	19-Dec-2022	1242.00	1233.00	1244.00	1228.20	1235.00	1230.65	1234.34	129955	1604.09	4744	-	-
PATELENG	EQ	19-Dec-2022	20.95	21.10	21.35	20.40	20.90	20.75	20.79	1682514	349.73	2380	1181735	70.24
PATINTLOG	EQ	19-Dec-2022	13.80	13.80	14.10	13.70	13.95	13.95	13.93	119432	16.64	254	67146	56.22
PAVNAIND	SM	19-Dec-2022	237.70	233.05	260.00	233.05	254.65	254.65	246.62	12800	31.57	8	6400	50.00
PAYTM	EQ	19-Dec-2022	528.00	528.90	532.35	522.50	523.00	523.50	525.53	1618011	8503.17	29709	599995	37.08
PCBL	EQ	19-Dec-2022	136.35	137.00	138.40	135.10	138.15	137.70	137.18	918471	1259.98	8039	412535	44.92
PCJEWELLER	EQ	19-Dec-2022	82.70	83.35	84.00	80.10	81.00	80.45	81.76	501526	410.03	3436	359616	71.70
PDMJEPAPER	EQ	19-Dec-2022	45.60	45.60	51.50	45.25	50.95	50.75	49.80	2553712	1271.85	12299	954568	37.38
PDSL	EQ	19-Dec-2022	353.80	360.85	360.85	350.45	352.65	352.15	354.39	10814	38.32	1391	5620	51.97
PEARLPOLY	EQ	19-Dec-2022	25.35	25.55	26.80	25.15	26.45	26.20	26.12	91059	23.78	805	51501	56.56
PEL	EQ	19-Dec-2022	892.30	892.30	895.50	867.10	873.40	871.20	875.27	892272	7809.82	24613	304587	34.14
PENIND	EQ	19-Dec-2022	60.70	61.20	63.00	60.80	62.00	62.15	61.85	464592	287.37	5827	220107	47.38
PENINLAND	EQ	19-Dec-2022	13.85	13.85	14.45	13.50	13.75	13.70	13.98	115374	16.13	295	84790	73.49
PERFECT	SM	19-Dec-2022	9.55	10.00	10.00	10.00	10.00	10.00	10.00	600000	60.00	20	600000	100.00
PERSISTENT	EQ	19-Dec-2022	3968.35	3981.00	3986.85	3871.05	3952.20	3961.35	3921.77	264896	10388.60	25464	85852	32.41
PETRONET	EQ	19-Dec-2022	211.10	211.45	213.70	211.45	212.70	213.10	212.50	1112675	2364.44	16568	605775	54.44
PFC	EQ	19-Dec-2022	141.60	141.85	144.90	140.95	144.25	144.30	143.65	4257703	6116.07	33508	2010544	47.22
PFC	N3	19-Dec-2022	1207.34	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1000	12.07	1	1000	100.00
PFC	N5	19-Dec-2022	1127.00	1127.00	1130.00	1126.00	1130.00	1130.00	1126.53	1314	14.80	10	1170	89.04
PFC	N8	19-Dec-2022	1300.80	1303.00	1303.00	1298.00	1302.00	1299.24	1300.80	504	6.56	23	376	74.60
PFIZER	EQ	19-Dec-2022	4439.45	4450.00	4455.00	4400.00	4429.00	4417.40	4426.35	4983	220.57	2356	2679	53.76
PFOCUS	EQ	19-Dec-2022	87.05	87.20	87.85	85.10	86.90	86.35	86.22	26128	22.53	385	12563	48.08
PFS	BZ	19-Dec-2022	16.20	16.50	16.50	16.10	16.30	16.35	16.28	291395	47.44	526	-	-
PGEL	EQ	19-Dec-2022	1109.15	1114.70	1114.70	1080.10	1104.95	1101.45	1094.85	29077	318.35	2694	13467	46.31
PGHH	EQ	19-Dec-2022	14299.50	14380.00	14400.00	13985.00	14000.00	14044.85	14135.20	3655	516.64	1930	1362	37.26
PGHL	EQ	19-Dec-2022	4118.10	4138.70	4138.70	4029.80	4092.00	4081.25	4072.00	9557	389.16	2721	6411	67.08
PGIL	EQ	19-Dec-2022	430.85	430.00	438.00	428.10	436.00	434.40	433.69	8053	34.92	554	4690	58.24
PGINVIT	IV	19-Dec-2022	128.58	129.20	129.49	128.21	129.03	129.01	128.93	167114	215.46	3010	149646	89.55
PHANTOMFX	SM	19-Dec-2022	218.00	213.05	217.95	208.00	210.00	208.60	212.32	58800	124.85	48	43200	73.47
PHARMABEES	EQ	19-Dec-2022	12.78	13.39	13.39	12.67	12.80	12.79	12.75	1231646	156.99	4259	937843	76.15
PHOENIXLTD	EQ	19-Dec-2022	1398.00	1425.00	1444.95	1392.25	1398.00	1402.95	1416.30	192236	2722.65	21653	81253	42.27
PIDILITIND	EQ	19-Dec-2022	2592.90	2591.00	2605.70	2572.00	2597.00	2599.85	2592.07	216329	5607.41	20761	120592	55.74
PIGL	SM	19-Dec-2022	57.95	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
PIIND	EQ	19-Dec-2022	3520.20	3546.00	3567.95	3499.00	3560.75	3558.50	3530.33	369644	13049.67	33239	179876	48.66
PILANIINVS	EQ	19-Dec-2022	1951.10	1990.05	2000.00	1971.55	1990.00	1990.80	1993.52	9807	195.50	1288	6550	66.79
PILITA	EQ	19-Dec-2022	8.05	8.05	9.25	8.05	9.05	9.10	8.83	2966407	262.02	3155	1762623	59.42
PIONDIST	EQ	19-Dec-2022	191.80	195.55	198.00	191.55	197.70	194.10	193.35	6634	12.83	237	2626	39.58
PIONEEREMB	EQ	19-Dec-2022	42.95	43.05	43.40	42.30	42.40	42.50	42.82	20766	8.89	212	14132	68.05
PITTIENG	EQ	19-Dec-2022	330.05	334.45	334.75	326.00	330.00	327.90	329.36	115835	381.52	3586	37646	32.50
PIXTRANS	EQ	19-Dec-2022	876.05	884.80	885.90	860.00	867.00	867.85	871.91	10270	89.54	951	7276	70.85
PKTEA	BE	19-Dec-2022	252.00	252.00	261.70	246.00	252.50	252.50	246.99	168	0.41	8	-	-
PLASTIBLEN	EQ	19-Dec-2022	184.55	183.50	184.45	180.60	183.45	181.65	181.96	32163	58.52	3183	25092	78.02
PNB	EQ	19-Dec-2022	56.75	57.05	57.30	55.60	56.00	56.05	56.33	85831831	48352.22	132771	18770755	21.87
PNBGILTS	EQ	19-Dec-2022	66.50	66.95	67.75	65.90	66.50	66.70	66.79	253384	169.23	2209	113126	44.65
PNBHOUSING	EQ	19-Dec-2022	467.45	470.00	511.50	460.80	508.00	506.70	494.89	3280122	16232.86	57151	532481	16.23
PNC	EQ	19-Dec-2022	41.00	41.90	43.05	41.35	43.05	43.05	42.78	19414	8.31	175	17619	90.75
PNCINFRA	EQ	19-Dec-2022	293.70	294.75	294.75	281.25	288.95	286.70	286.27	772869	2212.46	27813	392887	50.83
PODDARHOUS	EQ	19-Dec-2022	221.30	215.00	227.75	215.00	225.00	223.85	221.96	3710	8.23	81	2311	62.29
PODDARMENT	EQ	19-Dec-2022	269.00	265.40	271.45	265.40	269.45	269.05	269.25	2136	5.75	150	1730	80.99
POKARNA	EQ	19-Dec-2022	392.70	393.00	399.90	386.60	389.00	389.80	392.24	40612	159.30	2379	20735	51.06
POLICYBZR	EQ	19-Dec-2022	463.65	461.50	492.85	460.85	485.35	485.60	481.72	5516786	26575.50	114456	2814641	51.02
POLYCAB	EQ	19-Dec-2022	2753.90	2765.00	2765.35	2657.00	2730.00	2730.00	2710.74	811353	21993.65	51389	132277	16.30
POLYMED	EQ	19-Dec-2022	903.10	900.00	909.45	888.00	890.05	893.55	895.62	16425	147.11	2574	7413	45.13
POLYPLEX	EQ	19-Dec-2022	1653.55	1655.00	1665.00	1624.95	1638.00	1632.10	1634.54	90356	1476.91	11648	49016	54.25
PONNIERODE	EQ	19-Dec-2022	385.40	408.95	455.00	405.00	437.40	437.05	437.95	1644145	7200.60	49360	285241	17.35
POONAWALLA	EQ	19-Dec-2022	288.85	290.00	291.40	286.10	288.70	287.20	288.59	1522627	4394.19	14769	703101	46.18
POWERGRID	EQ	19-Dec-2022	213.20	214.05	219.20	213.50	218.85	218.90	217.55	5819147	12659.51	51456	2452844	42.15
POWERINDIA	EQ	19-Dec-2022	3347.95	3333.00	3422.00	3332.05	3365.00	3384.60	3384.26	24890	842.34	6505	9087	36.51
POWERMECH	EQ	19-Dec-2022	2214.55	2215.45	2250.00	2111.00	2135.00	2123.20	2165.54	26476	573.35	3796	17239	65.11
PPAP	BE	19-Dec-2022	250.15	240.20	250.00	238.10	246.00	248.80	245.65	7341	18.03	196	-	-
PPL	EQ	19-Dec-2022	165.40	165.35	166.60	161.05	162.15	161.55	162.41	103727	168.47	2523	61566	59.35
PPLPHARMA	EQ	19-Dec-2022	127.75	128.00	128.75	126.00	126.60	126.60	126.75	1206950	1529.80	17674	820747	68.00
PRAENG	EQ	19-Dec-2022	15.30	15.90	15.90	15.25	15.50	15.40	15.53	121945	18.94	606	29144	23.90
PRAJIND	EQ	19-Dec-2022	370.40	378.95	391.50	373.50	376.70	375.15	382.95	3100253	11872.32	45731	880688	28.41
PRAKASH	EQ	19-Dec-2022	55.20	55.55	56.75	55.25	56.30	56.50	56.26	630047	354.47	5239	351624	55.81
PRAKASHSTL	EQ	19-Dec-2022	5.05	5.00	5.05	4.95	5.00	5.00	5.00	518263	25.90	807	282190	54.45
PRAXIS	EQ	19-Dec-2022	30.10	31.15	31.20	30.00	30.00	30.30	30.66	30455	9.34	323	19009	62.42
PRECAM	EQ	19-Dec-2022	103.45	104.75	104.95	102.45	104.50	104.15	103.51	38124	39.46	1014	25019	65.63
PRECISION	SM	19-Dec-2022	41.25	41.25	43.80	41.25	42.60	43.20	43.17	186000	80.30	81	56000	30.11
PRECOT	EQ	19-Dec-2022	190.35	193.50	193.50	186.10	193.00	190.40	190.02	3958	7.52	104	3451	87.19
PRECWIRE	EQ	19-Dec-2022	108.95	109.90	120.00	109.85	118.10	117.60	115.47	1076513	1243.07	14951	438455	40.73
PREMEXPLN	EQ	19-Dec-2022	417.00	424.95	429.90	413.00	414.00	417.85	424.35	43918	186.37	478	41537	94.58
PREMIER	BE	19-Dec-2022	3.15	3.25	3.25	3.10	3.25	3.25	3.23	12388	0.40	39	-	-
PREMIERPOL	EQ	19-Dec-2022	98.05	98.05	100.90	96.40	99.50	98.65	98.60	18011	17.76	500	11474	63.71
PRESSMN	EQ	19-Dec-2022	45.15	45.50	45.50	44.10	44.60	44.90	44.99	33270	14.97	399	20328	61.10
PRESTIGE	EQ	19-Dec-2022	463.80	468.00	475.60	463.80	468.00	468.45	469.70	276822	1300.24	17807	104011	37.57
PRICOLLTD	EQ	19-Dec-2022	197.00	197.55	216.60	197.55	213.70	215.00	211.82	4320907	9152.33	37838	1322406	30.60
PRIMESECU	EQ	19-Dec-2022	101.10	100.95	102.00	99.60	99.90	101.35	101.12	73599	74.42	438	46836	63.64
PRINCEPIPE	EQ	19-Dec-2022	628.25	628.10	630.00	610.25	611.05	614.40	623.40	292664	1824.46	7594	228776	78.17
PRITI	BE	19-Dec-2022	172.05	166.15	173.95	166.15	168.00	167.80	168.97	7916	13.38	313	-	-
PRITIKA	ST	19-Dec-2022	37.40	39.25	39.25	38.00	39.25	39.25	39.19	268000	105.03	62	232000	86.57
PRITIKAUTO	EQ	19-Dec-2022	16.35	16.60	16.60	16.20	16.45	16.30	16.30	125355	20.43	352	95975	76.56
PRIVISCL	EQ	19-Dec-2022	1167.50	1165.60	1185.00	1161.00	1180.10	1177.00	1169.65	9033	105.65	1884	5457	60.41
PROLIFE	SM	19-Dec-2022	201.50	211.55	211.55	211.55	211.55	211.55	211.55	3000	6.35	1	3000	100.00
PROPEQUITY	SM	19-Dec-2022	142.15	142.80	142.80	142.80	142.80	142.80	142.80	1200	1.71	1	1200	100.00
PROZONINTU	EQ	19-Dec-2022	27.80	28.00	33.00	28.00	32.70	32.55	31.06	5531351	1717.99	13730	2376398	42.96
PRSMJOHNSN	EQ	19-Dec-2022	116.15	116.75	117.90	115.60	116.80	116.50	116.38	182757	212.70	3907	77054	42.16
PRUDENT	EQ	19-Dec-2022	981.50	1012.95	1029.85	985.05	999.00	998.20	1006.56	68746	691.97	8841	21321	31.01
PSB	EQ	19-Dec-2022	40.50	38.85	40.00	38.50	38.50	38.50	38.68	9160861	3543.65	8452	4089567	44.64
PSPPROJECT	EQ	19-Dec-2022	677.00	678.00	690.60	671.00	680.00	677.10	678.95	102281	694.44	5560	41853	40.92
PSUBNKBEES	EQ	19-Dec-2022	47.92	48.00	48.59	47.56	48.08	48.12	48.06	2235387	1074.42	5665	965019	43.17
PTC	BZ	19-Dec-2022	84.80	83.50	84.00	80.60	80.60	80.70	81.63	821500	670.56	6610	-	-
PTL	EQ	19-Dec-2022	33.45	33.15	33.85	33.10	33.65	33.60	33.48	99550	33.33	869	70360	70.68
PULZ	SM	19-Dec-2022	67.50	70.85	70.85	70.85	70.85	70.85	70.85	4000	2.83	1	4000	100.00
PUNJABCHEM	EQ	19-Dec-2022	1150.55	1163.90	1168.95	1132.00	1152.00	1143.15	1147.63	10752	123.39	3303	2441	22.70
PURVA	EQ	19-Dec-2022	105.70	105.75	106.60	99.70	101.60	100.95	102.49	291200	298.46	5673	155136	53.27
PVP	EQ	19-Dec-2022	10.25	10.60	10.75	10.25	10.75	10.75	10.62	289403	30.73	235	253261	87.51
PVR	EQ	19-Dec-2022	1830.55	1848.00	1850.10	1810.60	1847.35	1845.65	1835.37	460542	8452.65	27000	156592	34.00
QGOLDHALF	EQ	19-Dec-2022	45.86	45.71	46.29	45.71	46.22	46.20	46.17	19411	8.96	415	13627	70.20
QMSMEDI	SM	19-Dec-2022	208.35	211.90	215.00	206.00	213.50	212.60	212.81	80000	170.25	53	34000	42.50
QNIFTY	EQ	19-Dec-2022	1934.45	1936.01	1950.51	1936.01	1950.00	1950.43	1948.09	166	3.23	21	134	80.72
QUADPRO	SM	19-Dec-2022	6.50	6.40	6.45	6.40	6.40	6.40	6.43	48000	3.08	4	48000	100.00
QUESS	EQ	19-Dec-2022	438.55	440.65	443.50	434.50	436.85	436.70	438.42	194148	851.18	5744	98236	50.60
QUICKHEAL	EQ	19-Dec-2022	182.80	182.80	185.00	181.20	182.85	182.95	183.17	33352	61.09	1596	12545	37.61
QUINTEGRA	BE	19-Dec-2022	1.05	1.10	1.10	1.00	1.10	1.00	1.03	66706	0.69	97	-	-
RADHIKAJWE	EQ	19-Dec-2022	166.95	166.65	171.45	166.65	167.00	167.50	169.34	8061	13.65	342	4861	60.30
RADICO	EQ	19-Dec-2022	1053.80	1054.95	1058.75	1040.10	1046.00	1046.80	1047.02	92898	972.66	5861	37131	39.97
RADIOCITY	EQ	19-Dec-2022	24.50	25.25	25.60	24.40	25.00	25.05	24.96	843294	210.45	1106	620807	73.62
RAILTEL	EQ	19-Dec-2022	135.45	136.20	137.00	133.30	134.50	134.40	135.06	2216511	2993.73	14262	768140	34.66
RAIN	EQ	19-Dec-2022	177.50	178.00	178.95	175.60	178.60	178.05	177.23	958091	1698.03	7255	210568	21.98
RAINBOW	EQ	19-Dec-2022	750.40	746.00	750.20	737.00	748.85	744.20	744.05	119938	892.40	7621	62040	51.73
RAJESHEXPO	EQ	19-Dec-2022	802.85	818.00	824.80	775.00	777.95	785.60	796.86	477726	3806.81	18499	106634	22.32
RAJMET	EQ	19-Dec-2022	27.15	27.70	27.70	26.05	26.40	26.25	26.54	108913	28.90	1045	65213	59.88
RAJRATAN	EQ	19-Dec-2022	897.60	895.00	903.00	891.00	897.50	894.35	894.34	33826	302.52	2965	23213	68.62
RAJRILTD	BE	19-Dec-2022	34.85	35.50	35.50	35.50	35.50	35.50	35.50	4348	1.54	61	-	-
RAJSREESUG	EQ	19-Dec-2022	55.55	62.40	66.65	61.40	66.65	66.65	65.12	426025	277.43	1367	287852	67.57
RAJTV	EQ	19-Dec-2022	49.40	49.90	51.45	49.00	50.05	50.25	50.10	17268	8.65	289	11143	64.53
RALLIS	EQ	19-Dec-2022	251.65	253.00	257.25	251.10	253.30	253.45	254.39	272405	692.96	6990	89098	32.71
RAMANEWS	EQ	19-Dec-2022	15.30	15.70	16.30	15.15	16.00	15.90	15.93	143532	22.86	476	71033	49.49
RAMAPHO	EQ	19-Dec-2022	287.20	287.20	294.00	271.35	275.00	276.40	284.15	27042	76.84	1778	15068	55.72
RAMASTEEL	EQ	19-Dec-2022	176.50	178.00	182.15	177.75	178.95	179.20	179.93	944734	1699.89	126761	370172	39.18
RAMCOCEM	EQ	19-Dec-2022	714.45	714.50	721.00	709.30	717.00	719.45	715.48	489293	3500.81	8230	345822	70.68
RAMCOIND	EQ	19-Dec-2022	163.45	164.30	164.45	161.80	162.00	162.55	162.85	76327	124.30	2968	52799	69.17
RAMCOSYS	EQ	19-Dec-2022	261.35	262.60	263.75	252.05	253.45	253.55	256.48	59482	152.56	2613	30933	52.00
RAMKY	EQ	19-Dec-2022	313.60	314.90	315.30	304.15	309.50	310.85	308.82	113039	349.09	4076	56668	50.13
RAMRAT	EQ	19-Dec-2022	175.85	175.80	180.15	173.25	173.60	173.90	175.08	34351	60.14	1476	22195	64.61
RANASUG	EQ	19-Dec-2022	27.10	27.70	32.10	27.55	30.40	30.35	30.29	15658498	4743.72	28303	4946804	31.59
RANEENGINE	EQ	19-Dec-2022	220.30	221.80	227.50	219.50	222.00	221.65	222.36	2783	6.19	215	1505	54.08
RANEHOLDIN	EQ	19-Dec-2022	897.40	900.05	910.00	900.00	900.00	900.40	901.65	5347	48.21	354	3218	60.18
RATEGAIN	EQ	19-Dec-2022	295.20	298.00	304.00	295.50	301.00	301.05	300.55	321607	966.61	8735	72305	22.48
RATNAMANI	EQ	19-Dec-2022	1979.85	1979.85	1979.85	1943.60	1979.85	1977.20	1973.29	18426	363.60	2165	13507	73.30
RAYMOND	EQ	19-Dec-2022	1585.85	1584.00	1624.50	1548.00	1583.00	1578.90	1588.52	1315121	20890.93	69319	144276	10.97
RBA	EQ	19-Dec-2022	116.20	116.20	119.00	116.10	117.65	117.80	117.18	263707	309.02	4955	175398	66.51
RBL	EQ	19-Dec-2022	742.30	744.95	750.95	721.60	737.00	733.25	735.50	10746	79.04	1188	3883	36.13
RBLBANK	EQ	19-Dec-2022	164.80	165.60	168.50	161.95	167.90	167.95	165.96	11300602	18754.84	48351	1985530	17.57
RCF	EQ	19-Dec-2022	138.35	138.90	139.70	132.35	132.80	133.20	135.07	7458523	10074.50	31846	2456035	32.93
RCOM	BE	19-Dec-2022	2.00	1.90	1.90	1.90	1.90	1.90	1.90	2502133	47.54	3171	-	-
RECLTD	EQ	19-Dec-2022	110.90	111.00	113.80	111.00	113.40	113.30	112.68	7003000	7891.02	42156	3698488	52.81
RECLTD	N2	19-Dec-2022	1102.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	300	3.29	1	300	100.00
RECLTD	N3	19-Dec-2022	1004.38	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
RECLTD	N5	19-Dec-2022	1020.10	1023.90	1023.90	1023.90	1023.90	1023.90	1023.90	48	0.49	1	48	100.00
RECLTD	N6	19-Dec-2022	1163.17	1189.00	1189.00	1163.27	1163.27	1163.27	1164.06	3270	38.06	2	3270	100.00
RECLTD	N8	19-Dec-2022	1021.00	1023.90	1027.00	1023.90	1027.00	1027.00	1025.76	1473	15.11	29	1473	100.00
RECLTD	N9	19-Dec-2022	1168.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	15	0.18	1	15	100.00
RECLTD	NF	19-Dec-2022	1188.00	1180.10	1194.99	1180.10	1188.00	1187.74	1187.55	967	11.48	13	867	89.66
REDINGTON	EQ	19-Dec-2022	186.30	187.00	194.00	183.95	188.90	188.80	189.61	4266387	8089.50	49870	1952983	45.78
REFEX	EQ	19-Dec-2022	262.85	260.00	275.95	260.00	275.95	275.95	270.57	213784	578.43	4188	90587	42.37
REGENCERAM	BE	19-Dec-2022	24.25	24.25	25.45	24.25	25.45	25.45	25.22	9919	2.50	80	-	-
RELAXO	EQ	19-Dec-2022	923.65	923.00	925.00	911.00	922.00	920.00	918.93	49215	452.25	6675	27209	55.29
RELCAPITAL	BE	19-Dec-2022	10.10	9.60	9.60	9.60	9.60	9.60	9.60	403462	38.73	1155	-	-
RELCHEMQ	EQ	19-Dec-2022	188.90	189.00	191.00	186.55	188.20	188.10	188.61	2429	4.58	184	1658	68.26
RELIANCE	EQ	19-Dec-2022	2565.60	2581.00	2604.00	2566.70	2603.00	2599.30	2582.95	3567363	92143.20	174281	1881722	52.75
RELIGARE	EQ	19-Dec-2022	173.05	173.00	174.90	171.25	172.05	172.30	172.94	475676	822.63	5543	156882	32.98
RELINFRA	EQ	19-Dec-2022	151.10	151.70	152.95	149.50	150.00	150.65	151.06	646768	977.00	5554	366057	56.60
REMSONSIND	EQ	19-Dec-2022	247.30	250.05	251.90	243.10	250.00	249.75	248.88	1287	3.20	155	565	43.90
RENUKA	EQ	19-Dec-2022	59.50	61.00	65.60	60.85	62.95	62.60	63.72	83291515	53069.85	152199	18256121	21.92
REPCOHOME	EQ	19-Dec-2022	233.40	233.40	246.40	228.50	239.50	242.75	238.83	342513	818.04	7819	182968	53.42
REPL	EQ	19-Dec-2022	145.60	144.10	147.20	144.10	145.75	146.90	146.23	9403	13.75	379	6438	68.47
REPRO	EQ	19-Dec-2022	388.60	390.00	390.20	382.25	389.70	389.00	385.98	3284	12.68	281	2273	69.21
RESPONIND	EQ	19-Dec-2022	129.35	131.75	132.00	125.50	125.95	127.20	128.39	56995	73.17	1267	35093	61.57
REVATHI	EQ	19-Dec-2022	1213.25	1216.00	1223.00	1190.00	1200.00	1200.20	1205.44	2351	28.34	392	1200	51.04
RGL	EQ	19-Dec-2022	94.30	93.50	104.00	93.50	97.20	99.10	98.36	228407	224.66	3699	54367	23.80
RHFL	EQ	19-Dec-2022	3.65	3.70	3.70	3.60	3.65	3.65	3.64	609569	22.21	883	328097	53.82
RHFL	N6	19-Dec-2022	405.00	408.00	408.00	387.01	391.60	391.60	391.13	240	0.94	22	210	87.50
RHIM	EQ	19-Dec-2022	814.75	819.50	830.00	806.05	818.00	816.65	819.69	270490	2217.19	16226	97285	35.97
RICOAUTO	EQ	19-Dec-2022	82.95	83.65	87.70	81.05	86.45	86.40	84.97	1999707	1699.23	12323	854629	42.74
RIIL	EQ	19-Dec-2022	997.80	999.00	1009.10	989.10	1003.00	1004.15	1000.38	216626	2167.09	8731	43028	19.86
RITCO	EQ	19-Dec-2022	180.10	177.00	183.60	175.30	182.25	177.10	179.23	8037	14.40	254	6205	77.21
RITES	EQ	19-Dec-2022	357.85	359.50	363.50	342.05	347.70	346.15	350.88	949449	3331.45	24758	369352	38.90
RITEZONE	SM	19-Dec-2022	80.05	80.05	80.05	80.00	80.00	80.00	80.03	3200	2.56	2	3200	100.00
RKDL	EQ	19-Dec-2022	18.55	18.50	19.20	18.15	18.85	18.85	18.72	52084	9.75	307	36779	70.61
RKEC	EQ	19-Dec-2022	45.70	45.70	46.15	45.10	45.30	45.35	45.68	7986	3.65	86	6379	79.88
RKFORGE	EQ	19-Dec-2022	252.80	254.70	269.70	254.55	269.45	265.60	262.93	1618599	4255.77	27186	744743	46.01
RMCL	BZ	19-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.90	1.93	46840	0.91	34	-	-
RMDRIP	SM	19-Dec-2022	17.80	18.25	18.25	18.25	18.25	18.25	18.25	2000	0.37	1	2000	100.00
RML	EQ	19-Dec-2022	399.75	403.60	403.60	391.00	391.15	391.70	393.91	7388	29.10	702	4104	55.55
RNAVAL	BZ	19-Dec-2022	2.50	2.55	2.55	2.45	2.50	2.55	2.50	539227	13.50	470	-	-
ROHLTD	EQ	19-Dec-2022	274.75	274.90	274.90	262.15	270.00	268.35	267.43	62962	168.38	2354	40828	64.85
ROLEXRINGS	EQ	19-Dec-2022	1832.80	1832.80	1928.25	1816.75	1892.00	1901.05	1869.44	32796	613.10	6390	15703	47.88
ROLLT	EQ	19-Dec-2022	1.50	1.60	1.65	1.35	1.65	1.65	1.56	1580428	24.73	632	887370	56.15
ROLTA	BZ	19-Dec-2022	4.10	4.25	4.25	4.10	4.15	4.15	4.18	82878	3.46	184	-	-
ROML	BE	19-Dec-2022	59.15	59.20	62.10	57.20	62.10	61.55	60.03	5865	3.52	83	-	-
ROSSARI	EQ	19-Dec-2022	750.95	750.95	754.20	735.55	745.00	743.45	745.61	20710	154.41	3542	12656	61.11
ROSSELLIND	EQ	19-Dec-2022	337.45	340.80	343.30	330.45	333.00	333.75	337.94	65492	221.32	2322	35157	53.68
ROTO	EQ	19-Dec-2022	455.65	459.10	465.60	449.50	464.00	463.20	458.81	12568	57.66	1050	7321	58.25
ROUTE	EQ	19-Dec-2022	1297.55	1298.00	1298.00	1282.55	1285.60	1285.25	1286.31	37424	481.39	5074	17621	47.08
RPGLIFE	EQ	19-Dec-2022	863.15	867.95	883.85	864.65	882.00	880.10	874.96	36147	316.27	3430	13628	37.70
RPOWER	EQ	19-Dec-2022	15.75	15.85	16.00	15.75	15.75	15.80	15.86	12178836	1931.75	10161	7381143	60.61
RPPINFRA	EQ	19-Dec-2022	39.95	39.90	40.00	39.00	39.15	39.20	39.30	42640	16.76	400	32973	77.33
RPPL	EQ	19-Dec-2022	172.95	175.70	176.00	167.55	169.55	169.60	171.92	9585	16.48	370	5725	59.73
RPSGVENT	EQ	19-Dec-2022	482.55	487.40	487.40	479.00	482.00	480.50	481.41	11274	54.27	522	8625	76.50
RSSOFTWARE	EQ	19-Dec-2022	25.90	25.90	26.45	25.85	25.85	26.00	26.16	32851	8.59	334	21943	66.80
RSWM	EQ	19-Dec-2022	215.45	216.00	216.85	200.30	202.90	201.90	204.51	271494	555.23	6593	166491	61.32
RSYSTEMS	EQ	19-Dec-2022	265.40	265.25	267.40	262.00	264.50	264.45	264.35	22752	60.15	1169	12821	56.35
RTNINDIA	EQ	19-Dec-2022	47.25	47.40	48.30	46.90	47.50	47.30	47.49	876688	416.37	4039	385126	43.93
RTNPOWER	EQ	19-Dec-2022	4.15	4.15	4.30	4.10	4.25	4.25	4.24	14892463	631.64	6095	8384604	56.30
RUBYMILLS	EQ	19-Dec-2022	207.25	210.00	211.80	204.00	208.55	209.90	208.36	16975	35.37	674	8462	49.85
RUCHINFRA	BE	19-Dec-2022	10.10	10.15	10.30	9.70	10.00	10.00	10.00	344620	34.46	766	-	-
RUCHIRA	EQ	19-Dec-2022	124.05	124.00	129.70	124.00	127.60	127.30	126.93	286545	363.71	5063	133761	46.68
RUPA	EQ	19-Dec-2022	295.50	296.05	297.90	295.60	297.90	297.25	296.99	39808	118.23	1663	20047	50.36
RUSHIL	EQ	19-Dec-2022	451.70	452.00	459.95	446.50	450.00	449.45	451.45	50634	228.59	2269	26404	52.15
RUSTOMJEE	EQ	19-Dec-2022	513.30	515.90	531.70	513.60	515.10	518.45	520.71	74992	390.49	5267	31414	41.89
RVHL	EQ	19-Dec-2022	26.50	25.45	27.80	25.45	27.80	27.70	27.30	43743	11.94	125	34222	78.23
RVNL	EQ	19-Dec-2022	70.15	70.70	71.05	68.65	70.10	70.05	70.06	6550101	4589.15	24567	2212730	33.78
S&SPOWER	EQ	19-Dec-2022	23.15	23.10	23.85	22.15	22.65	22.65	22.90	7187	1.65	59	2810	39.10
SABTN	BE	19-Dec-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	25888	0.65	23	-	-
SADBHAV	BE	19-Dec-2022	16.75	16.75	17.00	15.95	17.00	16.80	16.22	689417	111.80	1203	-	-
SADBHIN	EQ	19-Dec-2022	6.25	6.35	6.45	6.05	6.30	6.25	6.16	446131	27.46	685	254606	57.07
SAFARI	EQ	19-Dec-2022	1719.80	1737.15	1737.15	1705.05	1706.05	1717.35	1719.97	38472	661.71	4582	33108	86.06
SAGARDEEP	EQ	19-Dec-2022	29.85	29.55	31.30	29.40	29.55	29.95	30.08	28933	8.70	399	12866	44.47
SAGCEM	EQ	19-Dec-2022	249.85	252.60	256.00	251.00	255.00	253.25	253.94	121256	307.92	4147	72137	59.49
SAIL	EQ	19-Dec-2022	82.60	83.00	83.20	82.10	83.00	82.95	82.69	8474568	7007.39	23387	2373676	28.01
SAKAR	EQ	19-Dec-2022	226.25	226.00	230.00	224.00	224.00	225.45	226.64	12580	28.51	365	8582	68.22
SAKHTISUG	EQ	19-Dec-2022	28.70	30.90	34.40	30.20	32.90	33.10	33.83	20969817	7093.30	26820	5851926	27.91
SAKSOFT	EQ	19-Dec-2022	123.60	124.20	124.20	120.55	122.40	122.45	122.12	186781	228.10	3784	97368	52.13
SAKUMA	EQ	19-Dec-2022	18.25	18.40	20.25	18.35	20.00	19.80	19.62	4853899	952.22	7679	2180276	44.92
SALASAR	EQ	19-Dec-2022	50.20	51.00	52.50	50.25	52.25	52.05	51.57	3607938	1860.44	6901	2433392	67.45
SALONA	EQ	19-Dec-2022	276.10	272.10	279.65	272.10	272.60	273.60	275.97	1141	3.15	115	612	53.64
SALSTEEL	EQ	19-Dec-2022	14.60	15.30	15.30	15.30	15.30	15.30	15.30	130454	19.96	200	130454	100.00
SALZERELEC	EQ	19-Dec-2022	248.10	255.00	257.50	247.00	251.00	250.55	253.12	123784	313.32	5096	61074	49.34
SAMBHAAV	EQ	19-Dec-2022	4.20	4.25	4.40	4.20	4.35	4.25	4.29	50551	2.17	128	35924	71.06
SANCO	BE	19-Dec-2022	11.65	11.10	11.10	11.10	11.10	11.10	11.10	21604	2.40	24	-	-
SANDESH	EQ	19-Dec-2022	875.15	858.00	878.30	858.00	870.80	871.70	872.88	668	5.83	98	509	76.20
SANDHAR	EQ	19-Dec-2022	227.65	225.10	234.50	225.10	233.50	233.20	229.96	32167	73.97	1407	21270	66.12
SANGAMIND	EQ	19-Dec-2022	257.70	259.45	260.85	255.50	256.00	256.65	257.50	9404	24.22	332	5535	58.86
SANGHIIND	EQ	19-Dec-2022	70.45	70.80	73.90	70.80	73.10	73.05	72.10	795678	573.69	2407	661547	83.14
SANGHVIMOV	EQ	19-Dec-2022	306.75	310.15	325.50	307.00	321.70	321.75	318.70	146011	465.33	5579	82894	56.77
SANGINITA	EQ	19-Dec-2022	23.00	23.70	23.70	22.30	22.80	22.95	23.03	21522	4.96	217	15655	72.74
SANOFI	EQ	19-Dec-2022	5788.55	5789.05	5795.00	5755.00	5791.50	5789.10	5785.48	11672	675.28	2879	9546	81.79
SANSERA	EQ	19-Dec-2022	770.75	770.75	790.00	762.05	787.95	785.55	780.55	55957	436.77	6181	26257	46.92
SANWARIA	BZ	19-Dec-2022	0.70	0.75	0.75	0.70	0.75	0.75	0.74	752274	5.56	435	-	-
SAPPHIRE	EQ	19-Dec-2022	1371.75	1398.95	1398.95	1365.80	1386.00	1383.30	1380.74	61893	854.58	5282	27127	43.83
SARDAEN	EQ	19-Dec-2022	1031.15	1023.10	1045.15	1023.10	1027.65	1037.55	1035.47	20628	213.60	2879	12047	58.40
SAREGAMA	EQ	19-Dec-2022	372.35	375.80	377.55	370.00	371.05	371.50	371.16	48248	179.08	3243	21890	45.37
SARLAPOLY	EQ	19-Dec-2022	44.00	44.60	44.60	43.00	43.15	43.30	43.51	100769	43.84	1199	64690	64.20
SARVESHWAR	EQ	19-Dec-2022	83.25	84.85	91.55	84.85	90.00	90.70	89.82	140018	125.77	1091	95509	68.21
SASKEN	EQ	19-Dec-2022	964.20	954.55	997.95	954.55	981.20	993.30	984.93	13274	130.74	2419	6061	45.66
SASTASUNDR	EQ	19-Dec-2022	295.10	295.90	300.20	293.15	298.00	298.90	298.22	13023	38.84	436	8832	67.82
SATHAISPAT	BE	19-Dec-2022	2.25	2.15	2.35	2.15	2.35	2.35	2.16	1470	0.03	10	-	-
SATIA	EQ	19-Dec-2022	134.60	134.95	137.95	133.00	135.40	134.90	135.34	277024	374.94	4756	91898	33.17
SATIN	EQ	19-Dec-2022	156.50	156.65	160.25	153.60	158.25	157.60	157.61	108731	171.37	2669	55345	50.90
SATINDLTD	EQ	19-Dec-2022	68.35	68.95	70.00	67.65	69.20	69.10	68.80	166477	114.54	971	26997	16.22
SBC	BE	19-Dec-2022	15.85	16.00	16.50	15.65	15.85	15.90	16.02	622898	99.76	1674	-	-
SBCL	EQ	19-Dec-2022	399.95	400.50	409.00	396.00	398.00	396.90	399.08	23199	92.58	2855	14553	62.73
SBICARD	EQ	19-Dec-2022	790.85	790.80	799.00	787.65	797.75	796.45	793.49	824645	6543.45	25754	471185	57.14
SBIETFCON	EQ	19-Dec-2022	77.38	77.38	78.99	77.38	78.99	78.90	78.38	1372	1.08	88	337	24.56
SBIETFIT	EQ	19-Dec-2022	298.96	333.50	333.50	296.00	297.75	297.47	297.17	14130	41.99	442	9897	70.04
SBIETFPB	EQ	19-Dec-2022	221.71	220.01	223.07	220.01	222.50	222.90	222.62	225193	501.32	667	223900	99.43
SBIETFQLTY	EQ	19-Dec-2022	151.19	151.19	152.74	150.71	152.14	152.25	151.89	1670	2.54	55	1178	70.54
SBILIFE	EQ	19-Dec-2022	1254.15	1254.20	1270.90	1251.35	1266.05	1267.50	1263.62	378502	4782.82	39061	209115	55.25
SBIN	EQ	19-Dec-2022	603.35	604.00	609.50	603.00	605.50	604.45	605.78	8322012	50412.68	149442	3777196	45.39
SCAPDVR	EQ	19-Dec-2022	12.15	12.10	12.10	11.55	11.55	11.55	11.60	485178	56.29	566	318920	65.73
SCHAEFFLER	EQ	19-Dec-2022	2727.70	2729.95	2782.50	2691.00	2762.50	2761.40	2740.38	87667	2402.40	13490	53886	61.47
SCHAND	EQ	19-Dec-2022	177.55	179.40	182.00	175.00	182.00	179.90	178.23	41430	73.84	1958	25165	60.74
SCHNEIDER	EQ	19-Dec-2022	155.80	156.35	157.95	155.25	157.50	156.80	156.33	115251	180.17	2709	46489	40.34
SCI	EQ	19-Dec-2022	129.05	130.20	142.40	130.20	141.80	140.35	137.65	4985834	6863.11	27801	1862560	37.36
SCPL	EQ	19-Dec-2022	614.40	620.90	623.95	603.55	610.00	609.20	613.96	8326	51.12	1427	4998	60.03
SDBL	EQ	19-Dec-2022	129.15	130.50	131.90	124.50	124.95	125.15	126.84	375541	476.32	3541	244799	65.19
SDL24BEES	EQ	19-Dec-2022	110.09	110.09	110.09	109.90	109.90	109.90	110.07	48	0.05	7	46	95.83
SDL26BEES	EQ	19-Dec-2022	109.51	109.70	109.75	109.70	109.75	109.75	109.70	48	0.05	16	48	100.00
SEAMECLTD	EQ	19-Dec-2022	964.85	969.00	990.00	959.90	990.00	980.05	972.35	3896	37.88	269	2725	69.94
SECL	SM	19-Dec-2022	390.00	415.00	415.00	415.00	415.00	415.00	415.00	1250	5.19	1	1250	100.00
SECURCRED	EQ	19-Dec-2022	119.95	122.70	122.70	118.60	119.55	120.00	120.07	76920	92.36	1884	38423	49.95
SECURKLOUD	EQ	19-Dec-2022	67.05	67.10	67.95	64.30	65.90	65.95	65.54	46052	30.18	1114	25730	55.87
SEJALLTD	BE	19-Dec-2022	263.60	265.00	268.95	255.30	257.00	257.35	260.26	785	2.04	56	-	-
SELAN	EQ	19-Dec-2022	235.15	235.50	246.45	231.70	244.30	243.25	239.49	46960	112.46	1894	19038	40.54
SELMC	BE	19-Dec-2022	680.20	653.85	653.85	646.20	646.20	646.20	648.27	96	0.62	22	-	-
SEPC	EQ	19-Dec-2022	11.85	12.20	12.40	11.65	12.15	12.15	12.07	1702449	205.47	1861	1138881	66.90
SEPOWER	EQ	19-Dec-2022	17.55	17.40	17.70	17.00	17.15	17.30	17.26	40604	7.01	217	31776	78.26
SEQUENT	EQ	19-Dec-2022	90.90	91.55	91.95	90.10	90.55	90.45	90.80	437057	396.87	7631	197447	45.18
SERVOTECH	EQ	19-Dec-2022	159.80	161.00	163.00	160.00	161.90	161.45	161.54	8024	12.96	234	5556	69.24
SESHAPAPER	EQ	19-Dec-2022	286.55	284.00	305.60	284.00	298.50	296.80	297.72	185586	552.53	6354	84464	45.51
SETCO	EQ	19-Dec-2022	13.40	13.55	13.80	12.55	12.60	12.65	13.02	355106	46.22	972	234655	66.08
SETF10GILT	EQ	19-Dec-2022	206.45	205.67	206.61	205.67	205.81	206.24	206.15	613	1.26	17	169	27.57
SETFGOLD	EQ	19-Dec-2022	47.55	48.21	48.21	47.31	47.80	47.79	47.70	318789	152.05	1523	191085	59.94
SETFNIF50	EQ	19-Dec-2022	189.05	189.59	190.75	188.90	190.70	190.64	189.94	105660	200.69	1651	61944	58.63
SETFNIFBK	EQ	19-Dec-2022	433.24	433.99	435.75	432.22	435.13	435.31	434.58	103064	447.90	632	93063	90.30
SETFNN50	EQ	19-Dec-2022	450.76	452.89	455.00	448.27	455.00	454.47	451.77	9369	42.33	827	7322	78.15
SETUINFRA	BE	19-Dec-2022	1.80	1.80	1.85	1.75	1.80	1.75	1.81	232016	4.20	108	-	-
SEYAIND	BE	19-Dec-2022	26.45	25.15	27.75	25.15	27.75	27.75	25.98	39181	10.18	174	-	-
SFL	EQ	19-Dec-2022	2599.15	2618.80	2619.70	2577.00	2590.00	2591.90	2595.14	15719	407.93	3915	10280	65.40
SGBAPR28I	GB	19-Dec-2022	5041.88	5045.00	5045.00	5020.00	5022.00	5023.36	5028.52	214	10.76	48	161	75.23
SGBAUG24	GB	19-Dec-2022	5282.01	5315.00	5362.00	5315.00	5348.00	5349.75	5342.15	261	13.94	24	259	99.23
SGBAUG27	GB	19-Dec-2022	5022.88	5080.00	5080.00	5025.10	5038.00	5050.49	5065.59	290	14.69	37	224	77.24
SGBAUG28V	GB	19-Dec-2022	5057.13	5040.13	5099.00	5025.00	5097.99	5089.19	5061.43	3491	176.69	331	2595	74.33
SGBAUG29V	GB	19-Dec-2022	4995.85	4995.85	5021.98	4965.11	5005.00	5005.02	5005.65	388	19.42	53	275	70.88
SGBAUG30	GB	19-Dec-2022	5134.13	5120.02	5154.85	5102.02	5116.52	5137.74	5122.10	708	36.26	160	594	83.90
SGBD29VIII	GB	19-Dec-2022	4987.31	4952.30	5019.00	4952.30	5000.00	4985.07	4985.96	206	10.27	44	190	92.23
SGBDC27VII	GB	19-Dec-2022	4950.00	4965.01	5185.00	4965.01	5037.00	5036.23	5063.07	202	10.23	40	137	67.82
SGBDEC25	GB	19-Dec-2022	5300.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5	0.26	3	5	100.00
SGBDEC2512	GB	19-Dec-2022	5373.00	4951.01	5481.00	4951.00	4961.02	4961.02	4972.42	101	5.02	8	100	99.01
SGBDEC25XI	GB	19-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	9	0.47	6	9	100.00
SGBDEC26	GB	19-Dec-2022	5200.00	5199.99	5199.99	5199.99	5199.99	5199.99	5199.99	5	0.26	1	5	100.00
SGBFEB24	GB	19-Dec-2022	5275.00	5300.00	5339.99	5300.00	5339.99	5305.57	5303.75	91	4.83	7	91	100.00
SGBFEB27	GB	19-Dec-2022	4982.00	5289.00	5289.00	5289.00	5289.00	5289.00	5289.00	3	0.16	1	3	100.00
SGBFEB28IX	GB	19-Dec-2022	4960.50	5149.00	5149.00	5001.00	5001.00	5001.00	5075.10	5	0.25	4	4	80.00
SGBFEB29XI	GB	19-Dec-2022	4990.00	4990.00	5030.00	4956.00	5030.00	5024.73	5007.91	243	12.17	34	177	72.84
SGBJ28VIII	GB	19-Dec-2022	5085.00	5043.00	5043.00	5043.00	5043.00	5043.00	5043.00	10	0.50	1	10	100.00
SGBJAN26	GB	19-Dec-2022	5305.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	33	1.77	4	33	100.00
SGBJAN27	GB	19-Dec-2022	5050.00	5100.00	5101.00	5100.00	5101.00	5101.00	5100.10	10	0.51	4	10	100.00
SGBJAN29IX	GB	19-Dec-2022	5014.31	5010.00	5048.00	4980.00	5030.00	5029.09	5021.58	663	33.29	61	554	83.56
SGBJAN29X	GB	19-Dec-2022	5010.99	5010.99	5030.00	5010.99	5022.50	5029.50	5024.14	116	5.83	24	106	91.38
SGBJAN30IX	GB	19-Dec-2022	5013.56	5013.56	5030.00	5002.20	5030.00	5027.83	5015.30	424	21.26	52	366	86.32
SGBJU29III	GB	19-Dec-2022	4966.99	4966.99	4999.90	4965.00	4998.00	4995.67	4987.55	679	33.87	74	616	90.72
SGBJUL25	GB	19-Dec-2022	5275.00	5340.00	5369.90	5300.00	5311.00	5311.00	5323.42	64	3.41	10	64	100.00
SGBJUL27	GB	19-Dec-2022	4953.00	5224.89	5224.89	5180.00	5180.00	5180.00	5202.45	2	0.10	2	1	50.00
SGBJUL28IV	GB	19-Dec-2022	5032.40	5000.40	5032.40	5000.40	5032.40	5032.00	5018.73	2165	108.66	104	1853	85.59
SGBJUL29IV	GB	19-Dec-2022	5002.00	5002.00	5037.50	4943.00	5034.85	5033.22	5014.13	282	14.14	57	227	80.50
SGBJUN27	GB	19-Dec-2022	4970.00	5049.00	5089.99	5001.00	5089.99	5051.53	5038.91	70	3.53	10	64	91.43
SGBJUN28	GB	19-Dec-2022	4980.00	4980.00	5010.00	4960.00	5010.00	5008.50	4988.84	902	45.00	86	713	79.05
SGBJUN29II	GB	19-Dec-2022	4965.08	4965.00	5004.90	4965.00	4989.00	4995.46	4987.66	838	41.80	135	790	94.27
SGBJUN30	GB	19-Dec-2022	5020.03	5049.00	5066.00	5011.00	5045.00	5033.02	5034.19	319	16.06	72	266	83.39
SGBMAR24	GB	19-Dec-2022	5220.11	5270.00	5299.00	5270.00	5299.00	5299.00	5294.17	6	0.32	2	6	100.00
SGBMAR25	GB	19-Dec-2022	5210.00	5250.50	5299.95	5250.00	5299.95	5299.95	5293.19	23	1.22	7	23	100.00
SGBMAR28X	GB	19-Dec-2022	4980.00	4989.00	4999.90	4988.96	4999.90	4999.90	4993.30	67	3.35	7	67	100.00
SGBMAR30X	GB	19-Dec-2022	4995.00	4960.00	5015.00	4960.00	5002.00	5002.81	4998.51	298	14.90	36	295	98.99
SGBMAY25	GB	19-Dec-2022	5200.00	5151.11	5298.98	5151.11	5225.00	5225.00	5244.74	23	1.21	10	22	95.65
SGBMAY26	GB	19-Dec-2022	5160.00	5200.00	5200.00	5199.00	5199.00	5199.00	5199.02	94	4.89	4	94	100.00
SGBMAY28	GB	19-Dec-2022	4968.00	4951.00	5000.00	4950.02	4992.25	4999.14	4985.32	388	19.34	65	365	94.07
SGBMAY29I	GB	19-Dec-2022	4972.99	4972.99	5009.99	4960.00	5007.99	5003.01	4983.91	1113	55.47	182	942	84.64
SGBMR29XII	GB	19-Dec-2022	4975.03	4979.00	5010.00	4974.00	5000.02	5005.56	4991.31	802	40.03	62	550	68.58
SGBN28VIII	GB	19-Dec-2022	5000.00	4940.00	5010.00	4925.00	5009.99	5008.22	4979.63	168	8.37	55	107	63.69
SGBNOV23	GB	19-Dec-2022	5339.00	5290.00	5294.90	5261.00	5294.90	5294.90	5283.70	78	4.12	21	58	74.36
SGBNOV24	GB	19-Dec-2022	5200.37	5250.00	5250.00	5210.00	5215.00	5217.65	5220.36	157	8.20	21	123	78.34
SGBNOV25IX	GB	19-Dec-2022	5055.00	5340.00	5340.00	5340.00	5340.00	5340.00	5340.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	19-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
SGBNOV26	GB	19-Dec-2022	5052.00	5065.00	5100.00	5065.00	5100.00	5100.00	5088.33	3	0.15	2	3	100.00
SGBNV29VII	GB	19-Dec-2022	4963.32	4972.00	4999.90	4955.00	4999.70	4996.73	4984.96	1525	76.02	120	1150	75.41
SGBOC28VII	GB	19-Dec-2022	4987.88	4988.00	5019.00	4911.00	5019.00	5007.97	4989.14	533	26.59	74	471	88.37
SGBOCT25IV	GB	19-Dec-2022	5185.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	22	1.14	3	22	100.00
SGBOCT26	GB	19-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	2	0.10	1	2	100.00
SGBOCT27	GB	19-Dec-2022	4995.78	5050.00	5050.00	4996.00	5034.00	5009.36	5010.64	14	0.70	9	12	85.71
SGBOCT27VI	GB	19-Dec-2022	5030.00	5030.00	5089.99	4976.00	4986.00	4986.00	5026.02	61	3.07	10	59	96.72
SGBSEP24	GB	19-Dec-2022	5210.00	5300.00	5300.00	5250.00	5285.00	5285.00	5252.16	142	7.46	14	140	98.59
SGBSEP27	GB	19-Dec-2022	5046.00	5050.00	5050.00	5049.00	5049.00	5049.00	5049.50	2	0.10	2	2	100.00
SGBSEP28VI	GB	19-Dec-2022	4997.10	4990.10	5039.00	4970.00	5021.00	5030.83	4997.26	1226	61.27	189	895	73.00
SGBSEP29VI	GB	19-Dec-2022	4985.80	4985.00	5010.00	4975.00	5007.00	5006.83	4989.68	533	26.59	120	470	88.18
SGIL	EQ	19-Dec-2022	137.55	140.00	140.00	135.95	136.55	136.80	137.05	3393	4.65	141	2657	78.31
SGL	EQ	19-Dec-2022	19.85	19.80	20.00	19.40	19.40	19.60	19.67	35506	6.98	108	31860	89.73
SHAHALLOYS	EQ	19-Dec-2022	73.85	75.00	77.50	71.55	76.50	77.00	76.08	150039	114.15	1420	83154	55.42
SHAILY	EQ	19-Dec-2022	1605.50	1615.00	1615.00	1590.00	1590.00	1607.60	1608.00	634	10.19	183	378	59.62
SHAKTIPUMP	EQ	19-Dec-2022	414.95	418.00	420.95	411.80	412.65	412.95	415.23	20534	85.26	1548	11540	56.20
SHALBY	EQ	19-Dec-2022	142.80	142.80	144.85	142.30	142.45	143.60	143.60	122574	176.02	2612	83692	68.28
SHALPAINTS	EQ	19-Dec-2022	145.75	145.50	149.40	145.50	146.35	147.55	147.17	36803	54.16	851	16303	44.30
SHANKARA	EQ	19-Dec-2022	711.25	711.25	722.40	705.95	714.85	711.15	711.54	26606	189.31	2093	13654	51.32
SHANTI	EQ	19-Dec-2022	22.55	22.60	24.10	22.25	22.60	22.95	23.15	49560	11.47	166	34418	69.45
SHANTIGEAR	EQ	19-Dec-2022	373.35	375.20	384.85	370.20	380.55	383.45	378.93	76496	289.87	6091	31595	41.30
SHARDACROP	EQ	19-Dec-2022	490.25	490.25	502.80	480.65	488.00	486.85	493.16	181662	895.89	10947	45103	24.83
SHARDAMOTR	EQ	19-Dec-2022	774.35	774.60	775.00	758.00	769.80	768.55	766.05	15321	117.37	1655	8144	53.16
SHAREINDIA	EQ	19-Dec-2022	1297.65	1291.00	1305.00	1285.00	1290.50	1291.15	1298.03	36299	471.17	1672	5107	14.07
SHARIABEES	EQ	19-Dec-2022	419.70	419.70	420.99	417.17	420.99	420.63	419.46	946	3.97	70	666	70.40
SHEMAROO	EQ	19-Dec-2022	157.90	158.05	165.75	157.40	165.75	165.75	163.87	59753	97.92	1424	35229	58.96
SHIGAN	SM	19-Dec-2022	85.00	85.00	85.00	85.00	85.00	85.00	85.00	3000	2.55	1	3000	100.00
SHILPAMED	EQ	19-Dec-2022	282.40	298.00	298.00	286.10	292.00	292.35	292.21	396470	1158.51	10668	99314	25.05
SHIVALIK	EQ	19-Dec-2022	779.20	766.00	789.65	752.20	768.00	761.65	770.37	10093	77.75	1038	4766	47.22
SHIVAMAUTO	EQ	19-Dec-2022	29.25	29.60	29.60	28.30	28.60	28.70	28.88	86958	25.12	996	48465	55.73
SHIVAMILLS	EQ	19-Dec-2022	100.55	100.60	101.00	97.55	98.80	98.65	99.01	14227	14.09	425	8032	56.46
SHIVATEX	EQ	19-Dec-2022	135.55	137.45	137.45	133.55	134.30	134.45	135.46	4293	5.82	241	2119	49.36
SHK	EQ	19-Dec-2022	142.50	142.55	143.75	142.05	142.55	142.95	142.94	72631	103.82	1854	43654	60.10
SHOPERSTOP	EQ	19-Dec-2022	684.95	676.90	689.75	675.95	685.00	679.00	681.50	15547	105.95	3133	8902	57.26
SHRADHA	EQ	19-Dec-2022	64.10	65.40	65.75	62.30	64.00	65.40	64.36	1571	1.01	71	922	58.69
SHREDIGCEM	EQ	19-Dec-2022	71.25	71.00	72.80	71.00	71.85	71.65	71.93	185730	133.59	3052	85392	45.98
SHREECEM	EQ	19-Dec-2022	23725.80	23775.00	23922.50	23566.80	23799.80	23823.65	23810.32	27421	6529.03	6272	17330	63.20
SHREEPUSHK	EQ	19-Dec-2022	189.65	190.00	193.85	188.40	191.15	191.95	190.70	25411	48.46	1104	13758	54.14
SHREERAMA	EQ	19-Dec-2022	13.50	13.50	13.65	13.10	13.50	13.40	13.30	46866	6.24	269	32812	70.01
SHRENIK	EQ	19-Dec-2022	1.80	1.85	1.85	1.75	1.80	1.80	1.80	1663959	29.97	1318	1455795	87.49
SHREYANIND	EQ	19-Dec-2022	157.10	154.10	160.00	154.10	155.05	155.95	157.25	29510	46.41	629	19647	66.58
SHREYAS	EQ	19-Dec-2022	304.00	303.80	307.00	297.10	303.90	300.80	301.57	53976	162.78	2698	34069	63.12
SHRIPISTON	BE	19-Dec-2022	1097.60	1125.00	1152.45	1125.00	1152.45	1152.45	1147.42	2387	27.39	149	-	-
SHRIRAMPPS	EQ	19-Dec-2022	80.35	80.00	81.00	79.60	80.90	80.65	80.32	320146	257.13	2626	210423	65.73
SHUBHLAXMI	SM	19-Dec-2022	45.35	45.65	47.45	45.65	47.25	47.10	46.78	14000	6.55	14	8000	57.14
SHYAMCENT	EQ	19-Dec-2022	21.45	21.60	21.75	21.20	21.55	21.50	21.50	166027	35.70	1015	120019	72.29
SHYAMMETL	EQ	19-Dec-2022	291.15	289.30	294.90	289.00	292.30	293.90	291.77	55459	161.81	1889	29598	53.37
SHYAMTEL	EQ	19-Dec-2022	9.05	8.65	9.45	8.65	9.45	9.45	9.35	1000	0.09	28	905	90.50
SICAL	EQ	19-Dec-2022	8.10	8.90	8.90	8.90	8.90	8.90	8.90	145136	12.92	72	145136	100.00
SIEMENS	EQ	19-Dec-2022	2895.05	2895.05	2964.95	2868.00	2954.05	2956.50	2932.92	216894	6361.34	18699	92405	42.60
SIGACHI	EQ	19-Dec-2022	279.95	278.10	282.00	275.55	278.50	276.85	278.40	41695	116.08	2758	22497	53.96
SIGIND	EQ	19-Dec-2022	39.35	39.75	40.80	37.75	38.90	38.80	39.13	33942	13.28	342	26039	76.72
SIKKO	BE	19-Dec-2022	111.05	111.05	116.00	111.00	112.35	111.85	111.98	15032	16.83	383	-	-
SIL	BE	19-Dec-2022	33.40	35.05	35.05	33.80	35.05	35.05	35.00	326207	114.18	1027	-	-
SILGO	EQ	19-Dec-2022	25.50	25.80	28.50	23.90	27.30	27.65	26.84	516106	138.53	1584	246026	47.67
SILINV	EQ	19-Dec-2022	347.40	349.75	407.70	342.50	396.05	392.10	386.91	58989	228.24	2945	28302	47.98
SILLYMONKS	BE	19-Dec-2022	30.55	31.45	31.80	30.30	31.00	31.05	31.23	6612	2.07	30	-	-
SILVER	EQ	19-Dec-2022	67.31	68.49	68.55	67.82	68.53	68.47	68.25	60334	41.18	410	44928	74.47
SILVERBEES	EQ	19-Dec-2022	64.91	65.61	66.20	65.61	66.04	66.12	65.99	1140849	752.80	2473	544641	47.74
SILVERTUC	EQ	19-Dec-2022	326.15	331.80	342.45	325.50	342.45	333.35	327.81	6508	21.33	112	1295	19.90
SIMBHALS	EQ	19-Dec-2022	27.95	30.05	33.50	30.05	33.50	33.50	33.06	4267087	1410.61	7035	1125134	26.37
SIMPLEXINF	EQ	19-Dec-2022	67.20	66.30	69.40	64.10	65.00	65.60	66.24	89833	59.51	901	55442	61.72
SINTERCOM	BE	19-Dec-2022	104.05	104.00	108.50	104.00	107.00	105.55	105.45	2360	2.49	20	-	-
SINTEX	BE	19-Dec-2022	6.15	5.85	5.85	5.85	5.85	5.85	5.85	270546	15.83	1034	-	-
SIRCA	EQ	19-Dec-2022	740.20	741.25	744.90	730.00	730.00	733.20	734.18	24332	178.64	2459	11078	45.53
SIS	EQ	19-Dec-2022	387.70	387.70	391.60	387.00	390.60	390.00	389.63	556989	2170.21	5760	518298	93.05
SITINET	EQ	19-Dec-2022	2.05	2.05	2.20	1.95	2.10	2.10	2.08	7666533	159.45	2821	3940363	51.40
SIYSIL	EQ	19-Dec-2022	553.40	558.00	569.90	553.40	565.15	564.30	564.81	91160	514.89	6143	41711	45.76
SJS	EQ	19-Dec-2022	484.45	484.45	504.75	481.60	495.00	492.95	495.35	61089	302.60	4974	23405	38.31
SJVN	EQ	19-Dec-2022	37.15	37.40	37.50	36.35	37.20	37.20	37.01	4656117	1723.07	13684	1673160	35.93
SKFINDIA	EQ	19-Dec-2022	4641.20	4664.45	4739.95	4528.80	4615.00	4585.15	4580.58	82081	3759.79	17953	38982	47.49
SKIL	BE	19-Dec-2022	3.35	3.35	3.50	3.20	3.20	3.20	3.23	72056	2.32	90	-	-
SKIPPER	EQ	19-Dec-2022	119.60	124.40	126.00	122.00	124.75	124.35	124.04	325954	404.30	4252	140737	43.18
SKMEGGPROD	EQ	19-Dec-2022	135.60	140.00	142.35	137.00	142.35	142.20	140.59	147001	206.67	2076	102428	69.68
SKP	SM	19-Dec-2022	210.10	208.50	213.75	208.15	209.05	209.05	210.04	40000	84.01	28	26000	65.00
SMARTLINK	EQ	19-Dec-2022	150.30	149.10	153.50	149.10	152.20	151.45	151.66	11568	17.54	478	3480	30.08
SMCGLOBAL	EQ	19-Dec-2022	79.60	80.40	80.75	79.75	80.00	79.95	80.15	19154	15.35	315	13611	71.06
SMLISUZU	EQ	19-Dec-2022	689.30	690.10	694.90	682.10	682.20	685.00	687.61	6192	42.58	794	2580	41.67
SMLT	EQ	19-Dec-2022	136.85	136.85	140.10	136.60	139.00	138.90	138.51	30051	41.62	852	18019	59.96
SMSLIFE	EQ	19-Dec-2022	666.30	652.45	677.00	649.30	675.00	673.75	673.53	5751	38.73	193	5340	92.85
SMSPHARMA	EQ	19-Dec-2022	81.40	82.15	82.95	81.05	82.00	82.15	82.08	26660	21.88	314	13696	51.37
SNOWMAN	EQ	19-Dec-2022	38.50	38.50	41.40	38.15	40.90	40.75	40.45	2334902	944.39	8584	1098453	47.04
SOBHA	EQ	19-Dec-2022	596.25	597.00	599.15	576.05	579.50	580.30	583.79	213275	1245.08	16019	104626	49.06
SOFTTECH	EQ	19-Dec-2022	147.55	144.10	154.05	144.10	147.00	147.00	149.80	431	0.65	46	126	29.23
SOLARA	EQ	19-Dec-2022	432.50	436.40	436.40	423.00	426.80	426.00	428.73	38065	163.19	4799	15182	39.88
SOLARINDS	EQ	19-Dec-2022	4120.15	4120.15	4120.15	3993.00	4026.00	4013.90	4048.43	20885	845.52	4489	10559	50.56
SOLEX	SM	19-Dec-2022	306.25	320.90	321.55	320.00	320.55	320.55	321.30	5200	16.71	9	5200	100.00
SOMANYCERA	EQ	19-Dec-2022	496.10	496.15	500.50	490.00	494.40	491.70	495.80	19097	94.68	3271	13879	72.68
SOMATEX	EQ	19-Dec-2022	8.85	9.35	9.70	8.85	9.70	9.70	9.57	79445	7.60	236	66349	83.52
SOMICONVEY	EQ	19-Dec-2022	44.70	44.65	44.65	43.00	43.00	43.20	43.29	5419	2.35	78	3191	58.89
SONACOMS	EQ	19-Dec-2022	452.50	453.00	466.00	449.05	459.50	458.25	459.85	927631	4265.72	26923	446810	48.17
SONAMCLOCK	EQ	19-Dec-2022	45.80	48.50	54.95	45.90	50.30	49.80	50.21	1316524	661.00	3939	116297	8.83
SONATSOFTW	EQ	19-Dec-2022	531.05	530.95	550.00	528.00	547.40	547.45	538.29	131736	709.13	9430	62884	47.73
SONUINFRA	SM	19-Dec-2022	38.00	38.00	40.90	38.00	40.90	40.90	39.45	6000	2.37	2	6000	100.00
SOTL	EQ	19-Dec-2022	315.50	319.00	319.00	307.00	311.05	310.50	311.08	63753	198.32	4171	31819	49.91
SOUTHBANK	EQ	19-Dec-2022	19.45	19.60	20.00	18.20	19.05	18.95	18.98	48023538	9117.01	37462	17320955	36.07
SOUTHWEST	EQ	19-Dec-2022	120.30	123.90	125.00	120.00	121.00	120.15	120.42	57592	69.35	232	24161	41.95
SPAL	EQ	19-Dec-2022	343.40	341.25	348.80	340.50	341.25	344.20	345.91	31149	107.75	1721	19980	64.14
SPANDANA	EQ	19-Dec-2022	610.35	620.00	629.90	615.90	622.00	620.30	620.67	33447	207.60	761	27176	81.25
SPARC	EQ	19-Dec-2022	217.05	217.90	218.75	210.00	211.20	210.90	213.55	320068	683.49	6419	141565	44.23
SPCENET	BE	19-Dec-2022	27.00	25.65	28.35	25.65	28.35	28.35	26.77	758814	203.17	826	-	-
SPECIALITY	EQ	19-Dec-2022	197.85	199.95	233.40	199.95	227.50	226.10	221.88	1049492	2328.60	15884	513167	48.90
SPENCERS	EQ	19-Dec-2022	70.00	70.50	70.70	69.35	69.80	69.50	69.82	58582	40.90	746	30089	51.36
SPENTEX	BZ	19-Dec-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	615	0.01	3	-	-
SPIC	EQ	19-Dec-2022	74.60	75.95	76.50	72.10	73.00	73.00	74.35	4424480	3289.81	16610	1487552	33.62
SPICEJET	EQ	19-Dec-2022	40.65	40.85	42.15	40.00	41.15	41.20	41.07	1987841	816.34	8712	670404	33.73
SPLIL	EQ	19-Dec-2022	73.60	73.65	74.30	72.60	74.20	73.85	73.70	45163	33.28	790	27308	60.47
SPLPETRO	EQ	19-Dec-2022	755.50	755.90	766.00	754.10	760.00	759.15	761.60	21095	160.66	7291	11822	56.04
SPMLINFRA	EQ	19-Dec-2022	29.75	31.15	31.15	29.25	30.00	30.05	29.74	20015	5.95	185	13566	67.78
SPORTKING	EQ	19-Dec-2022	692.05	701.95	703.75	688.70	699.15	698.95	697.39	12531	87.39	1416	9028	72.05
SPRL	SM	19-Dec-2022	80.00	84.25	84.25	84.25	84.25	84.25	84.25	48000	40.44	6	48000	100.00
SPTL	EQ	19-Dec-2022	3.20	3.20	3.20	3.05	3.05	3.10	3.09	2521125	78.00	1727	1522186	60.38
SPYL	BE	19-Dec-2022	0.65	0.65	0.70	0.65	0.70	0.70	0.69	23928	0.16	16	-	-
SREEL	EQ	19-Dec-2022	220.80	220.00	224.15	218.20	220.50	220.65	221.39	13562	30.03	719	9581	70.65
SREIBNPNCD	NU	19-Dec-2022	161.00	156.00	156.00	156.00	156.00	156.00	156.00	40	0.06	1	40	100.00
SREIBNPNCD	NV	19-Dec-2022	181.00	180.99	181.00	180.99	181.00	180.99	180.99	61	0.11	2	61	100.00
SREIBNPNCD	NW	19-Dec-2022	189.90	153.00	179.90	153.00	179.85	179.80	178.78	285	0.51	10	285	100.00
SREIBNPNCD	Y8	19-Dec-2022	363.62	364.00	364.00	360.10	360.10	360.10	362.24	346	1.25	11	346	100.00
SREINFRA	BE	19-Dec-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	52061	1.98	111	-	-
SRF	EQ	19-Dec-2022	2324.30	2324.30	2325.00	2261.35	2321.00	2322.85	2297.87	629091	14455.68	43708	170707	27.14
SRHHYPOLTD	EQ	19-Dec-2022	541.75	545.00	547.95	534.10	535.00	538.45	540.79	8101	43.81	677	5524	68.19
SRPL	EQ	19-Dec-2022	82.20	83.50	83.50	78.10	79.50	78.35	79.48	103915	82.59	869	75373	72.53
SRTRANSFIN	EQ	19-Dec-2022	1370.45	1373.95	1386.85	1362.00	1381.45	1372.25	1370.44	659439	9037.22	23279	319758	48.49
SRTRANSFIN	YI	19-Dec-2022	1058.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	1	20	100.00
SRTRANSFIN	YO	19-Dec-2022	1006.75	1006.75	1011.00	1006.75	1011.00	1011.00	1010.92	101	1.02	3	101	100.00
SRTRANSFIN	YR	19-Dec-2022	1015.15	1018.01	1020.00	1001.11	1016.00	1017.27	1010.45	750	7.58	13	500	66.67
SRTRANSFIN	YV	19-Dec-2022	1022.00	1023.00	1023.00	1022.00	1022.00	1022.08	1022.08	125	1.28	3	125	100.00
SRTRANSFIN	Z2	19-Dec-2022	1440.00	1445.00	1445.00	1440.01	1440.01	1444.16	1444.58	12	0.17	4	1	8.33
SRTRANSFIN	Z5	19-Dec-2022	1068.99	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	400	4.10	4	400	100.00
SRTRANSFIN	ZB	19-Dec-2022	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	250	3.41	1	250	100.00
SRTRANSFIN	ZH	19-Dec-2022	1085.80	1087.50	1087.80	1087.50	1087.80	1087.65	1087.65	200	2.18	4	200	100.00
SSINFRA	ST	19-Dec-2022	7.55	7.30	7.85	7.20	7.20	7.25	7.31	24000	1.76	8	21000	87.50
SSWL	EQ	19-Dec-2022	163.95	164.00	167.40	163.45	164.95	164.75	165.20	67691	111.83	1346	44639	65.95
STAMPEDE	BE	19-Dec-2022	0.90	0.90	0.90	0.90	0.90	0.90	0.90	551182	4.96	26	-	-
STAR	EQ	19-Dec-2022	364.50	365.80	370.90	359.40	368.90	368.95	366.29	381344	1396.83	11775	101011	26.49
STARCEMENT	EQ	19-Dec-2022	115.35	116.90	118.50	115.80	118.00	117.80	117.64	410233	482.58	5012	240058	58.52
STARHEALTH	EQ	19-Dec-2022	589.35	589.00	589.00	575.60	581.00	580.85	579.51	187913	1088.98	11706	113399	60.35
STARPAPER	EQ	19-Dec-2022	185.30	185.90	194.80	185.00	194.75	193.80	191.98	127429	244.64	3443	48157	37.79
STARTECK	EQ	19-Dec-2022	136.85	136.65	140.75	132.50	132.50	134.10	135.02	12210	16.49	456	346	2.83
STCINDIA	EQ	19-Dec-2022	102.00	102.60	105.70	100.20	102.00	102.05	103.11	144985	149.49	2530	51028	35.20
STEELCAS	EQ	19-Dec-2022	531.90	536.80	544.95	503.35	506.20	513.05	531.24	48405	257.15	2932	28336	58.54
STEELCITY	EQ	19-Dec-2022	59.90	60.90	62.85	59.90	61.00	61.35	61.55	23753	14.62	304	14723	61.98
STEELXIND	EQ	19-Dec-2022	14.95	15.65	15.65	15.05	15.65	15.65	15.56	6130934	954.02	3774	3826531	62.41
STEL	EQ	19-Dec-2022	168.90	170.50	172.50	170.05	171.80	171.80	171.82	69505	119.42	1566	39619	57.00
STERTOOLS	EQ	19-Dec-2022	277.45	279.00	279.00	270.60	272.80	273.10	273.33	65738	179.68	1943	49208	74.85
STLTECH	EQ	19-Dec-2022	186.65	188.95	193.00	186.95	188.05	188.70	189.92	2751849	5226.22	29295	739445	26.87
STOVEKRAFT	EQ	19-Dec-2022	565.40	573.90	573.90	559.00	561.00	562.75	563.50	67368	379.62	6008	31714	47.08
STYLAMIND	EQ	19-Dec-2022	1165.65	1179.85	1185.00	1168.70	1177.15	1180.85	1178.35	10871	128.10	1217	6105	56.16
SUBCAPCITY	EQ	19-Dec-2022	98.40	103.30	103.30	94.00	94.00	94.00	95.35	3020	2.88	69	1908	63.18
SUBEXLTD	EQ	19-Dec-2022	33.00	33.00	33.60	32.55	33.10	33.20	32.90	5633885	1853.42	8066	1610859	28.59
SUBROS	EQ	19-Dec-2022	327.15	328.80	328.80	312.00	319.30	314.05	319.45	20556	65.67	1407	9849	47.91
SUDARSCHEM	EQ	19-Dec-2022	379.75	381.40	382.20	375.50	380.00	377.85	378.64	30849	116.81	2354	16881	54.72
SUKHJITS	EQ	19-Dec-2022	448.50	440.15	462.80	427.05	432.40	431.55	438.13	4120	18.05	588	2944	71.46
SUMEETINDS	EQ	19-Dec-2022	6.30	6.30	6.60	6.15	6.40	6.45	6.35	452970	28.75	506	340191	75.10
SUMICHEM	EQ	19-Dec-2022	483.75	485.95	485.95	476.05	483.60	482.30	480.31	135977	653.11	4879	90085	66.25
SUMIT	BE	19-Dec-2022	32.30	32.95	33.40	31.00	32.95	32.90	32.42	36146	11.72	170	-	-
SUMMITSEC	EQ	19-Dec-2022	667.85	667.00	667.00	641.50	649.35	647.05	653.76	4096	26.78	326	2770	67.63
SUNCLAYLTD	EQ	19-Dec-2022	5169.70	5152.00	5270.05	5152.00	5250.00	5231.75	5207.15	2705	140.85	741	1527	56.45
SUNDARAM	EQ	19-Dec-2022	2.80	2.80	2.85	2.75	2.80	2.80	2.81	579171	16.25	408	378769	65.40
SUNDARMFIN	EQ	19-Dec-2022	2316.60	2317.95	2417.45	2287.80	2400.05	2407.90	2370.65	54462	1291.10	9886	25173	46.22
SUNDARMHLD	EQ	19-Dec-2022	97.80	97.60	100.20	97.60	98.00	98.35	98.72	77775	76.78	1161	41240	53.02
SUNDRMBRAK	EQ	19-Dec-2022	324.25	324.05	324.95	312.20	321.70	316.90	317.31	5212	16.54	428	3294	63.20
SUNDRMFAST	EQ	19-Dec-2022	983.70	988.90	988.90	953.20	956.05	960.75	968.61	74856	725.07	10415	36244	48.42
SUNFLAG	EQ	19-Dec-2022	94.30	95.00	109.90	95.00	109.50	107.55	104.09	3052908	3177.64	28834	1132717	37.10
SUNPHARMA	EQ	19-Dec-2022	993.65	987.60	993.15	973.70	987.45	987.95	985.45	1547342	15248.30	49080	640738	41.41
SUNTECK	EQ	19-Dec-2022	367.50	369.95	370.80	361.00	362.50	362.55	364.74	129446	472.15	5829	41502	32.06
SUNTV	EQ	19-Dec-2022	499.60	500.25	510.80	499.50	507.00	507.15	507.06	685177	3474.23	13730	191903	28.01
SUPERHOUSE	EQ	19-Dec-2022	204.55	208.50	208.50	203.00	207.00	206.90	205.48	15312	31.46	569	9502	62.06
SUPERSPIN	EQ	19-Dec-2022	9.00	9.15	9.15	8.90	8.90	8.90	8.95	21420	1.92	76	16195	75.61
SUPRAJIT	EQ	19-Dec-2022	341.30	342.75	343.45	327.05	332.55	332.10	336.65	621877	2093.55	15073	430237	69.18
SUPREMEENG	EQ	19-Dec-2022	1.25	1.30	1.30	1.20	1.25	1.25	1.23	974683	11.98	522	891096	91.42
SUPREMEIND	EQ	19-Dec-2022	2507.30	2507.30	2593.00	2495.05	2546.00	2559.70	2561.93	72749	1863.78	12152	27153	37.32
SUPREMEINF	EQ	19-Dec-2022	23.75	24.50	24.50	23.20	23.40	24.05	24.14	4765	1.15	87	2704	56.75
SUPRIYA	EQ	19-Dec-2022	240.05	240.05	242.00	236.00	238.50	237.60	238.70	106979	255.36	3599	60181	56.25
SURANASOL	EQ	19-Dec-2022	23.80	23.80	24.55	23.35	24.10	24.00	24.04	89357	21.48	925	55470	62.08
SURANAT&P	EQ	19-Dec-2022	11.25	11.50	11.55	11.30	11.50	11.45	11.46	89928	10.30	369	82092	91.29
SURANI	SM	19-Dec-2022	19.20	20.15	20.15	20.15	20.15	20.15	20.15	2000	0.40	1	2000	100.00
SURYALAXMI	EQ	19-Dec-2022	62.40	63.05	63.05	60.00	60.60	60.95	60.56	39755	24.07	456	27128	68.24
SURYAROSNI	EQ	19-Dec-2022	513.25	516.35	543.00	513.50	517.10	519.20	529.45	773042	4092.89	21643	301664	39.02
SURYODAY	EQ	19-Dec-2022	123.75	123.50	128.40	120.15	123.50	123.45	125.16	2194633	2746.89	16191	823328	37.52
SUTLEJTEX	EQ	19-Dec-2022	62.10	62.55	64.00	62.25	62.70	63.10	63.05	60434	38.10	1023	26799	44.34
SUULD	EQ	19-Dec-2022	37.85	37.85	38.35	36.50	37.40	37.05	37.52	218536	81.98	2192	143753	65.78
SUVEN	EQ	19-Dec-2022	63.85	64.00	64.90	63.60	64.50	64.10	64.19	169471	108.78	1464	110575	65.25
SUVENPHAR	EQ	19-Dec-2022	481.80	482.20	485.15	469.00	477.00	475.40	474.55	236022	1120.03	18063	142006	60.17
SUVIDHAA	EQ	19-Dec-2022	5.30	5.30	5.30	5.00	5.30	5.20	5.21	91389	4.76	207	67463	73.82
SUZLON	EQ	19-Dec-2022	10.75	10.85	11.90	10.85	11.60	11.65	11.59	638219867	73981.16	165845	138794059	21.75
SUZLONPP	E1	19-Dec-2022	8.05	8.20	9.05	8.20	8.85	8.85	8.79	21429130	1884.36	5238	10290121	48.02
SVPGLOB	EQ	19-Dec-2022	31.15	31.55	31.55	30.00	30.80	30.85	30.60	546210	167.15	1351	477487	87.42
SWANENERGY	EQ	19-Dec-2022	293.50	296.00	300.00	291.05	293.95	294.90	295.94	308946	914.29	8009	121148	39.21
SWARAJ	SM	19-Dec-2022	56.20	53.45	54.00	53.40	53.40	53.40	53.45	24000	12.83	12	18000	75.00
SWARAJENG	EQ	19-Dec-2022	1587.40	1578.35	1587.90	1558.75	1570.00	1568.85	1569.84	9796	153.78	1621	6193	63.22
SWASTIK	SM	19-Dec-2022	88.90	88.35	91.40	88.35	90.50	90.80	90.42	12000	10.85	10	10800	90.00
SWELECTES	EQ	19-Dec-2022	341.30	336.10	350.65	336.10	349.80	347.15	345.51	11411	39.43	925	5804	50.86
SWSOLAR	EQ	19-Dec-2022	288.75	286.25	290.30	282.50	283.25	283.50	285.89	222759	636.86	4679	140186	62.93
SYMPHONY	EQ	19-Dec-2022	905.25	910.00	929.35	910.00	925.00	925.05	919.46	16425	151.02	3787	7392	45.00
SYNCOMF	EQ	19-Dec-2022	7.85	7.85	7.95	7.80	7.90	7.85	7.86	785836	61.79	1543	506762	64.49
SYNGENE	EQ	19-Dec-2022	578.00	578.00	580.95	570.35	572.00	575.30	574.60	133154	765.11	7129	65859	49.46
SYRMA	EQ	19-Dec-2022	284.40	285.80	285.95	280.55	282.00	281.60	282.43	251717	710.93	6162	125798	49.98
TAINWALCHM	EQ	19-Dec-2022	99.05	100.35	100.35	98.50	100.05	99.35	99.06	3416	3.38	103	2780	81.38
TAJGVK	EQ	19-Dec-2022	225.45	226.70	228.50	222.00	223.00	223.45	224.46	120757	271.05	3798	41669	34.51
TAKE	EQ	19-Dec-2022	24.75	24.90	24.95	24.30	24.60	24.50	24.60	223019	54.86	1240	112880	50.61
TALBROAUTO	EQ	19-Dec-2022	515.25	515.25	522.60	510.05	515.30	514.20	516.79	31012	160.27	2643	16101	51.92
TANLA	EQ	19-Dec-2022	741.00	744.00	749.90	732.55	743.00	736.20	738.44	159119	1174.99	10427	79584	50.02
TANTIACONS	BZ	19-Dec-2022	13.25	13.80	13.80	12.60	12.60	12.60	12.68	23670	3.00	75	-	-
TAPIFRUIT	SM	19-Dec-2022	68.15	68.00	68.00	68.00	68.00	68.00	68.00	3000	2.04	1	3000	100.00
TARACHAND	SM	19-Dec-2022	69.65	63.90	63.90	63.00	63.00	63.30	63.30	6000	3.80	3	6000	100.00
TARC	EQ	19-Dec-2022	44.15	44.35	45.80	43.80	44.65	44.80	44.98	729701	328.22	2899	321930	44.12
TARMAT	EQ	19-Dec-2022	54.75	55.55	59.00	55.00	58.15	58.35	57.82	104742	60.56	1156	64726	61.80
TARSONS	EQ	19-Dec-2022	730.20	730.20	736.00	712.00	720.00	715.75	722.73	39795	287.61	5120	20300	51.01
TASTYBITE	EQ	19-Dec-2022	11185.75	11100.00	11187.80	11000.05	11147.00	11096.00	11071.41	728	80.60	366	456	62.64
TATACAPHSG	N2	19-Dec-2022	1068.12	1074.01	1074.01	1074.01	1074.01	1074.01	1074.01	25	0.27	2	25	100.00
TATACAPHSG	N6	19-Dec-2022	1086.00	1080.14	1087.99	1080.14	1087.99	1087.99	1080.76	128	1.38	3	69	53.91
TATACAPHSG	NA	19-Dec-2022	1108.00	1101.01	1101.01	1101.01	1101.01	1101.01	1101.01	100	1.10	1	100	100.00
TATACHEM	EQ	19-Dec-2022	991.50	992.50	997.90	968.80	988.80	988.65	980.47	1640959	16089.11	58944	426642	26.00
TATACOFFEE	EQ	19-Dec-2022	228.00	228.00	230.10	227.90	229.70	229.75	229.24	404439	927.13	4122	127526	31.53
TATACOMM	EQ	19-Dec-2022	1303.00	1304.00	1323.00	1285.00	1314.95	1313.90	1299.75	713601	9275.01	37872	66696	9.35
TATACONSUM	EQ	19-Dec-2022	801.55	801.15	810.00	798.45	807.05	808.85	804.69	1120217	9014.32	38718	610364	54.49
TATAELXSI	EQ	19-Dec-2022	6429.40	6430.00	6439.95	6335.00	6369.85	6353.30	6365.66	171823	10937.66	35057	81300	47.32
TATAINVEST	EQ	19-Dec-2022	2137.95	2156.00	2185.00	2099.45	2144.05	2144.15	2140.35	34623	741.05	6048	17121	49.45
TATAMETALI	EQ	19-Dec-2022	782.85	771.10	787.50	771.10	782.05	784.30	783.39	29525	231.30	2107	12851	43.53
TATAMOTORS	EQ	19-Dec-2022	421.60	421.90	422.85	415.50	418.05	418.00	418.14	9809103	41016.08	117803	3374002	34.40
TATAMTRDVR	EQ	19-Dec-2022	218.80	220.00	220.00	217.50	217.60	218.55	218.49	815035	1780.75	11578	385410	47.29
TATAPOWER	EQ	19-Dec-2022	217.35	218.00	218.00	214.90	217.20	216.80	216.43	9302368	20133.08	82542	4401628	47.32
TATASTEEL	EQ	19-Dec-2022	111.05	111.05	112.10	110.80	111.70	111.80	111.48	17297590	19283.31	110179	5288348	30.57
TATASTLLP	EQ	19-Dec-2022	659.55	660.00	668.50	658.85	668.50	666.65	665.86	17335	115.43	1365	9928	57.27
TATVA	EQ	19-Dec-2022	2181.85	2200.00	2220.00	2150.00	2200.00	2197.70	2186.17	4288	93.74	1473	1946	45.38
TBZ	EQ	19-Dec-2022	75.80	76.50	76.65	74.90	75.20	75.55	75.52	47690	36.02	1548	12458	26.12
TCFSL	ND	19-Dec-2022	1025.10	1026.50	1027.00	1026.00	1027.00	1026.48	1026.44	610	6.26	39	545	89.34
TCFSL	NJ	19-Dec-2022	1036.40	1036.00	1036.09	1036.00	1036.07	1036.07	1036.04	425	4.40	9	425	100.00
TCFSL	NL	19-Dec-2022	1061.01	1061.01	1061.01	1061.00	1061.00	1061.00	1061.00	111	1.18	4	110	99.10
TCI	EQ	19-Dec-2022	632.50	630.00	640.50	623.05	627.10	627.15	628.29	53012	333.07	6306	29482	55.61
TCIEXP	EQ	19-Dec-2022	1856.60	1856.60	1879.20	1846.00	1850.00	1861.65	1865.38	19495	363.66	4295	12382	63.51
TCIFINANCE	BE	19-Dec-2022	4.15	3.95	4.30	3.95	4.00	4.00	3.97	15803	0.63	72	-	-
TCNSBRANDS	EQ	19-Dec-2022	567.40	567.40	569.60	560.00	561.10	562.40	564.86	37141	209.79	1730	26298	70.81
TCPLPACK	EQ	19-Dec-2022	1547.85	1566.90	1590.75	1545.00	1561.15	1568.00	1570.78	10324	162.17	3055	4329	41.93
TCS	EQ	19-Dec-2022	3240.25	3227.00	3245.50	3194.50	3205.25	3202.05	3210.19	2120965	68087.08	102305	1549691	73.07
TDPOWERSYS	EQ	19-Dec-2022	124.05	124.05	129.95	122.80	126.50	125.75	126.61	367767	465.62	6071	138414	37.64
TEAMLEASE	EQ	19-Dec-2022	2559.30	2540.00	2569.60	2501.00	2508.00	2527.05	2541.61	4374	111.17	1354	1763	40.31
TECH	EQ	19-Dec-2022	29.25	32.10	32.10	28.60	29.15	29.11	29.09	13467	3.92	152	7427	55.15
TECHIN	EQ	19-Dec-2022	11.20	11.20	11.50	11.10	11.35	11.40	11.34	7983	0.91	69	5667	70.99
TECHM	EQ	19-Dec-2022	1020.80	1019.95	1028.10	1009.75	1026.50	1026.70	1022.47	1529622	15639.94	52218	787442	51.48
TECHNOE	EQ	19-Dec-2022	315.35	321.80	321.80	312.45	316.50	315.10	315.92	44451	140.43	3814	26160	58.85
TEGA	EQ	19-Dec-2022	592.40	592.35	597.55	585.00	589.75	591.05	590.66	24708	145.94	2124	15160	61.36
TEJASNET	EQ	19-Dec-2022	623.35	625.85	630.35	620.00	624.00	621.75	625.33	157023	981.92	4732	63033	40.14
TEMBO	EQ	19-Dec-2022	108.85	106.30	112.00	106.30	108.75	108.15	108.60	10726	11.65	230	6866	64.01
TERASOFT	EQ	19-Dec-2022	43.80	44.00	45.00	42.95	43.85	44.00	44.21	17106	7.56	276	10481	61.27
TEXINFRA	EQ	19-Dec-2022	60.45	60.10	61.25	60.00	60.75	60.60	60.57	64027	38.78	453	55494	86.67
TEXMOPIPES	EQ	19-Dec-2022	58.75	59.50	59.50	58.30	58.75	58.85	58.87	73733	43.40	1160	46461	63.01
TEXRAIL	EQ	19-Dec-2022	54.85	55.10	56.40	55.00	55.60	55.50	55.80	1678820	936.74	6535	665807	39.66
TFCILTD	EQ	19-Dec-2022	82.15	82.50	85.55	81.75	84.15	83.65	83.35	586283	488.64	5065	142909	24.38
TFL	EQ	19-Dec-2022	10.50	10.50	10.95	10.25	10.85	10.85	10.57	8909	0.94	85	2581	28.97
TFLPP	E1	19-Dec-2022	3.50	3.50	3.65	3.35	3.35	3.35	3.49	34078	1.19	37	33842	99.31
TGBHOTELS	EQ	19-Dec-2022	13.95	14.50	14.60	13.65	13.70	13.95	14.10	155692	21.96	406	101143	64.96
THANGAMAYL	EQ	19-Dec-2022	1001.45	1004.00	1006.50	999.00	1005.00	1003.90	1003.30	2080	20.87	311	1471	70.72
THEINVEST	EQ	19-Dec-2022	89.25	90.95	90.95	89.80	90.05	90.15	90.23	1391	1.26	80	960	69.02
THEJO	SM	19-Dec-2022	1155.00	1153.95	1165.00	1153.95	1165.00	1163.00	1158.65	900	10.43	6	900	100.00
THEMISMED	EQ	19-Dec-2022	1394.10	1391.00	1410.00	1332.70	1404.00	1398.30	1369.95	65730	900.47	10801	21784	33.14
THERMAX	EQ	19-Dec-2022	1954.65	1962.50	1994.70	1941.45	1984.30	1985.20	1972.71	21963	433.27	4748	10774	49.06
THOMASCOOK	EQ	19-Dec-2022	79.65	79.85	82.60	78.65	81.35	81.00	80.78	557486	450.33	5026	291765	52.34
THOMASCOTT	BE	19-Dec-2022	43.35	45.50	45.50	44.85	45.50	45.45	45.30	3374	1.53	55	-	-
THYROCARE	EQ	19-Dec-2022	609.85	610.30	612.70	608.00	611.25	610.25	609.95	11521	70.27	1884	6957	60.39
TI	EQ	19-Dec-2022	99.30	102.40	103.30	100.00	100.15	101.15	101.81	156605	159.43	1751	75990	48.52
TIDEWATER	EQ	19-Dec-2022	1052.00	1049.70	1063.60	1032.50	1038.00	1039.85	1046.39	16247	170.01	2572	8049	49.54
TIIL	EQ	19-Dec-2022	914.00	904.85	924.30	904.85	913.00	913.40	917.83	3863	35.46	508	2177	56.36
TIINDIA	EQ	19-Dec-2022	2921.85	2921.85	2988.25	2852.35	2955.00	2972.05	2937.53	247280	7263.93	29392	111662	45.16
TIJARIA	BE	19-Dec-2022	6.95	6.75	7.05	6.65	7.05	7.05	6.75	118930	8.02	105	-	-
TIL	BZ	19-Dec-2022	177.10	168.60	175.00	168.30	168.30	168.30	170.11	10261	17.45	100	-	-
TIMESGTY	EQ	19-Dec-2022	58.05	60.35	60.35	54.35	57.90	57.35	57.36	6618	3.80	128	2335	35.28
TIMETECHNO	EQ	19-Dec-2022	90.85	90.90	91.60	90.00	90.75	90.65	90.97	558844	508.40	5232	234681	41.99
TIMKEN	EQ	19-Dec-2022	3316.65	3316.65	3329.70	3255.95	3281.00	3281.25	3292.07	68841	2266.29	7750	45101	65.51
TINPLATE	EQ	19-Dec-2022	326.30	327.00	329.40	325.00	326.40	327.25	327.73	398638	1306.48	9117	87863	22.04
TIPSFILMS	EQ	19-Dec-2022	479.00	482.95	488.00	471.10	476.00	477.55	481.24	2803	13.49	350	1523	54.33
TIPSINDLTD	EQ	19-Dec-2022	1820.15	1810.05	1840.00	1801.05	1820.00	1815.00	1820.05	6891	125.42	737	3895	56.52
TIRUMALCHM	EQ	19-Dec-2022	206.00	206.50	210.00	204.50	206.50	206.20	206.28	135008	278.50	2573	73415	54.38
TIRUPATIFL	EQ	19-Dec-2022	22.35	22.75	22.90	22.15	22.85	22.55	22.41	530471	118.89	1895	216973	40.90
TITAN	EQ	19-Dec-2022	2482.85	2483.20	2525.25	2468.70	2520.25	2521.80	2501.35	572224	14313.33	45426	214786	37.54
TMB	EQ	19-Dec-2022	508.95	509.00	513.85	501.70	505.30	503.55	505.44	116152	587.08	6181	80670	69.45
TNIDETF	EQ	19-Dec-2022	56.17	56.60	56.60	56.00	56.46	56.14	56.11	5616	3.15	102	3858	68.70
TNPETRO	EQ	19-Dec-2022	92.20	92.20	93.55	91.40	92.70	92.50	92.29	134545	124.17	2888	61166	45.46
TNPL	EQ	19-Dec-2022	250.95	250.95	262.00	250.95	258.50	256.90	256.89	712945	1831.50	13751	289172	40.56
TNTELE	BE	19-Dec-2022	7.75	8.00	8.00	7.65	7.90	7.90	7.84	14203	1.11	62	-	-
TOKYOPLAST	EQ	19-Dec-2022	99.05	100.00	104.85	99.00	103.00	102.95	102.34	36666	37.53	765	12188	33.24
TORNTPHARM	EQ	19-Dec-2022	1599.30	1593.10	1604.75	1576.35	1603.65	1597.85	1590.07	309146	4915.65	17628	202776	65.59
TORNTPOWER	EQ	19-Dec-2022	513.60	513.60	518.80	508.45	518.45	515.20	511.04	1478848	7557.46	13016	1264389	85.50
TOTAL	EQ	19-Dec-2022	161.80	162.00	167.00	155.10	162.90	161.50	161.71	34862	56.37	569	17368	49.82
TOUCHWOOD	EQ	19-Dec-2022	108.40	103.00	112.95	103.00	109.95	109.50	108.74	2321	2.52	42	1911	82.34
TPLPLASTEH	EQ	19-Dec-2022	31.35	31.95	32.00	31.05	31.40	31.35	31.43	29960	9.42	314	18915	63.13
TRACXN	EQ	19-Dec-2022	89.20	89.50	93.00	87.10	88.20	88.20	90.37	872715	788.63	13142	290480	33.28
TREEHOUSE	EQ	19-Dec-2022	21.00	21.70	21.70	20.00	20.50	20.15	20.86	68822	14.36	411	46170	67.09
TREJHARA	EQ	19-Dec-2022	73.50	74.25	75.20	72.10	72.80	72.75	73.17	63344	46.35	772	49488	78.13
TRENT	EQ	19-Dec-2022	1407.30	1395.00	1424.25	1388.00	1411.95	1418.05	1411.19	467614	6598.94	35313	290819	62.19
TRF	EQ	19-Dec-2022	170.85	171.70	171.70	168.35	170.05	170.35	169.78	51106	86.77	624	32411	63.42
TRIDENT	EQ	19-Dec-2022	36.00	36.20	36.20	34.90	34.95	35.00	35.16	12250034	4307.16	41158	6299927	51.43
TRIGYN	EQ	19-Dec-2022	99.70	100.95	102.35	97.80	99.20	98.70	99.61	71698	71.42	1400	47752	66.60
TRIL	EQ	19-Dec-2022	58.10	58.10	62.10	58.10	61.90	61.65	60.73	993265	603.22	6834	564662	56.85
TRITURBINE	EQ	19-Dec-2022	294.20	296.20	300.90	293.00	295.00	294.85	296.21	464668	1376.40	12550	172893	37.21
TRIVENI	EQ	19-Dec-2022	289.00	293.70	306.00	292.30	294.00	294.35	299.74	5014905	15031.63	51359	1482704	29.57
TRU	EQ	19-Dec-2022	74.30	73.95	74.90	71.50	71.50	72.10	73.33	134633	98.72	907	108488	80.58
TTKHLTCARE	EQ	19-Dec-2022	1006.60	1006.60	1014.80	989.85	1013.00	1009.20	1003.96	6984	70.12	820	3122	44.70
TTKPRESTIG	EQ	19-Dec-2022	843.20	849.00	849.00	828.00	832.00	829.95	834.85	24287	202.76	4310	15613	64.29
TTL	EQ	19-Dec-2022	88.90	91.30	91.30	88.00	89.30	89.00	88.90	9065	8.06	272	4051	44.69
TTML	EQ	19-Dec-2022	97.85	98.05	98.25	94.55	94.80	95.05	95.62	2924250	2796.23	30846	2221420	75.97
TV18BRDCST	EQ	19-Dec-2022	40.25	40.45	40.45	39.20	39.40	39.35	39.49	9142151	3610.27	16029	4632976	50.68
TVSELECT	EQ	19-Dec-2022	299.45	302.70	308.00	297.00	300.90	300.55	302.45	79192	239.52	4149	32258	40.73
TVSMOTOR	EQ	19-Dec-2022	1039.85	1040.00	1059.40	1033.90	1056.90	1056.10	1054.48	1806966	19054.08	70510	963729	53.33
TVSSRICHAK	EQ	19-Dec-2022	3226.35	3226.35	3390.00	3182.65	3312.30	3323.35	3316.63	57212	1897.51	11802	16734	29.25
TVTODAY	EQ	19-Dec-2022	243.55	244.55	252.60	242.00	247.70	247.55	248.66	71786	178.51	1835	45029	62.73
TVVISION	EQ	19-Dec-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	3050	0.09	12	3050	100.00
TWL	EQ	19-Dec-2022	194.60	194.60	199.60	188.50	196.75	196.95	194.56	497712	968.36	7842	250613	50.35
UBL	EQ	19-Dec-2022	1745.25	1750.00	1775.00	1739.35	1751.50	1754.50	1755.48	228731	4015.33	12722	103488	45.24
UCALFUEL	EQ	19-Dec-2022	130.95	132.35	134.55	129.55	131.80	131.95	132.14	18850	24.91	655	11172	59.27
UCL	SM	19-Dec-2022	69.65	71.50	75.00	70.00	70.00	72.50	72.90	10000	7.29	5	8000	80.00
UCOBANK	EQ	19-Dec-2022	36.40	37.00	37.70	33.10	33.30	33.60	34.62	122103203	42273.45	150052	23194788	19.00
UDAICEMENT	EQ	19-Dec-2022	33.25	33.40	34.30	33.30	33.30	33.40	33.59	149186	50.11	788	81187	54.42
UFLEX	EQ	19-Dec-2022	563.00	563.05	570.60	556.20	559.10	560.25	561.87	91452	513.84	5067	41529	45.41
UFO	EQ	19-Dec-2022	98.20	98.90	100.10	96.35	97.25	97.40	97.78	159724	156.18	2033	91929	57.55
UGARSUGAR	EQ	19-Dec-2022	101.40	104.35	115.85	103.90	107.95	106.65	110.88	12332996	13675.02	81265	2432103	19.72
UGROCAP	EQ	19-Dec-2022	157.40	159.90	160.00	155.55	159.50	159.30	158.76	37301	59.22	791	26597	71.30
UGROCAP	N1	19-Dec-2022	684.85	680.10	700.00	680.10	690.00	690.00	688.82	620	4.27	14	440	70.97
UGROCAP	N7	19-Dec-2022	1013.95	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	1	0.01	1	1	100.00
UJAAS	BE	19-Dec-2022	3.00	3.05	3.05	2.95	3.00	3.00	3.03	689454	20.92	506	-	-
UJJIVAN	EQ	19-Dec-2022	295.30	293.40	295.95	289.40	293.50	292.90	292.90	198023	580.01	3737	103820	52.43
UJJIVANSFB	EQ	19-Dec-2022	31.80	31.80	32.10	30.80	31.00	30.95	31.11	6648107	2068.39	16455	3412974	51.34
ULTRACEMCO	EQ	19-Dec-2022	7014.10	7042.80	7114.40	7010.00	7091.95	7076.00	7080.12	251219	17786.61	28316	132765	52.85
UMAEXPORTS	EQ	19-Dec-2022	50.00	51.50	51.50	49.35	49.55	49.60	49.92	51956	25.94	882	31623	60.86
UMANGDAIRY	EQ	19-Dec-2022	64.65	63.50	66.00	63.50	65.95	64.95	65.28	11348	7.41	264	8087	71.26
UMESLTD	EQ	19-Dec-2022	4.90	4.95	5.10	4.90	5.10	5.10	5.08	16850	0.86	73	13989	83.02
UNICHEMLAB	EQ	19-Dec-2022	323.85	322.00	325.50	315.00	316.00	316.55	319.86	54957	175.78	2641	27386	49.83
UNIDT	EQ	19-Dec-2022	277.05	275.00	277.05	266.60	268.80	268.10	270.30	44861	121.26	1191	38334	85.45
UNIENTER	EQ	19-Dec-2022	142.30	142.30	148.45	141.55	142.50	144.10	145.11	21831	31.68	1089	11443	52.42
UNIINFO	EQ	19-Dec-2022	23.60	24.25	24.90	23.20	23.85	23.85	23.61	27632	6.52	54	22599	81.79
UNIONBANK	EQ	19-Dec-2022	84.70	85.50	88.30	83.50	85.00	85.10	85.42	30515295	26065.51	68862	3633148	11.91
UNIPARTS	EQ	19-Dec-2022	570.25	573.70	588.70	565.00	588.10	584.80	579.63	971533	5631.27	25180	517659	53.28
UNITECH	BZ	19-Dec-2022	1.90	1.90	1.95	1.85	1.95	1.90	1.90	1984882	37.67	637	-	-
UNITEDPOLY	BE	19-Dec-2022	139.75	146.70	146.70	132.80	146.70	146.60	143.53	136736	196.26	1168	-	-
UNITEDTEA	EQ	19-Dec-2022	288.55	288.00	295.70	285.00	290.25	289.25	290.87	2946	8.57	192	1068	36.25
UNIVAFOODS	BE	19-Dec-2022	5.60	5.60	5.60	5.60	5.60	5.60	5.60	304	0.02	4	-	-
UNIVASTU	EQ	19-Dec-2022	107.90	108.95	111.00	98.60	100.90	101.20	102.25	197320	201.75	1940	64361	32.62
UNIVCABLES	EQ	19-Dec-2022	288.10	289.80	292.90	282.65	283.75	285.00	287.86	26156	75.29	1282	13968	53.40
UNIVPHOTO	EQ	19-Dec-2022	511.20	511.90	517.95	507.25	510.00	512.15	512.52	570	2.92	136	317	55.61
UNOMINDA	EQ	19-Dec-2022	533.95	537.00	548.00	532.60	538.45	538.70	541.89	481465	2609.02	18810	351203	72.94
UPL	EQ	19-Dec-2022	770.45	770.95	773.90	763.25	768.05	770.15	769.03	884769	6804.12	36629	336544	38.04
URAVI	SM	19-Dec-2022	152.25	150.50	152.50	150.50	152.00	152.00	151.67	7200	10.92	3	7200	100.00
URJA	EQ	19-Dec-2022	10.95	11.10	12.00	11.00	11.45	11.60	11.77	15788367	1858.62	14967	7241033	45.86
USASEEDS	SM	19-Dec-2022	328.95	337.90	339.70	332.05	339.70	339.35	337.03	14400	48.53	12	10800	75.00
USHAMART	EQ	19-Dec-2022	132.60	133.85	153.70	133.45	149.00	147.90	145.94	5554944	8106.99	42396	2302321	41.45
UTIAMC	EQ	19-Dec-2022	771.25	805.95	908.00	799.25	848.00	859.55	862.21	6363807	54869.63	155303	1217055	19.12
UTIBANKETF	EQ	19-Dec-2022	43.69	43.68	43.98	43.47	43.98	43.81	43.63	9720	4.24	211	7438	76.52
UTINEXT50	EQ	19-Dec-2022	45.31	45.51	45.60	45.05	45.57	45.57	45.32	27069	12.27	178	17589	64.98
UTINIFTETF	EQ	19-Dec-2022	1948.24	1955.99	1963.00	1951.69	1963.00	1960.89	1955.24	764	14.94	90	742	97.12
UTISENSETF	EQ	19-Dec-2022	652.98	677.00	677.00	650.01	654.39	656.51	654.94	2801	18.34	94	2674	95.47
UTISXN50	EQ	19-Dec-2022	51.84	52.31	52.55	51.02	51.78	52.06	52.33	1337	0.70	92	1172	87.66
UTTAMSUGAR	EQ	19-Dec-2022	277.30	281.00	311.80	280.90	299.65	299.35	300.43	1755971	5275.55	38884	393274	22.40
V2RETAIL	EQ	19-Dec-2022	98.30	101.00	102.00	97.00	100.10	100.05	100.09	51259	51.30	829	36226	70.67
VADILALIND	EQ	19-Dec-2022	2661.30	2680.00	2790.00	2680.00	2750.00	2766.50	2748.28	26629	731.84	4229	17498	65.71
VAIBHAVGBL	EQ	19-Dec-2022	337.35	339.05	342.05	329.55	331.90	331.35	334.40	148162	495.45	9431	65941	44.51
VAISHALI	EQ	19-Dec-2022	151.25	154.90	156.00	152.05	152.50	152.65	153.87	132478	203.84	2570	82214	62.06
VAKRANGEE	EQ	19-Dec-2022	28.55	28.40	28.95	28.30	28.55	28.40	28.63	6327243	1811.29	6355	2899498	45.83
VALIANTORG	EQ	19-Dec-2022	628.55	628.55	637.50	610.10	625.00	617.95	620.96	33187	206.08	5328	16199	48.81
VARDHACRLC	EQ	19-Dec-2022	55.20	55.80	57.85	55.80	57.00	56.70	56.83	121774	69.21	1608	45104	37.04
VARDMNPOLY	EQ	19-Dec-2022	19.70	20.20	20.25	19.50	20.00	19.90	19.97	21034	4.20	176	16996	80.80
VARROC	EQ	19-Dec-2022	291.40	296.00	308.00	291.30	303.00	302.90	299.45	1280239	3833.72	19021	957173	74.77
VASCONEQ	EQ	19-Dec-2022	36.40	36.70	37.65	36.00	37.50	37.30	36.88	1127764	415.91	3700	437193	38.77
VASWANI	EQ	19-Dec-2022	19.20	19.55	19.55	18.90	18.95	19.00	19.04	39642	7.55	184	27692	69.86
VBL	EQ	19-Dec-2022	1396.65	1421.00	1421.00	1385.00	1413.85	1413.90	1404.28	1043293	14650.73	55906	449214	43.06
VCL	EQ	19-Dec-2022	6.35	6.20	6.80	6.05	6.40	6.30	6.26	824554	51.61	1434	480848	58.32
VEDL	EQ	19-Dec-2022	307.80	308.90	315.00	308.50	314.75	314.35	311.72	5148697	16049.29	49858	2135371	41.47
VEEKAYEM	SM	19-Dec-2022	33.50	35.80	35.90	35.80	35.90	35.90	35.85	8000	2.87	2	8000	100.00
VENKEYS	EQ	19-Dec-2022	1992.95	2001.90	2007.95	1974.00	1977.65	1979.85	1987.69	39396	783.07	4857	11321	28.74
VENUSPIPES	EQ	19-Dec-2022	742.55	747.00	747.00	741.00	743.90	741.95	742.98	99921	742.40	1134	39795	39.83
VENUSREM	EQ	19-Dec-2022	189.10	188.05	192.00	187.05	188.40	188.00	188.89	19279	36.42	816	14800	76.77
VERANDA	EQ	19-Dec-2022	281.35	277.90	287.00	277.75	278.60	280.55	281.98	83147	234.46	2416	59023	70.99
VERTOZ	BE	19-Dec-2022	228.45	229.00	239.85	221.05	235.00	237.90	235.15	230198	541.31	2342	-	-
VESUVIUS	EQ	19-Dec-2022	1619.60	1620.10	1715.00	1620.10	1701.05	1704.45	1680.02	15519	260.72	2297	8717	56.17
VETO	EQ	19-Dec-2022	115.50	117.30	117.30	115.10	115.10	115.65	116.19	42620	49.52	1237	23453	55.03
VGUARD	EQ	19-Dec-2022	268.75	272.45	274.90	269.20	270.95	271.25	272.60	602465	1642.32	13233	201887	33.51
VHL	EQ	19-Dec-2022	2997.10	2972.00	3082.40	2972.00	3000.00	3021.30	3024.13	466	14.09	209	216	46.35
VICEROY	BZ	19-Dec-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	17309	0.30	8	-	-
VIDHIING	EQ	19-Dec-2022	344.70	346.45	354.00	342.55	352.50	349.55	347.40	29419	102.20	1855	17211	58.50
VIJAYA	EQ	19-Dec-2022	436.10	437.25	443.70	430.00	433.50	431.45	435.56	54299	236.50	8547	23589	43.44
VIJIFIN	EQ	19-Dec-2022	3.00	3.00	3.00	2.90	3.00	3.00	2.97	63886	1.90	297	46207	72.33
VIKASECO	EQ	19-Dec-2022	3.60	3.60	3.80	3.55	3.65	3.60	3.67	10489896	385.15	3764	4568953	43.56
VIKASLIFE	EQ	19-Dec-2022	4.80	4.85	4.90	4.80	4.85	4.80	4.84	12191510	590.35	5071	5220242	42.82
VIKASPROP	BZ	19-Dec-2022	0.80	0.85	0.85	0.75	0.85	0.80	0.79	592288	4.67	586	-	-
VIKASWSP	BZ	19-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.90	1.88	103297	1.95	173	-	-
VIMTALABS	EQ	19-Dec-2022	423.05	418.55	440.55	418.55	425.50	427.70	431.64	40237	173.68	3771	18276	45.42
VINATIORGA	EQ	19-Dec-2022	1973.10	1991.95	1999.65	1962.40	1980.00	1977.40	1974.97	123662	2442.29	4255	112447	90.93
VINDHYATEL	EQ	19-Dec-2022	1702.30	1714.20	1714.20	1675.20	1686.45	1683.35	1689.87	6352	107.34	1127	4289	67.52
VINEETLAB	EQ	19-Dec-2022	56.10	55.50	55.90	54.50	55.00	55.00	55.29	10876	6.01	204	7879	72.44
VINNY	EQ	19-Dec-2022	112.95	115.50	118.55	108.90	118.55	118.55	117.82	19541	23.02	167	17858	91.39
VINYLINDIA	BE	19-Dec-2022	500.25	501.00	510.00	495.00	501.00	499.40	500.01	19859	99.30	967	-	-
VIPCLOTHNG	EQ	19-Dec-2022	54.55	55.80	56.15	53.05	53.10	54.10	54.68	612023	334.63	2466	363270	59.36
VIPIND	EQ	19-Dec-2022	713.90	715.65	719.15	710.15	713.75	714.30	714.43	139873	999.30	7238	93962	67.18
VIPULLTD	BE	19-Dec-2022	15.50	15.50	15.60	15.00	15.55	15.45	15.32	27795	4.26	68	-	-
VISAKAIND	EQ	19-Dec-2022	450.05	454.50	464.80	444.40	444.50	445.20	448.65	45937	206.10	1957	24734	53.84
VISASTEEL	BE	19-Dec-2022	15.35	15.00	15.60	15.00	15.55	15.35	15.48	14792	2.29	94	-	-
VISESHINFO	BE	19-Dec-2022	0.60	0.60	0.65	0.55	0.65	0.60	0.61	7083738	43.19	4562	-	-
VISHAL	EQ	19-Dec-2022	21.90	21.90	22.30	21.60	21.90	21.75	21.92	217973	47.78	1092	131614	60.38
VISHNU	EQ	19-Dec-2022	1512.15	1539.00	1568.00	1522.05	1549.05	1550.55	1544.36	21087	325.66	4048	11859	56.24
VISHWARAJ	EQ	19-Dec-2022	18.80	19.45	21.30	19.35	20.70	20.65	20.63	9029713	1862.72	16597	3982860	44.11
VITAL	SM	19-Dec-2022	139.60	140.00	145.40	140.00	144.05	143.85	142.50	150000	213.76	48	127200	84.80
VIVIANA	SM	19-Dec-2022	95.40	94.20	99.00	94.20	98.00	96.95	96.78	22000	21.29	10	18000	81.82
VIVIDHA	EQ	19-Dec-2022	1.25	1.30	1.30	1.20	1.25	1.25	1.23	671247	8.25	961	642103	95.66
VIVIMEDLAB	BZ	19-Dec-2022	12.15	12.50	12.50	11.65	11.70	11.70	11.74	60336	7.08	192	-	-
VIVO	SM	19-Dec-2022	107.30	101.95	101.95	101.95	101.95	101.95	101.95	1600	1.63	1	1600	100.00
VLSFINANCE	EQ	19-Dec-2022	136.55	136.60	139.00	133.10	134.40	134.55	134.88	57238	77.20	893	42113	73.58
VMARCIND	SM	19-Dec-2022	56.40	57.90	57.95	55.10	55.10	55.10	56.88	24000	13.65	8	21000	87.50
VMART	EQ	19-Dec-2022	2846.40	2867.70	2895.00	2837.30	2893.00	2883.95	2874.35	18174	522.38	4684	11745	64.63
VOLTAMP	EQ	19-Dec-2022	2501.70	2502.00	2575.10	2501.15	2545.00	2546.00	2545.71	6278	159.82	1706	3516	56.01
VOLTAS	EQ	19-Dec-2022	835.10	835.15	838.65	829.15	836.75	836.30	834.15	483111	4029.88	15318	193694	40.09
VRLLOG	EQ	19-Dec-2022	560.40	563.25	570.65	552.35	568.40	566.55	559.60	140422	785.80	8575	67357	47.97
VSCL	SM	19-Dec-2022	40.40	42.00	42.40	42.00	42.00	42.20	42.24	15000	6.34	5	15000	100.00
VSSL	EQ	19-Dec-2022	315.10	319.95	332.00	319.25	323.65	323.85	326.75	531575	1736.93	19307	276661	52.05
VSTIND	EQ	19-Dec-2022	3446.25	3452.35	3514.00	3448.05	3467.35	3470.00	3484.75	5765	200.90	2089	3110	53.95
VSTTILLERS	EQ	19-Dec-2022	2368.10	2364.00	2416.00	2354.10	2401.00	2404.50	2387.51	5973	142.61	1165	4838	81.00
VTL	EQ	19-Dec-2022	333.90	333.05	335.00	327.00	330.45	331.75	329.91	176817	583.34	8518	72778	41.16
WABAG	EQ	19-Dec-2022	356.00	358.00	358.00	343.40	345.45	345.55	347.72	387030	1345.79	10550	177334	45.82
WALCHANNAG	EQ	19-Dec-2022	73.65	72.75	73.40	70.35	72.50	72.35	71.91	138649	99.70	1395	95562	68.92
WANBURY	BE	19-Dec-2022	47.15	47.10	48.15	46.20	47.50	47.20	47.14	8895	4.19	101	-	-
WATERBASE	EQ	19-Dec-2022	78.50	78.60	79.75	78.60	79.40	79.10	79.02	19300	15.25	502	11446	59.31
WEALTH	EQ	19-Dec-2022	355.15	367.05	374.00	340.00	349.10	349.20	349.10	2289	7.99	245	929	40.59
WEBELSOLAR	EQ	19-Dec-2022	97.15	97.15	102.00	97.15	102.00	102.00	101.51	241014	244.65	1465	181270	75.21
WEIZMANIND	EQ	19-Dec-2022	110.60	110.60	114.10	110.55	112.00	112.20	112.33	13445	15.10	328	8257	61.41
WELCORP	EQ	19-Dec-2022	232.80	232.90	235.05	227.20	232.00	230.60	230.12	567776	1306.58	13616	271534	47.82
WELENT	EQ	19-Dec-2022	152.55	152.95	157.40	150.20	155.00	154.75	153.70	218990	336.59	4321	85494	39.04
WELINV	EQ	19-Dec-2022	293.55	293.55	304.25	293.55	303.30	302.30	300.57	406	1.22	52	220	54.19
WELSPUNIND	EQ	19-Dec-2022	79.10	79.45	79.85	75.25	75.50	75.50	76.48	2486074	1901.27	15514	1631553	65.63
WENDT	EQ	19-Dec-2022	7899.00	7860.05	7951.45	7720.00	7750.00	7745.40	7796.76	986	76.88	332	637	64.60
WESTLIFE	EQ	19-Dec-2022	771.45	782.40	782.40	771.00	774.10	777.25	777.39	98219	763.55	8982	55672	56.68
WEWIN	EQ	19-Dec-2022	47.05	46.90	49.40	45.10	46.60	47.30	47.06	2897	1.36	95	1311	45.25
WFL	EQ	19-Dec-2022	229.45	239.85	240.90	220.00	223.80	222.25	232.98	3520	8.20	226	1752	49.77
WHEELS	EQ	19-Dec-2022	598.95	601.75	603.95	595.20	600.40	601.40	600.27	3893	23.37	321	2072	53.22
WHIRLPOOL	EQ	19-Dec-2022	1488.30	1480.00	1502.00	1471.75	1500.00	1496.40	1488.30	52007	774.02	6918	20410	39.24
WILLAMAGOR	EQ	19-Dec-2022	23.40	22.75	25.70	21.35	24.00	23.95	23.83	56376	13.43	348	22971	40.75
WINDLAS	EQ	19-Dec-2022	253.75	254.95	255.55	251.95	254.40	254.45	253.51	23784	60.29	838	17374	73.05
WINDMACHIN	EQ	19-Dec-2022	49.25	48.80	50.05	48.30	49.30	49.40	49.20	138931	68.36	1528	74784	53.83
WINPRO	EQ	19-Dec-2022	4.05	4.10	4.10	3.95	4.10	4.05	4.05	179759	7.27	340	116164	64.62
WIPL	BE	19-Dec-2022	92.00	90.00	91.50	89.00	91.50	90.45	89.25	2651	2.37	26	-	-
WIPRO	EQ	19-Dec-2022	389.75	388.45	390.50	385.70	389.80	389.05	388.03	4419023	17147.13	110160	2005610	45.39
WOCKPHARMA	EQ	19-Dec-2022	220.25	221.40	226.25	219.70	223.75	223.70	223.66	638422	1427.93	8843	322490	50.51
WONDERLA	EQ	19-Dec-2022	357.60	358.90	374.00	356.75	372.00	371.95	367.24	76963	282.64	6480	41296	53.66
WORTH	EQ	19-Dec-2022	114.45	114.45	116.60	113.40	114.50	114.30	114.47	5347	6.12	236	3247	60.73
WSI	BE	19-Dec-2022	15.85	15.85	15.85	15.85	15.85	15.85	15.85	1712	0.27	5	-	-
WSTCSTPAPR	EQ	19-Dec-2022	546.55	543.15	568.80	538.00	563.95	565.60	559.45	356611	1995.07	14411	128060	35.91
XCHANGING	EQ	19-Dec-2022	71.05	71.80	71.80	70.25	70.70	70.75	70.85	59886	42.43	970	32668	54.55
XELPMOC	EQ	19-Dec-2022	136.50	141.00	141.00	134.05	136.50	136.60	136.39	10428	14.22	391	7739	74.21
XPROINDIA	EQ	19-Dec-2022	698.45	703.95	707.20	693.40	699.00	695.80	698.22	5630	39.31	590	3934	69.88
YAARI	EQ	19-Dec-2022	20.05	20.05	21.00	19.80	20.35	20.25	20.26	1095303	221.93	3694	630808	57.59
YESBANK	EQ	19-Dec-2022	21.20	21.50	22.10	21.25	21.45	21.40	21.57	333082150	71831.42	204494	72207407	21.68
YUKEN	EQ	19-Dec-2022	503.45	504.50	512.95	497.00	497.00	499.70	501.00	7071	35.43	284	6167	87.22
ZEEL	EQ	19-Dec-2022	250.55	250.40	253.40	249.55	251.95	252.05	251.65	3187837	8022.29	24742	1386418	43.49
ZEELEARN	EQ	19-Dec-2022	7.05	7.10	7.15	7.00	7.05	7.00	7.05	700990	49.39	681	469779	67.02
ZEEMEDIA	EQ	19-Dec-2022	16.65	16.95	17.10	16.40	16.60	16.60	16.66	1142184	190.25	1786	873290	76.46
ZENITHEXPO	EQ	19-Dec-2022	91.60	94.55	94.75	90.55	90.60	90.65	91.60	1443	1.32	74	713	49.41
ZENITHSTL	EQ	19-Dec-2022	5.45	5.55	5.70	5.50	5.60	5.60	5.57	224427	12.50	846	169947	75.72
ZENSARTECH	EQ	19-Dec-2022	219.80	219.20	219.20	215.00	217.10	216.70	216.75	469933	1018.58	8142	265484	56.49
ZENTEC	EQ	19-Dec-2022	195.55	196.85	199.75	195.00	199.00	199.10	197.60	153670	303.65	3812	103102	67.09
ZFCVINDIA	EQ	19-Dec-2022	9200.50	9249.95	9249.95	9162.00	9199.00	9204.65	9187.44	7780	714.78	489	7322	94.11
ZIMLAB	EQ	19-Dec-2022	355.35	373.05	373.05	337.60	338.00	341.40	350.43	60175	210.87	2623	32702	54.34
ZODIAC	EQ	19-Dec-2022	129.15	129.00	132.45	125.65	127.50	126.95	129.20	17499	22.61	1056	10243	58.53
ZODIACLOTH	EQ	19-Dec-2022	98.05	98.20	102.80	96.50	101.35	101.30	100.24	80603	80.79	750	65728	81.55
ZOMATO	EQ	19-Dec-2022	62.15	62.40	62.80	62.00	62.15	62.15	62.26	21470297	13366.74	72933	9718566	45.27
ZOTA	EQ	19-Dec-2022	261.10	262.50	263.90	260.00	261.70	262.45	261.88	17703	46.36	385	8382	47.35
ZUARI	EQ	19-Dec-2022	164.60	165.70	166.35	160.05	161.25	160.80	162.22	90862	147.40	2915	41367	45.53
ZUARIIND	EQ	19-Dec-2022	150.45	150.55	154.80	149.45	153.00	153.15	152.52	85090	129.78	1746	43827	51.51
ZYDUSLIFE	EQ	19-Dec-2022	407.90	407.90	411.40	404.60	408.05	409.25	408.99	758508	3102.23	15557	393920	51.93
ZYDUSWELL	EQ	19-Dec-2022	1591.75	1592.00	1599.75	1581.00	1588.00	1587.35	1590.23	5792	92.11	1235	3796	65.54