nse-sec-bhavdata-full-2022-12-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	23-Dec-2022	86.95	86.10	86.10	80.80	81.95	81.70	82.99	170914	141.84	3526	89241	52.21
21STCENMGM	EQ	23-Dec-2022	23.20	22.75	22.75	22.75	22.75	22.75	22.75	1243	0.28	26	1243	100.00
3IINFOLTD	EQ	23-Dec-2022	40.45	40.35	40.35	38.55	38.95	38.80	39.28	729516	286.52	5151	503614	69.03
3MINDIA	EQ	23-Dec-2022	22622.50	22622.50	23000.00	22150.00	22698.20	22424.25	22390.81	2355	527.30	1468	950	40.34
3PLAND	EQ	23-Dec-2022	16.70	16.70	16.90	14.70	15.00	15.30	15.97	13913	2.22	257	10111	72.67
4THDIM	BE	23-Dec-2022	109.95	108.00	108.00	107.80	107.80	107.80	107.81	13857	14.94	78	-	-
522GS2025	GS	23-Dec-2022	94.75	90.05	90.05	90.05	90.05	90.05	90.05	10	0.01	1	10	100.00
5PAISA	EQ	23-Dec-2022	299.80	296.00	305.00	289.05	305.00	298.50	294.97	40333	118.97	2370	17538	43.48
63MOONS	EQ	23-Dec-2022	155.80	155.00	156.75	147.00	147.00	148.90	152.46	175223	267.15	4227	82540	47.11
664GS2035	GS	23-Dec-2022	90.00	91.00	91.00	91.00	91.00	91.00	91.00	100	0.09	1	100	100.00
667GS2050	GS	23-Dec-2022	91.30	90.00	91.60	90.00	91.59	91.59	90.48	1641	1.48	13	1350	82.27
669GS2024	GS	23-Dec-2022	101.00	101.00	102.20	101.00	101.30	101.34	101.76	13091	13.32	23	8805	67.26
695GS2061	GS	23-Dec-2022	95.50	95.50	95.50	94.15	94.15	94.15	94.15	504	0.47	2	504	100.00
699GS2051	GS	23-Dec-2022	96.25	96.25	96.25	96.25	96.25	96.25	96.25	571	0.55	4	571	100.00
710GS2029	GS	23-Dec-2022	100.95	100.50	100.60	100.50	100.55	100.55	100.53	2332	2.34	7	2332	100.00
716GS2050	GS	23-Dec-2022	99.97	99.97	99.97	99.01	99.01	99.01	99.97	201	0.20	4	101	50.25
719GS2060	GS	23-Dec-2022	100.28	103.00	103.00	103.00	103.00	103.00	103.00	300	0.31	1	300	100.00
726GS2032	GS	23-Dec-2022	102.29	102.29	102.29	102.00	102.00	102.00	102.00	56000	57.12	3	56000	100.00
738GS2027	GS	23-Dec-2022	103.57	103.50	103.50	102.50	102.50	102.50	102.58	2401	2.46	7	2401	100.00
741GS2036	GS	23-Dec-2022	100.10	100.10	100.10	100.05	100.10	100.10	100.07	56500	56.54	7	56500	100.00
754GS2036	GS	23-Dec-2022	102.60	102.70	102.85	102.50	102.52	102.52	102.53	123750	126.88	70	123750	100.00
75GS2034	GS	23-Dec-2022	101.80	101.80	101.80	101.80	101.80	101.80	101.80	800	0.81	1	800	100.00
763GS2059	GS	23-Dec-2022	102.61	102.60	102.60	102.60	102.60	102.60	102.60	15	0.02	1	15	100.00
824GS2027	GS	23-Dec-2022	105.00	105.25	105.25	105.25	105.25	105.25	105.25	1000	1.05	1	1000	100.00
915GS2024	GS	23-Dec-2022	106.75	106.00	106.00	106.00	106.00	106.00	106.00	1000	1.06	2	1000	100.00
A2ZINFRA	EQ	23-Dec-2022	9.65	9.70	9.70	9.25	9.50	9.40	9.40	278861	26.22	644	189809	68.07
AAATECH	EQ	23-Dec-2022	53.50	56.80	56.85	50.30	53.00	51.85	51.94	19043	9.89	304	15995	83.99
AAKASH	EQ	23-Dec-2022	6.55	6.55	6.65	6.25	6.30	6.25	6.32	369459	23.33	1226	310295	83.99
AAREYDRUGS	EQ	23-Dec-2022	39.75	40.35	44.80	40.05	41.80	41.30	42.56	845994	360.04	6028	339053	40.08
AARON	EQ	23-Dec-2022	157.35	152.15	161.40	152.15	158.00	156.85	157.05	9771	15.35	367	6020	61.61
AARTIDRUGS	EQ	23-Dec-2022	447.10	443.00	468.50	440.85	455.50	455.05	458.74	281122	1289.62	13920	62127	22.10
AARTIIND	EQ	23-Dec-2022	611.40	605.00	610.00	590.00	591.95	590.85	599.45	588136	3525.60	25720	221455	37.65
AARTISURF	EQ	23-Dec-2022	634.60	625.00	634.50	605.00	608.50	608.70	615.81	9850	60.66	1631	5445	55.28
AARVEEDEN	EQ	23-Dec-2022	23.80	22.90	24.65	22.20	22.80	22.70	22.86	26324	6.02	376	13769	52.31
AARVI	EQ	23-Dec-2022	153.50	153.15	153.15	137.55	141.00	138.60	143.85	56738	81.62	2769	28647	50.49
AAVAS	EQ	23-Dec-2022	1920.90	1903.40	1907.40	1865.00	1866.00	1871.95	1883.10	50501	950.98	12478	30715	60.82
ABAN	EQ	23-Dec-2022	48.10	48.10	48.35	44.50	45.50	45.10	45.92	277990	127.66	3807	179441	64.55
ABB	EQ	23-Dec-2022	2802.80	2780.00	2783.95	2666.25	2679.95	2680.75	2724.80	209507	5708.65	23496	75251	35.92
ABBOTINDIA	EQ	23-Dec-2022	21842.45	21776.05	22187.90	21678.00	21850.00	21797.25	21896.80	36252	7938.03	11208	12105	33.39
ABCAPITAL	EQ	23-Dec-2022	147.85	145.65	146.95	142.90	143.30	143.35	144.83	4835266	7002.94	26965	2262399	46.79
ABCOTS	SM	23-Dec-2022	50.00	48.75	49.10	48.60	49.10	49.10	48.84	28000	13.68	7	24000	85.71
ABFRL	EQ	23-Dec-2022	292.40	289.00	291.95	283.90	287.00	285.70	288.25	2194093	6324.36	23671	1127439	51.39
ABMINTLLTD	BE	23-Dec-2022	63.75	62.50	62.50	61.50	61.50	61.50	62.42	19	0.01	6	-	-
ABSLAMC	EQ	23-Dec-2022	450.55	442.00	446.90	429.25	440.05	436.50	432.81	278206	1204.10	7805	188542	67.77
ABSLBANETF	EQ	23-Dec-2022	42.50	42.50	42.50	41.62	41.86	41.75	41.91	10395	4.36	287	3433	33.03
ABSLNN50ET	EQ	23-Dec-2022	43.34	43.30	43.31	41.67	42.00	41.96	42.35	15062	6.38	247	9468	62.86
ACC	EQ	23-Dec-2022	2513.70	2491.00	2500.00	2356.40	2370.00	2374.10	2425.72	262926	6377.84	20035	61187	23.27
ACCELYA	EQ	23-Dec-2022	1351.00	1350.20	1375.95	1300.00	1307.00	1307.75	1337.31	27187	363.58	4505	14100	51.86
ACCURACY	EQ	23-Dec-2022	157.25	159.50	159.50	144.90	145.00	146.25	150.51	13058	19.65	726	7837	60.02
ACE	EQ	23-Dec-2022	292.50	288.05	288.90	266.25	270.15	268.90	278.26	729279	2029.26	22928	335821	46.05
ACEINTEG	EQ	23-Dec-2022	53.05	52.00	57.95	50.85	50.85	51.10	53.08	3916	2.08	75	2262	57.76
ACI	EQ	23-Dec-2022	495.40	485.00	494.00	477.80	492.00	486.50	484.47	295703	1432.60	14415	150445	50.88
ADANIENT	EQ	23-Dec-2022	3868.55	3822.00	3848.00	3616.80	3650.05	3642.20	3730.40	3036157	113260.65	140276	517840	17.06
ADANIGREEN	EQ	23-Dec-2022	1980.75	1970.00	1970.00	1782.00	1804.00	1809.05	1861.88	1242927	23141.78	79622	396546	31.90
ADANIPORTS	EQ	23-Dec-2022	856.90	853.00	853.95	790.20	796.40	794.10	815.94	9112806	74355.26	172534	2002935	21.98
ADANIPOWER	EQ	23-Dec-2022	276.00	267.15	267.70	262.20	262.20	262.20	263.72	3250142	8571.43	40765	1732969	53.32
ADANITRANS	EQ	23-Dec-2022	2518.00	2496.00	2499.00	2240.85	2284.00	2270.20	2354.41	693487	16327.54	54047	122574	17.68
ADFFOODS	EQ	23-Dec-2022	725.70	723.80	723.80	701.70	704.05	705.20	710.25	20648	146.65	2624	10753	52.08
ADL	BE	23-Dec-2022	63.85	63.85	63.90	61.15	61.25	61.25	61.39	1163	0.71	18	-	-
ADORWELD	EQ	23-Dec-2022	813.35	811.25	811.25	753.90	773.00	776.10	782.36	16416	128.43	2801	8573	52.22
ADROITINFO	EQ	23-Dec-2022	26.20	24.90	24.90	24.90	24.90	24.90	24.90	8880	2.21	50	8880	100.00
ADSL	EQ	23-Dec-2022	87.65	88.00	88.00	82.00	82.10	83.00	84.54	176558	149.26	3600	94734	53.66
ADVANIHOTR	EQ	23-Dec-2022	79.95	80.10	80.80	77.30	78.20	78.25	78.83	78741	62.07	1286	48608	61.73
ADVENZYMES	EQ	23-Dec-2022	280.50	275.00	280.00	267.60	271.00	269.05	272.81	103813	283.22	5487	51725	49.83
AEGISCHEM	EQ	23-Dec-2022	342.95	340.00	344.00	314.65	326.90	321.25	330.51	586132	1937.23	16901	264040	45.05
AETHER	EQ	23-Dec-2022	858.50	840.00	853.90	810.00	821.05	818.35	825.31	57158	471.73	9831	30982	54.20
AFFLE	EQ	23-Dec-2022	1069.10	1059.95	1061.90	1012.00	1023.00	1022.50	1027.55	342112	3515.39	30591	151045	44.15
AGARIND	EQ	23-Dec-2022	591.65	591.65	595.05	566.00	571.20	569.65	575.16	72733	418.33	5911	40602	55.82
AGI	EQ	23-Dec-2022	297.25	296.00	296.65	283.45	285.45	285.20	289.16	201004	581.22	7171	139858	69.58
AGNI	SM	23-Dec-2022	21.60	20.60	20.60	20.55	20.55	20.55	20.58	30000	6.18	3	20000	66.67
AGRITECH	EQ	23-Dec-2022	97.80	93.30	98.50	87.00	87.30	88.70	89.59	37169	33.30	866	17354	46.69
AGROPHOS	EQ	23-Dec-2022	40.05	40.00	40.05	38.05	38.05	38.05	38.52	126200	48.61	870	76846	60.89
AGSTRA	EQ	23-Dec-2022	67.05	67.10	67.15	64.05	65.10	64.95	65.43	217836	142.54	3688	136017	62.44
AHL	EQ	23-Dec-2022	270.00	273.00	273.00	218.40	218.40	218.40	245.32	1712658	4201.57	27056	962764	56.21
AHLADA	EQ	23-Dec-2022	106.25	102.05	111.25	102.00	102.00	102.85	104.14	9310	9.70	215	6484	69.65
AHLEAST	EQ	23-Dec-2022	110.45	109.50	109.50	105.05	106.50	106.30	106.00	9125	9.67	194	6541	71.68
AHLUCONT	EQ	23-Dec-2022	458.70	447.55	456.95	430.10	440.00	437.35	446.75	32171	143.72	2406	18781	58.38
AIAENG	EQ	23-Dec-2022	2648.70	2624.65	2640.00	2531.30	2553.25	2569.55	2570.06	45366	1165.93	6579	29458	64.93
AILIMITED	SM	23-Dec-2022	33.00	31.35	31.35	31.35	31.35	31.35	31.35	6000	1.88	2	3000	50.00
AIRAN	EQ	23-Dec-2022	16.20	16.00	16.00	15.05	15.30	15.10	15.31	351924	53.89	1542	256519	72.89
AIROLAM	EQ	23-Dec-2022	81.80	81.00	81.25	79.25	80.00	80.00	80.26	28499	22.87	353	20014	70.23
AIRTELPP	E1	23-Dec-2022	448.15	436.10	448.80	435.05	439.00	442.20	440.07	76878	338.31	2359	60276	78.40
AJANTPHARM	EQ	23-Dec-2022	1227.40	1236.00	1248.00	1215.00	1235.00	1240.35	1236.95	356466	4409.31	29261	72815	20.43
AJMERA	EQ	23-Dec-2022	290.75	290.00	290.00	252.00	257.30	257.55	269.93	105566	284.95	7159	41347	39.17
AJOONI	EQ	23-Dec-2022	6.45	6.35	6.55	5.70	6.15	6.10	6.11	481518	29.42	1174	319511	66.35
AJRINFRA	EQ	23-Dec-2022	1.45	1.40	1.45	1.40	1.40	1.40	1.40	962006	13.50	621	583306	60.63
AKASH	EQ	23-Dec-2022	29.50	28.25	32.30	27.60	27.75	27.90	28.43	33796	9.61	428	23897	70.71
AKG	EQ	23-Dec-2022	41.15	43.10	43.20	42.00	43.20	43.20	43.07	7126	3.07	94	6408	89.92
AKSHAR	BE	23-Dec-2022	67.95	66.60	66.60	66.60	66.60	66.60	66.60	143	0.10	7	-	-
AKSHARCHEM	EQ	23-Dec-2022	262.00	254.65	259.45	239.70	241.30	241.70	247.59	15918	39.41	1298	9189	57.73
AKSHOPTFBR	EQ	23-Dec-2022	9.70	9.65	9.75	8.75	8.90	8.85	9.11	888506	80.97	1395	553351	62.28
AKZOINDIA	EQ	23-Dec-2022	2199.80	2180.00	2209.20	2165.00	2165.00	2190.55	2196.46	27436	602.62	4628	18593	67.77
ALANKIT	EQ	23-Dec-2022	10.70	10.50	10.60	9.90	10.00	10.00	10.18	499451	50.83	1650	385620	77.21
ALBERTDAVD	EQ	23-Dec-2022	579.65	580.30	582.30	532.10	547.00	541.35	556.93	11765	65.52	1215	5376	45.69
ALEMBICLTD	EQ	23-Dec-2022	71.45	72.55	74.20	69.05	69.60	70.20	72.17	739499	533.70	7626	232066	31.38
ALICON	EQ	23-Dec-2022	897.50	897.50	898.05	829.00	839.50	839.40	858.98	31799	273.15	6005	18222	57.30
ALKALI	EQ	23-Dec-2022	118.25	115.00	117.60	104.05	107.80	105.35	110.40	108501	119.78	4015	42074	38.78
ALKEM	EQ	23-Dec-2022	3086.35	3086.35	3107.10	3028.05	3040.00	3039.55	3067.42	77893	2389.30	9504	13667	17.55
ALKYLAMINE	EQ	23-Dec-2022	2708.60	2680.00	2705.00	2600.00	2625.00	2613.10	2643.29	45115	1192.52	12526	24728	54.81
ALLCARGO	EQ	23-Dec-2022	400.65	393.15	396.10	365.45	371.00	370.60	384.47	776033	2983.60	21010	323094	41.63
ALLETEC	ST	23-Dec-2022	124.70	118.50	118.50	118.50	118.50	118.50	118.50	35200	41.71	19	35200	100.00
ALLSEC	EQ	23-Dec-2022	484.40	484.00	484.00	469.10	478.80	478.65	474.15	12430	58.94	785	6801	54.71
ALMONDZ	EQ	23-Dec-2022	70.10	69.05	70.70	61.40	66.00	63.65	66.63	33823	22.54	738	21745	64.29
ALOKINDS	BE	23-Dec-2022	15.50	15.30	15.30	14.75	14.75	14.75	14.88	3149174	468.57	7170	-	-
ALPA	EQ	23-Dec-2022	62.40	63.00	67.60	62.80	64.15	64.65	65.50	468268	306.74	5185	216143	46.16
ALPHAGEO	EQ	23-Dec-2022	267.15	264.05	266.95	253.05	257.00	255.40	258.66	8150	21.08	794	4828	59.24
ALPSINDUS	EQ	23-Dec-2022	2.15	2.10	2.20	2.10	2.10	2.10	2.11	31435	0.66	45	30635	97.46
AMARAJABAT	EQ	23-Dec-2022	645.90	639.90	642.80	601.20	604.00	603.40	614.83	1406744	8649.07	36716	385389	27.40
AMBANIORG	SM	23-Dec-2022	77.20	74.10	74.10	74.10	74.10	74.10	74.10	2000	1.48	1	2000	100.00
AMBER	EQ	23-Dec-2022	1928.85	1915.35	1928.15	1865.00	1878.80	1870.20	1889.53	87346	1650.43	10445	52776	60.42
AMBICAAGAR	EQ	23-Dec-2022	25.15	24.50	25.55	23.90	23.90	23.95	24.17	40644	9.82	249	24502	60.28
AMBIKCO	EQ	23-Dec-2022	1442.25	1430.00	1438.50	1365.55	1385.00	1380.70	1390.42	29140	405.17	4341	20254	69.51
AMBUJACEM	EQ	23-Dec-2022	532.85	528.95	531.80	486.00	489.80	491.25	510.63	10542194	53831.97	130228	3453577	32.76
AMDIND	EQ	23-Dec-2022	53.50	54.40	54.40	50.85	50.85	50.85	51.66	44861	23.18	426	31159	69.46
AMEYA	SM	23-Dec-2022	42.00	40.00	42.50	40.00	42.50	42.50	41.41	20000	8.28	5	16000	80.00
AMIABLE	SM	23-Dec-2022	86.70	87.00	87.00	78.50	82.70	82.65	81.98	12800	10.49	8	9600	75.00
AMIORG	EQ	23-Dec-2022	991.00	975.05	986.95	943.45	982.75	977.05	968.59	135539	1312.81	13093	71009	52.39
AMJLAND	EQ	23-Dec-2022	27.90	27.90	28.00	25.20	25.50	25.80	26.69	70410	18.80	613	35933	51.03
AMRUTANJAN	EQ	23-Dec-2022	697.15	695.00	703.50	688.00	699.00	690.55	692.44	31082	215.22	4670	16903	54.38
ANANDRATHI	EQ	23-Dec-2022	669.65	668.00	670.00	655.75	662.50	663.65	662.11	37797	250.26	2618	23595	62.43
ANANTRAJ	EQ	23-Dec-2022	101.50	101.10	101.60	88.50	89.25	89.90	94.41	4145742	3913.94	18375	1366090	32.95
ANDHRAPAP	EQ	23-Dec-2022	411.35	411.25	411.35	371.00	376.55	376.50	394.53	104099	410.70	4816	60076	57.71
ANDHRSUGAR	EQ	23-Dec-2022	128.85	126.05	127.80	123.50	125.90	124.10	124.89	206150	257.46	4481	98205	47.64
ANDREWYU	EQ	23-Dec-2022	27.20	26.80	26.90	23.45	24.20	24.45	25.54	975639	249.18	4149	570788	58.50
ANGELONE	EQ	23-Dec-2022	1327.50	1315.50	1315.50	1230.20	1260.50	1245.60	1271.68	377474	4800.26	20442	140296	37.17
ANIKINDS	EQ	23-Dec-2022	36.45	36.15	36.25	33.30	34.70	34.45	34.70	54019	18.74	779	31295	57.93
ANKITMETAL	EQ	23-Dec-2022	5.80	5.80	5.90	5.25	5.45	5.40	5.50	175185	9.64	595	138865	79.27
ANMOL	EQ	23-Dec-2022	150.25	150.00	154.00	138.30	147.00	148.80	145.17	34574	50.19	1029	9042	26.15
ANNAPURNA	SM	23-Dec-2022	131.00	130.00	130.00	125.00	125.95	126.40	126.03	38000	47.89	18	34000	89.47
ANTGRAPHIC	EQ	23-Dec-2022	0.80	0.75	0.80	0.75	0.75	0.75	0.76	870643	6.60	527	395107	45.38
ANUP	EQ	23-Dec-2022	856.05	851.00	856.00	811.00	824.00	826.60	829.12	27372	226.95	2879	18853	68.88
ANURAS	EQ	23-Dec-2022	670.30	666.60	669.95	646.60	658.00	659.90	658.07	123896	815.32	9276	85887	69.32
APARINDS	EQ	23-Dec-2022	1615.75	1572.25	1670.00	1571.30	1651.00	1653.75	1638.06	197006	3227.08	23389	63234	32.10
APCL	EQ	23-Dec-2022	206.95	204.85	204.85	196.55	202.00	199.05	199.74	31311	62.54	1254	18303	58.46
APCOTEXIND	EQ	23-Dec-2022	451.95	447.05	450.20	437.00	440.25	442.40	444.39	69490	308.81	4533	35600	51.23
APEX	EQ	23-Dec-2022	246.75	246.75	247.90	237.50	239.00	239.15	242.13	42415	102.70	2646	24937	58.79
APLAPOLLO	EQ	23-Dec-2022	1061.75	1061.95	1065.75	1018.65	1045.00	1038.30	1036.01	406177	4208.05	26681	198795	48.94
APLLTD	EQ	23-Dec-2022	589.00	586.00	600.00	574.55	581.00	580.05	588.93	96912	570.75	6507	30856	31.84
APOLLO	EQ	23-Dec-2022	257.40	257.00	257.00	244.55	244.55	244.55	247.24	187363	463.24	3106	119008	63.52
APOLLOHOSP	EQ	23-Dec-2022	4781.70	4765.70	4805.00	4686.35	4725.00	4700.15	4752.87	473498	22504.74	39852	130808	27.63
APOLLOPIPE	EQ	23-Dec-2022	498.25	491.00	501.95	471.40	476.00	474.40	482.63	45645	220.30	4468	26629	58.34
APOLLOTYRE	EQ	23-Dec-2022	316.30	313.60	314.75	306.70	308.00	308.15	309.68	3345847	10361.28	36739	1015212	30.34
APOLSINHOT	EQ	23-Dec-2022	1241.30	1200.00	1222.30	1179.25	1179.25	1179.25	1184.28	1879	22.25	256	1538	81.85
APTECHT	EQ	23-Dec-2022	307.65	304.00	308.45	294.40	298.80	298.80	302.83	446941	1353.49	10774	257765	57.67
APTUS	EQ	23-Dec-2022	290.95	290.10	290.95	271.00	273.00	275.55	281.62	107701	303.30	7026	67170	62.37
ARCHIDPLY	EQ	23-Dec-2022	66.85	66.50	66.60	60.70	63.00	62.50	64.62	103001	66.56	1304	61703	59.91
ARCHIES	EQ	23-Dec-2022	23.65	23.80	23.80	21.70	22.00	21.90	22.46	281730	63.28	1240	217645	77.25
ARENTERP	EQ	23-Dec-2022	40.45	39.90	39.90	38.45	38.45	38.45	38.60	4406	1.70	62	3370	76.49
ARHAM	ST	23-Dec-2022	72.70	69.10	69.10	69.10	69.10	69.10	69.10	51000	35.24	14	51000	100.00
ARIES	EQ	23-Dec-2022	168.45	166.00	167.80	154.00	155.50	155.50	161.37	134004	216.24	3680	67613	50.46
ARIHANTCAP	EQ	23-Dec-2022	63.80	64.80	66.00	55.60	58.00	59.00	62.28	216204	134.66	2717	111565	51.60
ARIHANTSUP	EQ	23-Dec-2022	221.35	219.85	219.85	191.50	205.00	197.65	204.66	134743	275.76	3780	86804	64.42
ARMANFIN	EQ	23-Dec-2022	1422.10	1424.00	1424.00	1335.00	1349.00	1348.95	1354.75	17199	233.00	2080	8854	51.48
AROGRANITE	EQ	23-Dec-2022	48.15	47.15	48.00	44.00	44.00	44.35	45.78	51879	23.75	1136	32083	61.84
ARROWGREEN	EQ	23-Dec-2022	173.25	172.50	178.40	164.60	166.00	165.40	167.82	33730	56.60	757	24197	71.74
ARSHIYA	EQ	23-Dec-2022	7.50	7.30	7.50	7.15	7.15	7.15	7.19	1099022	79.00	893	665543	60.56
ARSSINFRA	BE	23-Dec-2022	21.30	21.00	21.00	20.25	20.25	20.25	20.31	8587	1.74	57	-	-
ARTEMISMED	EQ	23-Dec-2022	74.15	73.05	73.95	66.55	70.00	69.80	69.98	441562	309.00	4406	261884	59.31
ARTNIRMAN	EQ	23-Dec-2022	62.40	62.00	65.50	59.30	65.50	63.65	62.60	10698	6.70	149	9012	84.24
ARVEE	EQ	23-Dec-2022	176.25	185.05	185.05	167.45	167.45	167.45	179.06	4465	8.00	87	4287	96.01
ARVIND	EQ	23-Dec-2022	89.80	89.00	89.30	82.00	83.00	82.75	85.31	1324989	1130.40	12587	687586	51.89
ARVINDFASN	EQ	23-Dec-2022	334.40	328.60	330.00	295.10	301.00	301.85	305.53	904911	2764.78	28309	351296	38.82
ARVSMART	EQ	23-Dec-2022	269.35	272.00	275.00	258.60	262.00	260.30	261.65	113855	297.90	4938	75602	66.40
ASAHIINDIA	EQ	23-Dec-2022	522.80	519.00	522.55	481.05	489.95	486.80	496.84	135445	672.95	9726	63006	46.52
ASAHISONG	EQ	23-Dec-2022	258.00	251.00	254.90	246.35	249.55	248.20	249.92	9425	23.55	891	6044	64.13
ASAL	EQ	23-Dec-2022	351.45	350.95	350.95	325.00	328.00	326.40	331.82	45244	150.13	3050	25624	56.64
ASALCBR	EQ	23-Dec-2022	417.70	408.05	418.75	403.00	403.45	404.25	408.55	48500	198.15	3553	25127	51.81
ASCOM	SM	23-Dec-2022	160.00	168.00	168.00	168.00	168.00	168.00	168.00	2000	3.36	1	2000	100.00
ASHAPURMIN	EQ	23-Dec-2022	78.95	78.95	78.95	72.20	74.20	74.25	76.14	328927	250.43	2789	263081	79.98
ASHIANA	EQ	23-Dec-2022	138.25	134.80	137.90	129.20	133.00	133.70	133.09	46165	61.44	1481	24511	53.09
ASHIMASYN	EQ	23-Dec-2022	16.25	16.20	16.50	14.70	14.80	14.85	15.47	236218	36.53	884	157784	66.80
ASHOKA	EQ	23-Dec-2022	82.55	81.00	81.75	77.50	79.50	79.35	79.20	1568975	1242.70	8740	790957	50.41
ASHOKLEY	EQ	23-Dec-2022	142.45	141.00	141.45	137.30	137.35	137.85	138.99	8960739	12454.98	63574	3797568	42.38
ASIANENE	EQ	23-Dec-2022	70.95	70.60	71.20	66.30	68.40	68.10	68.30	100386	68.56	1829	49396	49.21
ASIANHOTNR	EQ	23-Dec-2022	79.35	79.35	83.90	71.20	71.30	73.25	76.76	71840	55.14	1072	50466	70.25
ASIANPAINT	EQ	23-Dec-2022	3088.55	3078.95	3086.85	3036.00	3053.00	3057.90	3052.99	1230858	37577.95	92630	781755	63.51
ASIANTILES	EQ	23-Dec-2022	47.65	46.80	47.25	45.05	45.50	45.20	45.81	471945	216.21	3950	304495	64.52
ASPINWALL	EQ	23-Dec-2022	224.65	232.00	232.00	216.00	220.50	217.25	219.86	8449	18.58	445	6205	73.44
ASTEC	EQ	23-Dec-2022	1699.40	1676.00	1692.00	1646.70	1673.65	1671.35	1670.68	13876	231.82	3512	6211	44.76
ASTERDM	EQ	23-Dec-2022	241.20	236.40	243.00	223.00	225.20	225.40	234.12	517299	1211.08	18098	171149	33.09
ASTRAL	EQ	23-Dec-2022	1966.15	1951.05	1951.05	1881.50	1885.15	1894.30	1907.18	375638	7164.11	34765	164936	43.91
ASTRAMICRO	EQ	23-Dec-2022	270.10	270.00	271.00	257.10	260.75	259.70	264.75	446299	1181.57	9080	197130	44.17
ASTRAZEN	EQ	23-Dec-2022	3413.95	3417.00	3539.00	3304.00	3304.00	3312.60	3428.53	33657	1153.94	8224	10702	31.80
ASTRON	EQ	23-Dec-2022	34.10	34.10	34.40	32.90	33.20	33.05	33.26	81548	27.12	734	63347	77.68
ATALREAL	SM	23-Dec-2022	68.70	66.00	69.95	60.25	69.00	61.95	63.35	528000	334.51	80	268800	50.91
ATFL	EQ	23-Dec-2022	815.50	814.00	816.45	795.00	801.00	810.40	807.18	4408	35.58	1095	2238	50.77
ATGL	EQ	23-Dec-2022	3551.55	3503.50	3551.00	3176.00	3259.05	3232.60	3356.32	417221	14003.25	34542	166039	39.80
ATLANTA	BE	23-Dec-2022	16.60	16.30	16.30	16.30	16.30	16.30	16.30	1822	0.30	19	-	-
ATUL	EQ	23-Dec-2022	8113.60	8113.60	8113.60	7820.20	7831.10	7845.30	7909.71	45675	3612.76	4080	36312	79.50
ATULAUTO	EQ	23-Dec-2022	263.95	260.00	262.60	240.30	242.45	242.55	250.75	260799	653.95	10151	132365	50.75
AUBANK	EQ	23-Dec-2022	671.50	661.50	670.00	642.00	645.95	644.30	649.36	2087464	13555.09	39631	1339898	64.19
AURIONPRO	EQ	23-Dec-2022	323.50	323.00	345.20	297.60	310.30	302.45	318.14	115775	368.32	7301	53748	46.42
AUROPHARMA	EQ	23-Dec-2022	446.50	446.50	454.45	435.90	438.80	437.50	446.15	1866834	8328.86	42753	572288	30.66
AURUM	EQ	23-Dec-2022	116.45	116.45	117.35	110.65	113.50	111.90	112.67	85177	95.96	1696	56853	66.75
AURUMPP	X1	23-Dec-2022	59.10	57.30	59.10	56.15	59.10	56.90	56.44	12432	7.02	75	10792	86.81
AUSOMENT	EQ	23-Dec-2022	66.15	64.05	72.75	64.05	67.85	66.80	69.43	16609	11.53	550	6602	39.75
AUTOAXLES	EQ	23-Dec-2022	1940.70	1940.70	1941.00	1890.00	1910.00	1909.45	1906.14	11847	225.82	2587	6705	56.60
AUTOBEES	EQ	23-Dec-2022	126.94	126.94	126.98	123.52	124.16	123.79	124.52	130273	162.21	2208	113978	87.49
AUTOIND	EQ	23-Dec-2022	72.95	72.05	72.05	68.95	69.00	69.95	70.63	63529	44.87	935	40645	63.98
AVADHSUGAR	EQ	23-Dec-2022	538.20	530.00	534.55	489.65	501.00	498.20	512.25	117646	602.64	6912	45419	38.61
AVANTIFEED	EQ	23-Dec-2022	388.65	395.00	395.00	374.00	378.45	376.15	378.37	186105	704.16	10540	69801	37.51
AVROIND	EQ	23-Dec-2022	108.55	106.55	110.00	104.95	109.50	108.55	107.77	146403	157.78	1519	104499	71.38
AVTNPL	EQ	23-Dec-2022	104.80	103.00	103.40	95.00	98.35	97.00	99.17	281671	279.35	6781	144016	51.13
AWHCL	EQ	23-Dec-2022	304.85	309.00	309.00	290.10	294.00	292.85	294.26	96118	282.84	6536	50617	52.66
AWL	EQ	23-Dec-2022	552.60	540.00	549.95	497.40	504.00	499.65	517.38	7533918	38978.84	154079	2758081	36.61
AXISBANK	EQ	23-Dec-2022	919.55	912.00	917.25	904.00	907.20	906.60	909.40	6371695	57943.88	147699	3440868	54.00
AXISBNKETF	EQ	23-Dec-2022	426.45	426.45	426.45	420.00	421.10	420.37	422.09	1147	4.84	66	836	72.89
AXISBPSETF	EQ	23-Dec-2022	10.62	10.64	10.64	10.56	10.60	10.62	10.61	13843	1.47	360	7342	53.04
AXISCADES	EQ	23-Dec-2022	295.25	288.05	289.90	280.50	280.50	280.55	282.78	46394	131.19	1386	28717	61.90
AXISCETF	EQ	23-Dec-2022	77.15	77.12	77.12	75.07	75.07	75.12	75.71	3113	2.36	56	1104	35.46
AXISGOLD	EQ	23-Dec-2022	46.95	46.68	46.69	46.21	46.59	46.41	46.45	131193	60.94	1079	91845	70.01
AXISHCETF	EQ	23-Dec-2022	82.67	83.00	84.00	82.00	82.01	82.05	83.28	79861	66.51	138	8392	10.51
AXISILVER	EQ	23-Dec-2022	69.38	69.80	71.81	67.71	69.99	69.99	69.79	14796	10.33	198	10193	68.89
AXISNIFTY	EQ	23-Dec-2022	192.29	191.81	191.82	189.01	189.15	189.63	190.51	9160	17.45	218	7787	85.01
AXISTECETF	EQ	23-Dec-2022	296.31	291.31	296.29	290.00	290.00	292.31	292.88	3661	10.72	84	1536	41.96
AXITA	EQ	23-Dec-2022	44.85	42.00	44.55	41.50	42.50	42.30	42.93	734831	315.48	9800	299032	40.69
AYMSYNTEX	EQ	23-Dec-2022	69.05	69.05	73.40	65.70	67.50	68.35	67.55	19392	13.10	466	11394	58.76
BAFNAPH	BE	23-Dec-2022	98.15	98.15	100.00	98.15	100.00	99.25	99.38	1924	1.91	40	-	-
BAGFILMS	EQ	23-Dec-2022	4.80	4.60	4.80	4.60	4.65	4.60	4.63	188744	8.74	398	160877	85.24
BAHETI	SM	23-Dec-2022	108.65	107.00	108.00	100.00	104.00	104.20	102.23	111000	113.47	37	78000	70.27
BAJAJ-AUTO	EQ	23-Dec-2022	3600.85	3580.00	3600.00	3533.00	3549.60	3541.80	3553.68	122024	4336.34	19849	44106	36.15
BAJAJCON	EQ	23-Dec-2022	165.00	162.95	164.65	158.10	161.00	160.95	161.51	872057	1408.49	15401	400960	45.98
BAJAJELEC	EQ	23-Dec-2022	1165.05	1165.05	1174.45	1118.60	1160.00	1147.85	1152.56	110173	1269.81	10284	41894	38.03
BAJAJFINSV	EQ	23-Dec-2022	1544.30	1524.30	1543.30	1492.00	1495.50	1497.05	1514.15	1673592	25340.70	84553	631450	37.73
BAJAJHCARE	EQ	23-Dec-2022	416.50	408.00	434.15	390.55	408.50	419.70	412.53	262871	1084.43	8257	126098	47.97
BAJAJHIND	EQ	23-Dec-2022	17.05	16.65	16.90	16.20	16.20	16.20	16.31	27242123	4444.49	15411	12674469	46.53
BAJAJHLDNG	EQ	23-Dec-2022	6144.20	6099.00	6129.85	5706.35	5757.00	5798.95	5870.23	44001	2582.96	10627	16676	37.90
BAJFINANCE	EQ	23-Dec-2022	6490.65	6450.00	6466.00	6340.05	6369.95	6374.60	6384.02	994303	63476.49	111829	441842	44.44
BALAJITELE	EQ	23-Dec-2022	44.75	45.00	45.00	42.60	43.10	43.10	43.16	133277	57.53	1330	92659	69.52
BALAMINES	EQ	23-Dec-2022	2755.60	2755.55	2755.55	2623.00	2635.00	2631.90	2680.50	65458	1754.60	12663	33698	51.48
BALAXI	EQ	23-Dec-2022	582.45	580.00	599.90	575.00	577.00	578.20	580.15	4892	28.38	326	3362	68.72
BALKRISHNA	EQ	23-Dec-2022	44.75	42.50	43.60	40.30	40.30	40.30	41.27	154768	63.87	1274	53094	34.31
BALKRISIND	EQ	23-Dec-2022	2152.65	2130.00	2138.95	2055.40	2076.70	2073.70	2089.62	341079	7127.27	23515	123769	36.29
BALLARPUR	BZ	23-Dec-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.06	1909424	20.20	322	-	-
BALMLAWRIE	EQ	23-Dec-2022	120.05	119.25	119.70	114.25	116.10	115.40	117.53	368056	432.59	4528	241758	65.69
BALPHARMA	EQ	23-Dec-2022	93.70	93.70	102.00	90.75	95.75	96.05	98.48	475525	468.29	7695	158820	33.40
BALRAMCHIN	EQ	23-Dec-2022	400.75	396.00	400.05	381.00	383.25	384.25	388.18	3167338	12295.02	40673	849637	26.82
BANARBEADS	EQ	23-Dec-2022	78.55	76.25	83.55	75.35	83.20	80.10	77.98	15405	12.01	599	8783	57.01
BANARISUG	EQ	23-Dec-2022	2815.00	2800.00	2836.00	2771.95	2775.00	2777.60	2797.63	6279	175.66	586	5370	85.52
BANCOINDIA	EQ	23-Dec-2022	189.70	188.05	189.15	179.00	181.90	180.60	182.55	212697	388.28	11892	94044	44.22
BANDHANBNK	EQ	23-Dec-2022	231.75	228.60	233.20	225.55	227.40	226.50	229.05	10671892	24443.45	68480	2309997	21.65
BANG	EQ	23-Dec-2022	46.55	46.00	46.00	42.00	42.05	42.20	43.51	31501	13.71	567	21330	67.71
BANKA	EQ	23-Dec-2022	73.20	75.85	75.85	70.00	70.65	71.05	71.22	11201	7.98	290	7123	63.59
BANKBARODA	EQ	23-Dec-2022	176.60	174.00	175.65	168.10	169.25	169.05	171.05	29192377	49933.14	117653	9252909	31.70
BANKBEES	EQ	23-Dec-2022	430.36	430.36	430.36	420.55	421.65	421.38	423.56	1959887	8301.33	14920	1351811	68.97
BANKINDIA	EQ	23-Dec-2022	83.15	82.10	82.50	76.65	77.40	77.40	79.24	33696758	26702.13	86432	10498139	31.15
BANSWRAS	EQ	23-Dec-2022	115.95	115.90	115.90	110.30	111.50	111.65	112.72	53457	60.26	1037	37077	69.36
BARBEQUE	EQ	23-Dec-2022	997.20	971.00	994.00	942.95	980.00	964.90	963.90	48419	466.71	6554	19678	40.64
BASF	EQ	23-Dec-2022	2706.85	2699.00	2700.00	2651.00	2677.00	2693.75	2678.87	25228	675.83	3933	15634	61.97
BASML	EQ	23-Dec-2022	51.30	51.70	52.25	47.05	48.15	47.60	49.12	123165	60.50	1537	79863	64.84
BATAINDIA	EQ	23-Dec-2022	1646.70	1631.70	1639.95	1615.20	1620.00	1624.85	1625.97	331858	5395.91	19219	132002	39.78
BAYERCROP	EQ	23-Dec-2022	4761.55	4718.30	4764.70	4623.00	4751.00	4745.00	4710.94	13101	617.18	3007	6069	46.32
BBETF0432	EQ	23-Dec-2022	1033.31	1032.10	1036.00	1032.10	1034.29	1035.68	1035.30	4702	48.68	73	4037	85.86
BBL	EQ	23-Dec-2022	2324.20	2320.00	2333.30	2199.90	2250.00	2223.75	2250.88	20073	451.82	5006	9079	45.23
BBOX	EQ	23-Dec-2022	130.50	128.45	130.65	120.75	122.00	122.25	124.88	47675	59.54	1951	26110	54.77
BBTC	EQ	23-Dec-2022	925.00	919.95	925.45	891.00	898.05	898.95	905.40	61926	560.68	8150	32110	51.85
BBTCL	EQ	23-Dec-2022	231.75	238.00	238.00	226.60	229.75	228.90	230.32	7252	16.70	1602	3115	42.95
BCG	EQ	23-Dec-2022	30.15	30.15	31.15	27.70	27.95	28.05	28.87	33926158	9792.99	47980	15106956	44.53
BCLIND	EQ	23-Dec-2022	325.20	319.00	323.00	285.35	294.00	290.80	300.97	199507	600.45	9761	102282	51.27
BCONCEPTS	BE	23-Dec-2022	240.30	242.90	243.00	228.30	228.30	228.30	233.83	8848	20.69	137	-	-
BCP	EQ	23-Dec-2022	4.70	4.55	4.75	4.30	4.40	4.35	4.41	357722	15.79	613	250140	69.93
BDL	EQ	23-Dec-2022	836.95	841.15	860.00	800.20	822.80	820.05	839.58	1077879	9049.70	36502	189578	17.59
BEARDSELL	EQ	23-Dec-2022	23.20	23.10	23.10	20.05	20.50	20.60	21.63	134052	28.99	941	75246	56.13
BECTORFOOD	EQ	23-Dec-2022	414.85	409.70	410.95	389.00	395.00	394.60	398.88	250571	999.48	11716	151745	60.56
BEDMUTHA	EQ	23-Dec-2022	56.25	58.20	58.20	46.75	47.30	49.10	50.53	24058	12.16	428	15188	63.13
BEL	EQ	23-Dec-2022	98.25	98.95	99.15	96.00	96.80	96.55	97.48	23099245	22516.25	107854	9602258	41.57
BEML	EQ	23-Dec-2022	1389.05	1380.00	1388.00	1313.00	1320.00	1322.00	1350.41	72195	974.93	10823	28681	39.73
BEPL	EQ	23-Dec-2022	105.60	104.95	105.25	101.10	101.35	101.60	102.83	214064	220.12	3936	138462	64.68
BERGEPAINT	EQ	23-Dec-2022	592.25	585.00	589.00	573.00	575.20	575.55	579.13	657845	3809.79	30498	220782	33.56
BESTAGRO	EQ	23-Dec-2022	1418.50	1410.00	1428.30	1345.05	1353.95	1352.75	1380.85	89734	1239.09	8251	40013	44.59
BETA	SM	23-Dec-2022	680.00	680.00	712.20	660.00	665.00	664.25	676.66	3600	24.36	14	3200	88.89
BEWLTD	SM	23-Dec-2022	650.00	630.00	639.00	610.00	611.20	610.30	618.14	3000	18.54	12	2750	91.67
BFINVEST	EQ	23-Dec-2022	277.05	275.55	277.35	260.00	260.00	261.40	268.00	16613	44.52	1168	12145	73.11
BFUTILITIE	EQ	23-Dec-2022	377.55	374.90	375.40	352.30	356.70	355.50	361.71	209117	756.41	7921	86938	41.57
BGRENERGY	EQ	23-Dec-2022	65.90	65.10	65.45	60.95	61.60	61.45	62.74	321669	201.82	4378	137953	42.89
BHAGCHEM	EQ	23-Dec-2022	1294.15	1270.05	1275.95	1231.00	1245.00	1248.75	1259.85	3442	43.36	250	2530	73.50
BHAGERIA	EQ	23-Dec-2022	154.30	153.40	153.40	146.30	148.60	147.70	149.60	17571	26.29	1002	10427	59.34
BHAGYANGR	EQ	23-Dec-2022	45.05	44.60	45.45	41.60	41.60	41.90	43.24	54638	23.63	1071	31911	58.40
BHANDARI	EQ	23-Dec-2022	5.70	5.50	6.00	5.15	5.55	5.30	5.30	1265477	67.05	1650	799480	63.18
BHARATFORG	EQ	23-Dec-2022	858.60	857.95	859.70	827.40	843.00	842.40	838.37	2265831	18996.11	57359	1278229	56.41
BHARATGEAR	EQ	23-Dec-2022	120.00	119.70	119.95	108.00	109.95	110.70	113.69	94115	107.00	2978	49412	52.50
BHARATRAS	EQ	23-Dec-2022	9834.90	9834.90	9834.90	9590.00	9616.00	9614.40	9667.99	1019	98.52	535	687	67.42
BHARATWIRE	EQ	23-Dec-2022	96.60	95.90	95.90	87.30	89.50	89.05	91.36	305309	278.94	4830	153289	50.21
BHARTIARTL	EQ	23-Dec-2022	816.60	814.00	817.95	805.00	809.95	808.65	810.81	2804496	22739.14	95664	1412483	50.36
BHEL	EQ	23-Dec-2022	78.90	78.15	78.85	73.50	74.50	73.95	75.70	33814978	25599.11	60397	9734485	28.79
BIGBLOC	EQ	23-Dec-2022	128.50	127.50	127.50	122.10	122.10	122.10	122.73	28497	34.97	521	24094	84.55
BIKAJI	EQ	23-Dec-2022	363.30	356.00	356.40	345.15	350.00	350.15	348.83	856994	2989.48	12679	242412	28.29
BIL	EQ	23-Dec-2022	205.20	208.45	208.45	190.25	193.00	193.25	199.64	5893	11.76	860	2681	45.49
BINDALAGRO	EQ	23-Dec-2022	24.95	25.00	25.25	23.60	23.75	23.80	24.13	355419	85.78	2458	236994	66.68
BIOCON	EQ	23-Dec-2022	269.65	271.70	277.00	266.10	268.50	267.05	272.35	6383847	17386.60	87587	1154893	18.09
BIOFILCHEM	EQ	23-Dec-2022	56.65	56.40	63.90	54.15	58.50	58.20	59.90	618058	370.21	8743	205161	33.19
BIRET	RR	23-Dec-2022	287.22	288.50	288.50	283.80	284.00	284.17	285.01	104791	298.67	1818	99888	95.32
BIRLACABLE	EQ	23-Dec-2022	129.60	128.55	129.20	121.00	121.65	121.65	124.33	118811	147.71	4135	51914	43.69
BIRLACORPN	EQ	23-Dec-2022	996.10	988.70	994.90	952.25	966.00	969.35	965.76	119289	1152.04	12448	49062	41.13
BIRLAMONEY	EQ	23-Dec-2022	58.80	58.00	58.50	55.25	55.85	55.75	56.34	119744	67.46	1597	82984	69.30
BKMINDST	BZ	23-Dec-2022	1.15	1.15	1.20	1.10	1.10	1.10	1.13	39386	0.44	48	-	-
BLBLIMITED	EQ	23-Dec-2022	20.70	20.70	21.75	19.50	20.65	20.20	20.10	51649	10.38	384	33047	63.98
BLISSGVS	EQ	23-Dec-2022	73.10	72.80	75.60	71.40	71.80	71.70	73.61	267472	196.88	4240	114833	42.93
BLKASHYAP	EQ	23-Dec-2022	31.00	30.50	31.05	28.95	29.05	29.35	30.02	480924	144.38	2211	317022	65.92
BLS	EQ	23-Dec-2022	177.45	166.35	170.00	154.20	156.00	157.95	162.13	4681515	7590.37	129143	1974788	42.18
BLUEDART	EQ	23-Dec-2022	7498.05	7350.00	7469.95	7265.00	7433.00	7423.15	7376.08	17306	1276.50	4420	7051	40.74
BLUESTARCO	EQ	23-Dec-2022	1205.10	1205.00	1205.00	1175.00	1195.00	1196.85	1193.06	58899	702.70	8086	29529	50.13
BMETRICS	SM	23-Dec-2022	2017.00	1919.00	1919.00	1916.15	1916.15	1916.15	1917.58	400	7.67	2	400	100.00
BODALCHEM	EQ	23-Dec-2022	77.00	77.05	77.05	72.55	73.30	73.10	74.18	316513	234.79	4730	169302	53.49
BOHRAIND	BE	23-Dec-2022	137.00	137.00	137.00	130.15	135.95	130.20	130.20	664	0.86	22	-	-
BOMDYEING	EQ	23-Dec-2022	78.50	76.90	77.85	73.50	74.40	74.50	75.49	982091	741.37	8443	393079	40.02
BOROLTD	EQ	23-Dec-2022	380.90	376.50	379.50	348.05	356.00	353.20	360.73	244148	880.71	12511	121913	49.93
BORORENEW	EQ	23-Dec-2022	502.00	495.00	499.70	473.00	479.85	475.20	483.08	278346	1344.64	19804	135878	48.82
BOSCHLTD	EQ	23-Dec-2022	17243.75	17210.00	17210.00	16700.00	16744.20	16849.45	16919.67	30648	5185.54	10236	12348	40.29
BPCL	EQ	23-Dec-2022	327.90	325.00	328.90	322.15	325.00	325.10	324.59	2901038	9416.35	43891	1400372	48.27
BPL	EQ	23-Dec-2022	61.00	61.10	61.10	58.50	58.60	58.70	59.25	118799	70.39	1764	74416	62.64
BRIGADE	EQ	23-Dec-2022	453.30	449.20	478.65	448.05	469.00	471.20	466.97	993184	4637.87	37263	381065	38.37
BRIGHT	SM	23-Dec-2022	4.90	5.05	5.05	4.80	5.00	4.90	4.92	105000	5.17	34	84000	80.00
BRITANNIA	EQ	23-Dec-2022	4391.45	4375.15	4398.95	4324.10	4338.00	4331.90	4348.67	224215	9750.36	28004	124650	55.59
BRITANNIA	N3	23-Dec-2022	28.70	28.55	28.89	28.55	28.81	28.80	28.78	7094	2.04	112	5209	73.43
BRNL	EQ	23-Dec-2022	36.30	36.20	36.80	31.05	31.90	31.90	33.61	247218	83.09	1995	148808	60.19
BROOKS	EQ	23-Dec-2022	100.20	99.95	105.20	99.00	105.20	105.20	103.82	85338	88.60	823	55382	64.90
BSE	EQ	23-Dec-2022	549.40	545.00	547.60	525.00	528.00	526.25	533.98	707746	3779.24	32300	364205	51.46
BSHSL	BE	23-Dec-2022	201.65	191.60	191.60	191.60	191.60	191.60	191.60	10869	20.83	220	-	-
BSL	BE	23-Dec-2022	184.80	184.00	184.00	175.60	175.60	175.60	177.80	10272	18.26	213	-	-
BSLGOLDETF	EQ	23-Dec-2022	49.59	50.50	50.50	48.57	48.77	48.81	48.91	11386	5.57	292	6314	55.45
BSLNIFTY	EQ	23-Dec-2022	20.38	20.38	20.83	20.00	20.11	20.08	20.14	53435	10.76	853	35462	66.36
BSLSENETFG	EQ	23-Dec-2022	58.73	59.25	59.25	57.64	57.98	57.68	57.92	2116	1.23	70	1829	86.44
BSOFT	EQ	23-Dec-2022	296.25	292.00	294.90	278.00	283.00	279.95	285.33	2148394	6130.01	39180	719391	33.49
BTML	SM	23-Dec-2022	96.60	93.40	101.40	92.20	101.40	101.40	98.09	282000	276.60	40	192000	68.09
BURNPUR	EQ	23-Dec-2022	5.40	5.40	5.55	5.00	5.05	5.00	5.15	216649	11.16	634	148093	68.36
BUTTERFLY	EQ	23-Dec-2022	1553.30	1548.00	1594.90	1529.75	1555.25	1552.55	1553.17	14729	228.77	2327	8469	57.50
BVCL	EQ	23-Dec-2022	24.30	25.30	25.30	23.10	23.90	23.20	23.61	7735	1.83	96	4947	63.96
BYKE	EQ	23-Dec-2022	40.70	40.30	40.50	38.75	39.50	39.25	39.42	79437	31.31	937	50755	63.89
CALSOFT	EQ	23-Dec-2022	19.50	18.70	19.30	17.50	19.30	17.95	18.24	47286	8.62	463	33330	70.49
CAMLINFINE	EQ	23-Dec-2022	135.10	135.10	138.90	133.65	137.00	136.10	136.30	395022	538.43	7702	191873	48.57
CAMPUS	EQ	23-Dec-2022	404.95	398.00	402.00	378.30	388.00	383.95	389.18	713678	2777.50	24313	277599	38.90
CAMS	EQ	23-Dec-2022	2249.95	2244.00	2244.00	2150.00	2167.00	2169.05	2186.62	134801	2947.58	17103	75148	55.75
CANBK	EQ	23-Dec-2022	311.85	306.30	310.05	290.05	292.25	291.55	297.55	15310273	45555.22	85472	4423387	28.89
CANFINHOME	EQ	23-Dec-2022	521.70	512.00	518.55	486.40	494.00	489.60	497.58	1120435	5575.09	23286	333486	29.76
CANTABIL	EQ	23-Dec-2022	1294.20	1294.20	1294.20	1187.45	1210.00	1198.90	1231.60	13563	167.04	1465	4548	33.53
CAPACITE	EQ	23-Dec-2022	138.60	136.60	138.05	124.15	129.75	127.40	130.15	473654	616.47	8503	195533	41.28
CAPLIPOINT	EQ	23-Dec-2022	708.85	705.00	725.45	700.80	708.00	706.40	712.72	78322	558.21	7065	29658	37.87
CAPTRUST	EQ	23-Dec-2022	82.00	82.00	82.15	79.20	80.05	80.25	80.15	9538	7.64	194	5376	56.36
CARBORUNIV	EQ	23-Dec-2022	878.55	856.10	874.65	829.90	852.00	850.10	848.82	77274	655.92	7122	33923	43.90
CAREERP	EQ	23-Dec-2022	135.10	132.00	133.90	127.10	127.10	127.55	129.50	57807	74.86	1724	34365	59.45
CARERATING	EQ	23-Dec-2022	570.85	569.00	569.00	550.00	558.75	555.00	556.24	130873	727.97	5831	71685	54.77
CARTRADE	EQ	23-Dec-2022	467.30	465.00	467.30	445.05	449.25	446.45	449.93	81481	366.61	8423	38502	47.25
CARYSIL	EQ	23-Dec-2022	479.10	478.50	479.10	456.00	470.00	459.15	462.17	101388	468.59	8815	64449	63.57
CASTROLIND	EQ	23-Dec-2022	121.35	121.05	121.35	115.80	117.80	116.75	118.10	703699	831.03	11155	340821	48.43
CCHHL	EQ	23-Dec-2022	7.35	7.35	7.35	7.00	7.00	7.00	7.06	68989	4.87	168	55279	80.13
CCL	EQ	23-Dec-2022	505.80	496.95	507.55	485.85	505.50	497.35	492.85	129417	637.83	10522	65481	50.60
CDSL	EQ	23-Dec-2022	1125.85	1120.00	1122.50	1084.40	1091.00	1087.65	1095.66	469815	5147.59	47803	236130	50.26
CEATLTD	EQ	23-Dec-2022	1658.90	1657.90	1657.95	1511.30	1550.55	1553.55	1593.86	146404	2333.48	16370	54871	37.48
CELEBRITY	EQ	23-Dec-2022	17.00	16.55	16.90	14.65	14.80	15.00	15.71	130958	20.57	968	82798	63.22
CENTENKA	EQ	23-Dec-2022	409.95	403.50	409.00	389.00	393.80	391.00	397.07	82738	328.53	6412	51078	61.73
CENTEXT	EQ	23-Dec-2022	10.10	10.05	10.05	9.60	9.85	9.65	9.69	187244	18.15	571	129223	69.01
CENTRALBK	EQ	23-Dec-2022	32.65	31.65	32.60	29.40	29.40	29.40	30.54	38654582	11805.49	41993	12196195	31.55
CENTRUM	EQ	23-Dec-2022	24.50	24.00	24.35	23.30	23.65	23.55	23.79	436447	103.84	1593	360420	82.58
CENTUM	EQ	23-Dec-2022	637.40	629.00	642.95	603.75	612.60	612.65	624.19	25749	160.72	2049	15517	60.26
CENTURYPLY	EQ	23-Dec-2022	514.45	510.10	511.40	500.00	502.00	502.50	503.34	235673	1186.23	7538	177932	75.50
CENTURYTEX	EQ	23-Dec-2022	731.10	721.10	730.90	670.00	672.95	673.25	691.75	193435	1338.08	12344	99005	51.18
CERA	EQ	23-Dec-2022	5199.80	5065.05	5185.75	5009.00	5010.55	5060.60	5113.20	13302	680.16	4230	6618	49.75
CEREBRAINT	EQ	23-Dec-2022	13.60	13.00	13.30	12.95	12.95	12.95	12.96	696949	90.35	1300	547789	78.60
CESC	EQ	23-Dec-2022	76.40	75.70	76.20	74.80	75.10	75.20	75.46	1890056	1426.24	11588	1169301	61.87
CGCL	EQ	23-Dec-2022	757.15	757.15	764.10	746.25	754.50	752.95	751.71	114677	862.04	3210	22383	19.52
CGPOWER	EQ	23-Dec-2022	256.25	250.10	256.25	250.00	251.25	251.65	252.46	2087026	5268.87	87380	1254242	60.10
CHALET	EQ	23-Dec-2022	327.40	323.00	323.95	313.30	320.50	318.55	318.12	170045	540.95	11252	95500	56.16
CHAMBLFERT	EQ	23-Dec-2022	295.05	290.05	292.40	275.50	277.60	277.00	281.00	3050632	8572.41	35451	1164413	38.17
CHEMBOND	EQ	23-Dec-2022	237.20	234.00	245.00	225.00	232.55	236.25	232.70	99589	231.74	3819	37413	37.57
CHEMCON	EQ	23-Dec-2022	286.85	283.00	284.00	274.50	275.00	275.40	278.30	101380	282.14	5488	55337	54.58
CHEMFAB	EQ	23-Dec-2022	271.25	258.55	268.00	257.70	257.70	257.70	258.42	30355	78.44	565	21366	70.39
CHEMPLASTS	EQ	23-Dec-2022	439.75	441.50	441.50	409.00	429.80	419.05	421.51	218993	923.08	9876	97917	44.71
CHENNPETRO	EQ	23-Dec-2022	202.35	200.95	200.95	188.00	190.10	189.10	193.08	823216	1589.43	14618	343554	41.73
CHEVIOT	EQ	23-Dec-2022	1150.50	1152.10	1152.10	1106.05	1106.05	1111.40	1123.70	1913	21.50	563	1204	62.94
CHOICEIN	EQ	23-Dec-2022	242.75	242.75	242.75	233.50	234.20	235.55	237.29	50068	118.81	1014	27370	54.67
CHOLAFIN	EQ	23-Dec-2022	716.85	711.85	714.45	694.25	701.90	699.25	700.84	1314808	9214.70	38948	665390	50.61
CHOLAHLDNG	EQ	23-Dec-2022	574.90	573.95	584.80	560.40	572.00	572.35	567.49	20685	117.39	2663	10688	51.67
CIGNITITEC	EQ	23-Dec-2022	537.55	537.55	537.55	525.00	531.45	527.75	529.40	38192	202.19	2177	23522	61.59
CINELINE	EQ	23-Dec-2022	107.65	107.65	107.65	102.00	105.00	103.40	104.42	75266	78.59	939	59957	79.66
CINEVISTA	EQ	23-Dec-2022	12.50	12.50	12.50	11.55	11.80	11.70	11.98	24450	2.93	297	9564	39.12
CIPLA	EQ	23-Dec-2022	1122.45	1121.00	1146.95	1113.20	1125.20	1119.15	1131.21	2773210	31370.89	88108	758763	27.36
CLEAN	EQ	23-Dec-2022	1461.40	1450.00	1459.95	1410.00	1421.80	1417.15	1427.93	86805	1239.51	12962	48693	56.09
CLEDUCATE	EQ	23-Dec-2022	74.70	74.00	74.40	70.00	71.50	71.00	71.68	44521	31.91	843	28354	63.69
CLNINDIA	EQ	23-Dec-2022	363.05	363.40	366.10	356.15	361.00	358.75	360.00	32191	115.89	3569	17193	53.41
CLOUD	SM	23-Dec-2022	911.15	880.00	880.00	865.60	865.60	865.60	867.80	82000	711.59	93	54500	66.46
CLSEL	EQ	23-Dec-2022	123.30	121.00	122.95	114.00	117.00	117.00	118.93	121249	144.20	2659	65468	53.99
CMICABLES	EQ	23-Dec-2022	17.85	17.85	17.85	16.30	16.80	16.60	16.90	97314	16.44	948	67638	69.50
CMRSL	SM	23-Dec-2022	240.00	230.00	230.00	225.00	225.00	225.00	227.70	2400	5.46	3	2400	100.00
CMSINFO	EQ	23-Dec-2022	291.65	289.00	289.00	271.80	273.95	274.75	278.97	307772	858.60	14284	166082	53.96
COALINDIA	EQ	23-Dec-2022	222.70	220.00	222.90	214.20	215.90	215.05	217.41	6561011	14264.20	77529	3529371	53.79
COASTCORP	EQ	23-Dec-2022	237.10	237.15	237.85	215.30	215.30	225.20	230.08	41922	96.46	1546	22664	54.06
COASTPP	E1	23-Dec-2022	72.75	66.95	78.35	66.15	70.00	70.00	72.87	852	0.62	23	394	46.24
COCHINSHIP	EQ	23-Dec-2022	544.25	540.00	540.00	491.80	504.80	497.05	514.05	2246538	11548.31	49280	348543	15.51
COFFEEDAY	EQ	23-Dec-2022	47.95	47.20	47.60	44.40	45.00	44.70	45.85	2881126	1321.14	11079	1429480	49.62
COFORGE	EQ	23-Dec-2022	3885.60	3821.00	3839.95	3704.00	3740.00	3735.45	3751.69	262009	9829.77	22195	68352	26.09
COLPAL	EQ	23-Dec-2022	1586.10	1580.00	1589.90	1564.00	1566.85	1567.60	1577.94	396239	6252.40	11908	291364	73.53
COMPINFO	EQ	23-Dec-2022	21.00	20.65	21.00	19.90	20.00	20.00	20.22	917415	185.51	2722	502596	54.78
COMPUSOFT	EQ	23-Dec-2022	20.40	20.80	20.80	16.70	17.30	17.30	18.04	419733	75.73	2233	272336	64.88
CONCOR	EQ	23-Dec-2022	749.75	743.95	749.00	710.00	711.00	712.30	724.90	1015159	7358.89	29102	318593	31.38
CONFIPET	EQ	23-Dec-2022	81.10	80.10	82.70	74.65	75.70	75.45	78.73	3312498	2607.81	14101	1317590	39.78
CONSOFINVT	EQ	23-Dec-2022	125.35	123.15	126.75	120.00	120.00	120.10	122.71	3379	4.15	83	2381	70.46
CONSUMBEES	EQ	23-Dec-2022	83.10	83.11	84.49	81.30	81.35	81.54	82.09	45243	37.14	907	29701	65.65
CONTROLPR	EQ	23-Dec-2022	399.20	390.00	399.40	380.00	384.40	385.50	391.07	21564	84.33	1524	13837	64.17
COOLCAPS	SM	23-Dec-2022	265.50	261.75	261.75	245.00	245.00	245.00	254.59	8250	21.00	11	8250	100.00
CORALFINAC	EQ	23-Dec-2022	33.45	32.95	33.85	30.00	30.05	30.70	31.71	66935	21.23	1123	38871	58.07
CORDSCABLE	EQ	23-Dec-2022	58.45	57.00	58.45	56.00	56.60	56.35	56.68	39751	22.53	749	22150	55.72
COROMANDEL	EQ	23-Dec-2022	892.05	881.85	889.30	848.05	862.00	865.35	863.63	1047277	9044.61	55833	526666	50.29
COSMOFIRST	EQ	23-Dec-2022	711.35	710.00	710.40	688.70	697.95	693.50	698.49	38175	266.65	4254	20664	54.13
COUNCODOS	BE	23-Dec-2022	4.80	4.60	4.65	4.60	4.60	4.60	4.60	30010	1.38	138	-	-
CPSEETF	EQ	23-Dec-2022	37.55	37.54	37.55	36.65	36.85	36.75	36.93	612780	226.31	3147	384023	62.67
CRAFTSMAN	EQ	23-Dec-2022	3314.75	3299.95	3299.95	3071.00	3200.00	3159.95	3139.68	59311	1862.18	12635	24626	41.52
CREATIVE	EQ	23-Dec-2022	525.20	515.05	525.00	485.90	514.90	508.90	510.96	38000	194.16	386	22231	58.50
CREDITACC	EQ	23-Dec-2022	886.10	875.00	884.00	851.20	855.30	858.05	863.03	159520	1376.71	14309	96670	60.60
CREDITACC	N3	23-Dec-2022	1008.25	1010.00	1010.00	1008.15	1008.50	1008.50	1009.14	68	0.69	4	68	100.00
CREDITACC	N4	23-Dec-2022	1007.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
CREDITACC	N5	23-Dec-2022	1030.00	1030.00	1032.00	1030.00	1032.00	1032.00	1031.70	152	1.57	5	152	100.00
CREST	EQ	23-Dec-2022	198.95	194.20	194.20	186.10	189.45	188.65	189.67	31799	60.31	1157	22232	69.91
CRISIL	EQ	23-Dec-2022	2782.00	2762.15	2799.00	2725.00	2785.00	2779.85	2760.83	22546	622.46	5290	9397	41.68
CROMPTON	EQ	23-Dec-2022	353.20	351.80	351.80	338.25	340.90	340.90	343.84	680689	2340.48	18438	356228	52.33
CROWN	BE	23-Dec-2022	37.45	35.60	38.00	35.60	35.60	35.60	35.85	6121	2.19	40	-	-
CSBBANK	EQ	23-Dec-2022	246.30	240.95	247.80	222.55	227.80	228.20	236.77	652312	1544.47	11271	251194	38.51
CSLFINANCE	EQ	23-Dec-2022	232.05	223.00	244.90	223.00	230.00	230.65	230.35	17711	40.80	271	15469	87.34
CTE	EQ	23-Dec-2022	54.75	54.05	55.50	47.90	49.50	48.55	50.73	72168	36.61	1304	37768	52.33
CUB	EQ	23-Dec-2022	176.30	174.35	175.00	165.00	166.45	165.55	169.30	5259317	8904.17	39062	1267535	24.10
CUBEXTUB	EQ	23-Dec-2022	33.85	33.15	34.95	32.35	32.35	32.60	33.18	51021	16.93	617	22802	44.69
CUMMINSIND	EQ	23-Dec-2022	1450.15	1438.50	1453.45	1376.10	1389.90	1388.05	1397.77	627352	8768.96	33314	260114	41.46
CUPID	EQ	23-Dec-2022	246.85	246.20	247.15	234.05	236.85	235.70	239.01	45038	107.65	2249	28514	63.31
CYBERMEDIA	EQ	23-Dec-2022	16.00	16.00	16.45	14.90	15.45	15.20	15.55	26092	4.06	282	16842	64.55
CYBERTECH	EQ	23-Dec-2022	129.05	127.75	128.65	124.00	124.00	124.10	125.45	53583	67.22	1721	29428	54.92
CYIENT	EQ	23-Dec-2022	814.95	810.75	813.00	781.00	782.65	788.90	800.15	130723	1045.98	14820	67127	51.35
DAAWAT	EQ	23-Dec-2022	113.80	112.70	113.20	105.80	107.90	107.00	109.25	2036158	2224.54	23408	713525	35.04
DABUR	EQ	23-Dec-2022	577.75	572.30	575.50	562.95	565.40	565.85	567.78	1890316	10732.79	34250	1212704	64.15
DALBHARAT	EQ	23-Dec-2022	1858.05	1838.00	1853.15	1759.35	1765.45	1770.50	1797.45	180476	3243.97	11981	42238	23.40
DALMIASUG	EQ	23-Dec-2022	374.35	378.00	378.00	352.45	363.00	360.60	360.02	267508	963.09	11230	94433	35.30
DAMODARIND	EQ	23-Dec-2022	50.90	53.80	53.80	46.05	48.35	47.85	48.92	27925	13.66	733	14448	51.74
DANGEE	EQ	23-Dec-2022	17.75	17.60	17.80	17.60	17.75	17.60	17.61	321878	56.69	433	306553	95.24
DATAMATICS	EQ	23-Dec-2022	281.60	276.10	279.25	256.00	263.75	258.90	265.92	157198	418.02	7792	79872	50.81
DATAPATTNS	EQ	23-Dec-2022	1121.30	1098.90	1109.00	1005.80	1019.00	1014.85	1042.93	593798	6192.88	47825	236253	39.79
DBCORP	EQ	23-Dec-2022	118.80	118.00	118.50	112.50	115.10	114.85	115.54	518900	599.55	8466	255389	49.22
DBL	EQ	23-Dec-2022	222.85	216.10	219.70	207.20	208.65	208.10	212.43	531549	1129.19	11228	229558	43.19
DBOL	EQ	23-Dec-2022	197.85	192.65	196.10	181.00	181.10	182.25	187.62	296833	556.90	8076	160810	54.18
DBREALTY	EQ	23-Dec-2022	91.50	87.70	88.95	86.95	86.95	86.95	87.16	327320	285.31	1167	189968	58.04
DBSTOCKBRO	EQ	23-Dec-2022	22.95	22.95	24.40	20.70	20.70	21.20	21.48	9919	2.13	252	5253	52.96
DCAL	EQ	23-Dec-2022	86.65	86.20	92.75	84.00	85.40	85.15	88.41	1739271	1537.64	15575	501469	28.83
DCBBANK	EQ	23-Dec-2022	118.50	116.50	120.05	111.25	118.35	117.90	116.29	4046790	4705.92	32602	1534150	37.91
DCI	BE	23-Dec-2022	125.00	118.75	125.15	118.75	118.75	119.10	119.25	3120	3.72	92	-	-
DCM	EQ	23-Dec-2022	81.05	80.50	80.50	77.00	77.00	77.00	77.27	27942	21.59	379	20222	72.37
DCMFINSERV	EQ	23-Dec-2022	6.00	6.15	6.15	5.70	5.75	5.70	5.75	10827	0.62	65	10827	100.00
DCMNVL	EQ	23-Dec-2022	154.45	150.25	154.25	144.15	144.20	145.00	146.97	36825	54.12	1326	21638	58.76
DCMSHRIRAM	EQ	23-Dec-2022	874.30	865.50	870.00	842.00	860.80	859.10	853.98	36115	308.41	3637	17913	49.60
DCMSRIND	EQ	23-Dec-2022	72.50	72.10	72.20	69.00	69.75	69.40	70.31	168082	118.18	2464	98904	58.84
DCW	EQ	23-Dec-2022	46.80	45.10	46.35	43.10	43.40	43.50	44.55	1709496	761.56	7626	844503	49.40
DCXINDIA	EQ	23-Dec-2022	215.00	217.00	220.00	199.70	202.00	200.45	206.73	684640	1415.33	25092	311870	45.55
DECCANCE	EQ	23-Dec-2022	491.55	481.15	488.95	475.00	477.95	477.15	480.25	7981	38.33	968	4457	55.85
DEEPAKFERT	EQ	23-Dec-2022	663.35	654.85	674.95	622.00	643.00	637.10	648.79	1655776	10742.55	40776	388349	23.45
DEEPAKNTR	EQ	23-Dec-2022	2012.40	1983.00	2005.55	1877.40	1903.65	1888.30	1923.81	697734	13423.07	59119	265277	38.02
DEEPENR	EQ	23-Dec-2022	121.70	118.00	121.95	115.65	115.65	115.90	116.71	36818	42.97	640	28113	76.36
DEEPINDS	EQ	23-Dec-2022	260.60	259.90	259.90	240.40	247.20	244.30	251.25	82620	207.59	2596	53842	65.17
DELHIVERY	EQ	23-Dec-2022	330.55	327.00	328.70	315.05	320.50	319.90	321.30	538505	1730.23	15280	264906	49.19
DELPHIFX	EQ	23-Dec-2022	401.70	402.00	402.00	366.65	371.80	369.50	374.94	5918	22.19	649	2507	42.36
DELTACORP	EQ	23-Dec-2022	208.05	206.30	207.45	191.65	193.30	192.80	197.95	4592659	9091.16	44102	1343881	29.26
DELTAMAGNT	EQ	23-Dec-2022	74.45	71.65	74.00	66.35	67.90	67.85	70.16	12898	9.05	281	8924	69.19
DEN	EQ	23-Dec-2022	35.05	35.20	35.20	31.60	32.70	32.40	33.35	1308985	436.61	4057	763514	58.33
DENORA	EQ	23-Dec-2022	643.85	643.85	647.15	592.05	594.95	596.10	609.25	13931	84.87	1642	8284	59.46
DESTINY	SM	23-Dec-2022	20.60	19.75	19.75	19.60	19.60	19.60	19.62	138000	27.07	17	120000	86.96
DEVIT	EQ	23-Dec-2022	111.65	105.25	109.90	91.35	93.25	93.70	100.70	79489	80.05	3378	33329	41.93
DEVYANI	EQ	23-Dec-2022	179.90	178.00	178.65	166.30	175.20	171.20	172.93	2381316	4118.03	28817	1409416	59.19
DFMFOODS	EQ	23-Dec-2022	447.35	440.10	454.95	440.10	447.25	447.20	449.31	259010	1163.76	4932	131819	50.89
DGCONTENT	EQ	23-Dec-2022	14.65	14.15	14.85	14.00	14.05	14.05	14.11	44179	6.23	140	41268	93.41
DHAMPURSUG	EQ	23-Dec-2022	238.65	234.00	236.70	221.90	226.10	225.95	228.31	765247	1747.14	14754	267682	34.98
DHANBANK	EQ	23-Dec-2022	19.30	19.40	19.40	18.35	18.35	18.35	18.67	3756099	701.17	4548	2024393	53.90
DHANI	EQ	23-Dec-2022	37.50	37.10	37.35	34.50	34.90	34.65	35.37	2772415	980.61	12791	1359819	49.05
DHANILOANS	N6	23-Dec-2022	1009.99	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	45	0.45	1	45	100.00
DHANILOANS	N7	23-Dec-2022	1079.80	1053.80	1053.80	1053.80	1053.80	1053.80	1053.80	2	0.02	1	2	100.00
DHANILOANS	N8	23-Dec-2022	1428.95	1428.00	1428.00	1428.00	1428.00	1428.00	1428.00	3	0.04	1	3	100.00
DHANILOANS	NR	23-Dec-2022	1082.00	1079.20	1079.28	1079.20	1079.28	1079.28	1079.23	82	0.88	2	82	100.00
DHANILOANS	NT	23-Dec-2022	1063.00	1063.00	1063.00	1063.00		1063.00	1063.00	6	0.06	1	6	100.00
DHANILOANS	NX	23-Dec-2022	1015.00	1010.00	1010.00	1000.00	1000.00	1000.00	1005.00	10	0.10	2	10	100.00
DHANUKA	EQ	23-Dec-2022	695.45	693.50	698.95	661.05	665.35	665.25	674.10	21027	141.74	3192	11184	53.19
DHARMAJ	EQ	23-Dec-2022	199.50	198.05	199.00	178.40	182.00	180.75	186.13	879790	1637.53	22167	272135	30.93
DHARSUGAR	BZ	23-Dec-2022	12.35	11.80	11.80	11.75	11.75	11.75	11.75	7149	0.84	56	-	-
DHRUV	EQ	23-Dec-2022	55.00	55.70	55.70	51.05	51.90	51.25	51.93	20352	10.57	541	13595	66.80
DHUNINV	EQ	23-Dec-2022	724.70	722.80	722.80	650.00	656.70	659.60	676.98	8308	56.24	813	5885	70.84
DIAMONDYD	EQ	23-Dec-2022	870.75	880.10	883.50	805.10	875.00	853.75	844.33	18919	159.74	2042	9200	48.63
DICIND	EQ	23-Dec-2022	377.00	371.35	377.30	365.15	370.00	371.35	371.33	2067	7.68	255	1105	53.46
DIGISPICE	EQ	23-Dec-2022	26.55	26.00	26.75	24.15	24.80	24.85	25.45	136924	34.85	1043	79597	58.13
DIL	EQ	23-Dec-2022	12.10	12.00	12.50	11.05	11.60	11.35	11.64	422330	49.17	1000	289460	68.54
DISHTV	EQ	23-Dec-2022	17.90	17.75	18.35	16.50	17.00	16.85	17.39	7985811	1389.06	9447	4485863	56.17
DIVISLAB	EQ	23-Dec-2022	3495.90	3490.00	3640.00	3474.10	3503.60	3498.45	3566.37	1625800	57982.07	115056	356383	21.92
DIVOPPBEES	EQ	23-Dec-2022	47.74	48.57	48.57	46.55	46.87	46.74	47.03	10962	5.16	291	5551	50.64
DIXON	EQ	23-Dec-2022	3877.00	3811.00	3855.65	3710.00	3729.00	3718.05	3766.42	168275	6337.95	23173	57677	34.28
DJML	EQ	23-Dec-2022	162.30	154.50	156.00	154.20	154.20	154.20	154.25	2932	4.52	31	2898	98.84
DKEGL	SM	23-Dec-2022	58.35	55.15	57.00	54.60	54.60	54.80	55.76	30000	16.73	10	21000	70.00
DLF	EQ	23-Dec-2022	377.85	376.90	377.00	355.30	356.65	357.00	363.45	4966765	18051.87	47314	1649296	33.21
DLINKINDIA	EQ	23-Dec-2022	212.15	212.10	216.00	199.70	204.70	202.05	207.17	693195	1436.08	14704	175850	25.37
DMART	EQ	23-Dec-2022	3921.55	3896.55	3911.75	3835.00	3877.00	3875.60	3865.81	255257	9867.76	39510	118479	46.42
DMCC	EQ	23-Dec-2022	265.45	268.60	268.60	250.00	262.00	254.75	257.52	26083	67.17	1583	14079	53.98
DNAMEDIA	EQ	23-Dec-2022	3.30	3.30	3.30	3.15	3.15	3.15	3.16	37347	1.18	118	30354	81.28
DODLA	EQ	23-Dec-2022	498.40	496.05	497.50	487.00	494.60	492.50	491.76	18400	90.48	4062	11802	64.14
DOLATALGO	EQ	23-Dec-2022	63.00	63.00	63.00	56.00	59.00	59.25	61.21	171116	104.73	2506	121397	70.94
DOLLAR	EQ	23-Dec-2022	411.75	409.00	412.20	393.70	400.00	398.30	405.00	50957	206.38	3780	30519	59.89
DONEAR	EQ	23-Dec-2022	84.10	82.80	87.50	74.95	77.50	75.85	80.80	808358	653.18	10184	291661	36.08
DPABHUSHAN	EQ	23-Dec-2022	296.25	299.75	299.75	272.05	278.00	279.10	283.28	7280	20.62	468	5213	71.61
DPSCLTD	EQ	23-Dec-2022	13.35	13.15	13.15	11.50	12.10	12.10	12.23	283484	34.68	1205	185822	65.55
DPWIRES	EQ	23-Dec-2022	370.00	361.20	376.15	330.30	350.30	341.35	349.09	40397	141.02	2881	17504	43.33
DRCSYSTEMS	BE	23-Dec-2022	39.80	37.85	41.70	37.85	41.35	38.00	40.81	7203	2.94	31	-	-
DREAMFOLKS	EQ	23-Dec-2022	378.60	375.95	377.20	365.20	366.50	366.10	367.36	171349	629.46	6944	95073	55.49
DREDGECORP	EQ	23-Dec-2022	353.70	349.95	351.45	323.65	327.00	326.90	337.44	113157	381.83	5789	49224	43.50
DRREDDY	EQ	23-Dec-2022	4349.25	4325.05	4418.00	4291.25	4320.00	4310.45	4354.74	499756	21763.10	40714	162584	32.53
DSPN50ETF	EQ	23-Dec-2022	183.76	183.30	183.30	180.00	180.64	180.55	180.90	420	0.76	37	405	96.43
DSPNEWETF	EQ	23-Dec-2022	209.77	212.04	212.04	204.80	204.99	204.82	206.52	6482	13.39	129	3025	46.67
DSPQ50ETF	EQ	23-Dec-2022	162.28	162.47	162.60	158.55	159.20	158.90	159.96	7582	12.13	249	5976	78.82
DSPSILVETF	EQ	23-Dec-2022	68.46	68.39	68.39	66.80	68.00	67.99	67.55	3141	2.12	48	1187	37.79
DSSL	EQ	23-Dec-2022	310.95	303.00	323.45	300.00	307.10	303.35	308.16	49447	152.38	4233	22955	46.42
DTIL	EQ	23-Dec-2022	224.90	218.10	221.00	211.00	214.00	211.75	214.69	8383	18.00	476	6202	73.98
DUCON	EQ	23-Dec-2022	10.55	10.25	11.30	9.60	10.50	10.35	10.13	871185	88.23	1701	394467	45.28
DUGLOBAL	SM	23-Dec-2022	242.50	230.40	230.40	230.40	230.40	230.40	230.40	625	1.44	1	625	100.00
DVL	EQ	23-Dec-2022	234.85	235.60	239.15	220.50	222.50	221.55	225.98	51929	117.35	1677	30829	59.37
DWARKESH	EQ	23-Dec-2022	97.90	95.30	96.45	92.25	92.95	92.75	94.20	2036108	1917.94	14054	708996	34.82
DYCL	EQ	23-Dec-2022	172.80	169.10	183.05	168.90	170.00	170.20	174.56	121995	212.95	4108	59223	48.55
DYNAMATECH	EQ	23-Dec-2022	2362.40	2340.00	2399.00	2300.00	2374.50	2381.10	2345.70	9327	218.78	2269	4534	48.61
DYNAMIC	SM	23-Dec-2022	17.15	16.40	16.60	16.40	16.60	16.60	16.53	6000	0.99	3	4000	66.67
DYNPRO	EQ	23-Dec-2022	310.65	303.45	306.95	287.60	292.00	293.40	296.75	34441	102.20	2276	20188	58.62
E2E	EQ	23-Dec-2022	193.40	196.15	203.00	183.75	183.75	185.30	187.30	15129	28.34	472	9178	60.66
EASEMYTRIP	EQ	23-Dec-2022	51.05	49.45	50.40	45.10	46.10	45.55	47.32	25272889	11959.11	90863	8821778	34.91
EASTSILK	BE	23-Dec-2022	3.85	3.80	3.80	3.70	3.70	3.70	3.72	7773	0.29	61	-	-
EBBETF0423	EQ	23-Dec-2022	1206.47	1206.47	1207.25	1205.82	1207.20	1207.19	1206.80	17108	206.46	130	15754	92.09
EBBETF0425	EQ	23-Dec-2022	1095.92	1095.74	1096.74	1094.82	1096.74	1096.62	1095.56	7210	78.99	90	5225	72.47
EBBETF0430	EQ	23-Dec-2022	1237.81	1239.40	1239.40	1233.05	1236.50	1237.52	1237.31	20787	257.20	287	19341	93.04
EBBETF0431	EQ	23-Dec-2022	1105.24	1104.99	1105.99	1102.18	1105.10	1105.25	1105.36	7261	80.26	124	6454	88.89
EBBETF0433	EQ	23-Dec-2022	1005.69	1003.51	1005.98	1003.50	1003.52	1003.53	1004.15	7079	71.08	113	6449	91.10
ECLERX	EQ	23-Dec-2022	1385.30	1383.00	1387.00	1354.00	1371.50	1368.10	1371.19	46601	638.99	10915	27591	59.21
ECLFINANCE	NG	23-Dec-2022	995.00	1098.00	1098.00	992.00	1000.00	1000.00	1005.70	833	8.38	20	833	100.00
ECLFINANCE	NI	23-Dec-2022	1030.00	1125.00	1125.00	1030.00	1030.00	1030.00	1079.91	200	2.16	4	200	100.00
ECLFINANCE	NJ	23-Dec-2022	983.50	981.95	982.00	978.00	981.95	981.95	981.65	142	1.39	15	142	100.00
ECLFINANCE	NK	23-Dec-2022	1010.00	1000.01	1003.50	1000.01	1003.50	1003.50	1000.66	54	0.54	4	44	81.48
ECLFINANCE	NO	23-Dec-2022	1000.00	1000.00	1006.00	1000.00	1003.00	1002.56	1002.55	412	4.13	20	412	100.00
ECLFINANCE	NP	23-Dec-2022	1012.00	1190.00	1190.00	1010.00	1010.01	1010.01	1058.40	233	2.47	18	182	78.11
ECLFINANCE	NQ	23-Dec-2022	1475.00	1486.80	1559.00	1476.00	1476.20	1476.20	1527.82	257	3.93	6	257	100.00
ECLFINANCE	NR	23-Dec-2022	1010.65	1004.44	1010.00	1004.44	1006.00	1006.12	1007.33	155	1.56	10	155	100.00
ECLFINANCE	NS	23-Dec-2022	1025.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	5	5	100.00
EDELWEISS	EQ	23-Dec-2022	62.90	62.05	62.60	57.10	61.00	59.80	61.03	1437581	877.35	7827	834383	58.04
EDUCOMP	BZ	23-Dec-2022	2.35	2.25	2.30	2.25	2.25	2.25	2.25	40670	0.92	68	-	-
EHFLNCD	N6	23-Dec-2022	1015.50	1025.00	1039.40	1020.00	1020.00	1020.00	1033.40	230	2.38	5	229	99.57
EICHERMOT	EQ	23-Dec-2022	3206.05	3190.10	3200.00	3105.05	3129.90	3113.65	3136.27	581956	18251.72	55706	247148	42.47
EIDPARRY	EQ	23-Dec-2022	568.85	550.65	558.50	539.00	541.80	541.75	547.04	216656	1185.20	11830	84747	39.12
EIFFL	EQ	23-Dec-2022	155.25	158.80	158.80	154.25	154.25	154.35	155.57	28237	43.93	128	27404	97.05
EIHAHOTELS	EQ	23-Dec-2022	409.85	409.00	409.00	380.00	380.10	381.50	390.23	16432	64.12	1441	8104	49.32
EIHOTEL	EQ	23-Dec-2022	165.55	164.00	164.05	156.20	159.45	158.50	160.09	643080	1029.49	15645	278373	43.29
EIMCOELECO	EQ	23-Dec-2022	387.90	382.15	389.30	365.00	370.95	369.60	378.00	6444	24.36	625	3259	50.57
EKC	EQ	23-Dec-2022	93.40	93.00	109.00	92.85	103.25	101.80	104.72	5474104	5732.55	52952	1468924	26.83
ELDEHSG	EQ	23-Dec-2022	581.95	588.05	593.05	550.00	560.00	556.75	562.55	3538	19.90	531	2520	71.23
ELECON	EQ	23-Dec-2022	388.55	388.50	388.50	341.60	352.00	348.10	361.78	558897	2021.97	18332	344890	61.71
ELECTCAST	EQ	23-Dec-2022	36.05	35.65	36.00	35.10	35.30	35.25	35.55	1145238	407.10	3806	612811	53.51
ELECTHERM	EQ	23-Dec-2022	69.00	69.00	70.15	67.10	67.90	67.85	68.08	12980	8.84	407	9725	74.92
ELGIEQUIP	EQ	23-Dec-2022	447.65	443.00	446.20	413.50	419.85	416.95	424.56	270581	1148.79	14467	100082	36.99
ELGIRUBCO	EQ	23-Dec-2022	35.55	35.50	35.50	28.45	28.45	28.90	30.21	222545	67.22	1214	93089	41.83
EMAMILTD	EQ	23-Dec-2022	427.30	424.65	429.45	410.10	414.00	413.95	415.20	186672	775.06	13605	79418	42.54
EMAMIPAP	EQ	23-Dec-2022	146.00	142.55	145.70	135.40	136.00	135.85	139.90	48801	68.27	1336	33447	68.54
EMAMIREAL	EQ	23-Dec-2022	77.85	75.00	76.00	71.15	72.50	72.45	73.85	88947	65.69	1358	60634	68.17
EMBASSY	RR	23-Dec-2022	347.42	347.00	349.50	340.00	341.90	340.15	344.43	410676	1414.50	7121	362309	88.22
EMIL	EQ	23-Dec-2022	83.95	83.80	83.80	81.00	82.70	82.45	82.29	1116505	918.78	9436	696411	62.37
EMKAY	EQ	23-Dec-2022	73.05	72.25	73.00	68.20	69.75	68.95	70.92	43517	30.86	871	27250	62.62
EMKAYTOOLS	SM	23-Dec-2022	268.00	270.00	270.00	270.00	270.00	270.00	270.00	600	1.62	1	600	100.00
EMMBI	EQ	23-Dec-2022	89.15	89.00	89.50	86.00	86.35	86.70	87.51	13708	12.00	285	9089	66.30
EMUDHRA	EQ	23-Dec-2022	314.35	306.00	312.00	297.35	305.10	308.60	304.67	244164	743.91	11770	151558	62.07
ENDURANCE	EQ	23-Dec-2022	1400.80	1361.00	1385.00	1355.00	1367.00	1367.35	1368.64	40893	559.68	5753	22245	54.40
ENERGYDEV	EQ	23-Dec-2022	19.10	18.35	18.80	17.20	17.20	17.25	17.73	197652	35.05	846	111935	56.63
ENGINERSIN	EQ	23-Dec-2022	78.30	77.60	77.75	72.25	74.40	74.60	74.46	6451784	4804.01	21173	2484861	38.51
ENIL	EQ	23-Dec-2022	152.35	150.55	154.85	146.00	146.30	147.80	149.87	40801	61.15	899	30780	75.44
EPL	EQ	23-Dec-2022	166.50	166.50	166.50	157.55	165.20	163.40	161.28	444883	717.50	10088	179748	40.40
EQUIPPP	BE	23-Dec-2022	39.25	39.25	39.25	37.30	37.30	37.30	37.88	8492	3.22	50	-	-
EQUITAS	EQ	23-Dec-2022	119.35	118.40	118.40	110.45	114.25	112.90	113.94	736663	839.33	10820	390766	53.05
EQUITASBNK	EQ	23-Dec-2022	52.50	51.55	52.10	50.50	51.45	51.35	51.18	1933055	989.36	6803	974141	50.39
ERFLNCDI	N3	23-Dec-2022	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	33	0.33	2	33	100.00
ERFLNCDI	N4	23-Dec-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	200	2.13	3	200	100.00
ERFLNCDI	N5	23-Dec-2022	945.00	945.10	945.10	939.20	939.20	940.91	940.92	200	1.88	4	200	100.00
ERFLNCDI	N6	23-Dec-2022	1003.03	1008.00	1008.00	1004.00	1004.00	1004.00	1007.85	26	0.26	2	26	100.00
ERIS	EQ	23-Dec-2022	659.25	655.00	657.65	642.55	644.10	649.65	651.28	24664	160.63	2801	14425	58.49
EROSMEDIA	EQ	23-Dec-2022	25.75	25.00	25.05	24.50	24.50	24.50	24.55	506609	124.35	816	233980	46.19
ESABINDIA	EQ	23-Dec-2022	4023.55	4035.55	4035.55	3761.55	3795.00	3799.05	3889.00	8769	341.03	3027	3013	34.36
ESCORTS	EQ	23-Dec-2022	2085.95	2069.00	2099.00	2003.15	2010.00	2012.00	2046.42	317315	6493.60	17562	117482	37.02
ESSARSHPNG	EQ	23-Dec-2022	9.50	9.60	9.60	8.60	8.75	8.75	8.98	497403	44.65	1009	332738	66.90
ESSENTIA	BE	23-Dec-2022	8.20	7.90	8.45	7.80	8.30	8.30	8.17	1835868	149.91	363	-	-
ESTER	EQ	23-Dec-2022	125.30	126.30	126.30	118.65	120.25	119.45	121.36	182428	221.39	3123	104760	57.43
ETHOSLTD	EQ	23-Dec-2022	977.80	970.95	984.50	941.00	977.80	977.35	962.06	34241	329.42	6355	20454	59.74
EUROBOND	SM	23-Dec-2022	112.05	112.00	112.00	107.50	107.50	108.20	108.91	28000	30.49	14	24000	85.71
EUROTEXIND	EQ	23-Dec-2022	11.85	12.00	12.00	10.70	10.75	10.80	11.22	12445	1.40	69	3732	29.99
EVEREADY	EQ	23-Dec-2022	362.40	362.00	363.55	344.30	347.65	348.50	351.03	177052	621.51	5837	92068	52.00
EVERESTIND	EQ	23-Dec-2022	788.20	782.80	782.80	725.00	736.90	728.40	745.22	26021	193.91	4152	11888	45.69
EXCEL	BE	23-Dec-2022	0.50	0.45	0.50	0.45	0.50	0.45	0.47	9424185	43.85	1760	-	-
EXCELINDUS	EQ	23-Dec-2022	1104.75	1080.00	1097.75	1050.00	1050.00	1052.95	1070.05	11916	127.51	2189	6980	58.58
EXIDEIND	EQ	23-Dec-2022	183.90	181.15	182.50	176.60	177.20	177.35	179.42	3412607	6122.85	43808	1694639	49.66
EXPLEOSOL	EQ	23-Dec-2022	1207.45	1204.25	1204.25	1155.60	1181.00	1175.70	1175.64	11680	137.31	1755	6860	58.73
EXXARO	EQ	23-Dec-2022	105.45	105.90	115.00	103.25	114.00	110.65	108.60	183706	199.51	4960	94398	51.39
FACT	EQ	23-Dec-2022	267.65	264.00	278.00	240.90	244.10	243.00	260.74	4333059	11298.09	58558	613891	14.17
FAIRCHEMOR	EQ	23-Dec-2022	1266.25	1263.00	1263.00	1178.00	1190.00	1185.90	1213.55	36738	445.83	8078	16474	44.84
FAZE3Q	EQ	23-Dec-2022	267.95	260.15	268.60	259.10	266.00	262.30	262.29	24338	63.84	1007	18323	75.29
FCL	EQ	23-Dec-2022	251.25	247.20	249.40	213.10	217.50	219.15	229.97	1191316	2739.64	30979	426925	35.84
FCONSUMER	EQ	23-Dec-2022	1.45	1.45	1.50	1.40	1.45	1.40	1.41	5808591	82.10	3429	3533026	60.82
FCSSOFT	EQ	23-Dec-2022	2.70	2.65	2.70	2.50	2.55	2.50	2.56	8641362	220.91	6165	4294248	49.69
FDC	EQ	23-Dec-2022	276.75	276.20	282.00	265.00	265.00	266.50	274.53	119231	327.33	6345	53081	44.52
FEDERALBNK	EQ	23-Dec-2022	127.95	126.10	126.95	121.45	122.95	122.45	123.70	13181619	16305.68	64022	5293015	40.15
FEL	EQ	23-Dec-2022	1.70	1.70	1.70	1.55	1.60	1.55	1.60	1636883	26.14	1289	1046671	63.94
FELDVR	EQ	23-Dec-2022	7.60	7.80	7.80	7.25	7.25	7.25	7.30	20816	1.52	119	18448	88.62
FIBERWEB	EQ	23-Dec-2022	34.70	34.65	34.90	32.05	32.60	33.00	33.69	52564	17.71	810	30197	57.45
FIDEL	SM	23-Dec-2022	61.00	61.70	61.70	60.00	61.00	60.85	60.59	48000	29.08	15	48000	100.00
FIEMIND	EQ	23-Dec-2022	1790.95	1755.05	1766.75	1702.20	1711.00	1722.90	1743.63	37047	645.96	6487	21652	58.44
FILATEX	EQ	23-Dec-2022	92.25	92.00	92.35	75.80	75.80	83.30	87.50	480308	420.25	5666	300451	62.55
FINCABLES	EQ	23-Dec-2022	517.30	514.95	518.30	491.15	510.95	509.45	504.34	295685	1491.26	14184	121903	41.23
FINEORG	EQ	23-Dec-2022	5601.40	5596.55	5596.95	5440.00	5495.00	5467.90	5469.75	35833	1959.98	12628	17630	49.20
FINOPB	EQ	23-Dec-2022	242.80	240.10	241.30	229.00	235.00	232.50	233.30	298964	697.49	9089	183628	61.42
FINPIPE	EQ	23-Dec-2022	180.05	175.15	178.45	164.00	170.25	166.85	170.96	1357629	2321.02	24695	540581	39.82
FIVESTAR	EQ	23-Dec-2022	570.55	570.55	574.10	550.00	552.00	553.65	561.72	91570	514.37	6890	51665	56.42
FLEXITUFF	BE	23-Dec-2022	30.80	29.30	32.30	29.30	31.80	31.75	31.49	39876	12.56	147	-	-
FLFL	EQ	23-Dec-2022	7.40	7.65	7.75	7.55	7.75	7.75	7.72	958976	74.08	1490	740310	77.20
FLUOROCHEM	EQ	23-Dec-2022	2978.30	2945.95	2962.05	2740.00	2790.00	2769.00	2842.59	149405	4246.97	13789	74521	49.88
FMGOETZE	EQ	23-Dec-2022	302.60	301.00	305.90	298.00	299.00	299.55	300.39	341972	1027.25	2140	301254	88.09
FMNL	EQ	23-Dec-2022	5.30	5.30	5.30	5.05	5.15	5.05	5.07	118956	6.03	425	91249	76.71
FOCUS	EQ	23-Dec-2022	274.75	265.00	288.45	261.05	278.40	281.40	272.83	141042	384.81	2406	73376	52.02
FOODSIN	BE	23-Dec-2022	120.60	115.15	118.00	114.60	114.60	114.60	114.78	155918	178.96	650	-	-
FORCEMOT	EQ	23-Dec-2022	1398.75	1397.00	1397.15	1316.00	1330.25	1329.75	1355.64	38786	525.80	5821	17917	46.19
FORTIS	EQ	23-Dec-2022	280.00	276.55	279.70	269.10	270.70	272.15	274.84	754021	2072.39	20020	399244	52.95
FOSECOIND	EQ	23-Dec-2022	1924.45	1947.00	1947.00	1812.10	1820.00	1826.85	1852.52	3269	60.56	1150	1773	54.24
FROG	SM	23-Dec-2022	229.95	227.00	227.75	213.00	216.00	217.35	222.27	40400	89.80	71	29600	73.27
FSC	BE	23-Dec-2022	24.85	24.85	26.05	24.15	25.60	25.25	25.10	37397	9.39	223	-	-
FSL	EQ	23-Dec-2022	102.80	101.80	102.60	96.25	97.80	97.35	98.94	2940128	2908.89	19130	905517	30.80
FUSION	EQ	23-Dec-2022	362.35	357.50	363.00	346.50	360.00	352.00	355.84	815441	2901.63	29070	596897	73.20
GABRIEL	EQ	23-Dec-2022	171.45	172.85	172.85	158.00	161.00	159.95	164.18	928723	1524.77	15972	345376	37.19
GAEL	EQ	23-Dec-2022	237.95	237.90	239.30	224.40	236.00	233.30	230.48	403499	930.00	10984	156116	38.69
GAIL	EQ	23-Dec-2022	94.15	93.00	93.65	91.00	91.40	91.55	91.95	22444602	20638.52	53685	10016125	44.63
GAL	EQ	23-Dec-2022	4.10	3.70	3.90	3.50	3.80	3.75	3.73	1677707	62.50	1579	713324	42.52
GALAXYSURF	EQ	23-Dec-2022	2558.30	2550.00	2585.00	2450.00	2455.00	2460.05	2511.19	22711	570.32	7524	12522	55.14
GALLANTT	EQ	23-Dec-2022	58.65	59.95	59.95	55.00	56.60	56.20	57.23	43178	24.71	849	26850	62.18
GANDHITUBE	EQ	23-Dec-2022	552.70	541.50	567.15	521.00	522.00	525.70	535.07	15029	80.42	1043	8928	59.41
GANECOS	EQ	23-Dec-2022	894.65	890.00	890.00	848.25	851.00	853.30	864.78	73765	637.90	5625	39508	53.56
GANESHBE	EQ	23-Dec-2022	142.60	139.95	141.10	134.10	136.00	135.10	137.59	205565	282.83	2631	145243	70.66
GANESHHOUC	EQ	23-Dec-2022	331.05	335.05	348.00	316.95	318.10	320.10	331.36	139898	463.57	5287	59454	42.50
GANGAFORGE	EQ	23-Dec-2022	4.40	4.35	4.40	4.05	4.20	4.20	4.20	264454	11.11	622	208852	78.97
GANGESSECU	EQ	23-Dec-2022	116.75	115.05	116.80	109.50	113.00	111.80	113.98	11649	13.28	444	7033	60.37
GARFIBRES	EQ	23-Dec-2022	3200.90	3200.05	3200.85	3100.00	3155.95	3127.70	3135.87	12828	402.27	4906	6465	50.40
GATEWAY	EQ	23-Dec-2022	66.15	65.85	65.85	62.95	65.00	65.35	65.10	1015206	660.94	6128	611016	60.19
GATI	EQ	23-Dec-2022	138.80	138.00	140.25	134.10	136.70	135.90	135.98	261189	355.16	5748	107504	41.16
GAYAHWS	EQ	23-Dec-2022	0.90	0.90	0.95	0.85	0.85	0.85	0.86	714663	6.11	314	566016	79.20
GAYAPROJ	BE	23-Dec-2022	8.70	8.65	8.65	8.30	8.30	8.30	8.36	597026	49.91	1151	-	-
GEECEE	EQ	23-Dec-2022	151.45	149.35	150.05	139.00	144.00	140.80	144.16	18571	26.77	1083	13836	74.50
GEEKAYWIRE	EQ	23-Dec-2022	71.15	69.05	70.25	66.50	67.40	67.20	68.15	25287	17.23	619	16149	63.86
GENCON	EQ	23-Dec-2022	31.30	31.00	31.75	29.85	30.45	30.55	30.91	183144	56.62	910	109967	60.04
GENESYS	EQ	23-Dec-2022	441.50	432.55	440.00	410.00	415.00	414.35	421.53	17061	71.92	616	11262	66.01
GENUSPAPER	EQ	23-Dec-2022	18.35	18.00	18.00	16.70	16.80	16.80	17.18	1556312	267.31	3755	621535	39.94
GENUSPOWER	EQ	23-Dec-2022	83.25	82.25	83.05	78.25	79.00	79.10	80.31	519964	417.60	5488	204371	39.30
GEOJITFSL	EQ	23-Dec-2022	46.45	46.40	46.40	44.05	44.60	44.30	45.13	559082	252.34	3854	423863	75.81
GEPIL	EQ	23-Dec-2022	135.35	133.50	135.95	130.75	130.75	131.25	132.39	93104	123.26	3519	56785	60.99
GESHIP	EQ	23-Dec-2022	717.65	705.00	707.85	637.65	650.00	650.55	653.97	908088	5938.62	38568	256690	28.27
GET&D	EQ	23-Dec-2022	110.35	110.00	111.85	106.05	110.80	108.55	108.36	62503	67.73	1752	39288	62.86
GFLLIMITED	EQ	23-Dec-2022	63.85	63.80	64.25	60.50	62.00	61.25	61.62	63854	39.35	1016	45915	71.91
GHCL	EQ	23-Dec-2022	501.35	497.05	501.80	480.00	485.20	486.15	491.00	352701	1731.76	15327	183574	52.05
GICHSGFIN	EQ	23-Dec-2022	186.95	181.80	186.05	166.60	168.95	169.20	177.37	937798	1663.34	13900	318120	33.92
GICL	SM	23-Dec-2022	42.55	43.00	43.00	40.45	40.45	40.45	42.66	45000	19.20	14	45000	100.00
GICRE	EQ	23-Dec-2022	175.70	174.40	177.00	152.15	155.50	156.00	166.70	9706224	16180.22	60125	1283461	13.22
GILLANDERS	EQ	23-Dec-2022	70.75	68.65	70.80	66.10	66.15	67.55	68.64	34468	23.66	554	23198	67.30
GILLETTE	EQ	23-Dec-2022	4948.90	4940.00	4965.85	4852.05	4860.00	4861.50	4894.61	4857	237.73	1317	3054	62.88
GILT5YBEES	EQ	23-Dec-2022	50.34	50.34	50.34	50.20	50.20	50.22	50.24	142778	71.73	446	125701	88.04
GINNIFILA	EQ	23-Dec-2022	31.90	31.50	31.80	30.50	30.95	30.80	31.00	72514	22.48	656	53798	74.19
GIPCL	EQ	23-Dec-2022	82.50	82.05	82.10	79.10	80.05	80.05	80.71	276980	223.55	2679	187500	67.69
GIRIRAJ	SM	23-Dec-2022	238.10	250.00	250.00	227.00	227.00	228.90	229.35	58800	134.86	47	58800	100.00
GKWLIMITED	EQ	23-Dec-2022	554.05	550.00	559.00	515.05	515.20	515.30	530.35	744	3.95	127	452	60.75
GLAND	EQ	23-Dec-2022	1605.15	1604.95	1606.95	1570.00	1577.00	1581.45	1588.62	336255	5341.81	33667	174703	51.96
GLAXO	EQ	23-Dec-2022	1344.80	1344.80	1350.00	1320.00	1341.00	1340.20	1336.85	35876	479.61	3819	17112	47.70
GLENMARK	EQ	23-Dec-2022	436.40	436.40	443.95	426.75	431.00	429.15	436.44	2093633	9137.50	34198	303181	14.48
GLFL	EQ	23-Dec-2022	3.40	3.40	3.40	3.25	3.25	3.25	3.28	6869	0.22	24	6869	100.00
GLOBAL	EQ	23-Dec-2022	201.80	195.00	198.50	191.75	191.75	191.75	192.09	59151	113.63	874	45557	77.02
GLOBALVECT	EQ	23-Dec-2022	52.35	51.25	52.00	48.85	48.90	49.40	50.62	18782	9.51	372	14936	79.52
GLOBE	EQ	23-Dec-2022	4.55	4.55	4.55	4.35	4.40	4.40	4.40	802479	35.34	1262	714337	89.02
GLOBUSSPR	EQ	23-Dec-2022	827.15	825.00	825.00	783.00	794.00	789.60	797.62	109371	872.36	8850	51423	47.02
GLS	EQ	23-Dec-2022	418.85	414.95	420.00	410.50	411.60	411.80	414.41	111874	463.61	5701	72594	64.89
GMBREW	EQ	23-Dec-2022	587.15	587.15	592.55	558.00	565.00	561.55	569.32	40077	228.17	3534	21979	54.84
GMDCLTD	EQ	23-Dec-2022	137.05	135.00	135.60	128.00	129.00	128.90	131.02	1511801	1980.74	16253	690061	45.64
GMMPFAUDLR	EQ	23-Dec-2022	1571.45	1559.00	1595.00	1485.00	1496.20	1490.70	1514.27	334337	5062.77	32303	162045	48.47
GMRINFRA	EQ	23-Dec-2022	40.00	39.40	39.65	37.45	37.95	37.80	38.30	15566348	5961.96	45179	6011474	38.62
GMRP&UI	EQ	23-Dec-2022	21.65	21.10	21.50	20.60	21.00	20.70	20.86	846380	176.59	2022	576084	68.06
GNA	EQ	23-Dec-2022	648.55	638.00	644.80	631.00	641.00	640.20	637.37	52654	335.60	5511	36226	68.80
GNFC	EQ	23-Dec-2022	552.40	548.00	549.35	517.45	522.60	521.55	529.79	2088918	11066.90	39445	686608	32.87
GOACARBON	EQ	23-Dec-2022	506.75	502.00	502.00	486.00	492.00	490.80	491.71	44859	220.57	2674	23897	53.27
GOCLCORP	EQ	23-Dec-2022	359.25	350.00	360.25	326.60	330.00	334.25	343.75	87813	301.86	6166	44263	50.41
GOCOLORS	EQ	23-Dec-2022	1132.10	1125.00	1139.05	1100.60	1136.05	1110.40	1114.39	31281	348.59	5614	12188	38.96
GODFRYPHLP	EQ	23-Dec-2022	1818.40	1819.00	1819.00	1651.25	1666.00	1667.10	1719.47	287077	4936.20	23737	77843	27.12
GODHA	EQ	23-Dec-2022	2.85	2.80	2.80	2.60	2.65	2.60	2.64	2271950	60.05	1850	1190508	52.40
GODREJAGRO	EQ	23-Dec-2022	467.65	462.00	464.55	452.00	457.00	456.10	459.89	55186	253.80	5659	32771	59.38
GODREJCP	EQ	23-Dec-2022	891.35	885.75	888.10	865.45	876.00	873.40	873.75	485866	4245.27	20375	204147	42.02
GODREJIND	EQ	23-Dec-2022	435.90	426.55	433.00	421.45	425.95	424.55	427.82	84153	360.03	4533	43665	51.89
GODREJPROP	EQ	23-Dec-2022	1227.45	1218.00	1220.00	1165.25	1178.00	1173.10	1195.61	723155	8646.13	31857	254199	35.15
GOENKA	BZ	23-Dec-2022	1.55	1.55	1.55	1.50	1.50	1.50	1.50	104929	1.58	206	-	-
GOKEX	EQ	23-Dec-2022	341.55	339.55	349.05	328.40	342.50	341.60	338.16	370770	1253.81	13351	140003	37.76
GOKUL	EQ	23-Dec-2022	35.75	35.20	35.50	33.45	33.85	33.80	34.19	322122	110.12	2678	182562	56.67
GOKULAGRO	EQ	23-Dec-2022	121.15	120.85	120.85	102.65	110.00	109.45	110.59	1079336	1193.59	18166	430621	39.90
GOLDBEES	EQ	23-Dec-2022	46.87	46.74	46.74	46.37	46.72	46.69	46.61	6051020	2820.09	29430	4705882	77.77
GOLDENTOBC	BZ	23-Dec-2022	68.10	68.25	68.25	64.70	64.70	64.70	65.05	6047	3.93	133	-	-
GOLDIAM	EQ	23-Dec-2022	126.25	126.25	127.50	121.75	124.70	123.05	123.38	178187	219.85	5461	95564	53.63
GOLDSHARE	EQ	23-Dec-2022	46.90	46.20	46.80	46.20	46.70	46.70	46.51	103157	47.98	507	71283	69.10
GOLDSTAR	SM	23-Dec-2022	124.70	130.90	130.90	130.90	130.90	130.90	130.90	6000	7.85	1	6000	100.00
GOLDTECH	EQ	23-Dec-2022	45.65	44.80	46.00	39.60	40.00	40.10	41.95	53973	22.64	882	34225	63.41
GOODLUCK	EQ	23-Dec-2022	453.30	446.80	452.40	362.65	362.65	363.55	372.40	1594666	5938.50	16323	759864	47.65
GOODYEAR	EQ	23-Dec-2022	1060.90	1060.85	1060.85	1018.30	1028.00	1031.30	1039.87	17128	178.11	2671	11641	67.96
GOYALALUM	EQ	23-Dec-2022	165.05	166.15	166.15	152.00	157.35	161.00	164.10	35172	57.72	362	6497	18.47
GPIL	EQ	23-Dec-2022	346.80	341.00	344.95	312.70	318.00	316.35	328.02	637144	2089.96	15485	272343	42.74
GPPL	EQ	23-Dec-2022	89.50	88.35	89.85	85.25	88.75	88.50	87.08	1570812	1367.91	9840	651466	41.47
GPTINFRA	EQ	23-Dec-2022	49.65	48.05	49.35	42.55	44.35	44.40	45.98	66487	30.57	1039	48172	72.45
GRANULES	EQ	23-Dec-2022	327.25	326.15	343.15	323.55	329.80	328.35	335.59	4164898	13976.87	54763	836749	20.09
GRAPHITE	EQ	23-Dec-2022	368.80	366.00	367.60	350.05	353.60	351.65	356.95	404098	1442.42	18283	195269	48.32
GRASIM	EQ	23-Dec-2022	1744.85	1725.00	1745.90	1704.95	1706.65	1709.10	1719.98	357278	6145.09	36756	86848	24.31
GRAUWEIL	EQ	23-Dec-2022	85.00	83.65	85.00	78.05	80.75	79.70	82.37	588958	485.13	6331	298969	50.76
GRAVITA	EQ	23-Dec-2022	419.15	418.00	419.80	398.00	404.00	403.80	408.53	476551	1946.83	16960	163321	34.27
GREAVESCOT	EQ	23-Dec-2022	132.05	130.00	131.80	126.00	126.10	126.15	127.92	1143739	1463.12	13745	583857	51.05
GREENLAM	EQ	23-Dec-2022	311.65	311.70	320.00	297.00	319.00	316.90	307.94	62294	191.83	3642	40605	65.18
GREENPANEL	EQ	23-Dec-2022	321.05	318.20	318.95	305.00	311.00	308.95	310.73	321347	998.51	17311	172453	53.67
GREENPLY	EQ	23-Dec-2022	144.70	144.00	144.35	137.00	139.55	137.65	139.52	710811	991.70	8138	633019	89.06
GREENPOWER	EQ	23-Dec-2022	12.10	11.95	12.40	10.90	11.00	11.05	11.53	26099141	3008.73	23975	15250694	58.43
GRINDWELL	EQ	23-Dec-2022	1899.80	1887.45	1912.95	1815.15	1845.00	1826.75	1845.14	32805	605.30	10528	13367	40.75
GRINFRA	EQ	23-Dec-2022	1155.00	1150.00	1157.10	1116.60	1148.00	1149.05	1145.56	23408	268.15	2295	14672	62.68
GRMOVER	EQ	23-Dec-2022	337.60	333.75	347.95	301.95	310.55	308.05	321.73	64194	206.53	10478	23179	36.11
GROBTEA	EQ	23-Dec-2022	868.25	862.10	878.90	830.00	831.30	842.70	852.38	679	5.79	271	207	30.49
GRPLTD	EQ	23-Dec-2022	2052.90	2070.00	2185.50	1952.05	2050.00	2050.95	2058.80	7708	158.69	1273	4454	57.78
GRSE	EQ	23-Dec-2022	446.70	442.30	442.30	392.50	404.00	399.20	414.46	1580526	6550.67	43206	337210	21.34
GRWRHITECH	EQ	23-Dec-2022	663.75	672.95	672.95	630.00	632.80	632.80	639.05	28998	185.31	2825	18847	64.99
GSCLCEMENT	EQ	23-Dec-2022	36.35	36.45	36.45	34.00	34.00	34.15	34.77	177195	61.61	1611	97575	55.07
GSFC	EQ	23-Dec-2022	130.25	128.50	129.60	121.10	122.40	121.85	124.73	3219459	4015.53	21415	1424516	44.25
GSPL	EQ	23-Dec-2022	258.45	257.75	257.75	250.05	255.00	254.05	253.95	904826	2297.78	23355	530883	58.67
GSS	EQ	23-Dec-2022	271.95	273.00	275.00	260.00	263.00	261.55	263.50	107745	283.91	2960	67617	62.76
GSTL	SM	23-Dec-2022	81.50	80.00	84.85	80.00	84.85	84.40	82.95	12000	9.95	3	8000	66.67
GTL	EQ	23-Dec-2022	7.75	7.75	7.80	7.10	7.30	7.15	7.33	1101265	80.68	1991	652962	59.29
GTLINFRA	EQ	23-Dec-2022	1.25	1.20	1.25	1.15	1.20	1.15	1.18	42429153	500.50	16957	33167243	78.17
GTPL	EQ	23-Dec-2022	136.70	136.10	137.15	123.60	123.60	124.20	129.32	238540	308.47	5482	166327	69.73
GUFICBIO	EQ	23-Dec-2022	217.40	214.00	220.00	214.00	216.40	216.15	216.92	228615	495.90	5288	123072	53.83
GUJALKALI	EQ	23-Dec-2022	719.05	718.00	719.15	693.00	695.00	700.40	702.30	109124	766.38	6090	66638	61.07
GUJAPOLLO	EQ	23-Dec-2022	196.15	194.15	198.90	188.80	190.30	190.15	193.19	9562	18.47	404	6271	65.58
GUJGASLTD	EQ	23-Dec-2022	495.50	493.00	497.30	463.05	468.15	467.70	476.71	1182558	5637.31	27915	346376	29.29
GUJRAFFIA	BE	23-Dec-2022	39.85	38.00	38.50	37.90	37.90	37.90	38.22	2983	1.14	19	-	-
GULFOILLUB	EQ	23-Dec-2022	421.60	421.00	421.00	409.00	409.20	410.15	414.14	27482	113.81	3390	15227	55.41
GULFPETRO	EQ	23-Dec-2022	40.65	40.50	40.85	39.55	40.00	39.85	40.01	114231	45.71	1148	78406	68.64
GULPOLY	EQ	23-Dec-2022	246.65	239.00	245.95	232.50	233.20	235.60	238.81	79085	188.86	3166	42769	54.08
GVKPIL	EQ	23-Dec-2022	2.90	2.90	2.95	2.80	2.80	2.80	2.82	3076399	86.90	1229	1748861	56.85
HAL	EQ	23-Dec-2022	2524.50	2505.00	2524.50	2425.75	2445.95	2439.65	2469.56	867782	21430.41	52357	306913	35.37
HAPPSTMNDS	EQ	23-Dec-2022	888.20	867.10	880.00	845.45	851.25	848.25	856.25	393835	3372.22	38009	194230	49.32
HARDWYN	EQ	23-Dec-2022	290.05	288.20	294.40	270.00	270.00	271.50	281.78	9054	25.51	755	6455	71.29
HARIOMPIPE	EQ	23-Dec-2022	329.10	329.00	329.00	290.00	307.40	300.95	310.98	319095	992.32	14039	119691	37.51
HARRMALAYA	EQ	23-Dec-2022	136.55	135.00	136.80	130.50	131.80	131.45	133.16	21727	28.93	832	13103	60.31
HARSHA	EQ	23-Dec-2022	381.70	374.00	375.10	362.00	363.00	365.25	369.23	317636	1172.80	15214	158967	50.05
HATHWAY	EQ	23-Dec-2022	16.95	16.80	16.85	15.85	16.10	16.00	16.29	4347982	708.19	6564	2189215	50.35
HATSUN	EQ	23-Dec-2022	900.20	893.00	911.70	890.00	892.20	897.70	897.87	27429	246.28	4876	18164	66.22
HATSUN-RE	BE	23-Dec-2022	461.70	461.70	465.00	440.00	450.25	452.95	455.56	972	4.43	88	-	-
HAVELLS	EQ	23-Dec-2022	1138.30	1131.00	1134.70	1024.50	1100.00	1100.80	1104.96	868844	9600.39	30293	424466	48.85
HAVISHA	BE	23-Dec-2022	2.15	2.15	2.25	2.05	2.20	2.20	2.22	117535	2.61	139	-	-
HBANKETF	EQ	23-Dec-2022	425.81	428.97	428.97	418.53	419.95	419.76	422.31	5588	23.60	123	4081	73.03
HBLPOWER	EQ	23-Dec-2022	95.65	94.20	94.80	89.60	89.80	90.10	91.94	3433181	3156.61	18555	1622436	47.26
HBSL	EQ	23-Dec-2022	51.35	51.35	51.35	43.60	46.75	44.75	45.67	36107	16.49	602	18636	51.61
HCC	EQ	23-Dec-2022	18.30	18.00	19.10	16.50	16.85	16.75	17.76	59469659	10562.76	36444	16974920	28.54
HCG	EQ	23-Dec-2022	292.40	292.15	295.65	287.15	287.35	288.10	290.26	101340	294.15	4016	56194	55.45
HCL-INSYS	EQ	23-Dec-2022	16.25	16.10	16.25	15.05	15.20	15.20	15.58	1369825	213.49	3496	691373	50.47
HCLTECH	EQ	23-Dec-2022	1039.10	1029.50	1044.10	1027.10	1032.00	1030.60	1033.63	2177675	22509.06	83722	1180939	54.23
HDFC	EQ	23-Dec-2022	2644.45	2616.00	2630.85	2605.00	2626.95	2623.05	2618.07	3137007	82128.96	140079	2363476	75.34
HDFC	W3	23-Dec-2022	600.00	590.00	590.00	569.90	571.00	573.50	573.40	114000	653.67	104	107400	94.21
HDFCAMC	EQ	23-Dec-2022	2183.10	2155.30	2173.00	2061.75	2070.10	2075.85	2118.85	247913	5252.91	18662	93435	37.69
HDFCBANK	EQ	23-Dec-2022	1612.05	1587.00	1604.15	1585.45	1599.00	1597.65	1596.11	5346576	85337.39	161132	3205816	59.96
HDFCGROWTH	EQ	23-Dec-2022	88.78	88.49	88.49	85.50	85.50	86.12	86.28	5809	5.01	61	5421	93.32
HDFCLIFE	EQ	23-Dec-2022	577.85	574.95	578.95	564.15	566.00	565.45	571.86	3234932	18499.38	81663	2229334	68.91
HDFCLOWVOL	EQ	23-Dec-2022	134.55	133.30	133.62	130.31	130.31	130.31	130.89	357	0.47	15	335	93.84
HDFCMFGETF	EQ	23-Dec-2022	48.28	48.01	48.21	47.71	48.09	48.07	47.96	743863	356.78	2425	660892	88.85
HDFCMOMENT	EQ	23-Dec-2022	193.40	193.30	193.30	186.59	190.00	187.03	187.75	1483	2.78	40	876	59.07
HDFCNEXT50	EQ	23-Dec-2022	427.18	424.31	424.31	406.24	411.00	411.05	415.64	1996	8.30	82	1737	87.02
HDFCNIF100	EQ	23-Dec-2022	183.80	186.50	186.50	179.11	180.39	180.22	181.22	1392	2.52	64	1182	84.91
HDFCNIFETF	EQ	23-Dec-2022	195.62	195.34	195.35	192.31	193.22	192.95	193.66	51178	99.11	887	34596	67.60
HDFCNIFIT	EQ	23-Dec-2022	293.54	286.70	286.70	282.00	282.00	282.07	284.38	1108	3.15	58	1085	97.92
HDFCPVTBAN	EQ	23-Dec-2022	216.20	215.80	220.00	209.00	220.00	209.95	212.90	387	0.82	31	218	56.33
HDFCQUAL	EQ	23-Dec-2022	38.50	38.40	38.61	38.14	38.35	38.35	38.40	5011	1.92	44	1040	20.75
HDFCSENETF	EQ	23-Dec-2022	663.10	662.97	662.97	650.09	653.20	652.64	655.50	19417	127.28	501	15354	79.08
HDFCSILVER	EQ	23-Dec-2022	67.11	67.38	67.38	66.41	67.13	66.96	66.92	58802	39.35	215	49675	84.48
HDFCVALUE	EQ	23-Dec-2022	91.85	91.10	91.24	88.92	89.10	89.31	89.23	2544	2.27	47	2518	98.98
HDIL	BZ	23-Dec-2022	4.60	4.60	4.60	4.40	4.40	4.40	4.45	356062	15.86	733	-	-
HEADSUP	EQ	23-Dec-2022	17.00	16.85	16.85	15.30	15.30	15.30	15.56	169415	26.37	567	98566	58.18
HEALTHY	EQ	23-Dec-2022	8.30	8.30	8.42	8.06	8.23	8.19	8.32	166744	13.87	447	79819	47.87
HECPROJECT	EQ	23-Dec-2022	33.55	34.15	34.15	28.20	28.50	28.85	30.48	8465	2.58	166	4095	48.38
HEG	EQ	23-Dec-2022	997.75	992.90	992.90	934.00	946.05	941.50	961.69	192738	1853.53	15426	90681	47.05
HEIDELBERG	EQ	23-Dec-2022	188.50	185.10	187.75	175.90	181.50	178.75	182.01	333733	607.42	7171	187472	56.17
HEMIPROP	EQ	23-Dec-2022	108.50	107.00	108.10	96.10	100.20	98.80	101.62	1939702	1971.09	12106	978551	50.45
HERANBA	EQ	23-Dec-2022	499.95	499.50	499.50	484.10	485.00	485.80	488.50	56562	276.31	4270	37069	65.54
HERCULES	EQ	23-Dec-2022	213.60	212.90	212.90	195.00	201.40	197.35	202.87	113049	229.34	5289	57714	51.05
HERITGFOOD	EQ	23-Dec-2022	351.25	347.95	353.35	334.20	336.45	338.15	346.91	144538	501.42	9209	79141	54.75
HEROMOTOCO	EQ	23-Dec-2022	2727.70	2715.00	2720.00	2628.65	2647.00	2636.85	2659.37	328855	8745.47	28442	151119	45.95
HESTERBIO	EQ	23-Dec-2022	1796.65	1785.00	1833.90	1770.00	1778.10	1775.10	1797.31	3480	62.55	1306	2050	58.91
HEXATRADEX	EQ	23-Dec-2022	160.30	159.10	162.85	159.00	159.00	159.00	159.38	3022	4.82	74	2597	85.94
HFCL	EQ	23-Dec-2022	72.00	71.35	71.35	65.80	66.60	66.40	68.48	10198737	6984.03	38502	4202206	41.20
HGINFRA	EQ	23-Dec-2022	556.20	548.25	556.45	538.00	538.50	542.25	543.54	70672	384.13	6464	42447	60.06
HGS	EQ	23-Dec-2022	1302.90	1276.45	1298.05	1275.30	1279.90	1277.45	1283.16	62852	806.49	6047	28920	46.01
HIKAL	EQ	23-Dec-2022	355.60	348.00	358.70	330.10	341.00	334.75	345.32	379101	1309.11	10636	155393	40.99
HIL	EQ	23-Dec-2022	2605.20	2609.25	2609.25	2500.00	2525.00	2508.50	2529.62	13898	351.57	2885	9215	66.30
HILTON	EQ	23-Dec-2022	62.70	61.50	62.95	59.75	61.80	61.50	61.28	302243	185.22	1111	204958	67.81
HIMATSEIDE	EQ	23-Dec-2022	84.40	84.05	84.05	76.55	77.65	77.95	79.89	1282506	1024.56	11955	443057	34.55
HINDALCO	EQ	23-Dec-2022	455.50	452.90	452.90	427.60	432.00	429.55	437.71	7766201	33993.25	87706	3117420	40.14
HINDCOMPOS	EQ	23-Dec-2022	286.50	284.00	287.00	277.05	284.50	279.35	281.62	2602	7.33	351	1652	63.49
HINDCON	EQ	23-Dec-2022	87.35	83.00	87.35	83.00	83.00	83.00	83.46	19613	16.37	496	15154	77.27
HINDCOPPER	EQ	23-Dec-2022	107.40	106.55	106.90	99.40	101.00	100.00	102.66	3550370	3644.65	21074	999981	28.17
HINDMOTORS	BE	23-Dec-2022	16.75	17.20	17.30	15.95	15.95	15.95	16.11	666115	107.28	2353	-	-
HINDOILEXP	EQ	23-Dec-2022	134.30	134.30	134.55	127.00	128.45	127.70	129.12	325953	420.88	6133	166191	50.99
HINDPETRO	EQ	23-Dec-2022	230.10	229.60	229.60	224.55	227.30	227.50	227.51	3077985	7002.63	25667	1617664	52.56
HINDUNILVR	EQ	23-Dec-2022	2645.35	2632.00	2649.55	2608.05	2630.85	2621.10	2625.72	1189702	31238.26	73994	777024	65.31
HINDWAREAP	EQ	23-Dec-2022	407.95	402.00	406.65	369.00	380.00	382.90	393.81	333529	1313.48	16141	203162	60.91
HINDZINC	EQ	23-Dec-2022	320.20	312.25	315.50	308.25	313.20	313.15	312.55	993236	3104.32	17095	492577	49.59
HIRECT	EQ	23-Dec-2022	206.65	206.05	209.90	180.00	189.00	185.10	192.42	22531	43.35	737	14902	66.14
HISARMETAL	EQ	23-Dec-2022	133.25	130.45	130.45	121.95	123.10	123.25	126.37	17783	22.47	1526	10708	60.21
HITECH	EQ	23-Dec-2022	807.65	771.00	789.50	660.10	706.00	708.30	701.10	280324	1965.37	5804	151916	54.19
HITECHCORP	EQ	23-Dec-2022	220.20	214.15	226.00	212.05	214.00	213.65	218.30	10305	22.50	552	7998	77.61
HITECHGEAR	EQ	23-Dec-2022	237.50	235.10	235.10	215.35	218.00	219.80	224.80	6554	14.73	278	3844	58.65
HLEGLAS	EQ	23-Dec-2022	621.10	618.85	618.85	589.10	591.25	590.65	599.94	48209	289.23	8434	26323	54.60
HLVLTD	EQ	23-Dec-2022	11.80	11.65	11.75	10.80	10.90	10.90	11.11	1133792	125.98	2092	546764	48.22
HMT	BZ	23-Dec-2022	36.55	34.75	35.10	34.75	34.75	34.75	34.79	20718	7.21	99	-	-
HMVL	EQ	23-Dec-2022	54.90	55.00	55.80	51.65	51.65	52.05	53.09	69943	37.13	1062	43702	62.48
HNDFDS	BE	23-Dec-2022	596.75	580.00	585.00	566.95	566.95	566.95	569.24	42803	243.65	2549	-	-
HNGSNGBEES	EQ	23-Dec-2022	282.09	282.10	283.00	275.00	275.50	275.18	277.62	18799	52.19	833	13306	70.78
HOMEFIRST	EQ	23-Dec-2022	708.90	694.00	718.30	688.05	696.45	695.00	702.05	120102	843.18	14215	77869	64.84
HONAUT	EQ	23-Dec-2022	41764.95	41310.00	41645.10	40300.00	40563.70	40588.00	40806.45	5692	2322.70	2913	1672	29.37
HONDAPOWER	EQ	23-Dec-2022	2171.95	2171.95	2229.50	2060.00	2076.00	2084.95	2140.63	39544	846.49	6900	12696	32.11
HOVS	EQ	23-Dec-2022	47.10	47.00	47.00	45.00	45.15	45.70	45.97	9750	4.48	182	6559	67.27
HPAL	EQ	23-Dec-2022	375.35	371.50	375.30	358.00	360.75	361.00	365.75	54789	200.39	4974	20225	36.91
HPIL	EQ	23-Dec-2022	92.60	88.15	98.60	88.05	95.55	92.75	92.79	1072	0.99	43	644	60.07
HPL	EQ	23-Dec-2022	93.20	93.00	93.00	84.45	86.95	85.30	88.05	657330	578.77	9271	312600	47.56
HSCL	EQ	23-Dec-2022	88.50	87.30	87.90	82.40	86.20	85.80	85.12	6052094	5151.79	21183	2520923	41.65
HTMEDIA	EQ	23-Dec-2022	21.00	20.70	21.00	19.30	20.25	20.25	20.18	648532	130.89	2258	415040	64.00
HUBTOWN	EQ	23-Dec-2022	45.95	44.95	44.95	43.70	43.70	43.70	43.92	118128	51.88	684	85347	72.25
HUDCO	EQ	23-Dec-2022	49.95	49.25	49.50	45.40	46.10	45.80	47.39	13806920	6543.58	26518	4377309	31.70
HUDCO	N2	23-Dec-2022	1188.05	1181.00	1181.40	1181.00	1181.35	1181.26	1181.26	356	4.21	11	356	100.00
HUDCO	N4	23-Dec-2022	1058.25	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	4	0.04	1	4	100.00
HUDCO	N6	23-Dec-2022	1081.99	1080.99	1081.99	1080.99	1081.99	1081.99	1081.49	2	0.02	2	2	100.00
HUDCO	N8	23-Dec-2022	1200.00	1203.00	1203.00	1200.00	1200.00	1200.00	1201.94	71	0.85	6	71	100.00
HUDCO	N9	23-Dec-2022	1144.04	1145.00	1145.00	1140.00	1140.00	1140.00	1142.27	165	1.88	6	165	100.00
HUDCO	ND	23-Dec-2022	1176.96	1180.00	1180.00	1172.00	1174.12	1174.12	1172.42	3165	37.11	18	3135	99.05
HUDCO	NE	23-Dec-2022	1394.99	1392.00	1392.00	1390.01	1390.01	1390.01	1391.01	100	1.39	2	100	100.00
HUHTAMAKI	EQ	23-Dec-2022	220.80	215.95	215.95	194.20	195.00	195.90	205.55	391944	805.64	10300	120450	30.73
HYBRIDFIN	EQ	23-Dec-2022	25.55	26.80	26.80	26.80	26.80	26.80	26.80	8567	2.30	17	8566	99.99
IBMFNIFTY	EQ	23-Dec-2022	188.23	190.00	194.00	183.18	189.98	189.86	187.99	1678	3.15	154	838	49.94
IBREALEST	EQ	23-Dec-2022	78.55	77.85	79.50	73.20	74.65	74.20	76.62	7374625	5650.66	23131	2527598	34.27
IBUCCREDIT	N7	23-Dec-2022	975.80	1029.00	1029.00	975.00	994.80	994.80	999.77	6	0.06	4	2	33.33
IBUCCREDIT	ND	23-Dec-2022	970.00	925.00	925.00	825.00	825.00	864.47	864.47	250	2.16	7	250	100.00
IBULHSGFIN	EQ	23-Dec-2022	143.60	143.45	143.45	129.50	131.20	130.65	135.08	18171875	24545.83	77516	3630716	19.98
IBULHSGFIN	NA	23-Dec-2022	920.00	926.80	927.75	921.00	921.00	921.00	926.57	210	1.95	3	200	95.24
IBULHSGFIN	NE	23-Dec-2022	920.48	925.00	925.00	925.00	925.00	925.00	925.00	190	1.76	2	190	100.00
IBULHSGFIN	NH	23-Dec-2022	997.50	996.20	996.20	996.20	996.20	996.20	996.20	20	0.20	1	20	100.00
IBULHSGFIN	NJ	23-Dec-2022	1070.00	1065.55	1065.55	1065.55	1065.55	1065.55	1065.55	10	0.11	1	10	100.00
IBULHSGFIN	NN	23-Dec-2022	988.45	989.00	989.00	989.00	989.00	989.00	989.00	5	0.05	1	5	100.00
IBULHSGFIN	NO	23-Dec-2022	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	8	0.08	1	8	100.00
IBULHSGFIN	NS	23-Dec-2022	945.45	945.45	945.45	945.45	945.45	945.45	945.45	26	0.25	2	26	100.00
IBULHSGFIN	NT	23-Dec-2022	999.00	1020.00	1020.00	965.00		965.00	976.93	101	0.99	11	101	100.00
IBULHSGFIN	NY	23-Dec-2022	979.80	960.20	960.20	960.20	960.20	960.20	960.20	1	0.01	1	1	100.00
IBULHSGFIN	Y1	23-Dec-2022	1040.00	1019.20	1019.20	1019.20	1019.20	1019.20	1019.20	2	0.02	1	2	100.00
IBULHSGFIN	Y3	23-Dec-2022	974.05	972.00	972.00	972.00	972.00	972.00	972.00	3	0.03	1	3	100.00
IBULHSGFIN	YX	23-Dec-2022	1020.00	989.99	990.00	989.99	990.00	990.00	989.99	43	0.43	4	43	100.00
IBULHSGFIN	Z3	23-Dec-2022	965.00	981.90	981.90	981.90	981.90	981.90	981.90	10	0.10	2	10	100.00
IBULHSGFIN	Z9	23-Dec-2022	935.01	940.00	950.00	940.00	950.00	950.00	943.55	31	0.29	8	31	100.00
ICDSLTD	BE	23-Dec-2022	30.30	28.90	29.50	28.80	28.80	28.80	28.89	2605	0.75	40	-	-
ICEMAKE	EQ	23-Dec-2022	240.15	239.20	250.00	228.15	240.00	242.30	231.85	65767	152.48	1567	40884	62.16
ICICI10GS	EQ	23-Dec-2022	207.00	207.00	207.00	206.55	206.55	206.55	206.78	2	0.00	2	0	0.00
ICICI500	EQ	23-Dec-2022	26.33	26.30	26.30	25.44	25.44	25.65	25.70	63695	16.37	791	43348	68.06
ICICI5GSEC	EQ	23-Dec-2022	50.40	50.25	51.25	50.25	50.35	50.69	50.40	296	0.15	27	267	90.20
ICICIALPLV	EQ	23-Dec-2022	175.58	176.97	176.97	171.85	173.10	172.35	173.65	75940	131.87	447	72681	95.71
ICICIAUTO	EQ	23-Dec-2022	126.93	126.46	127.09	123.00	123.00	123.36	124.12	136494	169.41	472	94734	69.41
ICICIB22	EQ	23-Dec-2022	56.61	56.61	56.62	55.18	55.30	55.32	55.57	237256	131.84	1742	141384	59.59
ICICIBANK	EQ	23-Dec-2022	890.65	883.05	889.65	875.30	877.60	878.90	882.07	11059215	97549.83	212266	6606945	59.74
ICICIBANKN	EQ	23-Dec-2022	42.44	42.26	42.33	41.65	41.91	41.80	41.95	3792718	1590.87	1206	3543417	93.43
ICICIBANKP	EQ	23-Dec-2022	213.47	213.46	213.46	209.00	210.10	209.27	210.59	9388	19.77	222	4838	51.53
ICICICOMMO	EQ	23-Dec-2022	58.76	58.90	59.89	58.00	58.25	58.25	58.77	249	0.15	16	166	66.67
ICICICONSU	EQ	23-Dec-2022	76.83	75.53	77.19	75.20	75.20	75.21	75.96	2822	2.14	69	1643	58.22
ICICIFIN	EQ	23-Dec-2022	17.03	17.03	17.35	17.00	17.10	17.17	17.11	8710	1.49	74	5527	63.46
ICICIFMCG	EQ	23-Dec-2022	458.98	458.95	458.95	453.20	454.00	453.93	456.28	10081	46.00	317	6924	68.68
ICICIGI	EQ	23-Dec-2022	1239.75	1234.25	1239.00	1214.15	1228.90	1223.60	1223.33	824353	10084.59	41130	573262	69.54
ICICIGOLD	EQ	23-Dec-2022	48.26	47.98	48.05	47.56	48.00	47.94	47.92	1550494	742.95	4498	1485254	95.79
ICICIINFRA	EQ	23-Dec-2022	53.74	54.00	54.19	52.49	52.84	52.53	53.04	6484	3.44	76	4503	69.45
ICICILIQ	EQ	23-Dec-2022	999.99	1000.77	1000.78	999.69	1000.01	999.99	1000.00	147249	1472.49	367	94743	64.34
ICICILOVOL	EQ	23-Dec-2022	143.55	143.49	143.60	141.35	141.35	141.49	142.36	35613	50.70	663	31565	88.63
ICICIM150	EQ	23-Dec-2022	121.79	121.98	121.98	116.26	116.26	116.74	117.83	53764	63.35	870	36004	66.97
ICICIMCAP	EQ	23-Dec-2022	100.77	101.45	101.45	97.91	98.30	98.13	98.91	22491	22.25	572	13561	60.30
ICICIMOM30	EQ	23-Dec-2022	19.62	19.50	19.60	19.11	19.19	19.11	19.19	10419	2.00	66	9557	91.73
ICICINF100	EQ	23-Dec-2022	199.34	217.29	217.30	195.00	195.10	195.65	197.48	8292	16.37	516	5645	68.08
ICICINIFTY	EQ	23-Dec-2022	197.34	204.09	204.09	193.75	194.71	194.18	194.72	1130712	2201.68	6440	1031759	91.25
ICICINV20	EQ	23-Dec-2022	99.53	99.98	99.98	97.50	98.05	97.84	98.24	27742	27.25	978	19277	69.49
ICICINXT50	EQ	23-Dec-2022	43.70	43.68	43.68	41.81	42.14	42.05	42.58	266323	113.41	2158	226630	85.10
ICICIPHARM	EQ	23-Dec-2022	83.09	83.97	84.27	81.76	82.61	82.09	83.36	48109	40.11	493	30947	64.33
ICICIPRULI	EQ	23-Dec-2022	450.20	448.15	449.30	438.00	438.50	439.65	442.62	1479721	6549.48	21947	910133	61.51
ICICISENSX	EQ	23-Dec-2022	671.36	669.00	671.30	659.50	661.09	660.20	662.26	4087	27.07	314	3488	85.34
ICICISILVE	EQ	23-Dec-2022	69.22	69.08	69.38	68.57	69.02	69.12	68.91	888955	612.58	1189	791734	89.06
ICICITECH	EQ	23-Dec-2022	29.93	29.87	29.87	29.28	29.37	29.38	29.51	369294	108.97	1355	298908	80.94
ICIL	EQ	23-Dec-2022	128.10	127.00	127.00	120.20	121.00	120.90	122.51	221014	270.76	5918	115784	52.39
ICRA	EQ	23-Dec-2022	4391.55	4350.00	4415.95	4321.65	4400.00	4375.95	4388.27	4974	218.27	898	3915	78.71
IDBI	EQ	23-Dec-2022	51.80	51.35	51.35	48.15	48.55	48.80	49.43	19968699	9871.44	32811	7295797	36.54
IDBIGOLD	EQ	23-Dec-2022	4998.00	4990.00	5100.00	4939.40	5000.00	4989.15	4980.21	249	12.40	61	217	87.15
IDEA	EQ	23-Dec-2022	8.00	7.95	8.00	7.60	7.70	7.65	7.79	87185371	6787.39	78486	38433189	44.08
IDFC	EQ	23-Dec-2022	79.75	78.85	79.35	73.90	74.35	74.40	76.25	9496283	7241.08	41934	2528891	26.63
IDFCFIRSTB	EQ	23-Dec-2022	56.95	56.10	56.60	52.45	53.10	53.00	54.07	62775042	33945.05	95216	24376519	38.83
IDFNIFTYET	EQ	23-Dec-2022	193.03	193.04	193.04	189.31	189.85	189.73	190.34	2115	4.03	64	1437	67.94
IEX	EQ	23-Dec-2022	138.40	137.00	137.90	129.50	130.90	130.20	132.97	7382430	9816.57	80368	3050516	41.32
IFBAGRO	EQ	23-Dec-2022	543.00	545.00	545.00	512.00	516.00	515.10	522.97	11531	60.30	860	7288	63.20
IFBIND	EQ	23-Dec-2022	916.75	910.00	911.35	870.00	877.15	877.30	887.44	18712	166.06	4016	7043	37.64
IFCI	EQ	23-Dec-2022	13.25	13.00	13.10	11.65	12.05	12.00	12.40	23680852	2936.25	20589	6425147	27.13
IFCI	NH	23-Dec-2022	1028.00	1028.00	1030.00	1027.00	1027.00	1028.66	1029.40	137	1.41	9	137	100.00
IFCI	NI	23-Dec-2022	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	12	0.26	2	12	100.00
IFCI	NL	23-Dec-2022	1097.49	1092.05	1092.05	1092.05	1092.05	1092.05	1092.05	1500	16.38	1	1500	100.00
IFGLEXPOR	EQ	23-Dec-2022	249.65	251.75	256.50	245.00	254.00	249.60	247.93	14519	36.00	1006	9941	68.47
IGARASHI	EQ	23-Dec-2022	400.35	409.00	409.00	378.00	385.15	387.25	389.36	51884	202.01	3847	23774	45.82
IGL	EQ	23-Dec-2022	424.45	419.95	425.15	399.95	402.50	401.45	408.12	2190887	8941.43	38610	1005487	45.89
IGPL	EQ	23-Dec-2022	508.60	506.80	506.80	490.90	497.00	495.45	495.73	24147	119.70	1869	15532	64.32
IIFCL	N2	23-Dec-2022	1098.96	1112.50	1112.50	1112.40	1112.50	1112.50	1112.50	820	9.12	4	810	98.78
IIFCL	N4	23-Dec-2022	1364.00	1379.90	1379.90	1358.00	1360.01	1360.27	1360.17	30	0.41	5	28	93.33
IIFL	EQ	23-Dec-2022	477.55	472.85	472.85	433.35	447.00	442.80	457.82	665561	3047.06	18021	277745	41.73
IIFL	N7	23-Dec-2022	1075.51	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	1	0.01	1	1	100.00
IIFL	NE	23-Dec-2022	1065.00	1065.00	1084.99	1032.00	1080.00	1080.00	1074.40	749	8.05	16	729	97.33
IIFL	NF	23-Dec-2022	1004.96	1006.90	1010.45	1003.50	1008.02	1004.76	1007.82	4181	42.14	72	3508	83.90
IIFL	NG	23-Dec-2022	1070.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
IIFL	NI	23-Dec-2022	1081.01	1081.01	1081.01	1081.01	1081.01	1081.01	1081.01	99	1.07	3	99	100.00
IIFL	NJ	23-Dec-2022	986.20	987.20	994.50	986.81	994.50	994.50	990.30	350	3.47	5	200	57.14
IIFL	NL	23-Dec-2022	982.00	982.00	982.00	980.51	980.51	980.51	981.35	90	0.88	5	90	100.00
IIFL	NN	23-Dec-2022	1033.35	1010.11	1010.11	1010.10	1010.10	1010.10	1010.11	150	1.52	2	150	100.00
IIFLSEC	EQ	23-Dec-2022	65.00	64.05	64.85	61.60	62.00	62.00	62.35	595844	371.53	5270	247742	41.58
IIFLWAM	EQ	23-Dec-2022	1773.25	1773.25	1773.25	1738.10	1748.95	1749.00	1751.80	35432	620.70	9123	18670	52.69
IIHFL	N4	23-Dec-2022	1012.00	1012.00	1012.50	1010.00	1010.00	1010.00	1011.89	1120	11.33	9	1120	100.00
IIHFL	N5	23-Dec-2022	1001.97	1004.00	1004.00	1000.00	1002.50	1002.44	1001.31	2274	22.77	50	1876	82.50
IIHFL	N6	23-Dec-2022	1056.08	1056.00	1060.00	1056.00	1060.00	1060.00	1056.12	98	1.04	3	98	100.00
IIHFL	N7	23-Dec-2022	974.40	972.90	972.90	970.00	970.00	970.00	970.06	408	3.96	10	408	100.00
IIHFL	NC	23-Dec-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	500	4.90	8	500	100.00
IITL	EQ	23-Dec-2022	81.10	79.50	79.50	76.00	76.00	76.05	77.84	9517	7.41	102	8958	94.13
IL&FSENGG	BZ	23-Dec-2022	14.55	15.05	15.05	13.95	13.95	13.95	14.05	45788	6.43	88	-	-
IL&FSTRANS	BZ	23-Dec-2022	4.55	4.35	4.65	4.35	4.35	4.35	4.36	38027	1.66	58	-	-
IMAGICAA	EQ	23-Dec-2022	37.10	35.25	36.40	35.25	35.25	35.25	35.25	74715	26.34	162	74714	100.00
IMFA	EQ	23-Dec-2022	247.25	247.05	247.20	231.70	234.55	233.25	236.74	71471	169.20	4200	40398	56.52
IMPAL	EQ	23-Dec-2022	737.20	730.05	733.95	715.55	725.00	719.30	722.22	883	6.38	137	723	81.88
INCREDIBLE	EQ	23-Dec-2022	22.05	21.50	22.60	20.25	20.60	20.65	20.79	15556	3.23	229	12918	83.04
INDBANK	EQ	23-Dec-2022	31.60	31.00	31.55	30.05	30.05	30.05	30.42	323845	98.50	1303	135499	41.84
INDHOTEL	EQ	23-Dec-2022	304.05	298.00	302.35	294.85	299.85	299.50	298.94	8489375	25377.93	80498	3919619	46.17
INDIACEM	EQ	23-Dec-2022	218.75	214.20	215.75	197.05	199.00	198.10	206.33	6082011	12548.77	43999	796774	13.10
INDIAGLYCO	EQ	23-Dec-2022	739.00	735.90	735.90	695.00	721.00	710.50	708.49	58676	415.71	4847	30051	51.22
INDIAMART	EQ	23-Dec-2022	4346.60	4276.05	4322.85	4087.00	4155.00	4108.75	4174.32	89955	3755.01	14684	22990	25.56
INDIANB	EQ	23-Dec-2022	280.45	279.60	280.90	255.50	278.15	271.55	265.68	4525500	12023.47	50249	1297026	28.66
INDIANCARD	EQ	23-Dec-2022	227.40	225.00	229.40	211.45	223.00	224.65	222.17	14044	31.20	892	7943	56.56
INDIANHUME	EQ	23-Dec-2022	147.95	145.00	147.80	141.30	143.95	143.35	143.83	42212	60.71	1353	24012	56.88
INDIGO	EQ	23-Dec-2022	1977.10	1951.00	1959.95	1893.90	1909.85	1914.25	1918.47	1193836	22903.42	38548	525495	44.02
INDIGOPNTS	EQ	23-Dec-2022	1294.00	1291.00	1291.00	1240.00	1256.80	1252.50	1257.12	49678	624.51	8053	25784	51.90
INDIGRID	IV	23-Dec-2022	138.08	138.47	138.47	137.05	137.61	137.93	137.69	111140	153.03	719	96261	86.61
INDIGRID	NF	23-Dec-2022	1005.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	50	0.50	1	50	100.00
INDIGRID	NJ	23-Dec-2022	1047.38	1047.00	1047.00	1044.01	1045.16	1045.67	1045.47	1631	17.05	46	1346	82.53
INDIGRID	NL	23-Dec-2022	1015.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1	0.01	1	1	100.00
INDLMETER	BZ	23-Dec-2022	7.30	7.30	7.30	6.95	6.95	6.95	7.15	1473	0.11	19	-	-
INDNIPPON	EQ	23-Dec-2022	384.20	382.25	388.00	374.90	378.00	380.35	381.39	21690	82.72	1426	13200	60.86
INDOAMIN	EQ	23-Dec-2022	89.30	87.50	88.70	81.75	82.30	82.35	85.00	106308	90.36	2670	59768	56.22
INDOBORAX	EQ	23-Dec-2022	132.05	130.00	130.35	123.15	124.00	124.80	127.21	40785	51.88	1469	25306	62.05
INDOCO	EQ	23-Dec-2022	397.80	399.60	399.70	375.10	385.00	379.60	387.70	61931	240.11	4663	34619	55.90
INDORAMA	EQ	23-Dec-2022	57.10	56.70	58.50	53.85	56.50	55.10	55.28	164876	91.14	1769	119634	72.56
INDOSTAR	BE	23-Dec-2022	141.65	137.05	140.00	134.60	134.60	134.60	134.96	23214	31.33	292	-	-
INDOTECH	EQ	23-Dec-2022	184.40	180.05	180.40	175.10	176.15	177.65	178.22	6190	11.03	341	4706	76.03
INDOTHAI	BE	23-Dec-2022	327.80	311.50	315.50	311.45	311.45	311.45	311.95	4852	15.14	69	-	-
INDOWIND	BE	23-Dec-2022	14.25	13.75	14.10	13.55	13.55	13.55	13.65	137426	18.76	594	-	-
INDRAMEDCO	BE	23-Dec-2022	81.60	81.50	82.00	77.60	78.00	78.25	80.01	238249	190.63	1205	-	-
INDSWFTLAB	EQ	23-Dec-2022	63.25	64.00	65.70	63.00	63.35	63.30	64.43	263383	169.70	3069	124693	47.34
INDSWFTLTD	EQ	23-Dec-2022	9.40	9.50	11.25	9.10	11.25	11.25	10.80	492455	53.17	1151	248583	50.48
INDTERRAIN	EQ	23-Dec-2022	67.80	67.00	67.00	61.50	61.55	61.75	63.40	374698	237.56	4731	177984	47.50
INDUSINDBK	EQ	23-Dec-2022	1180.15	1160.05	1179.70	1143.00	1147.00	1147.85	1162.99	2621761	30490.70	82595	1021272	38.95
INDUSTOWER	EQ	23-Dec-2022	192.10	190.75	192.60	188.60	189.65	189.50	190.33	1308319	2490.13	17227	577514	44.14
INEOSSTYRO	EQ	23-Dec-2022	782.90	780.85	780.85	765.10	767.00	768.45	774.59	31912	247.19	2804	22748	71.28
INFIBEAM	EQ	23-Dec-2022	16.60	16.55	16.55	14.40	14.55	14.65	15.28	14754170	2254.48	14929	7665971	51.96
INFOBEAN	EQ	23-Dec-2022	501.50	499.00	504.65	480.00	489.90	483.00	492.18	22934	112.88	2743	11494	50.12
INFOMEDIA	EQ	23-Dec-2022	4.90	4.90	5.10	4.75	4.85	4.95	5.00	29788	1.49	88	19060	63.99
INFRABEES	EQ	23-Dec-2022	551.71	541.13	554.98	535.15	536.10	537.78	542.41	9358	50.76	624	7246	77.43
INFY	EQ	23-Dec-2022	1522.05	1508.70	1509.90	1493.00	1498.30	1497.10	1501.85	6283822	94373.77	209853	4097699	65.21
INGERRAND	EQ	23-Dec-2022	1807.60	1844.90	1958.80	1812.00	1917.00	1921.95	1906.51	195510	3727.43	23207	17644	9.02
INNOVANA	SM	23-Dec-2022	518.00	510.00	510.00	510.00	510.00	510.00	510.00	1000	5.10	1	1000	100.00
INNOVATIVE	ST	23-Dec-2022	2.55	2.55	2.65	2.45	2.65	2.60	2.57	39000	1.00	10	39000	100.00
INOXGREEN	EQ	23-Dec-2022	45.05	44.40	44.40	40.50	40.95	40.85	41.84	1720530	719.80	19277	936751	54.45
INOXLEISUR	EQ	23-Dec-2022	502.00	494.00	500.00	466.10	472.00	469.95	480.79	382644	1839.72	15972	171378	44.79
INOXWIND	EQ	23-Dec-2022	109.55	109.25	109.25	102.55	105.85	105.30	105.01	444783	467.05	6847	181305	40.76
INSECTICID	EQ	23-Dec-2022	734.70	734.95	736.00	715.00	719.90	718.20	722.37	16903	122.10	1731	11368	67.25
INSPIRISYS	EQ	23-Dec-2022	55.50	54.05	57.60	51.40	51.45	52.40	53.62	34123	18.30	338	19988	58.58
INTELLECT	EQ	23-Dec-2022	431.95	427.05	431.20	416.20	425.05	424.90	426.00	643579	2741.66	16022	365194	56.74
INTENTECH	EQ	23-Dec-2022	66.70	65.20	71.70	65.10	66.70	65.95	67.47	109125	73.62	1605	67603	61.95
INTLCONV	EQ	23-Dec-2022	55.25	54.55	55.30	52.15	52.90	52.45	53.08	161601	85.77	3131	114876	71.09
INVENTURE	EQ	23-Dec-2022	2.55	2.55	2.60	2.45	2.50	2.45	2.49	4621962	115.27	2851	2953482	63.90
IOB	EQ	23-Dec-2022	30.70	29.85	29.95	25.85	26.15	26.20	27.64	143595581	39688.86	101140	17664618	12.30
IOC	EQ	23-Dec-2022	75.10	74.60	75.10	72.80	73.00	73.00	73.77	15286836	11277.43	52978	8403705	54.97
IOLCP	EQ	23-Dec-2022	387.10	391.00	421.00	391.00	409.45	409.70	411.00	5368022	22062.64	89856	618168	11.52
IONEXCHANG	EQ	23-Dec-2022	2551.60	2500.05	2557.45	2442.75	2470.00	2467.90	2509.96	29810	748.22	6184	15089	50.62
IPCALAB	EQ	23-Dec-2022	878.35	870.15	896.90	860.00	867.40	864.35	879.91	357473	3145.42	14549	88033	24.63
IPL	EQ	23-Dec-2022	241.45	239.00	240.80	229.00	233.00	230.40	233.55	102768	240.02	5845	68298	66.46
IPSL	SM	23-Dec-2022	87.25	84.55	87.00	77.80	77.80	78.20	81.98	70000	57.38	33	42000	60.00
IRB	EQ	23-Dec-2022	298.35	291.60	295.45	262.55	265.50	269.45	281.32	4949844	13924.84	43919	1369499	27.67
IRBINVIT	IV	23-Dec-2022	66.38	66.60	66.60	61.51	62.10	62.10	63.42	1549005	982.31	2830	1360139	87.81
IRCON	EQ	23-Dec-2022	56.20	55.40	55.60	48.75	50.70	49.50	52.10	13783721	7180.94	39246	5634197	40.88
IRCTC	EQ	23-Dec-2022	640.95	634.50	638.05	605.00	609.40	607.25	619.20	7402977	45839.02	117433	3380513	45.66
IREDA	N5	23-Dec-2022	1259.99	1259.99	1259.99	1259.99	1259.99	1259.99	1259.99	4	0.05	2	4	100.00
IREDA	N6	23-Dec-2022	1421.99	1490.00	1490.00	1421.00	1421.00	1421.00	1438.25	4	0.06	3	3	75.00
IREDA	N7	23-Dec-2022	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	128	1.54	11	128	100.00
IRFC	EQ	23-Dec-2022	31.25	30.95	30.95	27.55	28.05	27.85	29.08	122876842	35728.12	155338	33821114	27.52
IRFC	N2	23-Dec-2022	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1210	13.56	4	1210	100.00
IRFC	N3	23-Dec-2022	1048.40	1015.00	1015.00	1012.00	1012.00	1012.00	1012.01	1810	18.32	13	1810	100.00
IRFC	N4	23-Dec-2022	1147.70	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	500	5.52	1	500	100.00
IRFC	N5	23-Dec-2022	1002.00	1093.00	1093.00	1002.51	1093.00	1093.00	1088.48	20	0.22	3	18	90.00
IRFC	N7	23-Dec-2022	1088.50	1275.00	1275.00	1080.60	1080.60	1080.60	1194.40	26	0.31	4	6	23.08
IRFC	N9	23-Dec-2022	1088.86	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	20	0.23	1	20	100.00
IRFC	NA	23-Dec-2022	1238.00	1264.00	1264.00	1227.40	1232.00	1232.00	1232.04	287	3.54	9	287	100.00
IRFC	NB	23-Dec-2022	1319.00	1300.00	1319.00	1079.60	1079.60	1079.60	1199.06	80	0.96	3	1	1.25
IRFC	NC	23-Dec-2022	1230.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	500	6.17	1	500	100.00
IRFC	ND	23-Dec-2022	1150.00	1149.70	1150.90	1149.70	1150.90	1150.90	1150.28	4	0.05	4	4	100.00
IRFC	NE	23-Dec-2022	1245.00	1262.90	1262.90	1245.00	1245.00	1245.00	1251.89	28	0.35	5	28	100.00
IRFC	NI	23-Dec-2022	1057.00	1046.01	1064.99	1035.60	1064.99	1060.67	1050.58	1448	15.21	17	991	68.44
IRFC	NJ	23-Dec-2022	1140.56	1147.05	1147.05	1142.00	1142.00	1142.16	1142.17	30	0.34	3	30	100.00
IRFC	NO	23-Dec-2022	1154.00	1150.00	1152.00	1149.00	1152.00	1152.00	1151.68	524	6.03	14	489	93.32
IRIS	EQ	23-Dec-2022	74.20	74.00	74.00	70.00	71.25	70.60	71.25	17854	12.72	404	11424	63.99
IRISDOREME	EQ	23-Dec-2022	259.10	249.40	257.75	246.50	248.90	246.60	250.70	15409	38.63	161	2773	18.00
ISEC	EQ	23-Dec-2022	498.00	494.00	497.35	486.30	492.50	492.25	491.48	349944	1719.92	25274	215614	61.61
ISFT	EQ	23-Dec-2022	124.20	121.95	122.25	119.00	119.20	120.10	120.11	10877	13.06	320	6887	63.32
ISGEC	EQ	23-Dec-2022	477.75	478.00	479.45	460.10	462.00	461.35	465.83	36003	167.71	3352	20940	58.16
ISHAN	SM	23-Dec-2022	28.10	27.50	27.50	26.25	26.25	26.75	26.97	22400	6.04	13	22400	100.00
ISMTLTD	EQ	23-Dec-2022	49.65	49.70	49.70	45.45	48.00	46.95	47.70	393750	187.81	2074	287108	72.92
ITBEES	EQ	23-Dec-2022	29.97	30.00	30.00	29.37	29.60	29.43	29.55	4273441	1262.88	18490	3004667	70.31
ITC	EQ	23-Dec-2022	332.45	330.90	331.90	325.35	326.05	326.70	327.90	10073884	33032.19	187134	6257359	62.11
ITDC	EQ	23-Dec-2022	346.55	348.00	349.50	325.35	330.00	331.10	335.79	43202	145.07	3473	19570	45.30
ITDCEM	EQ	23-Dec-2022	122.05	120.00	121.35	111.05	112.70	112.55	115.76	1085499	1256.57	8446	590420	54.39
ITI	EQ	23-Dec-2022	107.35	104.35	105.95	96.50	100.00	98.45	101.41	449654	455.98	7025	206246	45.87
IVC	EQ	23-Dec-2022	7.00	7.00	7.15	6.30	6.70	6.65	6.69	866699	57.96	1370	564665	65.15
IVP	EQ	23-Dec-2022	123.80	123.00	126.00	116.60	117.20	117.35	120.20	16964	20.39	1259	8646	50.97
IVZINGOLD	EQ	23-Dec-2022	4880.10	4880.15	4880.15	4879.00	4879.00	4879.00	4880.03	31	1.51	5	27	87.10
IVZINNIFTY	EQ	23-Dec-2022	2010.55	1998.30	1998.30	1960.35	1970.00	1970.00	1976.49	6	0.12	5	3	50.00
IWEL	EQ	23-Dec-2022	885.30	857.05	863.90	846.25	846.25	848.00	850.57	2015	17.14	180	1732	85.96
IZMO	EQ	23-Dec-2022	73.60	74.00	74.10	70.65	70.75	70.85	71.81	26831	19.27	671	18588	69.28
J&KBANK	EQ	23-Dec-2022	50.30	49.00	50.10	45.90	47.10	46.65	48.05	20839398	10014.36	28084	8425624	40.43
JAGRAN	EQ	23-Dec-2022	72.90	72.20	72.75	70.55	71.20	71.25	71.21	462000	329.00	3706	338454	73.26
JAGSNPHARM	EQ	23-Dec-2022	362.95	363.00	407.25	360.00	372.00	372.50	384.06	239862	921.22	10298	70043	29.20
JAIBALAJI	EQ	23-Dec-2022	59.55	58.00	59.35	55.00	55.05	55.35	56.29	537485	302.56	2430	372275	69.26
JAICORPLTD	EQ	23-Dec-2022	145.75	144.80	145.45	128.30	130.05	129.70	136.42	1663018	2268.63	16244	617902	37.16
JAIPURKURT	BE	23-Dec-2022	104.45	106.50	106.50	99.25	99.25	99.25	99.33	16607	16.50	65	-	-
JALAN	SM	23-Dec-2022	12.90	12.55	12.90	12.30	12.65	12.65	12.49	27000	3.37	9	21000	77.78
JAMNAAUTO	EQ	23-Dec-2022	103.35	101.30	102.55	96.95	97.80	98.80	100.71	755310	760.68	9294	458316	60.68
JASH	EQ	23-Dec-2022	850.25	833.00	834.50	760.55	805.00	809.35	798.19	39318	313.83	1521	30551	77.70
JAYAGROGN	EQ	23-Dec-2022	170.70	170.25	171.65	158.35	160.80	161.40	165.56	44409	73.53	1581	29651	66.77
JAYBARMARU	EQ	23-Dec-2022	157.45	157.45	158.50	148.00	150.40	149.40	152.67	26729	40.81	883	16465	61.60
JAYNECOIND	EQ	23-Dec-2022	24.00	23.80	24.20	22.20	22.65	22.65	23.05	336252	77.52	1403	201957	60.06
JAYSREETEA	EQ	23-Dec-2022	91.90	90.00	91.55	86.00	86.90	86.30	88.73	62935	55.84	1716	35131	55.82
JBCHEPHARM	EQ	23-Dec-2022	1992.95	1972.60	1989.10	1940.00	1952.45	1955.95	1962.93	55135	1082.26	7536	28541	51.77
JBFIND	EQ	23-Dec-2022	8.25	8.20	8.25	7.85	7.90	7.90	7.98	217924	17.39	412	131568	60.37
JBMA	EQ	23-Dec-2022	493.45	480.00	489.50	455.40	458.95	461.85	473.91	986917	4677.09	39049	167043	16.93
JCHAC	EQ	23-Dec-2022	1104.60	1097.20	1162.25	1086.45	1101.05	1101.20	1110.06	43744	485.58	10634	9428	21.55
JETAIRWAYS	BZ	23-Dec-2022	73.85	71.15	73.70	70.20	70.20	70.20	70.35	77639	54.62	871	-	-
JETFREIGHT	EQ	23-Dec-2022	19.20	18.70	19.45	18.20	18.30	18.25	18.59	92169	17.13	1103	56682	61.50
JFLLIFE	SM	23-Dec-2022	32.50	31.00	33.30	30.10	33.30	33.20	31.48	28000	8.81	14	18000	64.29
JHS	EQ	23-Dec-2022	22.10	21.70	22.90	20.60	21.05	20.95	21.62	267409	57.82	1260	168782	63.12
JINDALPHOT	EQ	23-Dec-2022	301.30	292.55	299.60	270.00	273.00	272.35	280.44	23268	65.25	2040	11414	49.05
JINDALPOLY	EQ	23-Dec-2022	793.60	804.00	804.00	755.95	760.00	760.55	774.84	28836	223.43	3376	15426	53.50
JINDALSAW	EQ	23-Dec-2022	97.60	96.00	96.85	90.25	91.35	91.05	93.60	1540704	1442.08	9832	684169	44.41
JINDALSTEL	EQ	23-Dec-2022	539.85	535.00	539.00	522.00	526.95	524.30	530.48	2296625	12183.10	29472	494798	21.54
JINDRILL	EQ	23-Dec-2022	259.70	254.65	261.95	238.00	243.00	240.25	247.55	56181	139.07	4038	26324	46.86
JINDWORLD	EQ	23-Dec-2022	448.55	440.05	448.50	415.10	417.00	418.55	430.89	278900	1201.77	12349	74904	26.86
JISLDVREQS	EQ	23-Dec-2022	18.15	18.75	18.75	16.80	16.80	17.00	17.26	55489	9.58	544	33659	60.66
JISLJALEQS	EQ	23-Dec-2022	31.85	31.80	31.80	29.40	30.15	29.80	30.41	3609399	1097.64	9465	2094376	58.03
JITFINFRA	BE	23-Dec-2022	102.90	102.25	103.30	98.00	98.50	98.70	99.24	19291	19.14	206	-	-
JKCEMENT	EQ	23-Dec-2022	3039.45	2991.00	3017.70	2874.60	2930.00	2928.50	2935.26	170122	4993.53	15583	40481	23.80
JKIL	EQ	23-Dec-2022	268.50	268.00	268.00	245.00	251.00	247.80	254.18	227732	578.84	8132	108485	47.64
JKLAKSHMI	EQ	23-Dec-2022	855.35	850.00	850.00	770.25	785.10	794.15	796.11	960348	7645.42	47220	243352	25.34
JKPAPER	EQ	23-Dec-2022	415.65	408.95	408.95	370.00	374.40	372.90	383.45	2646127	10146.70	43039	818375	30.93
JKTYRE	EQ	23-Dec-2022	185.20	183.25	183.25	166.45	169.90	168.80	175.30	2111135	3700.72	23905	654901	31.02
JMA	EQ	23-Dec-2022	66.20	65.10	67.15	64.00	64.00	65.20	65.49	15156	9.93	277	9822	64.81
JMCPROJECT	EQ	23-Dec-2022	128.00	127.00	127.00	121.00	122.40	123.25	123.62	448426	554.37	12154	172946	38.57
JMFINANCIL	EQ	23-Dec-2022	72.90	72.90	72.90	67.20	68.10	67.80	69.72	2049280	1428.75	8645	900745	43.95
JOCIL	EQ	23-Dec-2022	183.75	187.35	187.35	176.25	181.50	181.20	183.07	10042	18.38	330	7679	76.47
JPASSOCIAT	EQ	23-Dec-2022	9.90	9.75	9.75	9.00	9.15	9.05	9.32	12901149	1201.93	12410	7057042	54.70
JPOLYINVST	EQ	23-Dec-2022	446.75	425.20	437.85	424.45	424.45	424.45	426.74	10261	43.79	411	8753	85.30
JPPOWER	EQ	23-Dec-2022	7.35	7.25	7.25	6.75	6.80	6.80	6.97	73729208	5137.62	47384	37307409	50.60
JSL	EQ	23-Dec-2022	209.80	205.00	213.90	205.00	208.15	207.55	208.71	1651641	3447.17	13073	1118238	67.70
JSLHISAR	EQ	23-Dec-2022	382.40	375.10	384.90	365.10	375.00	368.40	373.51	213991	799.28	8886	135858	63.49
JSLL	SM	23-Dec-2022	240.20	235.50	238.00	210.00	226.00	227.25	227.13	45000	102.21	19	40000	88.89
JSWENERGY	EQ	23-Dec-2022	270.05	265.95	267.80	248.00	250.85	253.30	260.96	1725307	4502.38	20910	657359	38.10
JSWHL	EQ	23-Dec-2022	4083.55	4030.00	4079.00	3998.45	4004.00	4000.60	4003.64	2493	99.81	402	1995	80.02
JSWISPL	EQ	23-Dec-2022	31.15	30.60	31.10	30.20	30.35	30.40	30.68	2967264	910.22	2722	1835433	61.86
JSWSTEEL	EQ	23-Dec-2022	737.55	729.95	736.55	722.40	725.10	727.85	729.00	1687270	12300.18	35606	491810	29.15
JTEKTINDIA	EQ	23-Dec-2022	135.10	132.10	134.85	126.30	126.70	127.90	130.36	516451	673.27	7795	208444	40.36
JTLIND	EQ	23-Dec-2022	307.90	301.15	304.80	286.95	290.00	289.35	297.19	600084	1783.41	9331	298638	49.77
JUBLFOOD	EQ	23-Dec-2022	533.80	527.65	531.55	509.00	513.80	511.25	516.57	3842819	19850.77	80245	2021701	52.61
JUBLINDS	EQ	23-Dec-2022	406.55	402.10	405.05	386.25	386.25	386.25	390.27	11100	43.32	714	8659	78.01
JUBLINGREA	EQ	23-Dec-2022	539.15	534.95	538.30	521.10	524.00	524.85	530.21	442732	2347.43	19916	252533	57.04
JUBLPHARMA	EQ	23-Dec-2022	391.10	390.00	395.95	362.60	365.00	375.00	380.72	162408	618.32	8926	65623	40.41
JUNIORBEES	EQ	23-Dec-2022	448.08	443.26	447.86	430.33	432.00	431.86	437.03	276889	1210.10	11173	220905	79.78
JUSTDIAL	EQ	23-Dec-2022	585.40	580.00	580.00	568.25	572.95	572.10	572.48	123397	706.43	7825	51708	41.90
JWL	EQ	23-Dec-2022	91.55	91.95	91.95	87.00	87.00	87.00	87.84	312298	274.33	2981	224595	71.92
JYOTHYLAB	EQ	23-Dec-2022	202.95	204.00	210.00	196.60	199.10	199.55	203.15	1442944	2931.33	25117	219999	15.25
JYOTISTRUC	BZ	23-Dec-2022	14.80	14.50	14.50	14.10	14.10	14.10	14.14	58721	8.30	68	-	-
KABRAEXTRU	EQ	23-Dec-2022	470.90	456.00	487.95	437.55	442.00	441.50	465.61	124531	579.83	9679	44916	36.07
KAJARIACER	EQ	23-Dec-2022	1106.55	1105.70	1105.70	1062.55	1082.20	1080.15	1080.31	141014	1523.39	15591	85106	60.35
KAKATCEM	EQ	23-Dec-2022	205.35	202.00	209.00	194.00	195.00	195.55	197.35	24376	48.10	1221	13933	57.16
KALPATPOWR	EQ	23-Dec-2022	527.60	524.00	535.00	496.00	518.00	521.40	509.21	247174	1258.63	15035	73064	29.56
KALYANIFRG	BE	23-Dec-2022	248.90	240.05	248.60	236.50	236.50	236.50	237.87	621	1.48	42	-	-
KALYANKJIL	EQ	23-Dec-2022	122.65	121.95	124.00	104.65	109.00	107.70	112.98	8232069	9300.44	45039	1929977	23.44
KAMATHOTEL	EQ	23-Dec-2022	97.85	93.00	93.00	93.00	93.00	93.00	93.00	9538	8.87	86	9538	100.00
KAMDHENU	EQ	23-Dec-2022	310.80	295.30	300.65	295.30	295.30	295.30	296.07	84554	250.34	445	74992	88.69
KANANIIND	EQ	23-Dec-2022	9.00	8.55	9.00	8.10	8.50	8.40	8.60	176081	15.14	820	111495	63.32
KANDARP	SM	23-Dec-2022	15.25	13.80	15.70	13.80	15.00	15.00	14.80	44000	6.51	11	12000	27.27
KANORICHEM	EQ	23-Dec-2022	125.70	127.00	127.00	116.00	119.05	120.35	119.53	27409	32.76	596	20169	73.59
KANPRPLA	EQ	23-Dec-2022	92.25	92.95	92.95	83.60	87.20	85.65	87.22	17042	14.86	572	11965	70.21
KANSAINER	EQ	23-Dec-2022	425.60	418.15	429.90	411.30	427.00	422.95	417.64	118781	496.08	7313	53794	45.29
KAPSTON	EQ	23-Dec-2022	118.20	118.20	118.95	113.00	115.95	113.40	114.30	2203	2.52	148	1872	84.98
KARMAENG	EQ	23-Dec-2022	25.75	25.70	26.70	24.50	24.50	24.55	25.03	4528	1.13	99	2640	58.30
KARURVYSYA	EQ	23-Dec-2022	109.20	106.30	108.80	99.65	102.50	102.25	102.31	10027095	10259.03	63099	4328639	43.17
KAUSHALYA	EQ	23-Dec-2022	4.90	4.70	4.85	4.70	4.70	4.70	4.70	20297	0.95	131	18641	91.84
KAVVERITEL	EQ	23-Dec-2022	7.75	7.50	7.70	7.40	7.45	7.45	7.44	18629	1.39	107	18359	98.55
KAYA	EQ	23-Dec-2022	312.55	306.40	316.00	296.25	297.05	299.50	305.78	13482	41.23	522	11281	83.67
KAYNES	EQ	23-Dec-2022	702.25	690.00	697.00	672.95	680.00	680.25	683.10	177531	1212.72	12673	108863	61.32
KBCGLOBAL	EQ	23-Dec-2022	3.15	3.00	3.05	3.00	3.00	3.00	3.00	1239933	37.20	992	1014485	81.82
KCK	SM	23-Dec-2022	16.00	15.40	15.40	15.40	15.40	15.40	15.40	12000	1.85	3	12000	100.00
KCP	EQ	23-Dec-2022	110.60	109.00	110.50	105.10	109.00	109.40	106.70	296590	316.46	4484	173577	58.52
KCPSUGIND	EQ	23-Dec-2022	27.55	27.35	28.50	25.20	26.25	25.80	26.61	838080	223.02	3559	402380	48.01
KDDL	EQ	23-Dec-2022	1018.75	1020.00	1024.85	974.15	975.50	983.20	988.00	19062	188.33	3906	9963	52.27
KEC	EQ	23-Dec-2022	459.45	458.20	461.90	437.35	455.10	455.55	450.23	667880	3007.00	30299	334409	50.07
KECL	EQ	23-Dec-2022	66.60	63.30	64.95	63.30	63.30	63.30	63.38	542288	343.68	1142	435054	80.23
KEEPLEARN	BE	23-Dec-2022	3.95	3.95	4.10	3.80	3.95	3.85	3.91	86363	3.37	165	-	-
KEI	EQ	23-Dec-2022	1462.55	1449.00	1449.00	1352.95	1410.00	1409.00	1397.55	279056	3899.96	22293	153620	55.05
KELLTONTEC	BE	23-Dec-2022	55.45	55.70	55.70	52.70	52.70	52.70	52.82	211608	111.76	1916	-	-
KENNAMET	EQ	23-Dec-2022	2205.35	2200.00	2360.00	2163.05	2204.00	2218.50	2257.15	44249	998.77	8094	19765	44.67
KERNEX	BE	23-Dec-2022	298.55	297.20	297.95	283.65	289.80	287.10	285.95	9888	28.27	285	-	-
KESORAMIND	EQ	23-Dec-2022	57.65	56.95	58.75	54.30	54.85	54.80	56.52	1226836	693.41	6537	620202	50.55
KEYFINSERV	EQ	23-Dec-2022	95.70	92.90	99.80	87.20	90.70	89.65	91.31	14261	13.02	602	7009	49.15
KHADIM	EQ	23-Dec-2022	260.25	258.80	258.80	242.05	245.00	245.55	246.54	35184	86.74	1915	18660	53.04
KHAICHEM	EQ	23-Dec-2022	74.60	73.75	73.95	66.55	69.00	67.95	69.93	433949	303.44	5764	189907	43.76
KHAITANLTD	BE	23-Dec-2022	49.05	47.00	49.30	46.60	48.10	47.55	47.10	1331	0.63	26	-	-
KHANDSE	BE	23-Dec-2022	34.45	33.00	35.50	32.75	32.75	32.75	32.84	12000	3.94	46	-	-
KHFM	SM	23-Dec-2022	47.65	48.45	48.45	47.45	47.45	47.45	47.95	6200	2.97	2	3100	50.00
KICL	EQ	23-Dec-2022	1805.55	1761.00	1830.00	1755.00	1768.00	1766.90	1773.95	1494	26.50	293	1063	71.15
KILITCH	EQ	23-Dec-2022	156.20	156.35	165.70	145.95	145.95	149.85	158.51	22526	35.71	1075	8724	38.73
KIMS	EQ	23-Dec-2022	1498.40	1481.30	1495.20	1450.10	1467.00	1473.95	1466.25	27775	407.25	4884	12345	44.45
KINGFA	EQ	23-Dec-2022	1187.05	1165.00	1178.05	1128.00	1149.50	1142.70	1140.31	5042	57.49	367	4307	85.42
KIOCL	EQ	23-Dec-2022	198.20	198.20	199.75	183.00	186.00	184.95	190.95	51822	98.95	2902	22227	42.89
KIRIINDUS	EQ	23-Dec-2022	483.20	481.00	483.00	468.10	468.15	468.80	473.03	87733	415.01	4189	45996	52.43
KIRLFER	EQ	23-Dec-2022	322.80	317.95	322.70	306.00	307.55	313.10	315.09	292418	921.38	7319	172983	59.16
KIRLOSBROS	EQ	23-Dec-2022	303.75	298.10	312.00	288.00	303.05	298.25	294.21	91666	269.69	6473	41361	45.12
KIRLOSENG	EQ	23-Dec-2022	313.70	310.00	319.90	295.95	300.70	299.75	305.48	569413	1739.43	21992	296051	51.99
KIRLOSIND	EQ	23-Dec-2022	1826.35	1801.10	1833.00	1771.30	1833.00	1803.00	1789.71	6834	122.31	717	5505	80.55
KITEX	EQ	23-Dec-2022	177.40	176.50	176.90	168.55	170.80	169.40	171.18	97929	167.64	3363	52281	53.39
KKCL	EQ	23-Dec-2022	503.05	501.50	501.50	455.00	467.00	462.75	477.43	187833	896.78	8238	119768	63.76
KMSUGAR	EQ	23-Dec-2022	28.30	27.90	28.15	25.80	26.00	26.00	26.80	665065	178.25	2944	272693	41.00
KNAGRI	SM	23-Dec-2022	138.35	138.75	138.75	135.00	135.00	135.00	136.76	8000	10.94	5	8000	100.00
KNRCON	EQ	23-Dec-2022	247.85	243.00	247.00	235.00	245.00	244.25	241.52	294372	710.97	10186	133916	45.49
KOHINOOR	EQ	23-Dec-2022	57.45	55.40	56.85	50.15	50.35	52.00	53.88	263967	142.24	3816	128858	48.82
KOKUYOCMLN	EQ	23-Dec-2022	78.55	77.25	78.50	75.20	76.50	76.95	76.66	370984	284.40	5146	199829	53.86
KOLTEPATIL	EQ	23-Dec-2022	269.80	264.50	264.50	251.90	258.35	255.75	256.15	247732	634.57	8445	125574	50.69
KOPRAN	EQ	23-Dec-2022	147.55	147.80	167.20	146.35	152.60	152.50	159.91	1456280	2328.79	21608	297355	20.42
KORE	SM	23-Dec-2022	234.65	222.95	222.95	222.95	222.95	222.95	222.95	6000	13.38	6	6000	100.00
KOTAKALPHA	EQ	23-Dec-2022	28.51	28.52	28.52	27.05	27.33	27.27	27.65	279100	77.18	1682	236712	84.81
KOTAKBANK	EQ	23-Dec-2022	1826.05	1815.95	1839.15	1811.95	1819.50	1821.95	1826.03	2102126	38385.36	106565	1203568	57.25
KOTAKBKETF	EQ	23-Dec-2022	430.02	432.94	432.94	421.39	422.77	422.17	423.29	340448	1441.07	639	286789	84.24
KOTAKCONS	EQ	23-Dec-2022	76.19	75.90	75.90	74.54	74.78	74.73	75.26	35125	26.44	43	35053	99.80
KOTAKGOLD	EQ	23-Dec-2022	47.19	44.41	47.00	44.41	46.91	46.87	46.77	525413	245.72	1594	453045	86.23
KOTAKIT	EQ	23-Dec-2022	29.72	29.61	29.67	29.16	29.33	29.25	29.33	63367	18.58	445	36108	56.98
KOTAKLOVOL	EQ	23-Dec-2022	13.50	13.10	13.55	13.10	13.32	13.33	13.40	4617	0.62	65	1419	30.73
KOTAKMID50	EQ	23-Dec-2022	87.24	87.06	87.06	84.41	84.90	84.80	85.84	5547	4.76	140	3766	67.89
KOTAKMNC	EQ	23-Dec-2022	19.96	19.90	20.09	19.46	19.88	19.68	19.77	40233	7.96	102	31153	77.43
KOTAKNIFTY	EQ	23-Dec-2022	192.90	192.89	192.91	189.36	189.80	189.95	190.93	43778	83.59	758	33674	76.92
KOTAKNV20	EQ	23-Dec-2022	101.34	101.34	101.34	99.30	99.78	99.43	99.88	27743	27.71	257	15043	54.22
KOTAKPSUBK	EQ	23-Dec-2022	410.20	410.21	410.21	384.32	387.72	387.02	395.33	83897	331.67	1703	33186	39.56
KOTAKSILVE	EQ	23-Dec-2022	67.64	67.89	67.89	66.40	67.45	66.68	66.90	5249	3.51	34	3965	75.54
KOTARISUG	EQ	23-Dec-2022	43.75	42.60	43.40	37.85	39.70	38.80	40.72	850241	346.20	5911	409517	48.16
KOTHARIPET	EQ	23-Dec-2022	66.60	66.00	68.00	62.00	64.50	64.25	64.90	94184	61.13	1899	46613	49.49
KOTHARIPRO	EQ	23-Dec-2022	130.25	128.90	128.90	122.50	127.00	126.65	125.34	47565	59.62	341	43666	91.80
KOTYARK	SM	23-Dec-2022	402.05	390.25	394.55	368.05	370.00	370.35	380.10	14600	55.49	55	10600	72.60
KOVAI	EQ	23-Dec-2022	1665.00	1685.00	1685.00	1645.00	1645.00	1652.15	1663.04	2348	39.05	624	1279	54.47
KPIGREEN	EQ	23-Dec-2022	842.45	820.00	829.85	785.00	798.00	791.55	806.14	90253	727.56	8501	48406	53.63
KPITTECH	EQ	23-Dec-2022	711.05	703.00	704.80	622.55	671.90	650.45	664.71	2857330	18992.99	86206	1050157	36.75
KPRMILL	EQ	23-Dec-2022	515.20	509.95	512.40	483.50	486.00	489.70	502.92	276913	1392.65	13666	176880	63.88
KRBL	EQ	23-Dec-2022	384.95	380.00	384.15	355.30	359.05	356.90	366.27	748782	2742.60	20179	290916	38.85
KREBSBIO	EQ	23-Dec-2022	110.90	112.55	113.95	108.05	108.05	108.15	110.56	8064	8.92	327	5254	65.15
KRIDHANINF	EQ	23-Dec-2022	3.60	3.50	3.75	3.30	3.35	3.40	3.43	319514	10.97	341	170462	53.35
KRISHANA	EQ	23-Dec-2022	441.20	441.20	442.10	415.05	418.00	422.05	426.41	87322	372.35	3846	52491	60.11
KRISHIVAL	SM	23-Dec-2022	253.00	245.00	245.00	240.35	243.00	243.00	242.36	4000	9.69	4	4000	100.00
KRISHNADEF	SM	23-Dec-2022	139.95	138.00	138.40	128.90	128.90	129.45	131.62	75000	98.72	25	48000	64.00
KRITI	EQ	23-Dec-2022	74.70	76.40	76.40	70.35	71.20	71.30	72.14	35092	25.32	1735	18981	54.09
KRITIKA	EQ	23-Dec-2022	13.45	13.05	13.40	12.25	12.55	12.45	12.59	213492	26.88	1068	166673	78.07
KRITINUT	EQ	23-Dec-2022	49.60	48.10	49.95	44.95	45.50	46.05	47.13	50728	23.91	844	36159	71.28
KRSNAA	EQ	23-Dec-2022	477.15	481.95	484.00	449.50	452.95	451.80	466.22	91349	425.89	6810	40230	44.04
KSB	EQ	23-Dec-2022	1814.15	1760.00	1948.00	1751.00	1850.45	1825.40	1791.56	28241	505.95	6053	15297	54.17
KSCL	EQ	23-Dec-2022	548.55	541.00	550.00	537.20	545.05	548.25	546.84	286256	1565.36	10316	189104	66.06
KSHITIJPOL	EQ	23-Dec-2022	26.80	25.50	25.50	25.50	25.50	25.50	25.50	30287	7.72	484	30287	100.00
KSL	EQ	23-Dec-2022	349.45	349.50	350.45	332.90	333.00	333.95	338.39	69798	236.19	5869	28849	41.33
KSOLVES	EQ	23-Dec-2022	412.50	401.10	413.90	390.90	392.00	395.25	400.16	27450	109.84	2480	15092	54.98
KTKBANK	EQ	23-Dec-2022	142.45	138.00	141.75	128.25	129.00	129.05	133.49	5317069	7097.95	28745	2964387	55.75
KUANTUM	EQ	23-Dec-2022	137.15	135.60	139.30	128.05	134.00	131.50	132.02	513320	677.70	5462	206971	40.32
L&TFH	EQ	23-Dec-2022	87.35	86.50	86.75	81.90	82.35	82.40	84.15	9697616	8160.19	29425	3080659	31.77
L&TFINANCE	NI	23-Dec-2022	1100.00	1100.00	1150.00	1100.00	1149.00	1149.00	1149.66	241	2.77	19	241	100.00
L&TFINANCE	NO	23-Dec-2022	1066.44	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	10	0.11	1	10	100.00
L&TFINANCE	NQ	23-Dec-2022	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	3	0.03	1	3	100.00
L&TFINANCE	NW	23-Dec-2022	1030.01	1054.99	1054.99	1031.15	1040.00	1040.00	1043.71	170	1.77	11	117	68.82
L&TFINANCE	Y5	23-Dec-2022	1019.50	1020.00	1020.00	1016.93	1017.01	1017.01	1017.70	278	2.83	9	268	96.40
L&TFINANCE	Y7	23-Dec-2022	1022.99	1024.00	1024.00	1019.55	1019.55	1019.55	1022.57	31	0.32	4	21	67.74
L&TFINANCE	Y9	23-Dec-2022	1032.01	1032.00	1035.00	1030.00	1034.99	1034.99	1033.43	405	4.19	10	385	95.06
LAGNAM	EQ	23-Dec-2022	59.90	59.85	61.00	55.05	55.05	55.85	58.38	53951	31.50	1022	30575	56.67
LAKPRE	BZ	23-Dec-2022	6.15	6.15	6.20	5.85	5.85	5.85	6.01	1727	0.10	9	-	-
LALPATHLAB	EQ	23-Dec-2022	2373.45	2364.00	2414.90	2313.65	2339.00	2345.80	2371.69	552761	13109.77	39101	86657	15.68
LAMBODHARA	EQ	23-Dec-2022	95.70	92.25	94.90	91.50	91.50	92.20	92.76	24716	22.93	396	17433	70.53
LANCER	EQ	23-Dec-2022	202.75	197.00	199.70	162.20	162.20	162.20	177.77	620755	1103.54	16150	342565	55.19
LANDMARK	EQ	23-Dec-2022	506.00	471.00	481.15	446.20	456.15	458.40	464.63	3133125	14557.39	67705	1264027	40.34
LAOPALA	EQ	23-Dec-2022	378.95	373.00	377.95	360.00	362.00	362.10	367.33	228212	838.29	14180	105976	46.44
LASA	EQ	23-Dec-2022	33.50	33.00	34.40	31.95	32.00	32.10	32.99	120172	39.64	1269	59270	49.32
LATENTVIEW	EQ	23-Dec-2022	332.00	330.05	356.00	320.00	355.00	345.35	336.42	674625	2269.57	17072	428862	63.57
LAURUSLABS	EQ	23-Dec-2022	391.35	388.95	398.40	381.95	385.00	384.10	391.06	2432866	9513.94	43068	785322	32.28
LAXMICOT	EQ	23-Dec-2022	22.70	22.55	24.95	21.60	21.65	21.70	22.94	39961	9.17	289	21026	52.62
LAXMIMACH	EQ	23-Dec-2022	12290.95	12200.00	12273.15	11250.15	11689.30	11443.70	11736.17	10071	1181.95	4208	4756	47.22
LCCINFOTEC	EQ	23-Dec-2022	2.35	2.30	2.30	2.25	2.25	2.25	2.25	85303	1.92	143	85303	100.00
LEMERITE	SM	23-Dec-2022	61.60	66.00	66.00	59.00	59.60	59.55	60.39	14400	8.70	9	12800	88.89
LEMONTREE	EQ	23-Dec-2022	77.10	75.20	75.20	70.20	72.25	72.05	72.80	10712898	7799.50	47950	3910947	36.51
LEXUS	SM	23-Dec-2022	70.45	67.10	67.10	67.10	67.10	67.10	67.10	1000	0.67	1	1000	100.00
LFIC	EQ	23-Dec-2022	114.85	115.80	115.80	106.20	107.60	107.55	109.59	6102	6.69	165	4728	77.48
LGBBROSLTD	EQ	23-Dec-2022	686.25	687.00	688.85	666.00	673.00	667.85	674.42	71271	480.67	3767	44511	62.45
LGBFORGE	EQ	23-Dec-2022	10.60	10.30	10.50	10.10	10.10	10.10	10.21	113184	11.56	244	80050	70.73
LIBAS	EQ	23-Dec-2022	18.00	18.00	18.10	16.60	16.75	16.70	17.06	129696	22.12	1156	96732	74.58
LIBERTSHOE	EQ	23-Dec-2022	268.30	262.50	263.20	254.90	254.90	254.90	256.59	65427	167.88	1723	38280	58.51
LICHSGFIN	EQ	23-Dec-2022	411.00	406.55	409.00	393.10	398.05	395.05	400.32	2206700	8833.84	50832	805861	36.52
LICI	EQ	23-Dec-2022	681.60	679.00	687.05	655.10	660.70	658.75	672.27	3498066	23516.31	70982	1234967	35.30
LICNETFGSC	EQ	23-Dec-2022	22.60	22.65	22.89	22.45	22.45	22.46	22.58	19012	4.29	212	9441	49.66
LICNETFN50	EQ	23-Dec-2022	195.24	193.28	194.78	191.15	191.56	191.52	193.00	512	0.99	51	302	58.98
LICNETFSEN	EQ	23-Dec-2022	659.02	657.99	658.56	647.06	647.16	648.46	651.52	410	2.67	36	206	50.24
LICNFNHGP	EQ	23-Dec-2022	194.50	190.16	194.30	189.77	189.93	189.91	191.20	272	0.52	52	147	54.04
LIKHITHA	EQ	23-Dec-2022	212.50	208.05	215.20	198.00	201.90	200.40	204.70	299451	612.98	8019	173245	57.85
LINC	EQ	23-Dec-2022	390.50	385.00	391.25	350.35	355.00	355.55	363.00	56011	203.32	2248	28475	50.84
LINCOLN	EQ	23-Dec-2022	341.45	340.40	349.00	330.60	339.00	336.00	340.24	129312	439.97	6711	61834	47.82
LINDEINDIA	EQ	23-Dec-2022	3497.20	3489.90	3575.00	3261.85	3285.00	3318.20	3464.64	194925	6753.46	28803	49903	25.60
LIQUIDBEES	EQ	23-Dec-2022	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	2314700	23146.97	12285	1601763	69.20
LIQUIDETF	EQ	23-Dec-2022	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	43800	438.00	139	39477	90.13
LLOYDS	SM	23-Dec-2022	42.00	41.00	41.00	40.20	40.20	40.20	40.74	21000	8.56	7	21000	100.00
LODHA	EQ	23-Dec-2022	1026.95	1026.95	1039.40	1011.35	1019.90	1028.50	1023.66	736590	7540.16	29179	459535	62.39
LOKESHMACH	EQ	23-Dec-2022	97.65	95.25	97.00	92.80	92.80	92.80	93.31	62661	58.47	759	49397	78.83
LOTUSEYE	BE	23-Dec-2022	83.30	82.80	85.00	79.75	81.00	80.25	82.94	27244	22.60	249	-	-
LOVABLE	EQ	23-Dec-2022	129.20	129.20	130.20	123.00	124.60	124.10	125.67	33364	41.93	2395	20783	62.29
LOYALTEX	EQ	23-Dec-2022	715.05	759.90	759.90	670.00	700.00	701.75	706.88	1490	10.53	314	1124	75.44
LPDC	EQ	23-Dec-2022	6.75	6.20	6.75	5.80	6.00	6.05	6.17	182415	11.26	551	87328	47.87
LSIL	EQ	23-Dec-2022	14.70	14.55	14.55	13.00	13.05	13.10	13.76	8056865	1108.23	11145	3625681	45.00
LT	EQ	23-Dec-2022	2109.95	2094.50	2104.15	2050.10	2063.00	2062.75	2072.91	2026125	41999.78	107760	1269811	62.67
LTGILTBEES	EQ	23-Dec-2022	23.07	23.07	23.09	22.99	23.06	23.05	23.06	84814	19.56	91	55048	64.90
LTIM	EQ	23-Dec-2022	4378.50	4300.00	4343.30	4225.00	4261.00	4266.55	4282.12	429859	18407.06	62768	211714	49.25
LTTS	EQ	23-Dec-2022	3951.45	3901.00	3920.00	3673.05	3718.75	3702.60	3792.41	375612	14244.76	34684	114234	30.41
LUMAXIND	EQ	23-Dec-2022	1734.35	1699.75	1726.45	1595.00	1607.00	1609.90	1646.26	28317	466.17	6334	15146	53.49
LUMAXTECH	EQ	23-Dec-2022	230.20	229.00	229.10	210.00	215.00	211.15	217.85	171214	372.99	8997	83330	48.67
LUPIN	EQ	23-Dec-2022	766.30	770.00	788.90	752.05	762.50	756.75	772.91	4165329	32194.36	108969	798319	19.17
LUXIND	EQ	23-Dec-2022	1595.40	1592.00	1592.00	1550.00	1552.00	1552.10	1561.95	41503	648.26	6547	22294	53.72
LXCHEM	EQ	23-Dec-2022	292.25	289.85	292.00	276.20	281.25	278.00	282.68	829032	2343.54	31898	373605	45.07
LYKALABS	EQ	23-Dec-2022	134.50	133.50	144.70	132.95	133.55	133.70	138.99	490829	682.21	8307	156844	31.95
LYPSAGEMS	EQ	23-Dec-2022	5.80	5.75	6.00	5.60	5.65	5.70	5.72	66302	3.79	180	44252	66.74
M&M	EQ	23-Dec-2022	1233.95	1220.00	1230.00	1208.00	1229.00	1224.60	1220.09	1913648	23348.28	91117	955288	49.92
M&MFIN	EQ	23-Dec-2022	227.85	226.00	226.35	218.45	221.90	220.75	221.66	3803891	8431.55	24238	1379864	36.28
M&MFIN	N2	23-Dec-2022	1077.50	1082.00	1087.00	1082.00	1082.95	1082.95	1082.98	125	1.35	5	123	98.40
M&MFIN	N3	23-Dec-2022	1830.00	1850.00	1850.00	1800.00	1800.00	1800.00	1838.46	13	0.24	2	13	100.00
MAANALU	EQ	23-Dec-2022	162.20	163.80	165.35	148.00	148.95	150.10	153.34	65164	99.93	3109	32951	50.57
MACPOWER	EQ	23-Dec-2022	328.10	321.15	326.65	295.55	309.95	300.90	311.75	53599	167.09	5287	17359	32.39
MADHAV	EQ	23-Dec-2022	40.80	40.40	41.40	38.90	39.90	39.15	39.49	13327	5.26	264	7536	56.55
MADHAVBAUG	SM	23-Dec-2022	174.00	174.00	177.25	165.30	165.30	165.40	167.21	28000	46.82	33	22400	80.00
MADHUCON	EQ	23-Dec-2022	5.65	5.60	5.60	5.40	5.40	5.40	5.43	19733	1.07	84	19433	98.48
MADRASFERT	EQ	23-Dec-2022	75.40	72.80	78.90	67.90	69.00	68.25	73.19	4245782	3107.54	22479	973380	22.93
MAESGETF	EQ	23-Dec-2022	30.34	30.15	30.15	29.64	29.70	29.66	29.67	175138	51.97	98	172723	98.62
MAFANG	EQ	23-Dec-2022	38.08	37.50	37.51	37.00	37.25	37.10	37.16	991637	368.48	5254	605374	61.05
MAFSETF	EQ	23-Dec-2022	18.97	18.96	18.96	18.69	18.75	18.72	18.80	352831	66.32	702	274627	77.84
MAGADSUGAR	EQ	23-Dec-2022	307.25	302.65	307.65	284.00	291.50	290.00	297.10	30539	90.73	2017	14289	46.79
MAGNUM	EQ	23-Dec-2022	18.65	18.00	18.60	16.80	16.90	16.85	17.37	179979	31.26	632	104158	57.87
MAHABANK	EQ	23-Dec-2022	28.85	28.40	28.65	25.35	26.55	26.10	26.84	88546213	23761.99	64859	16986813	19.18
MAHAPEXLTD	EQ	23-Dec-2022	108.90	107.15	107.15	103.50	103.50	103.50	104.38	6008	6.27	65	5308	88.35
MAHASTEEL	EQ	23-Dec-2022	66.10	66.10	66.90	59.50	59.80	60.60	61.81	65775	40.65	1556	36717	55.82
MAHEPC	EQ	23-Dec-2022	101.15	101.15	102.55	97.55	97.55	98.00	99.53	57172	56.90	2112	19903	34.81
MAHESHWARI	EQ	23-Dec-2022	70.15	70.00	70.00	67.30	67.50	68.05	68.30	47554	32.48	470	31805	66.88
MAHICKRA	SM	23-Dec-2022	81.35	75.50	81.50	75.50	81.50	81.50	78.70	7500	5.90	5	7500	100.00
MAHINDCIE	EQ	23-Dec-2022	319.90	319.85	319.85	298.80	304.90	303.95	307.93	1261488	3884.53	34209	444269	35.22
MAHKTECH	EQ	23-Dec-2022	14.63	14.48	14.51	14.03	14.50	14.46	14.32	814423	116.62	787	615126	75.53
MAHLIFE	EQ	23-Dec-2022	368.05	364.80	368.20	354.65	360.10	359.90	359.34	140215	503.85	10321	78333	55.87
MAHLOG	EQ	23-Dec-2022	474.60	468.00	477.55	455.00	471.70	471.45	465.41	113659	528.99	6945	62786	55.24
MAHSCOOTER	EQ	23-Dec-2022	4574.05	4581.25	4591.70	4405.00	4415.00	4413.65	4472.52	7356	329.00	1461	4479	60.89
MAHSEAMLES	EQ	23-Dec-2022	304.40	303.95	305.25	280.00	280.00	286.50	292.81	555744	1627.29	20450	381849	68.71
MAITHANALL	EQ	23-Dec-2022	949.60	946.00	946.00	913.50	922.90	925.05	926.69	31951	296.09	3154	16619	52.01
MAKS	SM	23-Dec-2022	29.15	28.00	28.00	27.70	27.70	27.70	27.78	24000	6.67	4	12000	50.00
MALLCOM	EQ	23-Dec-2022	619.85	627.15	650.50	607.30	641.15	637.10	624.28	2342	14.62	446	1590	67.89
MALUPAPER	EQ	23-Dec-2022	37.75	37.30	38.25	35.10	35.50	35.75	36.62	217918	79.79	1934	94449	43.34
MAM150ETF	EQ	23-Dec-2022	11.84	12.25	12.25	11.42	11.46	11.43	11.55	121268	14.01	735	100120	82.56
MAMFGETF	EQ	23-Dec-2022	83.30	82.88	82.88	80.70	81.26	80.94	81.03	57368	46.48	167	52692	91.85
MAN50ETF	EQ	23-Dec-2022	189.49	189.51	190.97	185.56	186.30	186.07	187.41	69254	129.79	375	65209	94.16
MANAKALUCO	EQ	23-Dec-2022	19.65	19.35	23.55	19.35	21.10	21.65	22.22	571654	127.01	4610	283020	49.51
MANAKCOAT	EQ	23-Dec-2022	17.85	17.25	17.70	16.30	17.35	16.65	16.76	69380	11.63	674	48769	70.29
MANAKSIA	EQ	23-Dec-2022	71.40	72.40	75.00	69.05	72.80	73.00	71.58	110556	79.14	1334	66459	60.11
MANAKSTEEL	EQ	23-Dec-2022	33.50	32.75	35.50	31.80	34.80	34.05	32.85	62917	20.67	760	34674	55.11
MANALIPETC	EQ	23-Dec-2022	79.35	78.00	79.00	75.30	75.95	75.90	76.21	594044	452.70	8025	328291	55.26
MANAPPURAM	EQ	23-Dec-2022	114.10	113.45	114.15	107.50	108.90	108.15	110.25	6170860	6803.46	29769	2050365	33.23
MANGALAM	EQ	23-Dec-2022	137.10	136.70	142.70	133.65	135.95	134.90	137.24	46531	63.86	1425	21884	47.03
MANGCHEFER	EQ	23-Dec-2022	85.70	84.55	86.10	82.00	83.15	82.65	83.95	446528	374.88	4729	221743	49.66
MANGLMCEM	EQ	23-Dec-2022	296.00	296.00	298.00	282.75	290.65	291.60	289.69	45302	131.24	2472	32069	70.79
MANINDS	EQ	23-Dec-2022	76.80	76.80	76.80	72.00	72.35	72.25	73.71	139219	102.62	1665	100769	72.38
MANINFRA	EQ	23-Dec-2022	74.70	73.80	73.95	70.50	71.35	70.80	71.95	487084	350.46	4983	264536	54.31
MANORAMA	EQ	23-Dec-2022	1024.15	984.00	1040.30	960.10	1010.00	983.75	989.29	3834	37.93	963	2481	64.71
MANORG	EQ	23-Dec-2022	487.60	480.00	493.55	462.15	471.40	471.15	475.70	12294	58.48	1233	8002	65.09
MANUGRAPH	EQ	23-Dec-2022	15.05	15.40	15.40	13.75	14.40	14.00	14.06	14967	2.10	124	11221	74.97
MANXT50	EQ	23-Dec-2022	426.83	424.09	424.97	410.01	412.00	411.68	416.46	6433	26.79	194	3288	51.11
MANYAVAR	EQ	23-Dec-2022	1296.80	1290.00	1313.00	1253.85	1310.00	1285.25	1274.46	75743	965.32	17520	48852	64.50
MAPMYINDIA	EQ	23-Dec-2022	1089.10	1090.00	1105.50	1076.60	1080.00	1087.05	1088.94	107388	1169.39	12646	36723	34.20
MARALOVER	EQ	23-Dec-2022	60.95	61.00	61.00	57.55	57.70	58.05	58.86	16425	9.67	382	9544	58.11
MARATHON	EQ	23-Dec-2022	236.65	236.65	244.10	230.00	230.00	230.10	232.12	28378	65.87	1167	18660	65.76
MARICO	EQ	23-Dec-2022	522.35	517.60	523.40	513.00	517.00	515.55	517.08	598327	3093.82	17369	281426	47.04
MARINE	EQ	23-Dec-2022	31.05	31.00	31.00	28.10	28.10	28.65	29.70	371055	110.21	2182	254003	68.45
MARKSANS	EQ	23-Dec-2022	60.00	60.00	63.20	58.45	59.40	59.00	61.12	7704310	4708.59	27188	2520417	32.71
MARSHALL	EQ	23-Dec-2022	26.80	26.60	26.60	24.50	24.90	25.00	25.59	48280	12.36	506	28665	59.37
MARUTI	EQ	23-Dec-2022	8334.35	8299.70	8329.95	8122.85	8145.00	8141.60	8204.19	503012	41268.08	84614	247830	49.27
MASFIN	EQ	23-Dec-2022	790.05	770.00	779.70	707.00	725.00	717.05	741.61	50828	376.94	7588	21713	42.72
MASKINVEST	BE	23-Dec-2022	98.65	97.50	97.50	93.75	93.75	93.75	95.42	162	0.15	16	-	-
MASPTOP50	EQ	23-Dec-2022	25.81	25.80	25.80	25.19	25.38	25.34	25.42	299007	76.01	833	241743	80.85
MASTEK	EQ	23-Dec-2022	1710.10	1682.25	1689.00	1599.00	1624.90	1619.10	1634.07	64143	1048.14	10694	31821	49.61
MATRIMONY	EQ	23-Dec-2022	572.40	564.00	573.15	560.80	570.95	568.30	567.75	10379	58.93	1087	5678	54.71
MAWANASUG	EQ	23-Dec-2022	91.65	89.00	92.70	84.70	85.05	85.30	88.80	552974	491.03	6513	218110	39.44
MAXHEALTH	EQ	23-Dec-2022	447.20	447.00	447.20	427.30	431.90	432.40	438.29	837210	3669.38	30133	445981	53.27
MAXIND	EQ	23-Dec-2022	102.50	101.00	102.50	95.00	96.05	96.25	98.77	296930	293.28	4631	150783	50.78
MAXVIL	EQ	23-Dec-2022	154.20	154.15	154.15	144.35	149.00	145.95	147.06	157535	231.67	2078	102088	64.80
MAYURUNIQ	EQ	23-Dec-2022	407.85	404.05	405.45	396.55	401.00	400.05	401.03	65479	262.59	4983	42034	64.19
MAZDA	EQ	23-Dec-2022	650.45	649.75	649.75	620.00	620.10	621.45	630.44	6100	38.46	580	4476	73.38
MAZDOCK	EQ	23-Dec-2022	791.50	788.85	788.85	691.00	702.00	700.35	736.05	4976857	36632.26	108270	678465	13.63
MBAPL	BE	23-Dec-2022	530.25	521.00	531.00	520.00	525.05	526.80	526.26	38470	202.45	902	-	-
MBECL	BE	23-Dec-2022	3.55	3.40	3.60	3.40	3.40	3.40	3.44	77219	2.65	132	-	-
MBLINFRA	EQ	23-Dec-2022	20.25	19.80	20.40	18.80	18.80	19.30	19.31	105065	20.29	654	69964	66.59
MC1RG	MF	23-Dec-2022	16.00	17.50	17.50	17.50	17.50	17.50	17.50	5	0.00	1	5	100.00
MCDOWELL-N	EQ	23-Dec-2022	898.05	890.00	895.90	870.75	871.45	874.25	881.09	985112	8679.72	48215	482575	48.99
MCL	EQ	23-Dec-2022	29.05	28.95	28.95	27.60	28.00	27.80	27.82	34830	9.69	290	27441	78.79
MCLEODRUSS	EQ	23-Dec-2022	29.60	29.00	29.35	28.15	28.15	28.15	28.42	525831	149.42	1340	410345	78.04
MCX	EQ	23-Dec-2022	1577.70	1574.95	1574.95	1531.55	1547.75	1545.05	1546.92	351559	5438.34	24175	155741	44.30
MEDANTA	EQ	23-Dec-2022	446.90	446.60	455.05	435.00	446.50	444.55	446.57	854686	3816.74	23223	509335	59.59
MEDICAMEQ	EQ	23-Dec-2022	812.45	800.00	821.65	780.00	780.00	782.35	791.61	13248	104.87	1437	8728	65.88
MEDICO	BE	23-Dec-2022	322.75	320.00	325.00	306.65	306.65	306.65	310.79	10641	33.07	80	-	-
MEDPLUS	EQ	23-Dec-2022	665.30	665.00	671.40	632.00	633.90	634.75	647.47	52398	339.26	5961	18140	34.62
MEGAFLEX	SM	23-Dec-2022	40.40	40.00	42.00	39.05	39.50	39.50	40.13	36000	14.45	9	33000	91.67
MEGASOFT	EQ	23-Dec-2022	32.85	30.35	32.50	29.60	29.65	29.85	30.24	208325	63.00	1408	129137	61.99
MEGASTAR	EQ	23-Dec-2022	229.85	228.95	228.95	218.40	218.40	218.45	219.07	9159	20.06	368	6937	75.74
MELSTAR	BZ	23-Dec-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3597	0.10	11	-	-
MENONBE	EQ	23-Dec-2022	88.45	88.40	88.40	82.50	84.60	83.40	84.22	67730	57.04	1663	40421	59.68
MEP	EQ	23-Dec-2022	17.95	17.95	17.95	17.10	17.10	17.10	17.24	266292	45.91	512	163987	61.58
MERCATOR	BE	23-Dec-2022	1.15	1.15	1.15	1.10	1.10	1.10	1.10	401800	4.42	287	-	-
METALFORGE	BZ	23-Dec-2022	3.90	3.75	3.95	3.75	3.95	3.75	3.77	6252	0.24	28	-	-
METROBRAND	EQ	23-Dec-2022	833.40	825.80	830.45	805.00	822.05	825.65	819.78	153363	1257.23	11969	83781	54.63
METROPOLIS	EQ	23-Dec-2022	1331.80	1331.00	1363.35	1313.50	1329.00	1319.90	1340.50	584272	7832.18	25134	122376	20.95
MFL	EQ	23-Dec-2022	1220.60	1210.05	1231.05	1180.10	1186.00	1194.00	1207.25	106776	1289.05	5583	72811	68.19
MFSL	EQ	23-Dec-2022	689.30	685.00	691.50	666.35	672.95	671.30	677.14	843320	5710.42	22330	497960	59.05
MGEL	EQ	23-Dec-2022	33.25	34.00	34.70	32.50	32.50	32.90	33.26	108877	36.22	704	73662	67.66
MGL	EQ	23-Dec-2022	865.75	862.95	863.50	825.00	833.55	828.80	841.23	361062	3037.35	14008	102719	28.45
MHHL	SM	23-Dec-2022	49.25	48.25	48.25	45.05	45.05	45.05	46.74	33000	15.42	11	30000	90.91
MHLXMIRU	EQ	23-Dec-2022	228.75	228.75	231.90	216.10	216.20	218.85	224.58	53906	121.06	2896	19502	36.18
MHRIL	EQ	23-Dec-2022	259.25	253.25	257.65	241.00	244.00	242.55	247.40	383386	948.51	13420	156193	40.74
MID150BEES	EQ	23-Dec-2022	120.69	120.94	120.94	115.95	116.65	116.38	117.69	474711	558.71	14032	308093	64.90
MIDHANI	EQ	23-Dec-2022	204.50	205.65	205.65	193.70	196.50	195.25	199.12	641470	1277.32	13360	246744	38.47
MILTON	SM	23-Dec-2022	22.25	21.15	21.15	21.15	21.15	21.15	21.15	8800	1.86	2	8800	100.00
MINDACORP	EQ	23-Dec-2022	215.55	212.80	213.20	203.00	203.75	204.05	207.07	498323	1031.87	13716	275239	55.23
MINDPOOL	SM	23-Dec-2022	67.10	70.40	70.45	70.40	70.45	70.45	70.43	12000	8.45	3	12000	100.00
MINDSPACE	RR	23-Dec-2022	339.87	343.50	343.50	337.36	340.00	339.49	338.99	200993	681.35	5196	180729	89.92
MINDTECK	EQ	23-Dec-2022	127.95	127.00	127.95	112.00	112.00	115.20	120.68	58157	70.19	1616	33549	57.69
MIRCELECTR	EQ	23-Dec-2022	17.80	17.60	18.80	16.30	16.95	17.15	17.49	1830615	320.22	3966	1112178	60.75
MIRZAINT	EQ	23-Dec-2022	238.30	235.00	235.90	224.55	228.40	228.25	229.12	705214	1615.76	18445	333668	47.31
MITCON	EQ	23-Dec-2022	57.70	59.00	59.95	55.25	55.30	55.45	56.36	8282	4.67	127	4607	55.63
MITTAL	EQ	23-Dec-2022	11.40	11.35	11.55	10.80	11.00	11.00	11.08	42030	4.66	212	34997	83.27
MKPL	SM	23-Dec-2022	2123.25	2017.10	2017.10	2017.10	2017.10	2017.10	2017.10	500	10.09	1	500	100.00
MMFL	EQ	23-Dec-2022	817.95	803.25	821.65	773.00	803.25	795.70	789.57	47515	375.16	8631	27709	58.32
MMP	EQ	23-Dec-2022	120.85	115.40	120.10	115.40	116.10	116.10	116.59	12676	14.78	308	9249	72.96
MMTC	EQ	23-Dec-2022	36.75	36.50	36.60	33.10	33.85	33.50	34.73	2864505	994.97	8865	1080729	37.73
MODIRUBBER	BE	23-Dec-2022	69.35	67.50	67.50	65.90	67.00	66.00	66.37	1442	0.96	40	-	-
MODISONLTD	EQ	23-Dec-2022	69.25	68.15	68.55	65.15	65.50	65.30	67.08	49274	33.05	960	35588	72.22
MOGSEC	EQ	23-Dec-2022	50.19	50.15	50.23	50.01	50.11	50.11	50.07	11306	5.66	29	7904	69.91
MOHEALTH	EQ	23-Dec-2022	23.69	23.70	24.20	23.42	23.42	23.42	23.54	2729	0.64	22	1554	56.94
MOHITIND	EQ	23-Dec-2022	17.35	17.10	17.40	16.10	16.60	16.60	16.81	28433	4.78	195	22197	78.07
MOIL	EQ	23-Dec-2022	157.75	155.75	156.85	152.05	154.05	152.70	154.22	186396	287.47	4206	98815	53.01
MOKSH	EQ	23-Dec-2022	11.70	11.70	11.95	11.00	11.15	11.15	11.16	188909	21.07	911	143359	75.89
MOL	EQ	23-Dec-2022	107.55	107.25	109.80	105.45	105.50	105.85	107.18	991603	1062.83	9327	354475	35.75
MOLDTECH	EQ	23-Dec-2022	115.30	115.50	115.50	107.10	108.50	107.50	110.09	146049	160.78	3670	89131	61.03
MOLDTKPAC	EQ	23-Dec-2022	950.65	937.95	940.95	885.00	892.30	887.90	903.49	75911	685.85	10046	36272	47.78
MOLOWVOL	EQ	23-Dec-2022	25.08	28.94	28.94	24.53	24.55	24.55	24.66	7167	1.77	46	5923	82.64
MOM100	EQ	23-Dec-2022	33.24	33.59	33.59	31.91	32.08	32.03	32.38	247923	80.27	2136	198424	80.03
MOM50	EQ	23-Dec-2022	181.78	181.78	182.49	178.09	178.39	178.88	179.95	1728	3.11	93	1178	68.17
MOMENTUM	EQ	23-Dec-2022	19.78	20.25	20.40	18.84	19.09	19.08	19.46	15665	3.05	148	9975	63.68
MOMOMENTUM	EQ	23-Dec-2022	39.19	39.42	39.42	37.80	37.91	37.92	38.23	58014	22.18	327	26601	45.85
MON100	EQ	23-Dec-2022	91.38	89.23	91.11	89.23	89.75	89.83	89.86	1398725	1256.86	11247	1062551	75.97
MONARCH	EQ	23-Dec-2022	335.65	325.85	329.90	308.65	310.10	311.05	320.17	24773	79.32	1275	14908	60.18
MONQ50	EQ	23-Dec-2022	52.66	52.59	52.59	51.50	52.21	51.78	51.80	26126	13.53	338	17664	67.61
MONTECARLO	EQ	23-Dec-2022	638.00	636.40	636.65	609.05	621.00	615.65	619.00	48737	301.68	5143	19281	39.56
MOQUALITY	EQ	23-Dec-2022	119.74	119.74	119.74	116.82	116.82	116.94	119.10	191	0.23	13	171	89.53
MORARJEE	EQ	23-Dec-2022	21.70	22.00	23.55	18.10	19.20	18.90	19.68	80399	15.83	549	27188	33.82
MOREPENLAB	EQ	23-Dec-2022	36.55	38.50	43.70	37.95	43.50	42.65	41.03	70902748	29090.50	110037	10702905	15.10
MOTHERSON	EQ	23-Dec-2022	69.00	68.30	68.50	66.10	67.30	66.90	66.96	25284532	16930.40	58173	16020133	63.36
MOTILALOFS	EQ	23-Dec-2022	703.60	696.20	698.60	674.75	684.00	676.05	684.07	119623	818.31	5839	72337	60.47
MOTOGENFIN	EQ	23-Dec-2022	26.05	25.15	26.45	25.15	25.60	25.55	25.42	4098	1.04	92	3646	88.97
MOVALUE	EQ	23-Dec-2022	47.48	47.50	47.50	45.50	45.85	45.77	46.45	613	0.28	24	492	80.26
MPHASIS	EQ	23-Dec-2022	1989.15	1984.00	1984.00	1904.00	1912.25	1919.45	1933.89	302970	5859.11	19952	119277	39.37
MPSLTD	EQ	23-Dec-2022	801.40	787.90	838.90	781.05	820.00	808.60	809.71	100249	811.73	9399	29703	29.63
MPTODAY	SM	23-Dec-2022	53.10	53.35	53.35	53.35	53.35	53.35	53.35	2000	1.07	1	2000	100.00
MRF	EQ	23-Dec-2022	88192.75	88140.00	88140.00	85774.25	86180.00	86071.00	86719.17	7258	6294.08	4818	1514	20.86
MRO-TEK	EQ	23-Dec-2022	57.85	57.80	57.80	56.00	56.00	56.15	56.72	10809	6.13	192	7250	67.07
MRPL	EQ	23-Dec-2022	56.15	55.50	55.80	52.00	52.60	52.60	53.68	2506155	1345.20	9279	1241309	49.53
MSPL	EQ	23-Dec-2022	9.35	9.35	9.55	9.00	9.05	9.10	9.21	644672	59.35	907	388369	60.24
MSTCLTD	EQ	23-Dec-2022	289.65	287.05	287.05	268.05	270.90	269.35	276.74	447669	1238.86	12246	181367	40.51
MSUMI	EQ	23-Dec-2022	57.40	56.95	56.95	54.30	55.70	55.90	55.43	14832618	8222.14	49149	12603152	84.97
MTARTECH	EQ	23-Dec-2022	1558.55	1549.00	1562.05	1499.75	1514.00	1513.50	1533.38	131705	2019.54	13627	67849	51.52
MTEDUCARE	EQ	23-Dec-2022	7.70	7.75	7.75	7.05	7.15	7.25	7.38	143730	10.60	350	112154	78.03
MTNL	EQ	23-Dec-2022	24.60	24.45	24.60	21.75	22.30	22.15	23.14	6591592	1525.51	9152	2644581	40.12
MUKANDLTD	EQ	23-Dec-2022	119.80	118.00	118.10	110.65	111.10	111.95	113.97	108995	124.22	2409	69801	64.04
MUKTAARTS	EQ	23-Dec-2022	51.95	53.70	53.70	50.55	50.60	50.95	51.99	18820	9.78	318	13313	70.74
MUNJALAU	EQ	23-Dec-2022	45.25	45.75	47.00	43.65	45.00	44.50	44.46	95487	42.45	1677	48300	50.58
MUNJALSHOW	EQ	23-Dec-2022	96.80	98.25	98.25	92.70	94.00	93.90	95.21	68938	65.64	1765	50150	72.75
MURUDCERA	EQ	23-Dec-2022	39.95	39.95	39.95	35.20	36.00	35.65	37.02	260443	96.42	2220	189621	72.81
MUTHOOTCAP	EQ	23-Dec-2022	276.40	275.95	275.95	260.20	261.00	264.90	266.41	43731	116.50	2254	29301	67.00
MUTHOOTFIN	EQ	23-Dec-2022	1085.65	1076.95	1080.00	1023.35	1045.50	1043.45	1054.41	682389	7195.15	27640	280186	41.06
MWL	SM	23-Dec-2022	109.00	106.00	107.00	105.50	105.50	105.50	105.84	7200	7.62	6	7200	100.00
NABARD	N2	23-Dec-2022	1198.25	1193.55	1196.90	1193.00	1193.31	1193.47	1193.46	7931	94.65	29	6208	78.28
NACLIND	EQ	23-Dec-2022	85.60	85.60	87.20	83.30	85.25	85.80	85.47	346687	296.30	3307	225076	64.92
NAGREEKCAP	EQ	23-Dec-2022	16.75	15.95	15.95	15.95	15.95	15.95	15.95	2955	0.47	16	2955	100.00
NAGREEKEXP	EQ	23-Dec-2022	39.20	39.20	39.20	35.10	35.80	35.75	37.25	19408	7.23	264	12507	64.44
NAHARCAP	EQ	23-Dec-2022	298.50	297.95	297.95	276.80	278.15	280.05	287.60	15455	44.45	983	10964	70.94
NAHARINDUS	EQ	23-Dec-2022	108.25	108.60	108.95	100.45	101.90	101.35	103.55	71864	74.41	1235	41980	58.42
NAHARPOLY	EQ	23-Dec-2022	259.15	252.00	253.00	235.80	238.10	237.95	243.03	38651	93.93	1542	24439	63.23
NAHARSPING	EQ	23-Dec-2022	271.45	269.00	269.00	255.00	256.75	255.95	259.01	53536	138.66	2773	33058	61.75
NAM-INDIA	EQ	23-Dec-2022	253.00	252.00	252.45	243.60	246.35	245.35	246.07	555001	1365.68	15209	316136	56.96
NARMADA	EQ	23-Dec-2022	21.40	21.80	21.80	20.05	20.75	20.30	20.58	9202	1.89	141	4666	50.71
NATCOPHARM	EQ	23-Dec-2022	559.45	561.00	567.00	548.05	550.00	551.40	553.92	267977	1484.38	11686	138078	51.53
NATHBIOGEN	EQ	23-Dec-2022	158.90	157.40	157.45	150.00	152.60	152.80	153.18	60093	92.05	1574	33634	55.97
NATIONALUM	EQ	23-Dec-2022	75.65	74.65	75.10	71.50	71.90	71.85	73.20	12489907	9142.28	38473	5097903	40.82
NATNLSTEEL	BE	23-Dec-2022	3.70	3.55	3.70	3.55	3.65	3.65	3.64	11892	0.43	31	-	-
NAUKRI	EQ	23-Dec-2022	4095.20	4057.80	4057.80	3822.60	3844.00	3845.60	3931.49	392026	15412.46	39137	69322	17.68
NAVA	EQ	23-Dec-2022	213.10	213.70	213.70	200.00	200.00	200.75	204.72	705715	1444.71	9768	370147	52.45
NAVINFLUOR	EQ	23-Dec-2022	4158.70	4101.00	4165.00	4070.00	4091.00	4085.95	4127.43	95281	3932.65	11381	25893	27.18
NAVKARCORP	EQ	23-Dec-2022	57.10	56.90	56.90	51.70	52.90	53.05	54.40	939124	510.92	4467	568930	60.58
NAVNETEDUL	EQ	23-Dec-2022	121.90	118.55	120.60	115.50	119.40	118.90	118.34	360048	426.09	5215	202339	56.20
NAZARA	EQ	23-Dec-2022	549.20	548.00	548.00	519.10	538.00	532.70	533.47	288425	1538.66	15975	99084	34.35
NBCC	EQ	23-Dec-2022	37.15	36.50	36.85	33.80	34.40	34.10	35.30	10813288	3817.58	22472	4346917	40.20
NBIFIN	EQ	23-Dec-2022	1650.00	1728.65	1729.00	1590.00	1590.00	1608.80	1612.23	173	2.79	44	122	70.52
NCC	EQ	23-Dec-2022	81.15	80.00	80.20	76.35	77.35	77.85	78.10	6698215	5230.99	30287	2843282	42.45
NCLIND	EQ	23-Dec-2022	170.95	169.10	170.00	165.10	166.00	165.80	167.14	124310	207.77	2773	87331	70.25
NDGL	EQ	23-Dec-2022	1394.10	1351.00	1356.65	1281.00	1296.00	1296.60	1315.19	698	9.18	134	504	72.21
NDL	EQ	23-Dec-2022	23.85	23.60	24.55	22.90	23.65	23.30	23.48	137318	32.25	1271	83388	60.73
NDRAUTO	EQ	23-Dec-2022	509.10	488.10	529.00	484.05	495.15	496.85	494.33	8729	43.15	818	5683	65.10
NDTV	EQ	23-Dec-2022	331.65	322.10	348.20	318.25	339.95	340.65	337.90	1552081	5244.48	20202	698867	45.03
NECCLTD	EQ	23-Dec-2022	23.90	24.35	24.35	22.55	22.80	22.70	23.28	530832	123.55	526	510969	96.26
NECLIFE	EQ	23-Dec-2022	23.95	24.20	28.50	24.20	27.65	27.50	26.88	9218236	2478.29	17748	2420077	26.25
NELCAST	EQ	23-Dec-2022	103.05	100.20	103.30	93.25	94.00	94.50	98.75	852404	841.72	10028	214933	25.21
NELCO	EQ	23-Dec-2022	669.80	665.60	674.45	622.00	636.95	625.95	642.72	135044	867.96	10941	52222	38.67
NEOGEN	EQ	23-Dec-2022	1220.00	1205.50	1234.00	1202.30	1230.00	1222.25	1213.23	21242	257.71	3540	13160	61.95
NESCO	EQ	23-Dec-2022	606.55	603.10	609.00	579.15	582.05	583.85	592.22	87123	515.96	7813	50944	58.47
NESTLEIND	EQ	23-Dec-2022	20306.60	20200.00	20455.00	20055.05	20164.85	20132.75	20256.87	74404	15071.92	22470	38156	51.28
NETF	EQ	23-Dec-2022	189.78	190.00	192.00	185.26	187.10	186.94	187.70	2342	4.40	91	1496	63.88
NETWORK18	EQ	23-Dec-2022	65.55	64.10	65.20	59.65	60.95	60.60	62.75	1915956	1202.23	13461	779246	40.67
NEULANDLAB	EQ	23-Dec-2022	1685.30	1651.20	1704.95	1587.40	1605.00	1601.05	1617.97	58811	951.54	5268	39816	67.70
NEWGEN	EQ	23-Dec-2022	360.75	352.00	355.50	346.70	352.00	350.25	351.36	88646	311.46	6020	48830	55.08
NEXTMEDIA	BE	23-Dec-2022	6.70	6.45	6.50	6.40	6.40	6.40	6.43	19951	1.28	49	-	-
NFL	EQ	23-Dec-2022	64.85	63.10	66.75	58.15	58.95	58.70	62.47	14902238	9308.73	34538	2287643	15.35
NGIL	EQ	23-Dec-2022	92.25	90.15	90.15	87.65	87.65	87.95	88.29	20722	18.30	279	14004	67.58
NGLFINE	EQ	23-Dec-2022	1556.10	1550.00	1550.00	1490.00	1510.00	1506.30	1506.35	5908	89.00	1501	4184	70.82
NH	EQ	23-Dec-2022	753.75	747.00	759.35	732.50	739.80	739.60	748.63	402577	3013.83	9678	334288	83.04
NHAI	N2	23-Dec-2022	1134.34	1137.00	1137.00	1131.00	1131.30	1131.22	1136.39	660	7.50	14	660	100.00
NHAI	N5	23-Dec-2022	1226.13	1231.10	1231.10	1231.10	1231.10	1231.10	1231.10	1	0.01	1	1	100.00
NHAI	N6	23-Dec-2022	1253.96	1251.00	1258.98	1246.00	1250.00	1250.20	1255.28	965	12.11	26	578	59.90
NHAI	N8	23-Dec-2022	1105.00	1103.12	1105.00	1103.11	1105.00	1105.00	1104.31	185	2.04	7	118	63.78
NHAI	NA	23-Dec-2022	1190.18	1193.00	1193.00	1188.10	1189.10	1189.65	1189.54	3535	42.05	38	2735	77.37
NHAI	NC	23-Dec-2022	1070.00	1066.56	1066.56	1066.55	1066.55	1066.55	1066.56	200	2.13	2	200	100.00
NHAI	NE	23-Dec-2022	1161.00	1161.00	1161.00	1158.30	1158.30	1158.89	1159.68	210	2.44	4	125	59.52
NHBTF2014	N6	23-Dec-2022	6963.53	6989.90	7008.50	6970.00	6995.00	6995.00	6994.40	92	6.43	8	52	56.52
NHIT	N1	23-Dec-2022	309.11	308.65	309.50	308.65	309.40	309.30	309.20	66606	205.94	48	62780	94.26
NHIT	N2	23-Dec-2022	309.70	309.18	310.00	309.18	309.31	309.40	309.82	8371	25.94	25	7371	88.05
NHIT	N3	23-Dec-2022	413.10	412.60	414.00	412.60	414.00	414.00	412.68	36	0.15	5	36	100.00
NHPC	EQ	23-Dec-2022	39.10	38.65	39.05	36.75	38.95	38.70	38.11	14742999	5617.86	29800	7554929	51.24
NHPC	N3	23-Dec-2022	1303.00	1541.80	1541.80	1541.80	1541.80	1541.80	1541.80	5	0.08	1	5	100.00
NHPC	N4	23-Dec-2022	1080.00	1072.01	1072.01	1072.01	1072.01	1072.01	1072.01	50	0.54	1	50	100.00
NHPC	N6	23-Dec-2022	1360.00	1346.50	1346.50	1346.50	1346.50	1346.50	1346.50	8	0.11	1	8	100.00
NIACL	EQ	23-Dec-2022	117.55	115.10	119.80	106.15	109.00	107.65	112.98	4450119	5027.58	30742	693519	15.58
NIBL	EQ	23-Dec-2022	21.10	20.55	21.45	20.05	20.05	20.20	20.41	9903	2.02	95	6692	67.58
NIDAN	SM	23-Dec-2022	51.50	50.00	51.50	50.00	50.00	50.00	50.34	10000	5.03	10	9000	90.00
NIF100BEES	EQ	23-Dec-2022	190.36	189.01	191.77	185.47	185.47	186.00	187.39	17876	33.50	455	8828	49.38
NIFTYBEES	EQ	23-Dec-2022	198.55	201.43	201.43	194.80	195.70	195.15	196.15	8961067	17577.12	66283	7518987	83.91
NIFTYQLITY	EQ	23-Dec-2022	14.57	14.41	14.73	14.19	14.19	14.21	14.33	47017	6.74	263	13012	27.68
NIITLTD	EQ	23-Dec-2022	301.75	300.00	306.00	298.20	300.00	300.05	300.87	656439	1975.03	12917	365931	55.74
NILAINFRA	EQ	23-Dec-2022	6.50	6.40	6.45	6.15	6.30	6.30	6.30	285789	17.99	573	179797	62.91
NILASPACES	EQ	23-Dec-2022	3.60	3.55	3.55	3.45	3.45	3.45	3.46	134620	4.66	215	83450	61.99
NILKAMAL	EQ	23-Dec-2022	1858.30	1851.10	1855.55	1822.00	1822.00	1826.15	1834.25	1835	33.66	516	1297	70.68
NIPPOBATRY	EQ	23-Dec-2022	393.60	388.65	394.95	377.05	381.00	380.15	383.22	5667	21.72	475	3703	65.34
NIRAJ	EQ	23-Dec-2022	29.00	28.95	29.85	27.50	29.85	28.35	27.94	12561	3.51	266	6296	50.12
NITCO	EQ	23-Dec-2022	24.30	23.70	25.70	23.25	23.25	23.45	24.19	176195	42.62	1192	98305	55.79
NITINSPIN	EQ	23-Dec-2022	190.65	189.00	190.60	183.00	184.05	183.15	185.66	100704	186.97	2226	79992	79.43
NITIRAJ	EQ	23-Dec-2022	72.35	71.30	75.30	70.00	70.00	71.00	72.86	3467	2.53	162	1909	55.06
NKIND	EQ	23-Dec-2022	40.90	42.75	42.90	39.00	39.05	39.05	39.24	1017	0.40	23	857	84.27
NLCINDIA	EQ	23-Dec-2022	84.75	82.60	83.65	76.60	77.75	77.40	80.43	5404365	4346.76	26633	2172356	40.20
NMDC	EQ	23-Dec-2022	116.90	115.55	116.80	111.20	111.55	111.55	113.54	10346019	11746.93	49697	5281994	51.05
NOCIL	EQ	23-Dec-2022	231.20	228.00	231.80	223.10	226.10	225.65	226.31	577423	1306.78	10945	267303	46.29
NOIDATOLL	EQ	23-Dec-2022	7.95	7.90	7.95	7.55	7.60	7.65	7.63	337110	25.73	326	311042	92.27
NOVARTIND	EQ	23-Dec-2022	669.55	670.15	714.60	664.15	690.00	689.20	691.69	124878	863.77	6988	27040	21.65
NPBET	EQ	23-Dec-2022	217.62	217.62	218.73	212.36	213.84	214.00	215.56	613	1.32	38	328	53.51
NPST	SM	23-Dec-2022	132.50	132.00	132.00	128.00	130.00	130.00	129.92	11200	14.55	7	11200	100.00
NRAIL	EQ	23-Dec-2022	284.35	283.00	283.00	265.20	274.90	270.50	272.63	16927	46.15	1488	9710	57.36
NRBBEARING	EQ	23-Dec-2022	150.80	149.50	150.05	142.00	143.00	142.50	144.80	131086	189.81	3839	81664	62.30
NRL	SM	23-Dec-2022	279.00	154.50	154.50	126.00	128.55	129.75	138.30	69300	95.84	58	44000	63.49
NSIL	EQ	23-Dec-2022	2153.70	2170.00	2170.00	2025.00	2025.00	2035.25	2065.69	3841	79.34	1140	2260	58.84
NTPC	EQ	23-Dec-2022	165.90	164.30	166.35	162.35	163.60	163.00	164.17	5313321	8723.06	64867	2344007	44.12
NTPC	N4	23-Dec-2022	1040.00	1026.00	1038.79	1024.06	1038.79	1038.79	1024.27	571	5.85	5	570	99.82
NTPC	N5	23-Dec-2022	1185.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	50	0.59	1	50	100.00
NTPC	N6	23-Dec-2022	1290.08	1290.00	1290.00	1284.49	1286.10	1286.10	1285.25	1362	17.51	32	1008	74.01
NTPC	N7	23-Dec-2022	13.53	13.53	13.53	13.41	13.46	13.49	13.50	56231	7.59	78	46191	82.15
NTPC	NA	23-Dec-2022	1206.00	1188.10	1188.10	1188.10	1188.10	1188.10	1188.10	1	0.01	1	1	100.00
NUCLEUS	EQ	23-Dec-2022	373.65	369.75	373.95	365.00	367.10	368.15	369.14	18370	67.81	1400	11685	63.61
NURECA	EQ	23-Dec-2022	525.90	532.95	582.00	528.00	550.00	543.30	561.47	2479547	13921.85	72256	266360	10.74
NUVOCO	EQ	23-Dec-2022	373.80	365.50	370.10	349.05	356.00	354.85	355.52	231912	824.50	11855	151718	65.42
NV20BEES	EQ	23-Dec-2022	102.20	102.06	102.06	100.18	100.18	100.61	101.04	9296	9.39	185	5749	61.84
NXTDIGITAL	BE	23-Dec-2022	132.90	136.00	136.00	126.30	130.00	131.00	129.33	38011	49.16	421	-	-
NYKAA	EQ	23-Dec-2022	151.50	149.85	149.85	139.40	145.20	144.85	144.95	12029763	17436.84	112128	6296891	52.34
OAL	EQ	23-Dec-2022	434.45	430.05	436.40	397.10	418.05	403.20	418.00	20064	83.87	1213	15365	76.58
OBCL	EQ	23-Dec-2022	81.95	82.05	83.00	79.00	82.95	81.10	80.81	10741	8.68	434	5066	47.17
OBEROIRLTY	EQ	23-Dec-2022	853.85	852.00	854.95	810.05	814.00	816.90	829.58	672114	5575.70	20653	345161	51.35
OCCL	EQ	23-Dec-2022	783.15	767.55	775.95	760.00	761.00	761.90	766.19	6051	46.36	718	4113	67.97
OFSS	EQ	23-Dec-2022	3007.60	2994.00	3027.95	2978.25	3008.00	2986.85	2989.78	76114	2275.64	6818	43664	57.37
OIL	EQ	23-Dec-2022	203.05	199.15	201.70	196.50	197.05	198.80	198.14	1002790	1986.97	16660	476098	47.48
OILCOUNTUB	EQ	23-Dec-2022	17.10	17.10	17.10	16.25	16.25	16.25	16.31	34751	5.67	157	28982	83.40
OLECTRA	EQ	23-Dec-2022	498.05	497.90	498.65	466.00	474.60	470.75	479.03	255071	1221.86	12929	107970	42.33
OMAXAUTO	EQ	23-Dec-2022	55.00	54.65	54.65	48.80	51.50	50.45	52.03	91798	47.76	1603	56801	61.88
OMAXE	EQ	23-Dec-2022	74.45	75.00	75.00	68.40	69.25	68.80	70.69	176476	124.76	2372	107358	60.83
OMFURN	SM	23-Dec-2022	32.65	34.25	34.25	34.25	34.25	34.25	34.25	6000	2.06	1	6000	100.00
OMINFRAL	EQ	23-Dec-2022	37.25	35.65	36.50	33.50	33.80	33.85	34.88	122072	42.58	1170	76336	62.53
OMKARCHEM	BE	23-Dec-2022	15.80	15.80	15.80	15.05	15.10	15.20	15.14	27754	4.20	173	-	-
ONELIFECAP	EQ	23-Dec-2022	14.35	14.35	14.35	12.95	13.40	13.30	13.40	30435	4.08	181	19567	64.29
ONEPOINT	EQ	23-Dec-2022	15.75	15.15	15.40	15.00	15.00	15.00	15.05	282034	42.45	518	208395	73.89
ONGC	EQ	23-Dec-2022	142.25	140.60	143.50	139.30	140.10	139.80	140.90	8007752	11283.30	64276	3407093	42.55
ONMOBILE	EQ	23-Dec-2022	91.20	91.00	91.00	82.00	83.60	82.75	84.91	1058208	898.56	11924	504007	47.63
ONWARDTEC	EQ	23-Dec-2022	298.10	299.85	299.95	281.00	281.00	281.10	285.00	41398	117.98	1331	32447	78.38
OPTIEMUS	EQ	23-Dec-2022	292.85	290.00	298.05	270.00	284.25	284.10	286.14	268816	769.20	13361	132053	49.12
ORBTEXP	EQ	23-Dec-2022	149.20	145.25	148.60	139.20	144.90	142.60	143.15	23591	33.77	1071	11145	47.24
ORCHPHARMA	BE	23-Dec-2022	378.00	375.00	375.00	359.10	360.00	360.10	366.99	9344	34.29	194	-	-
ORICONENT	EQ	23-Dec-2022	26.80	26.55	26.75	23.75	24.40	23.95	24.93	271956	67.80	1915	171616	63.10
ORIENTABRA	EQ	23-Dec-2022	28.55	29.15	29.50	27.65	27.65	27.80	28.22	59769	16.87	670	40846	68.34
ORIENTALTL	EQ	23-Dec-2022	8.15	8.10	8.10	7.30	7.35	7.45	7.68	113844	8.74	346	85861	75.42
ORIENTBELL	EQ	23-Dec-2022	512.70	505.00	511.35	483.70	491.30	491.20	493.51	23229	114.64	1685	12390	53.34
ORIENTCEM	EQ	23-Dec-2022	124.60	122.80	124.00	118.10	121.50	120.15	120.53	629957	759.32	8066	323779	51.40
ORIENTELEC	EQ	23-Dec-2022	267.75	265.00	268.20	249.65	260.00	253.30	258.15	190821	492.60	8330	99751	52.27
ORIENTHOT	EQ	23-Dec-2022	69.60	67.70	68.70	63.00	63.75	63.80	65.42	1168729	764.60	8297	424662	36.34
ORIENTLTD	EQ	23-Dec-2022	60.75	60.90	61.90	59.00	60.90	60.20	60.81	8686	5.28	275	7078	81.49
ORIENTPPR	EQ	23-Dec-2022	36.40	35.95	38.00	35.40	35.95	35.70	36.65	5152171	1888.37	13131	1968186	38.20
ORISSAMINE	EQ	23-Dec-2022	2849.80	2812.55	2877.80	2710.05	2728.00	2721.75	2785.80	7126	198.52	1187	5161	72.42
ORTINLAB	EQ	23-Dec-2022	25.60	26.00	26.35	24.50	24.90	24.95	25.55	247565	63.24	1628	99479	40.18
OSIAHYPER	EQ	23-Dec-2022	254.70	255.00	255.00	242.00	242.00	242.00	244.06	7804	19.05	206	5714	73.22
OSWALAGRO	EQ	23-Dec-2022	38.30	38.50	38.50	33.90	34.30	34.30	35.42	182927	64.79	1652	94796	51.82
OSWALSEEDS	SM	23-Dec-2022	219.95	221.15	223.10	205.05	206.00	207.85	215.51	22000	47.41	11	6000	27.27
PAGEIND	EQ	23-Dec-2022	43395.10	42950.00	43450.00	42805.00	43000.00	43031.35	43154.74	19003	8200.70	8208	9496	49.97
PAISALO	EQ	23-Dec-2022	78.40	78.70	78.70	74.30	75.00	75.10	75.37	242184	182.54	1425	202141	83.47
PALASHSECU	EQ	23-Dec-2022	136.60	130.15	143.40	130.00	130.30	130.35	139.14	16527	23.00	441	9733	58.89
PALREDTEC	EQ	23-Dec-2022	167.45	170.00	170.90	151.00	157.00	153.15	157.19	35403	55.65	785	23148	65.38
PANACEABIO	EQ	23-Dec-2022	143.55	143.00	154.70	142.25	149.00	149.30	150.40	691420	1039.88	15429	267660	38.71
PANACHE	EQ	23-Dec-2022	58.20	58.00	58.05	55.50	57.00	56.85	56.91	13629	7.76	123	11444	83.97
PANAMAPET	EQ	23-Dec-2022	349.40	345.00	349.40	325.65	329.95	328.95	338.83	193786	656.60	6863	75478	38.95
PANSARI	EQ	23-Dec-2022	84.40	82.00	83.95	80.20	80.20	80.20	80.56	780	0.63	58	651	83.46
PAR	EQ	23-Dec-2022	143.85	145.00	164.95	143.00	148.00	148.60	156.62	139969	219.22	4174	50068	35.77
PARACABLES	BE	23-Dec-2022	28.85	27.45	27.45	27.45	27.45	27.45	27.45	175549	48.19	199	-	-
PARADEEP	EQ	23-Dec-2022	56.45	55.50	55.70	53.25	54.10	54.40	54.34	5403422	2936.14	20396	2664280	49.31
PARAGMILK	EQ	23-Dec-2022	101.35	99.40	100.90	95.00	96.00	96.15	97.06	381142	369.94	4961	226968	59.55
PARAS	EQ	23-Dec-2022	583.95	594.95	601.85	551.25	560.00	555.75	572.31	283431	1622.10	19580	96486	34.04
PARASPETRO	BE	23-Dec-2022	1.00	1.50	1.55	1.45	1.55	1.50	1.51	1312514	19.86	649	-	-
PARSVNATH	EQ	23-Dec-2022	9.40	9.25	9.25	8.50	8.50	8.50	8.65	798285	69.05	1089	391632	49.06
PARTYCRUS	SM	23-Dec-2022	193.25	185.00	185.00	183.60	183.60	184.30	184.30	4000	7.37	2	2000	50.00
PASUPTAC	EQ	23-Dec-2022	33.15	33.40	33.40	30.70	31.20	31.05	32.17	126243	40.61	1299	78926	62.52
PATANJALI	BE	23-Dec-2022	1159.10	1141.20	1154.00	1101.15	1101.15	1101.15	1109.44	286891	3182.88	11577	-	-
PATELENG	EQ	23-Dec-2022	18.35	17.70	18.50	17.45	17.45	17.45	17.63	1902215	335.36	2950	1318452	69.31
PATINTLOG	EQ	23-Dec-2022	13.50	13.25	13.45	12.80	12.85	12.85	13.08	249898	32.68	854	208898	83.59
PAVNAIND	SM	23-Dec-2022	229.20	220.50	220.50	220.50	220.50	220.50	220.50	1600	3.53	1	1600	100.00
PAYTM	EQ	23-Dec-2022	506.55	501.95	504.00	472.00	474.85	476.10	486.02	3328475	16176.96	77665	1106547	33.24
PCBL	EQ	23-Dec-2022	127.80	126.75	126.75	120.55	122.55	122.75	122.95	1886518	2319.46	19075	907781	48.12
PCJEWELLER	EQ	23-Dec-2022	77.85	75.00	76.95	74.00	74.00	74.00	74.38	479981	357.01	2967	371685	77.44
PDMJEPAPER	EQ	23-Dec-2022	46.25	45.90	45.90	40.65	42.60	42.30	42.82	977211	418.47	5935	340013	34.79
PDSL	EQ	23-Dec-2022	330.85	327.80	348.00	315.00	323.00	318.75	328.81	199094	654.65	8184	144750	72.70
PEARLPOLY	EQ	23-Dec-2022	22.85	22.40	22.60	19.55	20.10	20.55	21.25	122377	26.01	843	62070	50.72
PEL	EQ	23-Dec-2022	827.55	824.95	824.95	785.75	794.95	790.45	805.98	944104	7609.34	29546	251476	26.64
PENIND	EQ	23-Dec-2022	56.10	55.00	55.90	49.65	51.90	50.50	52.40	975631	511.18	7533	534283	54.76
PENINLAND	EQ	23-Dec-2022	12.70	12.90	12.90	12.10	12.10	12.10	12.23	184116	22.53	321	143837	78.12
PERFECT	SM	23-Dec-2022	9.55	10.00	10.00	10.00	10.00	10.00	10.00	870000	87.00	10	870000	100.00
PERSISTENT	EQ	23-Dec-2022	3897.40	3850.00	3870.00	3784.05	3837.00	3834.35	3831.26	225790	8650.60	22291	62382	27.63
PETRONET	EQ	23-Dec-2022	212.50	211.60	212.60	207.30	207.50	207.95	209.64	2056408	4311.11	16640	1396481	67.91
PFC	EQ	23-Dec-2022	137.25	136.30	136.70	131.05	132.30	131.80	133.15	8018288	10676.64	31926	3967087	49.48
PFC	N3	23-Dec-2022	1205.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	1	0.01	1	1	100.00
PFC	N5	23-Dec-2022	1128.00	1131.00	1131.00	1127.10	1127.10	1127.10	1127.18	51	0.57	2	50	98.04
PFC	N6	23-Dec-2022	1016.00	1020.05	1020.05	1020.05	1020.05	1020.05	1020.05	10	0.10	1	10	100.00
PFC	N8	23-Dec-2022	1289.46	1300.00	1300.00	1288.00	1288.00	1288.57	1289.83	264	3.41	13	253	95.83
PFIZER	EQ	23-Dec-2022	4372.95	4395.60	4420.00	4308.00	4325.65	4343.05	4380.02	18345	803.51	5681	6427	35.03
PFOCUS	EQ	23-Dec-2022	76.65	76.45	77.25	69.85	71.80	70.35	72.06	81476	58.71	1072	52973	65.02
PFS	BZ	23-Dec-2022	15.75	16.00	16.00	15.00	15.00	15.00	15.23	427517	65.09	679	-	-
PGEL	EQ	23-Dec-2022	1085.60	1098.50	1102.45	1040.00	1040.00	1049.20	1071.84	60258	645.87	6763	33785	56.07
PGHH	EQ	23-Dec-2022	13996.05	13995.30	14200.00	13801.05	14140.00	14094.60	14026.08	4204	589.66	1595	1508	35.87
PGHL	EQ	23-Dec-2022	4103.15	4129.15	4133.20	4039.95	4069.00	4062.60	4087.75	7136	291.70	3713	4220	59.14
PGIL	EQ	23-Dec-2022	396.15	397.00	397.00	365.00	375.00	380.25	379.35	12748	48.36	1138	7126	55.90
PGINVIT	IV	23-Dec-2022	128.95	128.95	128.95	128.05	128.30	128.35	128.42	309096	396.94	3694	285380	92.33
PHANTOMFX	SM	23-Dec-2022	218.20	218.20	218.20	200.00	206.50	204.25	205.72	63600	130.84	51	45600	71.70
PHARMABEES	EQ	23-Dec-2022	12.99	13.21	13.22	12.85	12.97	12.90	13.08	6451187	843.79	8802	5180803	80.31
PHOENIXLTD	EQ	23-Dec-2022	1354.55	1336.65	1373.00	1263.75	1325.00	1309.00	1306.82	156679	2047.51	15996	82831	52.87
PIDILITIND	EQ	23-Dec-2022	2551.75	2535.10	2544.10	2483.15	2489.00	2490.25	2508.34	244433	6131.22	27987	116077	47.49
PIGL	SM	23-Dec-2022	57.00	54.15	54.15	54.15	54.15	54.15	54.15	2000	1.08	1	2000	100.00
PIIND	EQ	23-Dec-2022	3520.90	3500.00	3514.00	3445.00	3495.00	3459.60	3478.04	167218	5815.91	16496	62371	37.30
PILANIINVS	EQ	23-Dec-2022	1879.65	1873.30	1894.95	1738.35	1770.00	1775.70	1818.15	3917	71.22	975	2250	57.44
PILITA	EQ	23-Dec-2022	8.10	8.00	8.00	7.70	7.85	7.75	7.78	377770	29.40	866	289229	76.56
PIONDIST	EQ	23-Dec-2022	188.65	186.85	192.35	181.15	183.00	182.15	184.39	16846	31.06	519	8606	51.09
PIONEEREMB	EQ	23-Dec-2022	41.00	40.75	40.85	39.40	39.40	39.40	39.95	36387	14.54	298	30819	84.70
PITTIENG	EQ	23-Dec-2022	307.30	308.15	308.15	295.05	298.00	299.35	302.10	169053	510.71	6861	97087	57.43
PIXTRANS	EQ	23-Dec-2022	841.35	839.50	839.55	783.50	809.60	799.75	812.94	22547	183.29	2857	11106	49.26
PKTEA	BE	23-Dec-2022	257.55	247.80	247.80	245.10	245.25	245.25	245.41	473	1.16	22	-	-
PLASTIBLEN	EQ	23-Dec-2022	178.55	177.00	179.00	168.20	168.20	169.30	172.62	18837	32.52	754	13064	69.35
PNB	EQ	23-Dec-2022	53.75	53.30	53.45	49.30	49.90	49.70	51.25	174132546	89235.59	179532	41675596	23.93
PNBGILTS	EQ	23-Dec-2022	62.05	61.80	62.00	60.10	61.05	60.65	60.86	367244	223.50	3548	227501	61.95
PNBHOUSING	EQ	23-Dec-2022	509.35	505.50	508.00	460.00	469.00	469.00	486.54	2123917	10333.64	47295	346243	16.30
PNC	EQ	23-Dec-2022	40.35	40.30	40.30	38.35	38.35	38.35	38.82	13876	5.39	128	10597	76.37
PNCINFRA	EQ	23-Dec-2022	278.20	271.05	278.95	265.00	270.60	266.45	272.09	382052	1039.54	14423	172300	45.10
PODDARHOUS	EQ	23-Dec-2022	211.95	209.00	209.00	201.40	202.15	201.40	202.18	1155	2.34	56	934	80.87
PODDARMENT	EQ	23-Dec-2022	259.95	258.00	259.95	253.00	253.00	254.00	255.79	13857	35.45	531	11190	80.75
POKARNA	EQ	23-Dec-2022	365.45	365.00	365.05	348.05	355.00	354.90	358.16	59064	211.54	4259	36965	62.58
POLICYBZR	EQ	23-Dec-2022	450.10	442.35	467.50	433.00	439.60	439.30	445.72	4388081	19558.59	75500	2323401	52.95
POLYCAB	EQ	23-Dec-2022	2617.05	2590.00	2605.10	2506.10	2519.00	2513.90	2551.40	448226	11436.02	35048	129057	28.79
POLYMED	EQ	23-Dec-2022	902.10	911.00	930.00	870.00	887.00	879.50	904.50	79039	714.91	9286	22384	28.32
POLYPLEX	EQ	23-Dec-2022	1567.85	1550.10	1560.00	1462.00	1489.95	1474.65	1506.82	210149	3166.57	23891	111570	53.09
PONNIERODE	EQ	23-Dec-2022	381.45	375.00	388.85	345.50	350.00	348.40	365.47	147019	537.31	5528	72608	49.39
POONAWALLA	EQ	23-Dec-2022	265.15	261.40	263.70	243.00	250.80	246.10	251.34	5031969	12647.37	41164	2698054	53.62
POONAWALLA	N6	23-Dec-2022	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	5	0.05	1	5	100.00
POWERGRID	EQ	23-Dec-2022	215.00	213.40	215.30	210.45	211.50	211.25	211.92	3415989	7239.21	59267	1835510	53.73
POWERINDIA	EQ	23-Dec-2022	3327.55	3297.30	3350.30	3180.10	3305.00	3306.60	3273.00	40617	1329.40	9369	18706	46.05
POWERMECH	EQ	23-Dec-2022	1934.25	1902.30	1993.95	1808.50	1838.25	1841.10	1891.12	36890	697.64	6406	17817	48.30
PPAP	BE	23-Dec-2022	230.55	219.15	230.00	219.05	219.05	219.05	221.01	7644	16.89	143	-	-
PPL	EQ	23-Dec-2022	161.55	159.95	162.50	152.55	158.10	158.45	156.08	120617	188.26	4998	64388	53.38
PPLPHARMA	EQ	23-Dec-2022	121.40	121.00	122.80	113.05	113.90	114.50	118.33	2946083	3485.99	21004	1615970	54.85
PRAENG	EQ	23-Dec-2022	16.15	15.45	16.80	14.60	14.85	14.75	15.41	231733	35.71	874	157310	67.88
PRAJIND	EQ	23-Dec-2022	354.00	351.95	352.50	333.10	343.00	339.95	340.45	1709026	5818.30	31309	1062775	62.19
PRAKASH	EQ	23-Dec-2022	51.85	51.05	51.45	47.50	48.40	48.10	49.62	924579	458.79	7125	398615	43.11
PRAKASHSTL	EQ	23-Dec-2022	4.85	4.80	4.80	4.45	4.60	4.55	4.54	1259399	57.22	1657	794402	63.08
PRAXIS	EQ	23-Dec-2022	28.20	28.35	28.95	27.40	28.00	28.00	28.11	41361	11.63	893	16342	39.51
PRECAM	EQ	23-Dec-2022	95.90	96.80	96.80	91.50	92.80	91.90	92.63	78350	72.57	2045	44696	57.05
PRECISION	SM	23-Dec-2022	40.30	40.00	40.95	38.10	39.00	39.00	39.56	70000	27.69	29	32000	45.71
PRECOT	EQ	23-Dec-2022	181.60	180.00	180.25	155.40	155.60	160.85	169.68	12921	21.92	365	10372	80.27
PRECWIRE	EQ	23-Dec-2022	74.30	74.00	74.00	67.85	69.55	68.75	69.80	384830	268.62	6843	151734	39.43
PREMEXPLN	EQ	23-Dec-2022	410.80	402.00	404.00	383.65	398.00	391.90	390.90	8147	31.85	539	5324	65.35
PREMIER	BE	23-Dec-2022	3.15	3.15	3.15	3.00	3.00	3.05	3.07	9163	0.28	36	-	-
PREMIERPOL	EQ	23-Dec-2022	91.40	88.60	93.85	85.00	85.40	86.25	88.46	43236	38.25	1128	10348	23.93
PRESSMN	EQ	23-Dec-2022	41.60	40.20	42.30	39.55	39.95	39.60	40.16	40103	16.10	539	27098	67.57
PRESTIGE	EQ	23-Dec-2022	451.05	447.05	452.95	431.90	442.00	441.00	439.83	292846	1288.02	10948	173677	59.31
PRICOLLTD	EQ	23-Dec-2022	206.25	204.00	204.60	177.20	183.15	179.90	189.34	1573780	2979.78	23509	583601	37.08
PRIMESECU	EQ	23-Dec-2022	100.50	99.50	100.50	97.05	100.25	98.95	99.73	94609	94.35	521	74005	78.22
PRINCEPIPE	EQ	23-Dec-2022	571.20	567.10	567.10	545.00	553.25	552.20	553.11	157170	869.32	12566	71939	45.77
PRITI	BE	23-Dec-2022	152.40	149.20	149.20	144.80	144.80	144.80	145.02	10671	15.47	370	-	-
PRITIKA	SM	23-Dec-2022	32.20	32.55	32.55	27.15	30.00	29.55	29.52	188000	55.50	45	104000	55.32
PRITIKAUTO	EQ	23-Dec-2022	15.35	15.35	15.40	14.20	14.30	14.30	14.54	494394	71.89	1412	387760	78.43
PRIVISCL	EQ	23-Dec-2022	1130.05	1115.00	1129.70	1051.15	1067.00	1077.60	1095.53	27196	297.94	1876	22020	80.97
PROPEQUITY	SM	23-Dec-2022	138.00	130.50	132.00	130.50	132.00	132.00	131.50	3600	4.73	3	3600	100.00
PROZONINTU	EQ	23-Dec-2022	28.95	28.00	28.70	25.30	25.65	25.60	26.87	1238154	332.69	4153	605214	48.88
PRSMJOHNSN	EQ	23-Dec-2022	106.00	106.00	106.00	98.20	99.85	99.55	101.20	425030	430.12	7465	204066	48.01
PRUDENT	EQ	23-Dec-2022	908.75	905.00	905.00	870.00	873.00	878.70	891.28	39270	350.01	6731	15727	40.05
PSB	EQ	23-Dec-2022	33.10	31.80	32.20	31.45	31.45	31.45	31.50	9552805	3008.81	4905	3718413	38.92
PSPPROJECT	EQ	23-Dec-2022	689.95	688.95	688.95	641.35	654.50	651.65	658.99	288007	1897.94	13271	128661	44.67
PSUBNKBEES	EQ	23-Dec-2022	45.79	44.81	45.80	43.00	43.30	43.25	44.16	4939748	2181.54	10063	3235093	65.49
PTC	BZ	23-Dec-2022	78.50	78.10	78.10	74.60	75.20	74.90	76.10	334835	254.81	3444	-	-
PTL	EQ	23-Dec-2022	31.80	31.50	31.80	30.50	30.85	30.65	31.00	175765	54.49	1492	135737	77.23
PULZ	SM	23-Dec-2022	76.95	80.70	80.75	77.55	80.75	80.75	80.52	60000	48.31	15	60000	100.00
PUNJABCHEM	EQ	23-Dec-2022	1083.30	1083.00	1083.00	1032.00	1062.00	1056.10	1052.85	17447	183.69	3406	8714	49.95
PURVA	EQ	23-Dec-2022	93.85	92.00	93.10	86.05	87.00	86.85	89.17	235354	209.86	4497	151188	64.24
PVP	EQ	23-Dec-2022	10.15	9.75	9.95	9.65	9.65	9.65	9.68	233644	22.61	333	151491	64.84
PVR	EQ	23-Dec-2022	1726.95	1710.00	1716.00	1617.35	1628.00	1630.65	1656.09	832447	13786.10	51140	295138	35.45
QGOLDHALF	EQ	23-Dec-2022	46.65	46.02	46.57	46.01	46.46	46.41	46.32	15191	7.04	318	9429	62.07
QMSMEDI	SM	23-Dec-2022	181.15	180.00	180.00	162.00	167.00	166.85	171.30	68000	116.49	56	34000	50.00
QNIFTY	EQ	23-Dec-2022	1919.57	1910.01	1921.00	1884.99	1885.01	1886.11	1904.88	690	13.14	107	533	77.25
QUADPRO	SM	23-Dec-2022	6.00	6.20	6.20	5.15	5.35	5.35	5.62	120000	6.74	9	96000	80.00
QUESS	EQ	23-Dec-2022	418.25	413.00	416.20	400.00	402.00	401.40	405.42	193801	785.72	8451	84529	43.62
QUICKHEAL	EQ	23-Dec-2022	172.70	171.95	172.05	165.05	167.50	166.05	167.21	80438	134.50	3612	39164	48.69
RADHIKAJWE	EQ	23-Dec-2022	156.80	168.05	168.05	147.00	147.00	149.75	150.36	10249	15.41	557	6507	63.49
RADICO	EQ	23-Dec-2022	1021.60	1000.00	1018.00	968.70	973.00	977.85	985.89	173623	1711.74	14994	78877	45.43
RADIOCITY	EQ	23-Dec-2022	24.40	24.15	24.95	24.05	24.15	24.10	24.57	840347	206.46	966	716493	85.26
RAILTEL	EQ	23-Dec-2022	123.05	123.40	124.90	113.05	115.50	114.40	118.60	3626824	4301.43	25614	1111922	30.66
RAIN	EQ	23-Dec-2022	168.55	167.25	168.00	157.55	158.95	158.45	162.57	2634096	4282.32	16203	690690	26.22
RAINBOW	EQ	23-Dec-2022	705.70	696.00	713.80	688.90	713.80	709.75	702.56	191265	1343.74	11683	113035	59.10
RAJESHEXPO	EQ	23-Dec-2022	698.20	689.70	701.65	626.05	638.10	636.10	658.76	321349	2116.92	13977	57167	17.79
RAJMET	EQ	23-Dec-2022	25.90	25.80	26.00	25.25	26.00	25.85	25.58	174896	44.74	682	107365	61.39
RAJRATAN	EQ	23-Dec-2022	838.30	840.45	852.00	774.00	801.25	783.10	804.77	133739	1076.29	15397	73792	55.18
RAJSREESUG	EQ	23-Dec-2022	53.15	51.25	53.40	50.50	50.50	50.50	51.54	116487	60.04	1084	67054	57.56
RAJTV	EQ	23-Dec-2022	48.80	48.15	49.10	44.60	44.60	44.65	46.92	8563	4.02	250	5437	63.49
RALLIS	EQ	23-Dec-2022	235.40	232.50	234.00	217.05	221.50	219.25	224.52	422062	947.60	10993	234871	55.65
RAMANEWS	EQ	23-Dec-2022	15.05	15.00	15.00	14.40	14.50	14.50	14.69	78446	11.52	271	69015	87.98
RAMAPHO	EQ	23-Dec-2022	259.40	256.10	256.55	240.80	244.80	243.75	247.45	52447	129.78	2243	39681	75.66
RAMASTEEL	EQ	23-Dec-2022	161.80	156.05	159.00	145.65	145.65	145.65	150.65	678534	1022.21	17632	313628	46.22
RAMCOCEM	EQ	23-Dec-2022	701.95	697.10	698.55	679.15	682.00	684.95	685.86	338069	2318.68	17370	177497	52.50
RAMCOIND	EQ	23-Dec-2022	156.95	155.10	156.75	152.60	153.95	154.05	154.41	47389	73.17	1992	29250	61.72
RAMCOSYS	EQ	23-Dec-2022	261.35	253.00	259.40	248.00	249.00	249.05	254.00	104476	265.37	2785	71293	68.24
RAMKY	EQ	23-Dec-2022	272.05	267.00	267.95	236.15	245.00	241.00	251.64	507256	1276.47	15091	185205	36.51
RAMRAT	EQ	23-Dec-2022	161.25	155.10	158.65	148.05	151.00	149.65	153.28	68473	104.95	2973	37951	55.42
RANASUG	EQ	23-Dec-2022	25.15	24.60	25.00	22.95	23.20	23.20	23.56	1646715	387.97	5132	870664	52.87
RANEENGINE	EQ	23-Dec-2022	211.85	211.50	213.40	199.00	199.10	202.05	205.91	4331	8.92	341	2810	64.88
RANEHOLDIN	EQ	23-Dec-2022	871.45	853.35	868.00	810.00	817.95	822.90	839.77	43455	364.92	1963	36584	84.19
RATEGAIN	EQ	23-Dec-2022	279.25	275.25	278.65	262.95	263.50	264.10	267.27	209355	559.55	11009	100665	48.08
RATNAMANI	EQ	23-Dec-2022	1935.40	1931.20	1940.85	1890.10	1905.00	1926.55	1921.53	13134	252.37	2925	7177	54.64
RAYMOND	EQ	23-Dec-2022	1447.20	1420.00	1436.90	1340.00	1356.70	1355.70	1380.83	545761	7536.02	30924	140759	25.79
RBA	EQ	23-Dec-2022	114.05	113.00	113.90	106.00	106.30	106.40	109.37	515507	563.80	13682	290722	56.40
RBL	EQ	23-Dec-2022	693.85	687.15	691.95	666.00	684.60	678.85	676.11	12953	87.58	1579	6043	46.65
RBLBANK	EQ	23-Dec-2022	162.10	160.05	160.65	150.55	152.15	151.30	155.52	14030721	21820.14	56585	3024500	21.56
RCF	EQ	23-Dec-2022	114.75	113.25	117.30	105.75	108.20	107.10	111.69	9739381	10877.70	41209	2083842	21.40
RECLTD	EQ	23-Dec-2022	112.50	112.00	112.45	108.25	109.00	108.75	109.91	12678874	13934.91	43512	5538868	43.69
RECLTD	N8	23-Dec-2022	1026.74	1020.14	1021.00	1020.00	1021.00	1021.00	1020.18	550	5.61	5	500	90.91
RECLTD	N9	23-Dec-2022	1163.50	1164.00	1164.00	1163.00	1163.00	1163.00	1163.02	2450	28.49	7	2450	100.00
REDINGTON	EQ	23-Dec-2022	183.50	180.25	181.40	169.55	170.60	170.90	174.07	4631785	8062.43	40564	2381665	51.42
REFEX	EQ	23-Dec-2022	246.15	236.55	240.00	233.85	233.85	233.85	235.58	143042	336.98	2147	87327	61.05
REGENCERAM	BE	23-Dec-2022	23.85	23.75	23.75	22.70	22.70	22.70	22.75	9892	2.25	71	-	-
RELAXO	EQ	23-Dec-2022	904.25	899.20	905.00	880.00	889.50	888.45	890.15	175764	1564.56	20149	105339	59.93
RELCHEMQ	EQ	23-Dec-2022	182.20	168.00	184.95	168.00	175.10	176.25	176.60	8067	14.25	491	5146	63.79
RELIANCE	EQ	23-Dec-2022	2577.80	2563.30	2590.50	2492.25	2508.50	2502.20	2540.02	4733657	120235.88	231798	2070781	43.75
RELIGARE	EQ	23-Dec-2022	165.00	164.50	164.80	152.30	157.50	157.25	157.98	1310181	2069.83	10287	651274	49.71
RELINFRA	EQ	23-Dec-2022	135.45	131.10	133.00	128.70	128.70	128.70	129.48	1476930	1912.29	4721	804445	54.47
REMSONSIND	EQ	23-Dec-2022	234.95	235.30	243.80	225.00	242.00	235.15	233.92	9374	21.93	355	6610	70.51
RENUKA	EQ	23-Dec-2022	55.40	54.10	54.70	50.00	50.85	50.75	52.48	18796586	9865.03	40979	5748738	30.58
REPCOHOME	EQ	23-Dec-2022	220.65	220.00	220.00	203.00	209.00	208.25	209.63	203514	426.62	9856	110712	54.40
REPL	EQ	23-Dec-2022	138.35	140.00	140.00	130.00	131.05	131.95	134.66	27131	36.53	885	18941	69.81
REPRO	EQ	23-Dec-2022	364.75	363.00	368.95	348.05	355.00	350.50	355.21	11750	41.74	725	7768	66.11
RESPONIND	EQ	23-Dec-2022	112.00	113.75	113.75	100.95	102.90	103.00	108.28	151683	164.24	1716	110338	72.74
REVATHI	EQ	23-Dec-2022	1062.80	1046.85	1057.25	1008.00	1020.60	1034.40	1028.47	10164	104.53	1489	5378	52.91
REXPIPES	SM	23-Dec-2022	38.20	36.30	36.30	36.30	36.30	36.30	36.30	4000	1.45	1	4000	100.00
RGL	EQ	23-Dec-2022	96.30	97.00	97.00	90.55	91.00	91.35	93.16	71769	66.86	1151	14097	19.64
RHFL	EQ	23-Dec-2022	3.40	3.30	3.35	3.25	3.25	3.25	3.26	987303	32.16	951	649519	65.79
RHFL	N6	23-Dec-2022	399.89	399.75	399.75	391.00	398.95	398.95	395.09	296	1.17	15	296	100.00
RHIM	EQ	23-Dec-2022	790.15	789.00	789.00	747.50	757.90	756.35	764.93	395372	3024.31	19605	106719	26.99
RICOAUTO	EQ	23-Dec-2022	76.60	76.00	76.00	68.95	70.55	69.75	72.44	1659705	1202.34	10667	828746	49.93
RIIL	EQ	23-Dec-2022	912.65	907.05	909.10	796.45	806.95	808.20	848.52	439730	3731.22	21213	143125	32.55
RILINFRA	SM	23-Dec-2022	1102.40	1047.30	1047.30	1047.30	1047.30	1047.30	1047.30	600	6.28	2	600	100.00
RITCO	EQ	23-Dec-2022	160.05	158.30	164.95	152.05	152.05	152.05	154.71	12140	18.78	509	7019	57.82
RITES	EQ	23-Dec-2022	327.25	325.25	325.95	309.55	310.90	310.90	315.20	503833	1588.08	18635	166274	33.00
RITEZONE	SM	23-Dec-2022	76.30	75.00	75.00	70.00	70.00	71.25	72.72	16000	11.64	10	14400	90.00
RKDL	EQ	23-Dec-2022	17.30	17.10	17.65	16.45	16.45	16.45	16.55	37474	6.20	189	26655	71.13
RKEC	EQ	23-Dec-2022	43.10	42.55	42.95	41.00	41.45	41.45	42.14	18978	8.00	272	14125	74.43
RKFORGE	EQ	23-Dec-2022	250.85	247.90	250.50	230.25	240.00	235.85	243.70	953690	2324.12	13040	481492	50.49
RMCL	BZ	23-Dec-2022	1.85	1.90	1.90	1.80	1.85	1.90	1.89	51740	0.98	54	-	-
RMDRIP	SM	23-Dec-2022	16.40	16.00	16.00	15.60	15.60	15.60	15.77	6000	0.95	3	2000	33.33
RML	EQ	23-Dec-2022	366.95	361.00	370.55	343.15	343.20	348.80	356.82	12590	44.92	953	7623	60.55
RNAVAL	BZ	23-Dec-2022	2.35	2.30	2.45	2.25	2.45	2.45	2.39	1143674	27.30	763	-	-
ROHLTD	EQ	23-Dec-2022	250.10	246.00	250.00	206.40	215.55	217.00	227.74	229837	523.44	8324	110509	48.08
ROLEXRINGS	EQ	23-Dec-2022	1778.30	1770.00	1784.70	1697.25	1776.25	1737.45	1738.79	37953	659.92	7226	17510	46.14
ROLLT	EQ	23-Dec-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	67425	1.05	115	67425	100.00
ROLTA	BZ	23-Dec-2022	3.85	3.85	3.85	3.70	3.75	3.70	3.73	216922	8.10	340	-	-
ROML	BE	23-Dec-2022	59.00	56.30	59.00	56.30	56.30	56.55	56.67	2613	1.48	51	-	-
ROSSARI	EQ	23-Dec-2022	707.35	705.00	705.55	680.00	688.00	683.35	688.86	55479	382.17	9518	22827	41.15
ROSSELLIND	EQ	23-Dec-2022	309.45	308.65	315.75	280.60	287.00	286.40	298.52	108668	324.39	5044	56014	51.55
ROTO	EQ	23-Dec-2022	449.25	449.00	449.00	431.55	438.00	438.30	437.96	18692	81.86	1500	10658	57.02
ROUTE	EQ	23-Dec-2022	1212.65	1200.00	1209.60	1150.00	1156.00	1153.50	1170.35	131909	1543.80	16178	53251	40.37
RPGLIFE	EQ	23-Dec-2022	835.80	835.50	836.35	813.65	827.00	818.60	824.48	46937	386.99	5608	15676	33.40
RPOWER	EQ	23-Dec-2022	14.25	13.85	13.85	13.55	13.55	13.55	13.63	14177515	1932.86	13593	7818034	55.14
RPPINFRA	EQ	23-Dec-2022	38.70	37.20	38.00	35.70	35.80	36.25	36.98	131314	48.57	1315	85981	65.48
RPPL	EQ	23-Dec-2022	160.10	160.15	160.15	155.00	156.85	156.65	157.30	12804	20.14	559	8826	68.93
RPSGVENT	EQ	23-Dec-2022	450.95	446.00	448.65	435.00	437.55	437.10	439.34	31133	136.78	1841	19024	61.11
RSSOFTWARE	EQ	23-Dec-2022	24.80	25.30	25.30	23.00	23.85	23.55	24.03	49816	11.97	471	33477	67.20
RSWM	EQ	23-Dec-2022	186.00	185.50	185.50	171.00	171.45	171.60	175.59	195782	343.78	5059	120033	61.31
RSWM-RE	BE	23-Dec-2022	86.00	65.00	80.00	62.00	68.00	67.20	72.00	184700	132.98	1881	-	-
RSYSTEMS	EQ	23-Dec-2022	258.45	255.00	261.65	253.50	255.50	254.30	256.19	68235	174.81	2573	36579	53.61
RTNINDIA	EQ	23-Dec-2022	41.40	41.00	41.15	39.00	39.50	39.45	40.09	2620077	1050.28	11096	1532617	58.50
RTNPOWER	EQ	23-Dec-2022	3.90	3.85	3.95	3.75	3.90	3.85	3.80	17001321	646.64	8806	11317118	66.57
RUBYMILLS	EQ	23-Dec-2022	195.65	197.00	197.00	185.90	186.45	185.95	187.77	34017	63.87	1133	19947	58.64
RUCHINFRA	BE	23-Dec-2022	9.05	8.65	9.00	8.60	8.60	8.60	8.63	136190	11.75	534	-	-
RUCHIRA	EQ	23-Dec-2022	125.30	123.10	125.00	111.30	114.40	112.60	116.57	397684	463.57	5445	181727	45.70
RUPA	EQ	23-Dec-2022	277.50	276.05	276.85	263.60	267.50	265.50	270.04	133062	359.32	6325	69983	52.59
RUSHIL	EQ	23-Dec-2022	408.20	400.00	411.80	390.40	391.85	392.70	397.31	91059	361.79	4404	52513	57.67
RUSTOMJEE	EQ	23-Dec-2022	494.80	490.00	490.00	470.00	483.00	478.80	481.52	88798	427.58	3080	71102	80.07
RVHL	EQ	23-Dec-2022	25.50	24.50	25.80	24.25	24.25	24.30	24.61	21941	5.40	85	15730	71.69
RVNL	EQ	23-Dec-2022	66.45	66.45	66.45	63.15	63.15	63.15	63.91	7499743	4793.29	29029	3618217	48.24
S&SPOWER	EQ	23-Dec-2022	21.95	23.00	23.00	21.05	21.10	21.10	22.10	614	0.14	18	452	73.62
SADBHAV	BE	23-Dec-2022	14.60	14.05	14.30	13.90	13.90	13.90	13.91	172689	24.02	666	-	-
SADBHIN	EQ	23-Dec-2022	5.70	5.50	5.70	5.45	5.45	5.45	5.45	141310	7.71	337	111309	78.77
SAFARI	EQ	23-Dec-2022	1611.10	1607.00	1616.70	1586.90	1591.00	1595.35	1601.24	20511	328.43	5098	14454	70.47
SAGARDEEP	EQ	23-Dec-2022	27.25	27.00	27.90	25.75	25.85	25.85	26.49	47745	12.65	761	21935	45.94
SAGCEM	EQ	23-Dec-2022	245.05	241.25	241.85	222.20	222.25	230.00	233.32	143086	333.84	11698	70674	49.39
SAIL	EQ	23-Dec-2022	78.70	78.25	78.30	74.35	74.70	74.70	76.23	15647334	11928.68	56913	5171777	33.05
SAKAR	EQ	23-Dec-2022	218.25	222.30	222.30	185.55	204.95	193.10	201.46	45675	92.02	1722	28601	62.62
SAKHTISUG	EQ	23-Dec-2022	25.30	24.75	25.60	24.05	24.05	24.05	24.59	897548	220.73	2273	461881	51.46
SAKSOFT	EQ	23-Dec-2022	110.75	108.10	109.45	105.00	106.90	106.15	106.92	407906	436.14	8880	208943	51.22
SAKUMA	EQ	23-Dec-2022	17.10	17.00	17.35	15.25	15.60	15.55	16.20	1858327	301.02	2610	1038439	55.88
SALASAR	EQ	23-Dec-2022	49.20	47.75	48.70	44.30	44.30	44.30	45.29	2711082	1227.78	7482	1549989	57.17
SALONA	EQ	23-Dec-2022	244.40	243.90	243.90	228.00	228.00	233.35	238.62	1522	3.63	182	813	53.42
SALSTEEL	EQ	23-Dec-2022	13.60	13.30	14.10	12.95	12.95	12.95	13.15	151426	19.92	469	84316	55.68
SALZERELEC	EQ	23-Dec-2022	244.30	243.95	243.95	223.35	227.00	225.00	232.88	142935	332.87	4951	82922	58.01
SAMBHAAV	EQ	23-Dec-2022	4.00	4.00	4.00	3.80	3.80	3.80	3.82	34947	1.33	87	32349	92.57
SANDESH	EQ	23-Dec-2022	816.70	814.30	814.30	755.05	755.05	769.15	780.84	1505	11.75	428	823	54.68
SANDHAR	EQ	23-Dec-2022	225.05	223.05	224.70	215.25	221.90	219.25	219.88	44266	97.33	3443	27493	62.11
SANGAMIND	EQ	23-Dec-2022	237.85	235.10	238.20	227.10	227.10	229.55	234.06	28687	67.14	1241	14551	50.72
SANGHIIND	EQ	23-Dec-2022	66.35	64.35	64.80	63.05	63.05	63.05	63.41	309649	196.33	893	175294	56.61
SANGHVIMOV	EQ	23-Dec-2022	309.10	306.75	308.85	289.15	293.00	291.60	294.70	109145	321.65	4838	56400	51.67
SANGINITA	EQ	23-Dec-2022	21.80	22.45	22.45	20.00	20.70	20.20	20.92	48881	10.22	386	38891	79.56
SANOFI	EQ	23-Dec-2022	5833.85	5850.00	5879.95	5779.95	5800.00	5798.00	5805.08	12641	733.82	2749	8379	66.28
SANSERA	EQ	23-Dec-2022	740.60	730.10	746.70	721.10	742.00	734.85	736.10	142387	1048.11	11674	63323	44.47
SANWARIA	BZ	23-Dec-2022	0.70	0.75	0.75	0.65	0.65	0.65	0.70	2077287	14.47	645	-	-
SAPPHIRE	EQ	23-Dec-2022	1349.60	1315.30	1345.50	1301.35	1320.05	1326.90	1319.95	180187	2378.38	15605	115170	63.92
SARDAEN	EQ	23-Dec-2022	983.75	979.70	980.65	912.85	920.00	922.40	931.61	43150	401.99	5556	24318	56.36
SAREGAMA	EQ	23-Dec-2022	376.40	378.00	378.00	356.05	360.00	359.05	360.70	145472	524.72	12002	74413	51.15
SARLAPOLY	EQ	23-Dec-2022	40.95	41.45	41.45	39.65	39.85	40.00	40.04	126018	50.45	1367	92377	73.30
SARVESHWAR	EQ	23-Dec-2022	80.00	79.10	79.10	75.40	76.05	77.50	77.09	49053	37.82	472	32936	67.14
SASKEN	EQ	23-Dec-2022	921.55	908.20	912.25	874.50	882.00	879.85	891.77	13809	123.14	2070	7013	50.79
SASTASUNDR	EQ	23-Dec-2022	285.20	280.55	289.05	261.00	270.00	266.65	276.41	21330	58.96	1303	13292	62.32
SATHAISPAT	BE	23-Dec-2022	2.05	1.95	1.95	1.95	1.95	1.95	1.95	3075	0.06	10	-	-
SATIA	EQ	23-Dec-2022	127.25	125.50	126.00	116.00	117.95	117.00	119.95	420549	504.45	9153	202127	48.06
SATIN	EQ	23-Dec-2022	145.05	147.45	147.45	136.00	139.05	139.45	139.53	218757	305.23	5594	132565	60.60
SATINDLTD	EQ	23-Dec-2022	64.30	65.00	65.00	58.15	58.80	58.35	61.53	121706	74.89	1353	53366	43.85
SBC	BE	23-Dec-2022	14.85	14.35	14.65	14.15	14.15	14.15	14.18	1241295	176.03	1884	-	-
SBCL	EQ	23-Dec-2022	380.10	376.00	380.10	359.00	361.00	362.00	367.92	99790	367.15	7763	68903	69.05
SBICARD	EQ	23-Dec-2022	786.85	788.45	794.95	765.25	769.00	771.25	778.44	1273228	9911.26	44060	658197	51.70
SBIETFCON	EQ	23-Dec-2022	76.85	77.75	77.75	74.96	75.11	75.11	75.69	7954	6.02	161	4131	51.94
SBIETFIT	EQ	23-Dec-2022	299.30	300.98	300.98	293.31	295.20	293.85	294.97	14630	43.15	394	10763	73.57
SBIETFPB	EQ	23-Dec-2022	215.96	218.29	218.29	211.18	212.54	211.65	212.42	4064	8.63	89	3208	78.94
SBIETFQLTY	EQ	23-Dec-2022	151.47	150.01	150.89	148.31	148.99	148.68	149.09	6970	10.39	145	5354	76.81
SBILIFE	EQ	23-Dec-2022	1244.75	1239.30	1248.00	1216.75	1225.00	1224.60	1228.49	877135	10775.54	48231	579018	66.01
SBIN	EQ	23-Dec-2022	593.40	590.00	590.70	571.50	573.10	574.00	579.55	13047046	75614.31	226901	5930199	45.45
SCAPDVR	EQ	23-Dec-2022	12.75	12.75	13.30	12.15	12.70	12.65	12.53	587217	73.56	827	310053	52.80
SCHAEFFLER	EQ	23-Dec-2022	2711.95	2675.15	2740.75	2660.00	2700.00	2710.85	2696.31	116478	3140.60	14647	77175	66.26
SCHAND	EQ	23-Dec-2022	163.70	163.25	163.25	156.00	156.50	156.85	158.90	122117	194.04	3022	67898	55.60
SCHNEIDER	EQ	23-Dec-2022	149.50	146.25	148.35	138.20	141.30	140.10	143.89	467254	672.34	8866	216419	46.32
SCI	EQ	23-Dec-2022	133.50	132.75	132.95	126.40	127.00	127.35	129.39	2319705	3001.39	12808	1123936	48.45
SCPL	EQ	23-Dec-2022	560.25	563.00	565.05	523.00	535.00	537.00	536.17	31522	169.01	3969	15718	49.86
SDBL	EQ	23-Dec-2022	115.60	109.85	116.10	109.85	115.00	113.05	112.01	1131189	1267.04	6506	575791	50.90
SDL24BEES	EQ	23-Dec-2022	110.02	110.00	110.19	110.00	110.17	110.17	110.07	182	0.20	9	111	60.99
SDL26BEES	EQ	23-Dec-2022	109.74	109.60	109.85	109.50	109.85	109.83	109.78	3434	3.77	34	2212	64.41
SEAMECLTD	EQ	23-Dec-2022	930.60	915.85	918.35	869.65	871.00	877.60	892.52	10651	95.06	822	8192	76.91
SECL	SM	23-Dec-2022	369.75	379.95	399.90	379.95	399.90	399.90	389.93	2500	9.75	2	0	0.00
SECURCRED	EQ	23-Dec-2022	117.00	118.00	118.50	105.00	105.95	106.40	111.06	78857	87.58	2621	38924	49.36
SECURKLOUD	EQ	23-Dec-2022	61.20	61.95	62.05	59.05	60.00	59.40	59.84	67456	40.37	960	48698	72.19
SEJALLTD	BE	23-Dec-2022	254.05	264.90	264.90	242.15	242.20	242.30	245.63	1510	3.71	48	-	-
SELAN	EQ	23-Dec-2022	229.90	223.50	230.00	217.00	220.95	220.10	223.36	49968	111.61	1849	27215	54.46
SEPC	EQ	23-Dec-2022	10.35	10.15	10.75	9.35	9.45	9.45	9.71	5214395	506.39	3271	3410228	65.40
SEPOWER	EQ	23-Dec-2022	16.75	16.10	16.65	15.95	15.95	15.95	16.07	31768	5.11	224	25850	81.37
SEQUENT	EQ	23-Dec-2022	87.65	87.40	87.40	82.55	84.00	83.15	85.01	969385	824.06	13595	451204	46.55
SERVOTECH	EQ	23-Dec-2022	144.10	144.10	148.70	136.90	136.90	136.90	138.23	4562	6.31	139	3087	67.67
SESHAPAPER	EQ	23-Dec-2022	272.70	271.00	271.85	241.00	255.90	245.75	254.25	120606	306.64	6275	56834	47.12
SETCO	EQ	23-Dec-2022	11.55	11.50	11.50	10.55	10.75	10.70	11.00	106800	11.75	411	83207	77.91
SETF10GILT	EQ	23-Dec-2022	205.67	205.57	206.39	205.57	205.90	206.06	206.09	998	2.06	27	466	46.69
SETFGOLD	EQ	23-Dec-2022	48.21	47.99	48.16	47.64	47.80	47.77	47.77	363363	173.59	1366	292983	80.63
SETFNIF50	EQ	23-Dec-2022	187.68	186.67	186.92	184.25	184.99	184.59	185.40	3316074	6147.95	6665	3209808	96.80
SETFNIFBK	EQ	23-Dec-2022	425.36	424.99	424.99	418.29	419.70	419.20	420.44	1304983	5486.73	5559	1207847	92.56
SETFNN50	EQ	23-Dec-2022	442.94	440.00	442.00	424.85	428.00	427.14	433.31	33317	144.36	1307	25081	75.28
SETUINFRA	BE	23-Dec-2022	1.70	1.75	1.75	1.65	1.65	1.65	1.66	166999	2.78	115	-	-
SFL	EQ	23-Dec-2022	1240.25	1239.00	1263.25	1202.65	1240.00	1241.85	1234.22	26751	330.17	3718	9720	36.34
SGBAPR28I	GB	23-Dec-2022	5155.00	5098.00	5200.00	5082.01	5200.00	5172.63	5153.55	197	10.15	58	160	81.22
SGBAUG24	GB	23-Dec-2022	5398.80	5375.00	5398.00	5330.00	5353.01	5353.01	5357.52	50	2.68	17	43	86.00
SGBAUG27	GB	23-Dec-2022	5181.52	5181.05	5199.99	5170.20	5175.00	5177.01	5184.27	156	8.09	24	147	94.23
SGBAUG28V	GB	23-Dec-2022	5195.56	5200.00	5208.00	5133.10	5183.00	5185.68	5195.78	2666	138.52	308	2159	80.98
SGBAUG29V	GB	23-Dec-2022	5136.86	5105.00	5160.00	5105.00	5137.00	5120.27	5132.27	490	25.15	64	450	91.84
SGBAUG30	GB	23-Dec-2022	5203.12	5200.00	5290.00	5171.15	5212.00	5204.34	5213.77	387	20.18	111	303	78.29
SGBD29VIII	GB	23-Dec-2022	5122.85	5123.00	5135.00	5086.00	5115.00	5123.92	5114.48	683	34.93	135	664	97.22
SGBDC27VII	GB	23-Dec-2022	5174.00	5173.00	5173.00	5110.01	5160.00	5160.00	5165.15	131	6.77	9	121	92.37
SGBDEC25	GB	23-Dec-2022	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	20	1.07	1	20	100.00
SGBDEC2513	GB	23-Dec-2022	5493.00	5490.00	5490.00	5490.00	5490.00	5490.00	5490.00	2	0.11	1	2	100.00
SGBDEC25XI	GB	23-Dec-2022	5001.00	5447.00	5447.00	5439.99	5439.99	5439.99	5440.29	70	3.81	13	70	100.00
SGBDEC26	GB	23-Dec-2022	5199.00	5199.00	5358.00	5199.00	5358.00	5358.00	5313.00	5	0.27	3	5	100.00
SGBFEB24	GB	23-Dec-2022	5369.00	5400.00	5425.00	5305.00	5402.00	5351.27	5373.18	77	4.14	18	69	89.61
SGBFEB27	GB	23-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	3	0.15	2	3	100.00
SGBFEB28IX	GB	23-Dec-2022	5139.00	5139.00	5139.00	5139.00	5139.00	5139.00	5139.00	6	0.31	1	6	100.00
SGBFEB29XI	GB	23-Dec-2022	5123.75	5110.00	5150.00	5100.00	5123.00	5123.48	5129.91	666	34.17	62	470	70.57
SGBJ28VIII	GB	23-Dec-2022	5144.00	5130.00	5155.00	5130.00	5155.00	5155.00	5131.92	13	0.67	5	13	100.00
SGBJAN27	GB	23-Dec-2022	5103.11	5103.11	5150.05	5051.00	5140.00	5144.86	5088.66	215	10.94	13	174	80.93
SGBJAN29IX	GB	23-Dec-2022	5172.68	5071.00	5224.00	5071.00	5162.00	5163.96	5176.58	933	48.30	127	750	80.39
SGBJAN29X	GB	23-Dec-2022	5143.11	5189.00	5225.00	5127.51	5150.00	5154.80	5164.54	615	31.76	70	474	77.07
SGBJAN30IX	GB	23-Dec-2022	5136.73	5136.73	5178.00	5106.00	5149.99	5143.66	5147.51	711	36.60	54	296	41.63
SGBJU29III	GB	23-Dec-2022	5092.30	5092.30	5134.90	5065.03	5108.98	5105.73	5100.65	845	43.10	81	780	92.31
SGBJUL25	GB	23-Dec-2022	5296.78	5335.09	5398.90	5253.00	5335.00	5335.00	5310.34	131	6.96	11	129	98.47
SGBJUL27	GB	23-Dec-2022	5100.11	5140.00	5140.00	5130.00	5138.00	5138.00	5139.61	31	1.59	10	31	100.00
SGBJUL28IV	GB	23-Dec-2022	5138.26	5135.00	5151.00	5113.15	5131.04	5145.31	5144.33	1174	60.39	99	1092	93.02
SGBJUL29IV	GB	23-Dec-2022	5135.29	5150.00	5150.00	5112.00	5140.00	5135.81	5138.13	535	27.49	72	341	63.74
SGBJUN27	GB	23-Dec-2022	5140.00	5194.99	5199.00	5110.01	5144.20	5144.20	5195.02	102	5.30	10	99	97.06
SGBJUN28	GB	23-Dec-2022	5118.72	5081.00	5125.00	5081.00	5120.00	5116.11	5113.79	439	22.45	54	402	91.57
SGBJUN29II	GB	23-Dec-2022	5108.51	5100.00	5148.50	5066.00	5115.00	5111.72	5119.18	504	25.80	92	427	84.72
SGBJUN30	GB	23-Dec-2022	5204.84	5250.00	5300.00	5100.00	5184.00	5186.88	5206.03	390	20.30	85	301	77.18
SGBMAR24	GB	23-Dec-2022	5350.00	5320.00	5345.00	5270.01	5304.00	5302.77	5302.69	72	3.82	29	61	84.72
SGBMAR25	GB	23-Dec-2022	5300.00	5300.00	5348.99	5300.00	5348.99	5348.99	5331.29	17	0.91	8	17	100.00
SGBMAR28X	GB	23-Dec-2022	5097.50	5097.50	5121.00	5097.50	5102.11	5102.11	5104.92	195	9.95	21	194	99.49
SGBMAR30X	GB	23-Dec-2022	5117.49	5100.00	5200.00	5100.00	5102.05	5125.96	5156.65	568	29.29	75	456	80.28
SGBMAY25	GB	23-Dec-2022	5275.20	5251.00	5297.00	5240.00	5275.00	5275.00	5267.39	67	3.53	17	65	97.01
SGBMAY26	GB	23-Dec-2022	5430.00	5152.00	5285.00	5150.00	5285.00	5285.00	5154.81	105	5.41	5	102	97.14
SGBMAY28	GB	23-Dec-2022	5106.99	5030.00	5129.94	5030.00	5107.00	5103.07	5100.33	1302	66.41	127	945	72.58
SGBMAY29I	GB	23-Dec-2022	5095.80	5095.80	5140.00	5085.00	5091.00	5098.23	5109.25	5123	261.75	304	4093	79.89
SGBMR29XII	GB	23-Dec-2022	5110.12	5100.00	5124.00	5091.00	5108.00	5103.02	5107.14	523	26.71	62	462	88.34
SGBN28VIII	GB	23-Dec-2022	5126.42	5126.42	5170.00	5098.00	5155.00	5152.07	5145.25	422	21.71	89	403	95.50
SGBNOV23	GB	23-Dec-2022	5370.00	5374.00	5380.00	5335.00	5369.99	5369.99	5365.81	155	8.32	23	128	82.58
SGBNOV24	GB	23-Dec-2022	5289.28	5250.00	5287.99	5216.01	5230.01	5230.01	5222.42	162	8.46	23	157	96.91
SGBNOV25IX	GB	23-Dec-2022	5400.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	2	0.11	1	2	100.00
SGBNOV25VI	GB	23-Dec-2022	5215.00	5270.00	5270.00	5250.00	5250.00	5250.00	5258.78	74	3.89	11	74	100.00
SGBNOV26	GB	23-Dec-2022	5200.00	5200.00	5200.00	5110.00	5110.00	5110.00	5114.13	46	2.35	3	46	100.00
SGBNV29VII	GB	23-Dec-2022	5109.92	5115.00	5123.96	5090.00	5107.00	5111.20	5108.26	888	45.36	88	654	73.65
SGBOC28VII	GB	23-Dec-2022	5119.12	5118.90	5140.00	5075.00	5103.00	5110.55	5122.23	592	30.32	79	547	92.40
SGBOCT25	GB	23-Dec-2022	5290.00	5290.00	5399.97	5290.00	5399.97	5339.99	5313.43	32	1.70	9	27	84.38
SGBOCT25IV	GB	23-Dec-2022	5205.05	5395.99	5397.00	5260.00	5260.00	5260.00	5378.69	23	1.24	6	23	100.00
SGBOCT26	GB	23-Dec-2022	5290.00	5076.00	5111.03	5076.00	5111.03	5111.03	5093.52	2	0.10	2	2	100.00
SGBOCT27	GB	23-Dec-2022	5116.35	5170.00	5277.00	5170.00	5200.00	5200.00	5171.45	119	6.15	15	118	99.16
SGBOCT27VI	GB	23-Dec-2022	5062.41	5076.00	5169.58	5076.00	5148.00	5148.00	5092.94	60	3.06	8	60	100.00
SGBSEP24	GB	23-Dec-2022	5323.00	5251.00	5340.00	5251.00	5340.00	5302.12	5296.36	157	8.32	28	145	92.36
SGBSEP27	GB	23-Dec-2022	5102.00	5147.00	5147.00	5120.00	5145.00	5145.00	5142.71	40	2.06	11	40	100.00
SGBSEP28VI	GB	23-Dec-2022	5141.42	5140.00	5175.00	5090.00	5112.00	5136.93	5128.07	867	44.46	149	695	80.16
SGBSEP29VI	GB	23-Dec-2022	5184.97	5035.10	5180.00	5035.10	5110.00	5111.24	5131.00	823	42.23	142	500	60.75
SGIL	EQ	23-Dec-2022	128.00	126.85	134.95	124.55	133.90	131.55	130.58	9373	12.24	314	7072	75.45
SGL	EQ	23-Dec-2022	19.50	19.00	19.45	17.65	19.10	19.05	18.66	102001	19.03	589	50177	49.19
SHAHALLOYS	EQ	23-Dec-2022	66.05	62.75	65.60	62.75	62.75	62.75	62.84	6300	3.96	61	6134	97.37
SHAILY	EQ	23-Dec-2022	1672.55	1690.00	1690.00	1599.00	1605.00	1614.75	1607.63	1121	18.02	291	726	64.76
SHAKTIPUMP	EQ	23-Dec-2022	392.10	387.20	389.80	381.00	384.85	383.55	383.76	55905	214.54	3784	34373	61.48
SHALBY	EQ	23-Dec-2022	138.60	139.20	140.70	128.20	132.00	130.35	135.50	186297	252.43	5245	84802	45.52
SHALPAINTS	EQ	23-Dec-2022	129.80	130.05	134.70	123.20	126.00	124.00	125.66	64668	81.26	1600	37458	57.92
SHANKARA	EQ	23-Dec-2022	659.10	651.10	658.45	582.95	599.00	590.90	613.49	125041	767.11	8720	59570	47.64
SHANTI	EQ	23-Dec-2022	21.50	21.50	23.20	20.10	20.10	20.35	21.05	15006	3.16	122	10762	71.72
SHANTIGEAR	EQ	23-Dec-2022	337.40	332.00	336.45	301.10	307.50	305.70	316.16	112606	356.02	8134	55045	48.88
SHARDACROP	EQ	23-Dec-2022	446.05	441.10	444.90	417.05	424.70	420.60	428.32	215295	922.14	11832	68082	31.62
SHARDAMOTR	EQ	23-Dec-2022	725.90	718.05	719.30	688.80	699.00	698.45	698.37	21107	147.40	2380	11870	56.24
SHAREINDIA	EQ	23-Dec-2022	1202.05	1166.00	1204.30	1105.10	1155.00	1148.35	1163.24	129698	1508.70	7566	53442	41.20
SHARIABEES	EQ	23-Dec-2022	418.16	421.97	421.97	411.11	411.11	411.81	413.97	2213	9.16	100	1170	52.87
SHEMAROO	EQ	23-Dec-2022	162.00	158.80	160.00	153.90	153.90	153.90	155.23	68890	106.94	943	47134	68.42
SHIGAN	SM	23-Dec-2022	81.00	79.00	79.00	76.90	76.90	76.90	77.43	12000	9.29	3	12000	100.00
SHILPAMED	EQ	23-Dec-2022	268.15	265.00	298.00	262.10	288.90	289.55	291.34	4322435	12593.02	68589	337696	7.81
SHIVALIK	EQ	23-Dec-2022	718.90	711.65	721.50	687.90	689.10	690.85	702.02	16490	115.76	1274	10977	66.57
SHIVAMAUTO	EQ	23-Dec-2022	26.85	26.85	26.85	25.40	26.00	25.80	25.82	73236	18.91	788	42065	57.44
SHIVAMILLS	EQ	23-Dec-2022	89.00	86.15	90.00	83.15	85.10	86.45	86.36	10402	8.98	424	6083	58.48
SHIVATEX	EQ	23-Dec-2022	126.45	128.65	128.65	116.50	118.00	118.15	119.17	8215	9.79	467	5808	70.70
SHK	EQ	23-Dec-2022	143.10	142.70	142.70	133.60	135.50	138.05	140.48	268324	376.95	3978	211782	78.93
SHOPERSTOP	EQ	23-Dec-2022	669.70	659.95	683.60	622.10	669.00	669.00	649.84	103694	673.84	7473	59879	57.75
SHRADHA	EQ	23-Dec-2022	62.05	62.05	62.05	58.95	58.95	58.95	59.99	1328	0.80	60	863	64.98
SHREDIGCEM	EQ	23-Dec-2022	67.20	65.35	66.75	63.30	63.80	64.00	64.95	370273	240.48	5182	189154	51.09
SHREECEM	EQ	23-Dec-2022	23814.45	23699.95	23699.95	23170.55	23251.05	23271.40	23381.48	27459	6420.32	8980	11311	41.19
SHREEPUSHK	EQ	23-Dec-2022	173.55	172.85	172.85	162.50	165.00	163.35	165.98	103247	171.37	2758	60779	58.87
SHREERAMA	EQ	23-Dec-2022	12.85	12.40	12.70	12.25	12.25	12.25	12.29	104410	12.83	304	86799	83.13
SHREMINVIT	IV	23-Dec-2022	103.99	104.00	104.00	104.00	104.00	104.00	104.00	200000	208.00	1	200000	100.00
SHRENIK	EQ	23-Dec-2022	1.70	1.70	1.70	1.50	1.55	1.50	1.57	3667765	57.47	2350	2643834	72.08
SHREYANIND	EQ	23-Dec-2022	145.15	140.10	142.00	132.50	134.65	133.45	137.63	40406	55.61	1513	19252	47.65
SHREYAS	EQ	23-Dec-2022	299.30	298.00	298.00	280.20	282.00	282.20	285.80	52526	150.12	2903	26149	49.78
SHRIPISTON	BE	23-Dec-2022	1195.05	1135.30	1135.30	1135.30	1135.30	1135.30	1135.30	1986	22.55	82	-	-
SHRIRAMFIN	EQ	23-Dec-2022	1339.40	1326.95	1326.95	1290.60	1296.45	1301.50	1305.40	312995	4085.82	14998	125871	40.22
SHRIRAMFIN	YH	23-Dec-2022	1009.00	1012.00	1012.00	1005.13	1005.13	1005.13	1008.65	54	0.54	5	54	100.00
SHRIRAMFIN	YI	23-Dec-2022	1041.50	1045.00	1054.00	1045.00	1054.00	1054.00	1049.50	2	0.02	2	0	0.00
SHRIRAMFIN	YK	23-Dec-2022	1035.10	1035.00	1036.50	1035.00	1036.50	1036.41	1035.25	720	7.45	7	720	100.00
SHRIRAMFIN	YL	23-Dec-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
SHRIRAMFIN	YN	23-Dec-2022	1485.85	1480.00	1480.00	1479.00	1479.00	1479.10	1479.10	500	7.40	2	500	100.00
SHRIRAMFIN	YO	23-Dec-2022	1013.00	1013.00	1013.00	1000.00	1009.00	1009.00	1007.18	61	0.61	5	51	83.61
SHRIRAMFIN	YS	23-Dec-2022	1078.00	1089.80	1090.00	1081.00	1081.00	1081.00	1088.91	170	1.85	6	170	100.00
SHRIRAMFIN	YY	23-Dec-2022	1090.10	1290.00	1290.00	1097.00	1099.98	1099.98	1162.33	3	0.03	3	1	33.33
SHRIRAMFIN	YZ	23-Dec-2022	1074.25	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	2	0.02	2	1	50.00
SHRIRAMFIN	Z8	23-Dec-2022	1054.90	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	50	0.52	1	50	100.00
SHRIRAMFIN	ZH	23-Dec-2022	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	3	100	100.00
SHRIRAMFIN	ZJ	23-Dec-2022	1273.00	1268.20	1268.20	1268.20	1268.20	1268.20	1268.20	1	0.01	1	1	100.00
SHRIRAMPPS	EQ	23-Dec-2022	74.25	74.25	74.60	70.55	71.50	71.30	71.74	484488	347.56	3634	335147	69.18
SHUBHLAXMI	SM	23-Dec-2022	46.20	46.20	46.20	43.90	45.25	44.55	44.91	18000	8.08	16	8000	44.44
SHYAMCENT	EQ	23-Dec-2022	19.80	19.75	19.75	18.30	18.60	18.45	18.69	435312	81.37	2978	304583	69.97
SHYAMMETL	EQ	23-Dec-2022	293.00	292.35	294.35	282.40	286.80	284.75	287.67	235859	678.51	7872	72942	30.93
SHYAMTEL	EQ	23-Dec-2022	9.00	9.00	9.45	8.60	9.45	9.45	9.23	12854	1.19	229	10449	81.29
SICAL	EQ	23-Dec-2022	7.70	7.50	8.00	7.35	7.35	7.35	7.39	244138	18.04	202	207980	85.19
SIEMENS	EQ	23-Dec-2022	2861.05	2850.00	2860.75	2773.60	2790.00	2787.20	2800.11	204272	5719.83	18592	75913	37.16
SIGACHI	EQ	23-Dec-2022	263.05	263.20	265.80	251.00	256.00	253.40	259.27	96319	249.72	6440	50438	52.37
SIGIND	EQ	23-Dec-2022	37.45	37.10	37.25	34.00	34.55	35.25	35.70	19708	7.03	587	11558	58.65
SIGMA	SM	23-Dec-2022	197.00	189.00	190.50	189.00	190.50	190.50	189.75	1500	2.85	2	1500	100.00
SIKKO	BE	23-Dec-2022	102.70	97.60	97.60	97.60	97.60	97.60	97.60	12212	11.92	503	-	-
SIL	BE	23-Dec-2022	33.25	31.60	31.60	31.60	31.60	31.60	31.60	22793	7.20	252	-	-
SILGO	EQ	23-Dec-2022	25.35	25.00	25.00	23.40	23.55	23.85	24.34	22076	5.37	221	16065	72.77
SILINV	EQ	23-Dec-2022	351.90	345.55	345.55	317.50	320.00	321.75	326.10	5361	17.48	502	2856	53.27
SILLYMONKS	BE	23-Dec-2022	29.40	29.40	29.40	27.95	27.95	27.95	28.18	9762	2.75	48	-	-
SILVER	EQ	23-Dec-2022	69.24	69.08	69.20	68.66	69.00	68.97	68.91	136817	94.28	677	101826	74.42
SILVERBEES	EQ	23-Dec-2022	66.92	66.69	66.87	66.44	66.85	66.76	66.65	1178458	785.45	2501	816076	69.25
SILVERTUC	EQ	23-Dec-2022	325.20	324.15	339.95	324.15	339.85	339.25	327.52	7169	23.48	218	1636	22.82
SIMBHALS	EQ	23-Dec-2022	27.25	25.90	26.00	25.90	25.90	25.90	25.91	35486	9.20	114	35485	100.00
SIMPLEXINF	EQ	23-Dec-2022	58.85	56.15	57.65	50.70	51.00	51.45	53.84	158810	85.50	1819	108811	68.52
SINTERCOM	BE	23-Dec-2022	102.00	102.00	102.00	101.00	101.55	101.15	101.60	8660	8.80	32	-	-
SINTEX	BE	23-Dec-2022	5.10	4.85	4.85	4.85	4.85	4.85	4.85	260145	12.62	719	-	-
SIRCA	EQ	23-Dec-2022	671.40	671.40	671.40	627.00	632.75	630.15	641.37	76404	490.03	8547	42081	55.08
SIS	EQ	23-Dec-2022	384.60	380.00	383.60	375.00	378.50	377.55	379.19	45563	172.77	3171	28997	63.64
SITINET	EQ	23-Dec-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	687083	12.37	777	657690	95.72
SIYSIL	EQ	23-Dec-2022	526.20	520.40	524.45	497.05	511.00	511.10	507.88	129311	656.75	7949	73856	57.12
SJS	EQ	23-Dec-2022	475.70	474.00	474.50	453.40	469.00	463.40	461.75	85725	395.84	11064	47715	55.66
SJVN	EQ	23-Dec-2022	33.80	33.15	33.60	31.75	32.45	32.10	32.75	14073715	4608.79	28458	5633614	40.03
SKFINDIA	EQ	23-Dec-2022	4577.90	4540.00	4577.35	4449.00	4452.20	4491.40	4502.53	34980	1574.98	10383	11478	32.81
SKIPPER	EQ	23-Dec-2022	118.50	117.90	123.45	114.05	114.70	115.30	118.65	567498	673.33	6728	223674	39.41
SKMEGGPROD	EQ	23-Dec-2022	134.80	129.10	133.80	128.10	128.10	128.10	128.36	72699	93.32	509	63216	86.96
SKP	SM	23-Dec-2022	179.20	179.35	179.45	165.00	169.65	168.20	168.20	56000	94.19	55	44000	78.57
SMARTLINK	EQ	23-Dec-2022	137.75	135.65	135.70	130.00	130.00	130.40	132.61	20819	27.61	678	12224	58.72
SMCGLOBAL	EQ	23-Dec-2022	77.20	77.50	77.50	68.60	76.00	74.10	74.65	150707	112.51	1607	91733	60.87
SMLISUZU	EQ	23-Dec-2022	668.80	675.00	675.40	619.60	623.00	625.35	644.04	9671	62.29	1190	4507	46.60
SMLT	EQ	23-Dec-2022	128.15	124.30	133.70	124.30	125.80	125.95	127.17	42978	54.65	2259	21450	49.91
SMSLIFE	EQ	23-Dec-2022	618.15	602.00	617.95	602.00	613.20	608.70	610.26	766	4.67	132	468	61.10
SMSPHARMA	EQ	23-Dec-2022	83.00	82.75	88.00	79.35	81.45	80.60	84.80	288861	244.95	3431	113680	39.35
SMVD	SM	23-Dec-2022	17.00	16.15	16.15	16.15	16.15	16.15	16.15	8080	1.30	2	8080	100.00
SNOWMAN	EQ	23-Dec-2022	37.95	38.40	38.40	34.90	35.65	35.60	36.58	855555	312.92	3414	454360	53.11
SOBHA	EQ	23-Dec-2022	560.15	555.00	558.00	522.00	530.10	533.65	540.78	113261	612.49	6887	41747	36.86
SOFTTECH	EQ	23-Dec-2022	141.50	140.00	148.50	136.00	136.25	136.25	138.69	1116	1.55	50	781	69.98
SOLARA	EQ	23-Dec-2022	449.25	451.15	471.10	427.60	434.00	432.90	453.11	366987	1662.86	23230	72445	19.74
SOLARINDS	EQ	23-Dec-2022	4060.85	4036.00	4089.35	3968.00	4066.00	4036.45	4002.97	92659	3709.12	9843	62963	67.95
SOLEX	SM	23-Dec-2022	275.65	263.00	269.90	261.90	261.90	261.90	263.38	10400	27.39	25	10400	100.00
SOMANYCERA	EQ	23-Dec-2022	466.80	463.00	463.00	446.00	456.10	453.15	452.14	48758	220.45	6022	31032	63.64
SOMATEX	EQ	23-Dec-2022	9.65	9.20	9.20	9.20	9.20	9.20	9.20	33553	3.09	49	33552	100.00
SOMICONVEY	EQ	23-Dec-2022	39.85	39.85	39.85	37.90	37.90	37.90	38.12	3794	1.45	60	3145	82.89
SONACOMS	EQ	23-Dec-2022	423.15	421.00	421.95	399.35	401.20	400.55	404.16	1400061	5658.51	45663	760590	54.33
SONAMCLOCK	EQ	23-Dec-2022	45.70	45.30	45.30	42.15	43.75	43.05	43.83	19855	8.70	143	15966	80.41
SONATSOFTW	EQ	23-Dec-2022	541.10	538.00	538.00	525.10	528.45	535.05	532.91	151124	805.36	11700	84347	55.81
SONUINFRA	SM	23-Dec-2022	33.00	36.10	38.00	36.10	38.00	38.00	37.03	9000	3.33	3	9000	100.00
SOTL	EQ	23-Dec-2022	291.70	293.95	293.95	278.80	285.10	284.70	286.13	72843	208.43	4023	38159	52.39
SOUTHBANK	EQ	23-Dec-2022	17.00	16.60	16.90	15.30	15.55	15.50	15.98	70942536	11338.33	41221	26359451	37.16
SOUTHWEST	EQ	23-Dec-2022	119.15	119.15	121.95	118.00	121.70	118.50	119.07	32830	39.09	258	4817	14.67
SPAL	EQ	23-Dec-2022	313.15	312.35	312.35	296.05	300.20	300.05	302.95	65473	198.35	12487	29229	44.64
SPANDANA	EQ	23-Dec-2022	544.35	526.10	563.00	517.15	522.80	520.95	525.85	47336	248.92	3184	24636	52.04
SPARC	EQ	23-Dec-2022	215.70	218.50	220.00	202.00	206.40	204.10	212.67	751540	1598.31	12500	224334	29.85
SPCENET	BE	23-Dec-2022	26.10	25.00	25.95	24.80	24.80	24.80	24.91	175565	43.74	524	-	-
SPECIALITY	EQ	23-Dec-2022	209.80	205.10	208.90	197.60	200.00	202.50	202.58	142307	288.28	4901	75749	53.23
SPENCERS	EQ	23-Dec-2022	65.30	65.35	65.40	62.50	62.70	62.90	63.24	141542	89.51	1641	103209	72.92
SPIC	EQ	23-Dec-2022	67.85	66.00	68.00	61.15	62.70	61.65	64.38	3930475	2530.36	13698	1191089	30.30
SPICEJET	EQ	23-Dec-2022	37.10	36.90	36.95	35.25	35.75	35.50	35.73	2451539	875.87	10919	977116	39.86
SPLIL	EQ	23-Dec-2022	66.95	66.50	66.50	60.30	62.90	60.80	63.05	149966	94.55	2096	84012	56.02
SPLPETRO	EQ	23-Dec-2022	762.95	750.65	762.00	722.60	738.00	741.90	742.17	39913	296.22	6057	22580	56.57
SPMLINFRA	EQ	23-Dec-2022	26.50	25.20	25.20	25.20	25.20	25.20	25.20	21089	5.31	67	19590	92.89
SPORTKING	EQ	23-Dec-2022	685.25	680.50	680.50	638.00	652.40	645.45	653.20	13267	86.66	1956	7720	58.19
SPTL	EQ	23-Dec-2022	2.90	2.90	2.90	2.80	2.80	2.80	2.80	1926235	53.99	1120	1431075	74.29
SREEL	EQ	23-Dec-2022	198.85	200.05	200.05	187.00	188.10	189.90	191.08	39506	75.49	1712	27502	69.61
SREIBNPNCD	NV	23-Dec-2022	165.10	186.99	187.00	186.99	187.00	187.00	186.99	216	0.40	2	216	100.00
SREIBNPNCD	NW	23-Dec-2022	166.10	185.70	186.00	155.01	165.00	160.89	175.30	1039	1.82	8	749	72.09
SRF	EQ	23-Dec-2022	2297.45	2265.10	2296.95	2211.10	2220.00	2219.35	2254.80	651176	14682.72	45155	215132	33.04
SRHHYPOLTD	EQ	23-Dec-2022	485.40	477.00	486.00	454.30	460.90	459.75	469.97	26910	126.47	1558	18660	69.34
SRPL	EQ	23-Dec-2022	67.25	63.90	63.90	63.90	63.90	63.90	63.90	66539	42.52	95	66539	100.00
SSINFRA	ST	23-Dec-2022	7.25	6.90	6.90	6.90	6.90	6.90	6.90	3000	0.21	1	3000	100.00
SSWL	EQ	23-Dec-2022	154.10	150.35	152.75	142.00	148.00	146.75	146.15	206989	302.51	6369	107267	51.82
STAR	EQ	23-Dec-2022	364.40	364.40	373.55	352.00	357.00	355.40	364.59	934970	3408.84	23434	225630	24.13
STARCEMENT	EQ	23-Dec-2022	107.30	106.95	106.95	100.15	103.10	102.75	102.57	501520	514.43	7596	227440	45.35
STARHEALTH	EQ	23-Dec-2022	574.20	575.00	583.80	558.90	561.50	561.15	574.34	354384	2035.37	18761	142770	40.29
STARPAPER	EQ	23-Dec-2022	184.65	184.65	184.65	163.95	168.05	168.00	175.85	128357	225.72	3997	68465	53.34
STARTECK	EQ	23-Dec-2022	137.65	143.50	143.50	128.10	131.00	129.25	134.27	12706	17.06	287	1143	9.00
STCINDIA	EQ	23-Dec-2022	89.55	89.30	89.30	80.50	80.60	81.80	84.03	108518	91.19	2074	69118	63.69
STEELCAS	EQ	23-Dec-2022	475.05	480.00	480.95	447.90	458.25	459.30	468.37	66397	310.99	3932	34630	52.16
STEELCITY	EQ	23-Dec-2022	58.85	58.85	58.90	55.50	55.75	56.40	57.55	24820	14.28	350	17235	69.44
STEELXIND	EQ	23-Dec-2022	14.20	13.75	14.00	13.50	13.50	13.50	13.57	1160925	157.57	997	935389	80.57
STEL	EQ	23-Dec-2022	150.30	148.50	148.50	138.00	140.00	140.40	142.43	36867	52.51	987	28619	77.63
STERTOOLS	EQ	23-Dec-2022	245.60	245.00	246.95	230.60	233.35	234.55	238.94	53896	128.78	3405	29961	55.59
STLTECH	EQ	23-Dec-2022	170.15	167.55	168.30	158.00	159.95	159.40	163.78	920862	1508.21	12378	454440	49.35
STOVEKRAFT	EQ	23-Dec-2022	553.55	547.50	549.40	521.25	527.70	529.05	532.55	125003	665.71	11042	49969	39.97
STYLAMIND	EQ	23-Dec-2022	1109.90	1109.90	1113.40	1016.75	1034.00	1027.65	1048.36	55772	584.69	7678	25528	45.77
SUBCAPCITY	EQ	23-Dec-2022	91.05	91.05	93.95	87.05	88.95	87.45	88.56	2477	2.19	82	1109	44.77
SUBEXLTD	EQ	23-Dec-2022	31.95	31.55	32.45	30.70	31.50	31.65	31.49	9879530	3111.35	13727	3285270	33.25
SUBROS	EQ	23-Dec-2022	301.10	299.80	299.80	288.25	291.00	292.40	292.18	16669	48.70	1438	8146	48.87
SUDARSCHEM	EQ	23-Dec-2022	387.25	375.55	382.75	370.00	371.50	370.85	375.20	109830	412.09	6314	65978	60.07
SUKHJITS	EQ	23-Dec-2022	402.05	418.60	418.60	395.00	401.75	396.10	400.02	4002	16.01	503	2393	59.80
SULA	EQ	23-Dec-2022	331.20	332.00	347.95	307.00	315.50	310.75	323.21	3349650	10826.30	66011	990354	29.57
SUMEETINDS	EQ	23-Dec-2022	5.95	6.00	6.15	5.05	5.25	5.25	5.40	723230	39.02	950	381947	52.81
SUMICHEM	EQ	23-Dec-2022	469.85	465.00	468.05	456.80	462.00	461.25	461.76	322376	1488.60	14191	180281	55.92
SUMIT	BE	23-Dec-2022	31.30	31.30	31.30	29.75	29.75	29.75	29.75	26134	7.78	91	-	-
SUMMITSEC	EQ	23-Dec-2022	609.45	600.00	606.90	590.00	598.00	598.00	599.31	11458	68.67	990	7589	66.23
SUNCLAYLTD	EQ	23-Dec-2022	5165.75	5171.55	5186.95	4968.30	5032.00	5004.65	5050.87	4461	225.32	1457	2898	64.96
SUNDARAM	EQ	23-Dec-2022	2.65	2.65	2.65	2.40	2.40	2.50	2.53	1062222	26.89	826	859612	80.93
SUNDARMFIN	EQ	23-Dec-2022	2336.85	2337.05	2341.40	2263.20	2300.05	2291.60	2313.16	18049	417.50	2918	8860	49.09
SUNDARMHLD	EQ	23-Dec-2022	92.20	92.00	92.05	85.25	87.00	87.30	88.63	166208	147.31	2323	105984	63.77
SUNDRMBRAK	EQ	23-Dec-2022	310.65	305.10	311.95	301.20	304.00	304.60	304.33	928	2.82	107	705	75.97
SUNDRMFAST	EQ	23-Dec-2022	941.85	930.05	937.75	915.00	928.00	923.60	925.01	129655	1199.33	9762	88021	67.89
SUNFLAG	EQ	23-Dec-2022	99.60	98.10	99.50	93.00	94.20	94.35	96.49	469696	453.21	6129	254367	54.16
SUNPHARMA	EQ	23-Dec-2022	1010.65	1012.00	1027.85	998.45	1004.00	1001.55	1014.24	3612433	36638.83	111965	1567304	43.39
SUNTECK	EQ	23-Dec-2022	346.00	340.75	343.15	315.00	329.00	329.05	333.05	192729	641.88	9011	41711	21.64
SUNTV	EQ	23-Dec-2022	505.10	498.00	508.00	481.25	483.15	483.65	491.51	411049	2020.35	9419	96794	23.55
SUPERHOUSE	EQ	23-Dec-2022	196.70	197.05	197.45	183.70	185.00	186.85	188.86	17936	33.87	783	14250	79.45
SUPERSPIN	EQ	23-Dec-2022	8.80	8.95	8.95	8.05	8.05	8.10	8.33	62390	5.20	223	42741	68.51
SUPRAJIT	EQ	23-Dec-2022	330.75	325.00	328.90	321.35	328.50	325.60	325.13	337469	1097.22	12506	227831	67.51
SUPREMEENG	EQ	23-Dec-2022	1.20	1.15	1.20	1.10	1.10	1.10	1.15	1112902	12.78	462	898983	80.78
SUPREMEIND	EQ	23-Dec-2022	2366.95	2366.95	2371.75	2278.60	2320.00	2319.30	2304.61	198755	4580.53	9311	178898	90.01
SUPREMEINF	EQ	23-Dec-2022	21.95	21.00	22.65	20.90	20.90	20.90	21.35	16430	3.51	86	9508	57.87
SUPRIYA	EQ	23-Dec-2022	234.20	236.90	236.90	221.75	223.80	223.30	226.03	398567	900.88	13708	189371	47.51
SURANASOL	EQ	23-Dec-2022	21.75	21.75	22.15	20.00	20.40	20.55	20.83	161512	33.65	1380	101665	62.95
SURANAT&P	EQ	23-Dec-2022	10.55	10.10	10.40	9.35	9.70	9.55	9.79	139542	13.65	766	107581	77.10
SURANI	SM	23-Dec-2022	21.00	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
SURYALAXMI	EQ	23-Dec-2022	58.80	58.80	58.80	53.85	54.90	56.00	56.81	17661	10.03	533	8779	49.71
SURYAROSNI	EQ	23-Dec-2022	478.65	475.90	483.10	443.95	453.00	450.85	467.81	243864	1140.82	12081	87629	35.93
SURYODAY	EQ	23-Dec-2022	110.15	109.55	109.90	98.05	100.75	99.80	103.20	786489	811.65	8651	330235	41.99
SUTLEJTEX	EQ	23-Dec-2022	59.15	59.75	59.75	55.00	55.60	55.60	56.76	112980	64.13	2059	71611	63.38
SUULD	EQ	23-Dec-2022	33.65	33.45	35.30	32.00	35.30	34.80	33.04	319157	105.45	2574	197870	62.00
SUVEN	EQ	23-Dec-2022	61.25	61.25	67.65	60.25	63.80	63.10	65.25	2239460	1461.14	15279	634125	28.32
SUVENPHAR	EQ	23-Dec-2022	483.60	485.00	506.00	485.00	504.00	496.05	499.11	1580684	7889.30	35923	472295	29.88
SUVIDHAA	EQ	23-Dec-2022	5.00	4.80	5.00	4.80	4.90	4.85	4.84	167180	8.09	369	116193	69.50
SUZLON	EQ	23-Dec-2022	9.95	9.75	9.80	8.90	9.00	9.00	9.30	263244568	24472.70	103207	77315621	29.37
SUZLONPP	E1	23-Dec-2022	7.35	7.25	7.25	6.50	6.65	6.55	6.77	13573707	919.38	4692	8754843	64.50
SVPGLOB	EQ	23-Dec-2022	28.40	28.40	28.75	26.10	28.50	28.55	27.45	281873	77.38	1705	149994	53.21
SWANENERGY	EQ	23-Dec-2022	286.15	288.00	293.25	265.90	271.00	274.75	281.92	852335	2402.89	15091	250498	29.39
SWARAJ	SM	23-Dec-2022	56.30	53.55	53.55	53.50	53.50	53.50	53.53	4000	2.14	2	4000	100.00
SWARAJENG	EQ	23-Dec-2022	1557.45	1550.00	1557.05	1531.90	1532.00	1534.30	1544.40	5741	88.66	777	4084	71.14
SWASTIK	SM	23-Dec-2022	81.90	80.05	81.80	75.50	76.30	77.45	78.09	73200	57.16	60	51600	70.49
SWELECTES	EQ	23-Dec-2022	319.65	321.85	321.85	306.00	308.00	307.40	309.17	25291	78.19	1693	16951	67.02
SWSOLAR	EQ	23-Dec-2022	263.85	265.00	268.55	258.10	259.80	259.15	263.11	381981	1005.02	6826	179485	46.99
SYMPHONY	EQ	23-Dec-2022	886.15	870.00	884.80	870.00	880.40	879.70	878.62	21944	192.80	3382	14387	65.56
SYNCOMF	EQ	23-Dec-2022	8.10	8.45	9.70	8.10	9.70	9.70	9.42	19359086	1823.58	17753	9280107	47.94
SYNGENE	EQ	23-Dec-2022	574.70	570.05	583.90	568.05	575.30	578.90	579.08	675899	3913.99	16256	338025	50.01
SYRMA	EQ	23-Dec-2022	268.00	264.50	268.40	249.15	254.95	254.15	258.45	940384	2430.46	27192	491657	52.28
TAINWALCHM	EQ	23-Dec-2022	93.25	93.25	93.25	88.10	92.00	91.50	91.33	17312	15.81	254	12516	72.30
TAJGVK	EQ	23-Dec-2022	188.60	183.25	187.55	171.00	173.30	173.65	178.62	318230	568.44	9482	143830	45.20
TAKE	EQ	23-Dec-2022	22.65	22.85	24.00	22.05	22.55	22.50	23.12	869494	201.06	4372	335406	38.57
TALBROAUTO	EQ	23-Dec-2022	520.80	517.70	536.95	480.15	492.00	495.05	514.51	164754	847.68	10776	62871	38.16
TANLA	EQ	23-Dec-2022	707.30	704.95	705.00	651.10	663.60	656.45	671.03	400362	2686.56	23422	158352	39.55
TANTIACONS	BZ	23-Dec-2022	11.15	11.15	11.50	10.60	11.10	11.05	11.02	8601	0.95	51	-	-
TAPIFRUIT	SM	23-Dec-2022	62.75	62.75	62.75	59.65	59.65	59.65	60.68	9000	5.46	3	6000	66.67
TARACHAND	SM	23-Dec-2022	63.60	63.55	63.55	60.10	60.10	60.10	61.27	6000	3.68	3	4000	66.67
TARC	EQ	23-Dec-2022	40.95	40.60	41.10	38.00	38.30	38.30	39.51	1150005	454.41	3721	689051	59.92
TARMAT	EQ	23-Dec-2022	52.80	53.05	53.05	47.50	47.55	48.25	49.42	26925	13.31	444	19235	71.44
TARSONS	EQ	23-Dec-2022	675.10	675.10	694.45	664.55	679.00	676.55	679.40	90113	612.22	9507	23019	25.54
TASTYBITE	EQ	23-Dec-2022	10984.55	11099.95	11099.95	10265.10	10349.95	10385.40	10590.72	1871	198.15	709	1116	59.65
TATACAPHSG	N2	23-Dec-2022	1076.98	1076.99	1076.99	1061.13	1065.12	1065.30	1068.45	80	0.85	6	77	96.25
TATACAPHSG	N4	23-Dec-2022	1005.60	1019.00	1019.00	1011.00	1011.01	1011.35	1012.11	306	3.10	11	271	88.56
TATACAPHSG	N6	23-Dec-2022	1083.10	1088.00	1089.00	1087.01	1089.00	1087.84	1087.84	125	1.36	4	125	100.00
TATACAPHSG	N8	23-Dec-2022	1045.00	1053.99	1068.00	1042.00	1068.00	1068.00	1053.43	13	0.14	4	11	84.62
TATACAPHSG	NA	23-Dec-2022	1114.00	1104.00	1110.00	1104.00	1105.11	1107.12	1104.66	1180	13.04	42	840	71.19
TATACHEM	EQ	23-Dec-2022	940.25	933.85	937.10	889.05	894.90	891.70	908.04	1406373	12770.43	48713	453553	32.25
TATACOFFEE	EQ	23-Dec-2022	224.35	222.50	224.50	216.00	217.10	216.80	220.32	698206	1538.32	7689	319462	45.75
TATACOMM	EQ	23-Dec-2022	1265.55	1258.05	1262.40	1186.20	1209.00	1209.85	1213.81	937987	11385.38	35177	377788	40.28
TATACONSUM	EQ	23-Dec-2022	798.65	793.05	797.90	775.80	780.15	779.00	784.37	1216647	9542.95	51177	600679	49.37
TATAELXSI	EQ	23-Dec-2022	6050.80	6015.00	6019.95	5825.00	5844.00	5837.60	5878.10	355787	20913.50	64759	150583	42.32
TATAINVEST	EQ	23-Dec-2022	2013.20	2014.95	2017.45	1924.00	1941.25	1931.20	1957.84	38098	745.90	6470	22773	59.77
TATAMETALI	EQ	23-Dec-2022	752.80	735.00	744.25	710.00	710.05	712.30	723.69	139113	1006.74	7791	43181	31.04
TATAMOTORS	EQ	23-Dec-2022	394.45	390.00	390.00	377.00	378.50	378.35	381.94	19902886	76016.63	346083	7817059	39.28
TATAMTRDVR	EQ	23-Dec-2022	203.60	199.00	200.30	190.00	192.45	192.40	195.34	2935458	5734.14	49716	1631284	55.57
TATAPOWER	EQ	23-Dec-2022	208.90	206.20	207.90	196.00	197.65	196.90	200.85	20819266	41816.14	275315	8979709	43.13
TATASTEEL	EQ	23-Dec-2022	107.65	106.00	106.75	101.95	102.25	102.25	103.97	46756489	48611.80	247994	18441147	39.44
TATASTLLP	EQ	23-Dec-2022	639.10	634.65	634.65	602.00	605.00	604.75	614.71	59388	365.07	4566	24085	40.56
TATVA	EQ	23-Dec-2022	2154.85	2154.80	2154.80	1955.65	2080.25	2045.65	2053.26	20907	429.27	4770	11817	56.52
TBZ	EQ	23-Dec-2022	70.50	69.45	70.00	64.80	66.95	66.30	66.83	116332	77.74	2699	55187	47.44
TCFSL	ND	23-Dec-2022	1026.40	1027.01	1027.70	1026.40	1027.70	1027.66	1026.98	1644	16.88	24	1644	100.00
TCFSL	NF	23-Dec-2022	1112.10	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	10	0.11	1	10	100.00
TCFSL	NJ	23-Dec-2022	1043.00	1038.00	1038.00	1033.00	1033.00	1033.00	1037.25	500	5.19	5	500	100.00
TCFSL	NL	23-Dec-2022	1064.90	1060.10	1064.95	1059.99	1064.00	1063.91	1060.94	1195	12.68	43	879	73.56
TCFSL	NN	23-Dec-2022	1167.90	1164.90	1164.90	1164.90	1164.90	1164.90	1164.90	1	0.01	1	1	100.00
TCI	EQ	23-Dec-2022	607.50	607.50	610.55	555.25	577.00	575.70	572.14	128309	734.10	11111	79547	62.00
TCIEXP	EQ	23-Dec-2022	1779.45	1764.95	1779.00	1725.05	1765.00	1757.70	1750.64	15040	263.30	3640	8241	54.79
TCNSBRANDS	EQ	23-Dec-2022	553.60	547.20	548.60	524.00	535.00	531.80	535.66	56416	302.20	3989	39843	70.62
TCPLPACK	EQ	23-Dec-2022	1453.65	1435.00	1452.85	1322.70	1341.40	1337.55	1384.61	27364	378.88	6065	15504	56.66
TCS	EQ	23-Dec-2022	3259.70	3217.00	3266.85	3217.00	3231.00	3228.35	3239.40	1360281	44064.96	114542	706644	51.95
TDPOWERSYS	EQ	23-Dec-2022	117.85	116.05	117.05	110.10	115.80	114.70	114.25	417988	477.57	10819	258385	61.82
TEAMLEASE	EQ	23-Dec-2022	2490.05	2467.40	2500.00	2467.40	2492.00	2491.80	2489.73	12988	323.37	2640	7989	61.51
TECH	EQ	23-Dec-2022	29.20	29.64	29.64	28.70	28.85	28.73	28.84	10258	2.96	155	6117	59.63
TECHIN	EQ	23-Dec-2022	10.70	10.20	10.80	10.20	10.25	10.20	10.33	14486	1.50	110	7578	52.31
TECHM	EQ	23-Dec-2022	1015.85	1005.05	1015.50	993.00	997.00	995.75	1003.64	1504806	15102.88	80231	678436	45.08
TECHNOE	EQ	23-Dec-2022	317.80	314.95	315.35	305.80	310.05	310.75	310.11	143651	445.48	4270	93851	65.33
TEGA	EQ	23-Dec-2022	589.10	576.05	584.95	565.25	579.00	576.65	575.49	97805	562.85	6539	51792	52.95
TEJASNET	EQ	23-Dec-2022	567.55	552.00	559.90	517.65	531.90	524.35	540.64	691776	3740.01	27051	266895	38.58
TEMBO	EQ	23-Dec-2022	103.30	102.35	102.35	95.35	99.00	98.70	98.79	26592	26.27	471	14574	54.81
TERASOFT	EQ	23-Dec-2022	43.45	42.60	42.90	39.00	39.05	39.35	40.62	35439	14.40	666	23640	66.71
TEXINFRA	EQ	23-Dec-2022	56.50	56.90	56.90	52.60	55.50	55.30	55.37	89936	49.80	756	74234	82.54
TEXMOPIPES	EQ	23-Dec-2022	55.60	54.40	55.15	50.50	51.90	51.00	52.33	132397	69.28	3434	80008	60.43
TEXRAIL	EQ	23-Dec-2022	53.50	52.10	52.85	48.00	49.00	48.75	50.46	3295363	1663.00	11766	1364515	41.41
TFCILTD	EQ	23-Dec-2022	81.55	79.55	81.00	74.90	75.45	76.70	78.81	1316022	1037.11	9281	598688	45.49
TFL	EQ	23-Dec-2022	10.20	9.75	10.00	9.70	9.70	9.70	9.73	24596	2.39	65	20771	84.45
TFLPP	E1	23-Dec-2022	3.15	3.30	3.30	3.00	3.00	3.00	3.13	3641	0.11	12	2641	72.54
TGBHOTELS	EQ	23-Dec-2022	12.85	12.75	12.75	12.25	12.25	12.25	12.28	67567	8.30	95	57517	85.13
THANGAMAYL	EQ	23-Dec-2022	993.10	985.00	1028.00	981.20	1003.00	1008.90	1004.54	9792	98.36	1307	6395	65.31
THEINVEST	EQ	23-Dec-2022	84.85	84.05	84.85	81.35	81.60	81.85	82.68	12464	10.31	270	8063	64.69
THEJO	SM	23-Dec-2022	1085.65	1050.05	1142.50	1010.00	1010.00	1038.25	1071.37	4500	48.21	27	3600	80.00
THEMISMED	EQ	23-Dec-2022	1301.60	1305.00	1350.00	1200.00	1205.00	1213.95	1245.02	12143	151.18	1270	7238	59.61
THERMAX	EQ	23-Dec-2022	1912.70	1911.95	1911.95	1830.65	1870.00	1869.20	1862.97	46985	875.31	8029	19383	41.25
THOMASCOOK	EQ	23-Dec-2022	71.00	70.00	70.30	65.00	66.10	65.60	67.28	712967	479.68	5903	426287	59.79
THOMASCOTT	BE	23-Dec-2022	43.25	43.25	43.25	41.10	41.10	41.10	41.28	2032	0.84	21	-	-
THYROCARE	EQ	23-Dec-2022	623.80	626.60	669.00	624.55	640.00	635.05	649.83	2859053	18579.00	73890	271037	9.48
TI	EQ	23-Dec-2022	96.20	94.00	97.00	93.30	95.55	95.85	95.26	571347	544.28	2877	482981	84.53
TIDEWATER	EQ	23-Dec-2022	1002.75	991.00	999.00	984.35	994.00	988.50	990.64	25397	251.59	4116	13346	52.55
TIIL	EQ	23-Dec-2022	909.05	900.00	905.00	869.05	885.00	876.30	888.67	19591	174.10	1913	12336	62.97
TIINDIA	EQ	23-Dec-2022	2925.75	2860.10	2883.95	2750.00	2760.40	2778.50	2823.04	291123	8218.53	23329	138084	47.43
TIJARIA	BE	23-Dec-2022	6.80	6.80	6.80	6.50	6.70	6.65	6.63	73901	4.90	89	-	-
TIL	BZ	23-Dec-2022	158.35	151.05	166.25	151.05	166.25	166.25	166.20	112784	187.45	120	-	-
TIMESCAN	SM	23-Dec-2022	128.65	122.25	122.25	122.25	122.25	122.25	122.25	2000	2.45	1	2000	100.00
TIMESGTY	EQ	23-Dec-2022	52.45	51.45	52.60	47.65	47.65	49.30	50.52	3855	1.95	84	2429	63.01
TIMETECHNO	EQ	23-Dec-2022	84.90	84.25	84.90	78.00	80.90	79.15	81.06	1252916	1015.60	10941	565524	45.14
TIMKEN	EQ	23-Dec-2022	3283.30	3240.00	3269.90	3179.90	3200.00	3202.70	3224.96	50150	1617.32	7198	28264	56.36
TINPLATE	EQ	23-Dec-2022	316.40	311.65	313.20	296.10	298.95	298.05	304.14	239617	728.78	8049	117277	48.94
TIPSFILMS	EQ	23-Dec-2022	430.05	432.25	434.95	400.00	400.00	401.60	412.32	8439	34.80	898	5094	60.36
TIPSINDLTD	EQ	23-Dec-2022	1784.50	1790.00	1810.00	1667.60	1706.65	1693.00	1747.10	19122	334.08	7097	10067	52.65
TIRUMALCHM	EQ	23-Dec-2022	205.05	205.25	206.15	192.00	194.25	193.25	200.11	332195	664.75	6416	165758	49.90
TIRUPATIFL	EQ	23-Dec-2022	22.55	22.40	22.40	19.05	19.25	19.25	19.99	1864159	372.65	4599	688107	36.91
TITAN	EQ	23-Dec-2022	2483.00	2467.65	2505.00	2455.00	2488.00	2483.05	2483.69	1310439	32547.26	76240	654226	49.92
TMB	EQ	23-Dec-2022	496.70	497.00	497.00	481.60	487.00	483.40	485.91	75194	365.38	5565	46208	61.45
TNIDETF	EQ	23-Dec-2022	55.12	55.24	55.24	53.28	53.67	53.56	53.91	10816	5.83	200	7958	73.58
TNPETRO	EQ	23-Dec-2022	89.95	89.90	89.90	85.50	86.00	86.20	87.22	252824	220.52	5108	130254	51.52
TNPL	EQ	23-Dec-2022	241.40	238.10	238.70	223.00	224.20	225.15	231.14	310959	718.75	6709	180426	58.02
TNTELE	BE	23-Dec-2022	7.40	7.55	7.55	7.20	7.40	7.20	7.29	10749	0.78	71	-	-
TOKYOPLAST	EQ	23-Dec-2022	96.80	96.00	96.00	92.00	92.00	92.45	93.58	9774	9.15	431	6026	61.65
TORNTPHARM	EQ	23-Dec-2022	1585.95	1578.10	1595.00	1557.10	1562.65	1562.50	1575.12	294348	4636.33	15258	134700	45.76
TORNTPOWER	EQ	23-Dec-2022	498.85	493.20	498.75	475.40	476.30	477.40	486.82	171057	832.74	6417	35677	20.86
TOTAL	EQ	23-Dec-2022	161.15	160.00	162.00	153.10	153.25	153.20	157.15	70892	111.41	907	53088	74.89
TOUCHWOOD	EQ	23-Dec-2022	100.30	103.85	103.85	95.50	99.50	99.50	99.41	7695	7.65	67	6617	85.99
TPLPLASTEH	EQ	23-Dec-2022	28.10	27.05	27.80	25.80	26.00	26.30	26.93	62888	16.94	751	37746	60.02
TRACXN	EQ	23-Dec-2022	84.40	82.05	86.80	76.00	77.30	78.50	82.82	941112	779.44	12803	330265	35.09
TREEHOUSE	EQ	23-Dec-2022	18.55	18.20	18.40	17.65	17.65	17.65	17.73	42573	7.55	175	29466	69.21
TREJHARA	EQ	23-Dec-2022	66.10	66.10	66.10	61.25	61.55	61.70	63.78	84262	53.74	1095	60477	71.77
TRENT	EQ	23-Dec-2022	1332.45	1315.00	1335.00	1277.95	1288.65	1284.40	1305.99	1182635	15445.06	45247	707458	59.82
TRF	EQ	23-Dec-2022	162.35	158.35	159.95	154.25	154.25	154.30	157.09	54172	85.10	711	37246	68.76
TRIDENT	EQ	23-Dec-2022	33.00	32.10	32.50	31.00	31.10	31.10	31.33	15696770	4917.18	80790	7976441	50.82
TRIGYN	EQ	23-Dec-2022	92.40	90.00	92.10	85.80	87.10	87.00	88.14	152846	134.71	3192	76893	50.31
TRIL	EQ	23-Dec-2022	53.80	53.00	53.00	48.50	49.15	49.85	50.78	780072	396.09	5494	442592	56.74
TRITURBINE	EQ	23-Dec-2022	265.80	258.45	263.75	250.00	253.80	251.60	257.37	451828	1162.86	17074	156083	34.54
TRIVENI	EQ	23-Dec-2022	276.70	271.00	274.70	260.05	262.50	263.70	267.40	1160381	3102.83	20043	422907	36.45
TRU	EQ	23-Dec-2022	77.00	76.80	78.45	69.65	71.50	72.25	73.53	751747	552.73	6915	244027	32.46
TTKHLTCARE	EQ	23-Dec-2022	1005.35	1001.00	1006.00	923.90	939.65	944.35	968.37	16848	163.15	1383	10210	60.60
TTKPRESTIG	EQ	23-Dec-2022	799.90	799.00	799.95	774.05	779.95	778.55	781.89	54598	426.90	8679	34763	63.67
TTL	EQ	23-Dec-2022	82.80	80.30	81.00	77.05	78.00	77.70	78.62	29497	23.19	603	22721	77.03
TTML	EQ	23-Dec-2022	87.30	84.70	84.70	82.95	82.95	82.95	83.11	3102789	2578.81	16723	1519538	48.97
TV18BRDCST	EQ	23-Dec-2022	36.80	36.45	36.60	34.30	34.60	34.60	35.35	9738149	3442.31	19527	4782585	49.11
TVSELECT	EQ	23-Dec-2022	276.30	277.40	277.40	251.00	257.00	255.80	261.47	77191	201.83	5640	37994	49.22
TVSMOTOR	EQ	23-Dec-2022	1039.10	1027.00	1033.60	1006.00	1012.00	1010.50	1012.47	931666	9432.87	34038	367176	39.41
TVSSRICHAK	EQ	23-Dec-2022	3223.85	3165.80	3179.30	2905.00	2941.00	2933.50	3026.31	28214	853.84	7124	11652	41.30
TVTODAY	EQ	23-Dec-2022	232.40	232.00	232.00	224.55	226.45	226.05	227.23	47638	108.25	2414	27314	57.34
TVVISION	EQ	23-Dec-2022	3.50	3.65	3.65	3.35	3.65	3.50	3.56	100682	3.59	248	74165	73.66
TWL	EQ	23-Dec-2022	193.50	190.00	194.90	183.85	183.85	184.25	188.54	1065484	2008.91	8781	773038	72.55
UBL	EQ	23-Dec-2022	1719.00	1707.80	1711.85	1680.50	1687.45	1699.40	1699.69	203039	3451.03	12622	101375	49.93
UCALFUEL	EQ	23-Dec-2022	124.20	124.20	126.00	117.90	118.65	119.05	120.64	27138	32.74	1087	17013	62.69
UCL	SM	23-Dec-2022	67.05	58.00	71.00	55.15	64.00	59.70	60.30	90000	54.27	17	78000	86.67
UCOBANK	EQ	23-Dec-2022	32.75	31.30	32.40	29.50	29.50	29.50	30.39	60483359	18383.26	72491	18488508	30.57
UDAICEMENT	EQ	23-Dec-2022	30.30	29.95	30.30	28.75	29.40	28.95	29.33	280154	82.18	1750	189103	67.50
UFLEX	EQ	23-Dec-2022	552.40	550.00	552.40	530.00	538.30	533.00	537.01	111976	601.32	7203	43103	38.49
UFO	EQ	23-Dec-2022	90.00	90.35	90.80	86.50	86.85	86.95	87.88	105224	92.47	2342	61578	58.52
UGARSUGAR	EQ	23-Dec-2022	95.90	94.00	100.00	76.75	88.50	88.80	90.67	2326015	2109.03	18224	813711	34.98
UGROCAP	EQ	23-Dec-2022	146.55	146.55	147.00	140.00	142.50	142.25	142.41	90272	128.55	4253	52869	58.57
UGROCAP	N1	23-Dec-2022	695.00	697.00	697.00	697.00	697.00	697.00	697.00	23	0.16	2	23	100.00
UGROCAP	N5	23-Dec-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
UGROCAP	N7	23-Dec-2022	1025.00	995.00	999.00	995.00	999.00	999.00	995.67	30	0.30	2	30	100.00
UJAAS	BE	23-Dec-2022	2.90	2.80	2.90	2.80	2.80	2.80	2.81	458581	12.86	851	-	-
UJJIVAN	EQ	23-Dec-2022	258.55	257.00	257.00	232.10	235.00	234.10	240.16	1339650	3217.26	21362	789724	58.95
UJJIVANSFB	EQ	23-Dec-2022	27.25	26.50	27.05	25.20	26.30	26.15	25.99	16270793	4228.43	20460	7306386	44.90
ULTRACEMCO	EQ	23-Dec-2022	7012.40	6970.95	6985.00	6875.10	6903.00	6909.40	6917.70	289661	20037.89	43568	136794	47.23
UMAEXPORTS	EQ	23-Dec-2022	45.75	45.75	45.75	42.00	42.50	42.55	43.50	102110	44.42	1976	71076	69.61
UMANGDAIRY	EQ	23-Dec-2022	62.15	61.95	61.95	58.50	59.90	59.05	59.62	14501	8.65	419	9362	64.56
UMESLTD	EQ	23-Dec-2022	4.80	4.65	4.65	4.60	4.60	4.60	4.60	8419	0.39	42	8419	100.00
UNICHEMLAB	EQ	23-Dec-2022	293.40	293.90	298.75	264.80	271.50	268.10	278.73	193912	540.49	8014	98229	50.66
UNIDT	EQ	23-Dec-2022	251.05	245.85	249.70	240.00	243.05	244.05	243.77	30536	74.44	1665	16358	53.57
UNIENTER	EQ	23-Dec-2022	144.55	146.50	146.50	130.10	139.00	136.00	137.32	29905	41.07	1036	17644	59.00
UNIINFO	EQ	23-Dec-2022	20.50	21.35	23.05	20.00	20.55	20.60	21.21	15702	3.33	162	6038	38.45
UNIONBANK	EQ	23-Dec-2022	76.15	75.00	76.75	66.70	68.10	67.55	71.81	51880207	37255.67	90316	9370016	18.06
UNIPARTS	EQ	23-Dec-2022	563.25	552.20	556.00	530.05	548.00	540.95	544.64	429679	2340.18	19498	148352	34.53
UNITECH	BZ	23-Dec-2022	1.85	1.85	1.90	1.80	1.80	1.80	1.81	3333598	60.34	851	-	-
UNITEDPOLY	BE	23-Dec-2022	134.25	127.90	127.90	127.55	127.55	127.55	127.65	1522	1.94	45	-	-
UNITEDTEA	EQ	23-Dec-2022	281.15	280.30	280.45	269.00	269.00	270.35	273.90	2853	7.81	145	2293	80.37
UNIVASTU	EQ	23-Dec-2022	82.50	79.60	87.00	75.00	85.30	84.35	80.14	993975	796.59	5548	343826	34.59
UNIVCABLES	EQ	23-Dec-2022	258.05	252.00	275.40	252.00	264.00	266.30	265.80	150075	398.89	7062	68734	45.80
UNIVPHOTO	EQ	23-Dec-2022	522.25	506.00	513.70	504.00	504.00	505.40	508.51	1346	6.84	194	1003	74.52
UNOMINDA	EQ	23-Dec-2022	531.35	525.00	531.65	516.35	525.00	522.25	522.77	587983	3073.79	21835	403046	68.55
UPL	EQ	23-Dec-2022	729.35	722.10	727.50	707.95	708.80	711.20	716.64	1175968	8427.50	52894	406675	34.58
URAVI	SM	23-Dec-2022	146.00	140.55	141.00	138.70	141.00	141.00	140.42	57600	80.88	8	57600	100.00
URJA	EQ	23-Dec-2022	9.65	9.60	9.90	8.80	8.90	8.90	9.13	6173521	563.49	13407	3202475	51.87
USASEEDS	SM	23-Dec-2022	325.40	309.15	309.15	309.15	309.15	309.15	309.15	12000	37.10	10	8400	70.00
USHAMART	EQ	23-Dec-2022	139.95	138.50	145.90	135.35	144.20	143.95	142.37	2964772	4221.08	20058	1371754	46.27
UTIAMC	EQ	23-Dec-2022	859.00	854.00	854.20	811.45	832.80	829.85	825.66	330776	2731.09	17366	104400	31.56
UTIBANKETF	EQ	23-Dec-2022	42.63	42.80	42.97	41.88	42.15	41.93	42.16	18996	8.01	269	7864	41.40
UTINEXT50	EQ	23-Dec-2022	44.60	44.89	44.89	42.81	42.94	42.89	43.30	46224	20.01	389	23816	51.52
UTINIFTETF	EQ	23-Dec-2022	1927.01	1921.68	1924.76	1894.01	1895.00	1897.45	1904.20	11118	211.71	211	10382	93.38
UTISENSETF	EQ	23-Dec-2022	645.79	646.59	646.59	636.35	637.93	637.46	639.48	1839	11.76	176	1480	80.48
UTISXN50	EQ	23-Dec-2022	50.49	52.00	52.00	49.01	49.95	49.91	50.02	532	0.27	41	451	84.77
UTTAMSUGAR	EQ	23-Dec-2022	264.05	262.00	262.00	240.00	240.00	240.80	250.31	216006	540.68	6877	97348	45.07
UWCSL	SM	23-Dec-2022	58.00	60.90	60.90	60.90	60.90	60.90	60.90	16000	9.74	4	16000	100.00
V2RETAIL	EQ	23-Dec-2022	92.25	89.55	90.70	79.80	81.50	80.80	84.32	64543	54.42	1759	35839	55.53
VADILALIND	EQ	23-Dec-2022	2561.70	2516.00	2561.00	2460.10	2460.20	2476.85	2502.68	58520	1464.57	4323	41189	70.38
VAIBHAVGBL	EQ	23-Dec-2022	324.90	320.10	324.50	302.60	310.00	305.50	313.17	242172	758.41	16950	108597	44.84
VAISHALI	EQ	23-Dec-2022	147.80	147.00	148.90	136.00	137.05	138.60	140.98	257154	362.54	4493	147368	57.31
VAKRANGEE	EQ	23-Dec-2022	27.00	26.60	26.95	25.50	25.80	25.65	26.04	3809162	992.02	8791	2028636	53.26
VALIANTORG	EQ	23-Dec-2022	597.20	595.85	595.85	575.00	576.00	576.30	582.39	46205	269.09	7568	25266	54.68
VARDHACRLC	EQ	23-Dec-2022	52.10	51.10	51.60	50.00	50.50	50.35	50.60	99075	50.13	1069	68265	68.90
VARDMNPOLY	EQ	23-Dec-2022	19.15	19.90	19.90	17.65	17.90	17.80	18.29	33729	6.17	304	24572	72.85
VARROC	EQ	23-Dec-2022	300.20	299.10	299.10	287.00	293.80	291.10	290.81	303405	882.33	7993	185023	60.98
VASA	SM	23-Dec-2022	11.15	11.70	11.70	11.70	11.70	11.70	11.70	12000	1.40	3	12000	100.00
VASCONEQ	EQ	23-Dec-2022	32.55	32.00	32.40	29.75	30.40	30.10	30.84	2881013	888.46	6882	1065242	36.97
VASWANI	EQ	23-Dec-2022	17.80	18.00	18.00	16.10	16.50	16.30	16.74	117209	19.62	578	70469	60.12
VBL	EQ	23-Dec-2022	1380.55	1365.00	1365.00	1263.05	1300.00	1287.60	1319.87	1309597	17284.92	64155	532963	40.70
VCL	EQ	23-Dec-2022	5.90	5.90	6.00	5.35	5.50	5.45	5.52	601541	33.18	1329	434327	72.20
VEDL	EQ	23-Dec-2022	302.05	299.00	300.85	283.95	285.95	285.20	291.85	11859798	34612.88	133372	4117724	34.72
VENKEYS	EQ	23-Dec-2022	1864.60	1858.90	1858.90	1802.70	1814.10	1808.45	1818.54	29320	533.20	4468	12682	43.25
VENUSPIPES	EQ	23-Dec-2022	735.50	736.95	736.95	675.00	720.00	701.80	719.53	290008	2086.68	6058	172652	59.53
VENUSREM	EQ	23-Dec-2022	181.10	182.50	182.50	172.00	178.00	178.00	177.37	98148	174.08	4443	46772	47.65
VERANDA	EQ	23-Dec-2022	258.10	255.95	255.95	225.00	226.55	229.05	239.75	172894	414.52	7107	84115	48.65
VERTOZ	BE	23-Dec-2022	217.60	206.75	206.75	206.75	206.75	206.75	206.75	16145	33.38	156	-	-
VESUVIUS	EQ	23-Dec-2022	1605.35	1605.00	1626.60	1532.25	1545.25	1555.20	1595.29	23473	374.46	2400	14247	60.70
VETO	EQ	23-Dec-2022	104.40	103.90	103.90	97.00	97.00	97.85	100.02	145971	146.00	3696	82945	56.82
VGUARD	EQ	23-Dec-2022	267.70	262.80	265.90	257.00	257.10	260.70	262.78	517908	1360.98	12729	239906	46.32
VHL	EQ	23-Dec-2022	2890.65	2825.00	2932.20	2764.00	2770.00	2782.75	2802.52	1162	32.57	375	567	48.80
VIDHIING	EQ	23-Dec-2022	351.15	345.15	352.65	343.25	350.00	350.20	347.73	42488	147.74	3704	27198	64.01
VIJAYA	EQ	23-Dec-2022	448.55	452.00	475.20	441.35	452.00	450.55	460.98	1313982	6057.24	41312	226397	17.23
VIJIFIN	EQ	23-Dec-2022	2.70	2.85	2.85	2.45	2.50	2.45	2.55	222279	5.67	548	163955	73.76
VIKASECO	EQ	23-Dec-2022	3.35	3.30	3.30	3.00	3.10	3.05	3.15	10029731	316.40	5944	4841693	48.27
VIKASLIFE	EQ	23-Dec-2022	4.35	4.10	4.25	4.00	4.10	4.00	4.10	19796107	811.59	14557	11262573	56.89
VIKASPROP	BZ	23-Dec-2022	0.80	0.85	0.85	0.75	0.80	0.75	0.75	1739470	13.09	631	-	-
VIKASWSP	BZ	23-Dec-2022	1.85	1.85	1.85	1.80	1.80	1.80	1.81	46370	0.84	108	-	-
VIMTALABS	EQ	23-Dec-2022	456.15	442.00	460.00	408.20	430.00	415.85	432.13	83947	362.76	8603	32175	38.33
VINATIORGA	EQ	23-Dec-2022	1951.95	1954.45	1959.95	1900.00	1906.50	1905.35	1912.91	77196	1476.69	7192	60559	78.45
VINDHYATEL	EQ	23-Dec-2022	1524.30	1501.45	1513.90	1438.60	1447.55	1453.70	1467.65	13992	205.35	2778	7887	56.37
VINEETLAB	EQ	23-Dec-2022	59.30	59.30	59.30	53.25	56.00	54.15	55.92	93194	52.11	1276	58925	63.23
VINNY	EQ	23-Dec-2022	127.30	129.50	129.50	120.95	120.95	120.95	121.26	15557	18.86	160	13030	83.76
VINYLINDIA	BE	23-Dec-2022	453.15	439.00	440.00	430.50	430.50	430.50	432.54	24772	107.15	1255	-	-
VIPCLOTHNG	EQ	23-Dec-2022	46.60	45.00	45.65	44.30	44.30	44.30	44.68	676789	302.41	2015	452040	66.79
VIPIND	EQ	23-Dec-2022	682.45	682.45	682.45	652.00	673.80	661.60	663.59	205469	1363.48	15705	104331	50.78
VIPULLTD	BE	23-Dec-2022	15.45	16.20	16.20	14.80	15.50	15.80	15.49	60501	9.37	109	-	-
VISAKAIND	EQ	23-Dec-2022	427.75	424.80	424.80	402.00	403.60	404.85	412.97	42762	176.60	2251	30863	72.17
VISASTEEL	BE	23-Dec-2022	14.60	14.50	14.60	13.90	13.90	13.90	14.08	19839	2.79	188	-	-
VISESHINFO	BE	23-Dec-2022	0.55	0.55	0.60	0.50	0.55	0.50	0.55	11743565	64.81	5348	-	-
VISHAL	EQ	23-Dec-2022	20.10	20.10	20.10	18.50	18.90	18.90	19.12	278477	53.23	1704	170336	61.17
VISHNU	EQ	23-Dec-2022	1488.00	1450.00	1469.95	1415.00	1415.00	1417.15	1432.62	26401	378.23	4331	17144	64.94
VISHWARAJ	EQ	23-Dec-2022	17.65	17.65	17.85	16.40	16.55	16.55	16.90	1866754	315.46	5029	984179	52.72
VITAL	SM	23-Dec-2022	129.80	130.00	130.00	120.10	120.25	120.45	122.52	45600	55.87	32	37200	81.58
VIVIANA	SM	23-Dec-2022	90.00	87.00	88.90	81.10	88.80	88.80	85.78	22000	18.87	11	16000	72.73
VIVIDHA	EQ	23-Dec-2022	1.10	1.15	1.15	1.00	1.05	1.10	1.08	1742585	18.87	1061	1092746	62.71
VIVIMEDLAB	BZ	23-Dec-2022	10.95	10.50	11.45	10.50	11.45	11.45	11.28	401340	45.27	702	-	-
VIVO	SM	23-Dec-2022	106.00	100.70	100.70	100.70	100.70	100.70	100.70	3200	3.22	2	1600	50.00
VLSFINANCE	EQ	23-Dec-2022	128.90	129.90	129.90	120.50	121.90	121.30	124.55	55126	68.66	1425	38068	69.06
VMARCIND	SM	23-Dec-2022	54.00	49.60	50.00	49.00	49.00	49.00	49.53	9000	4.46	3	9000	100.00
VMART	EQ	23-Dec-2022	2946.40	2940.65	2940.65	2801.40	2888.00	2883.70	2874.88	12211	351.05	3983	5581	45.70
VOLTAMP	EQ	23-Dec-2022	2466.45	2450.00	2545.75	2400.00	2540.00	2517.35	2480.90	23400	580.53	6497	10493	44.84
VOLTAS	EQ	23-Dec-2022	807.35	800.75	803.35	775.20	777.00	777.75	786.85	980785	7717.26	30919	445850	45.46
VRLLOG	EQ	23-Dec-2022	528.85	521.00	527.85	515.00	522.90	524.25	522.56	264095	1380.05	11366	166821	63.17
VSSL	EQ	23-Dec-2022	283.55	275.10	283.10	262.55	270.00	269.95	272.40	205102	558.70	9057	104130	50.77
VSTIND	EQ	23-Dec-2022	3313.40	3261.00	3328.95	3220.00	3277.00	3251.65	3246.25	5466	177.44	2409	2914	53.31
VSTTILLERS	EQ	23-Dec-2022	2269.95	2263.45	2269.80	2185.00	2194.00	2191.50	2215.09	4461	98.82	1331	2687	60.23
VTL	EQ	23-Dec-2022	308.15	303.00	305.75	292.00	293.50	294.10	296.75	802298	2380.85	16074	630989	78.65
WABAG	EQ	23-Dec-2022	323.55	317.05	320.90	300.30	303.00	303.35	308.94	660982	2042.05	20457	319891	48.40
WALCHANNAG	EQ	23-Dec-2022	67.55	66.60	67.00	64.20	64.20	64.20	64.69	177075	114.56	1063	145370	82.10
WALPAR	SM	23-Dec-2022	59.85	62.80	62.80	62.80	62.80	62.80	62.80	2000	1.26	1	2000	100.00
WANBURY	BE	23-Dec-2022	43.25	44.15	44.15	41.10	43.70	43.70	41.90	45694	19.14	155	-	-
WATERBASE	EQ	23-Dec-2022	73.75	73.00	73.40	71.00	71.00	71.70	72.36	20826	15.07	693	13064	62.73
WEALTH	EQ	23-Dec-2022	354.00	351.15	354.95	338.05	354.95	349.35	344.45	1622	5.59	93	1304	80.39
WEBELSOLAR	EQ	23-Dec-2022	93.10	88.65	90.00	88.45	88.45	88.45	88.52	149239	132.11	1402	109522	73.39
WEIZMANIND	EQ	23-Dec-2022	94.25	94.25	94.90	78.55	81.10	81.85	86.40	35358	30.55	1146	15341	43.39
WELCORP	EQ	23-Dec-2022	218.40	216.40	216.90	201.95	204.00	203.85	210.30	893370	1878.73	12806	450406	50.42
WELENT	EQ	23-Dec-2022	159.40	159.30	159.30	145.00	147.25	146.55	150.43	551513	829.64	8734	238075	43.17
WELINV	EQ	23-Dec-2022	278.20	275.25	285.00	264.30	264.50	264.50	267.43	1730	4.63	127	1233	71.27
WELSPUNIND	EQ	23-Dec-2022	72.75	72.45	72.95	67.10	69.00	68.45	69.95	1242902	869.42	8639	562570	45.26
WENDT	EQ	23-Dec-2022	7374.60	7320.00	7369.25	7185.00	7229.95	7215.00	7243.94	232	16.81	130	183	78.88
WESTLIFE	EQ	23-Dec-2022	768.95	768.95	781.25	743.20	755.00	749.30	756.85	193808	1466.83	13661	102202	52.73
WEWIN	EQ	23-Dec-2022	43.95	45.85	45.85	41.80	41.80	41.80	42.17	5073	2.14	59	3250	64.06
WFL	EQ	23-Dec-2022	208.40	205.50	218.80	205.50	215.85	217.65	216.27	11549	24.98	326	9806	84.91
WHEELS	EQ	23-Dec-2022	565.45	565.35	565.35	549.60	550.00	551.60	552.32	10724	59.23	1081	6490	60.52
WHIRLPOOL	EQ	23-Dec-2022	1488.90	1481.00	1484.90	1462.40	1475.00	1474.65	1474.11	76655	1129.98	7064	41558	54.21
WILLAMAGOR	EQ	23-Dec-2022	20.50	19.00	20.05	18.45	18.45	18.60	18.96	35799	6.79	196	17717	49.49
WINDLAS	EQ	23-Dec-2022	244.80	243.90	243.90	241.70	242.05	241.90	242.20	36223	87.73	1446	26874	74.19
WINDMACHIN	EQ	23-Dec-2022	42.70	42.05	43.55	40.00	41.25	41.35	41.12	194055	79.79	1574	108637	55.98
WINPRO	EQ	23-Dec-2022	3.95	3.95	3.95	3.80	3.80	3.80	3.81	99897	3.80	272	74597	74.67
WIPL	BE	23-Dec-2022	87.70	87.70	87.70	83.35	83.35	83.50	83.99	1502	1.26	38	-	-
WIPRO	EQ	23-Dec-2022	388.75	384.00	385.85	377.00	378.15	377.65	380.85	6060355	23080.90	177514	2945088	48.60
WOCKPHARMA	EQ	23-Dec-2022	236.35	236.75	241.90	221.10	224.95	223.40	234.27	3132762	7339.21	36802	1086089	34.67
WONDERLA	EQ	23-Dec-2022	328.20	324.00	327.80	317.00	317.50	319.90	322.73	145138	468.40	10496	56878	39.19
WORTH	EQ	23-Dec-2022	107.20	105.25	106.70	99.00	99.10	99.80	101.96	25034	25.52	683	19416	77.56
WSTCSTPAPR	EQ	23-Dec-2022	519.00	513.00	517.85	464.70	479.00	469.60	488.86	335516	1640.21	14931	162265	48.36
XCHANGING	EQ	23-Dec-2022	65.95	65.50	65.50	60.55	61.60	61.35	63.01	201237	126.79	2795	128958	64.08
XELPMOC	EQ	23-Dec-2022	132.65	134.00	138.95	128.00	128.05	129.50	132.84	21240	28.22	1113	13473	63.43
XPROINDIA	EQ	23-Dec-2022	646.05	635.05	639.45	592.55	612.80	602.60	617.14	27418	169.21	2587	18438	67.25
YAARI	EQ	23-Dec-2022	18.35	18.10	18.10	16.20	16.70	16.70	17.21	1077992	185.51	3107	500896	46.47
YESBANK	EQ	23-Dec-2022	18.95	18.55	18.90	17.25	17.50	17.45	18.09	401631548	72652.55	226872	113662629	28.30
YUKEN	EQ	23-Dec-2022	481.20	484.75	490.10	450.55	466.95	459.10	475.03	7763	36.88	546	4374	56.34
ZEEL	EQ	23-Dec-2022	245.20	243.20	245.25	233.80	234.90	235.05	239.18	6879193	16453.32	43041	3240140	47.10
ZEELEARN	EQ	23-Dec-2022	7.05	6.95	7.05	6.70	6.70	6.70	6.81	1109955	75.62	1558	790589	71.23
ZEEMEDIA	EQ	23-Dec-2022	14.85	14.60	14.75	14.15	14.15	14.15	14.29	2095948	299.41	2701	1311576	62.58
ZENITHEXPO	EQ	23-Dec-2022	86.80	82.70	84.90	82.50	82.50	82.50	82.77	1013	0.84	56	698	68.90
ZENITHSTL	EQ	23-Dec-2022	5.40	5.50	5.50	4.70	4.85	4.75	4.83	488409	23.57	1151	385868	79.01
ZENSARTECH	EQ	23-Dec-2022	212.10	210.70	211.00	201.50	202.75	202.90	205.19	1026037	2105.36	21484	622219	60.64
ZENTEC	EQ	23-Dec-2022	189.40	187.00	188.25	175.15	177.75	176.40	180.36	498442	898.97	13916	239064	47.96
ZFCVINDIA	EQ	23-Dec-2022	8860.50	8852.85	8898.30	8638.55	8825.00	8767.40	8705.06	13100	1140.36	2707	9473	72.31
ZIMLAB	EQ	23-Dec-2022	116.05	116.05	116.05	110.25	110.25	110.25	111.17	18168	20.20	456	14386	79.18
ZODIAC	EQ	23-Dec-2022	115.65	111.45	115.00	109.90	109.90	109.90	110.51	23079	25.51	924	13983	60.59
ZODIACLOTH	EQ	23-Dec-2022	98.30	96.10	98.70	92.00	93.50	92.65	94.67	39983	37.85	997	26311	65.81
ZOMATO	EQ	23-Dec-2022	58.95	58.30	58.35	53.20	54.05	53.65	55.62	93022114	51736.43	163778	48622724	52.27
ZOTA	EQ	23-Dec-2022	261.90	261.00	262.85	251.00	261.00	259.95	256.94	394846	1014.50	2471	243215	61.60
ZUARI	EQ	23-Dec-2022	151.75	150.00	151.15	140.40	140.50	141.65	145.53	122716	178.59	3654	66652	54.31
ZUARIIND	EQ	23-Dec-2022	143.10	142.05	142.05	130.10	133.00	131.45	135.07	69154	93.41	2452	37240	53.85
ZYDUSLIFE	EQ	23-Dec-2022	423.55	423.50	430.00	418.90	420.20	420.30	423.63	2075717	8793.34	31535	629352	30.32
ZYDUSWELL	EQ	23-Dec-2022	1542.50	1542.50	1549.35	1487.05	1497.95	1493.55	1515.19	16065	243.42	3832	9153	56.97