nse-sec-bhavdata-full-2022-12-05.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	05-Dec-2022	94.90	95.30	96.85	94.50	95.45	95.15	95.42	144360	137.75	2331	78753	54.55
21STCENMGM	EQ	05-Dec-2022	22.30	22.70	22.70	22.10	22.70	22.30	22.39	15183	3.40	128	8657	57.02
3IINFOLTD	EQ	05-Dec-2022	43.10	43.35	43.50	42.80	43.10	43.00	43.13	429103	185.08	2605	253243	59.02
3MINDIA	EQ	05-Dec-2022	23149.35	23165.00	23237.35	22916.60	23120.00	23108.35	23070.16	1739	401.19	951	945	54.34
3PLAND	EQ	05-Dec-2022	17.70	18.10	18.10	17.15	18.05	18.05	17.95	2988	0.54	84	2216	74.16
4THDIM	EQ	05-Dec-2022	89.45	90.00	91.20	90.00	91.20	91.20	91.17	64904	59.17	129	55054	84.82
522GS2025	GS	05-Dec-2022	97.30	97.30	97.30	97.30	97.30	97.30	97.30	1100	1.07	1	1100	100.00
5PAISA	EQ	05-Dec-2022	328.25	328.25	331.25	321.00	323.30	323.40	325.07	45913	149.25	3348	20787	45.27
63MOONS	EQ	05-Dec-2022	151.15	152.85	162.00	148.75	158.30	159.60	155.00	289621	448.90	5087	173193	59.80
667GS2050	GS	05-Dec-2022	95.90	95.60	95.89	95.60	95.89	95.89	95.87	13	0.01	7	12	92.31
669GS2024	GS	05-Dec-2022	102.60	103.00	103.00	102.85	102.85	102.85	102.86	7891	8.12	4	7891	100.00
676GS2061	GS	05-Dec-2022	97.80	92.96	97.50	92.92	97.50	97.50	93.64	955	0.89	4	900	94.24
695GS2061	GS	05-Dec-2022	98.00	98.00	98.00	98.00	98.00	98.00	98.00	15	0.01	2	15	100.00
699GS2051	GS	05-Dec-2022	99.99	100.40	100.40	100.35	100.35	100.35	100.38	2	0.00	2	1	50.00
710GS2029	GS	05-Dec-2022	100.95	100.95	100.95	100.60	100.79	100.79	100.94	11460	11.57	9	11430	99.74
716GS2050	GS	05-Dec-2022	98.99	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
727GS2026	GS	05-Dec-2022	103.00	102.50	102.50	102.50	102.50	102.50	102.50	21	0.02	1	21	100.00
736GS2052	GS	05-Dec-2022	102.55	102.25	102.25	102.25	102.25	102.25	102.25	1467	1.50	5	1467	100.00
738GS2027	GS	05-Dec-2022	104.45	104.30	104.50	104.30	104.32	104.32	104.38	14300	14.93	12	14300	100.00
74GS2062	GS	05-Dec-2022	100.05	102.00	102.55	101.00	102.55	102.55	102.00	674	0.69	9	674	100.00
754GS2036	GS	05-Dec-2022	102.50	102.95	102.95	102.32	102.39	102.38	102.43	61255	62.74	44	61254	100.00
759GS2026	GS	05-Dec-2022	100.00	98.00	99.00	98.00	99.00	99.00	98.50	200	0.20	3	100	50.00
772GS2055	GS	05-Dec-2022	103.00	105.00	105.00	103.00	103.00	103.00	103.03	79	0.08	3	79	100.00
92GS2030	GS	05-Dec-2022	119.00	113.80	113.85	113.80	113.85	113.85	113.83	260000	295.95	11	0	0.00
A2ZINFRA	EQ	05-Dec-2022	11.20	11.15	11.40	11.05	11.20	11.15	11.22	124370	13.95	351	94359	75.87
AAATECH	EQ	05-Dec-2022	71.75	75.25	75.25	71.50	71.80	71.95	73.18	3834	2.81	147	2116	55.19
AAKASH	EQ	05-Dec-2022	7.05	7.05	7.10	6.70	6.70	6.70	6.76	4845446	327.71	3926	3024472	62.42
AAREYDRUGS	EQ	05-Dec-2022	40.05	40.85	41.15	38.50	39.65	39.30	39.64	40443	16.03	472	23257	57.51
AARON	BE	05-Dec-2022	157.80	158.00	165.65	158.00	165.65	165.35	161.46	8701	14.05	244	-	-
AARTIDRUGS	EQ	05-Dec-2022	446.05	446.05	463.50	444.00	461.00	460.25	454.59	122103	555.07	5572	62103	50.86
AARTIIND	EQ	05-Dec-2022	673.90	677.30	679.95	671.00	674.00	674.80	674.54	386079	2604.26	16017	165061	42.75
AARTISURF	EQ	05-Dec-2022	710.65	713.00	717.95	706.10	707.00	710.40	711.45	4501	32.02	547	3581	79.56
AARVEEDEN	EQ	05-Dec-2022	25.85	26.50	28.90	24.75	28.20	28.15	27.57	166927	46.02	1269	74789	44.80
AARVI	EQ	05-Dec-2022	182.50	182.95	188.00	182.55	185.00	184.25	184.27	19120	35.23	506	9825	51.39
AAVAS	EQ	05-Dec-2022	1914.35	1924.35	1924.35	1881.65	1893.95	1890.10	1899.24	79063	1501.59	10885	36927	46.71
ABAN	EQ	05-Dec-2022	49.10	49.00	52.40	49.00	50.85	51.05	51.24	409933	210.07	5421	184846	45.09
ABB	EQ	05-Dec-2022	2978.10	2975.00	3001.95	2947.00	2974.95	2975.60	2973.92	216805	6447.60	19399	102092	47.09
ABBOTINDIA	EQ	05-Dec-2022	20182.90	20183.00	20279.80	19951.10	20100.00	20059.40	20101.07	7824	1572.71	3289	1697	21.69
ABCAPITAL	EQ	05-Dec-2022	151.70	152.50	159.20	151.50	158.45	158.65	156.04	18326577	28595.91	89159	5806587	31.68
ABCOTS	SM	05-Dec-2022	48.45	49.00	49.00	49.00	49.00	49.00	49.00	8000	3.92	2	8000	100.00
ABFRL	EQ	05-Dec-2022	317.20	317.75	318.75	313.00	315.20	315.20	315.12	1220577	3846.32	14141	447351	36.65
ABINFRA	SM	05-Dec-2022	13.00	13.20	13.20	13.20	13.20	13.20	13.20	4000	0.53	1	4000	100.00
ABMINTLLTD	BE	05-Dec-2022	69.00	68.50	69.00	68.50	69.00	69.00	68.55	11	0.01	2	-	-
ABSLAMC	EQ	05-Dec-2022	433.95	437.45	442.65	435.35	438.25	438.60	439.06	113461	498.16	5386	82265	72.51
ABSLBANETF	EQ	05-Dec-2022	43.09	45.57	47.99	42.42	43.35	43.35	43.38	11262	4.89	294	4438	39.41
ABSLNN50ET	EQ	05-Dec-2022	45.00	45.00	45.98	44.79	44.87	45.00	44.96	5670	2.55	99	3993	70.42
ACC	EQ	05-Dec-2022	2609.30	2610.20	2628.80	2594.00	2622.05	2621.10	2614.16	458990	11998.71	42225	200755	43.74
ACCELYA	EQ	05-Dec-2022	1707.30	1737.00	1746.00	1671.00	1681.90	1687.40	1710.21	64935	1110.53	6564	27239	41.95
ACCORD	SM	05-Dec-2022	32.00	30.45	32.00	30.40	31.80	31.80	31.17	16000	4.99	7	12000	75.00
ACCURACY	EQ	05-Dec-2022	181.95	182.55	190.00	182.00	183.30	182.70	183.26	19347	35.45	396	13660	70.61
ACE	EQ	05-Dec-2022	331.25	332.90	339.95	330.90	333.15	332.80	335.04	346035	1159.36	8242	137950	39.87
ACEINTEG	EQ	05-Dec-2022	56.50	56.30	58.10	54.00	56.50	57.45	57.11	14986	8.56	151	13031	86.95
ACI	EQ	05-Dec-2022	521.95	524.60	533.00	518.00	518.00	519.45	526.27	410127	2158.37	15088	129785	31.65
ADANIENT	EQ	05-Dec-2022	3922.50	3928.90	3939.00	3810.05	3930.20	3930.40	3874.71	2392866	92716.73	88778	504398	21.08
ADANIGREEN	EQ	05-Dec-2022	2062.30	2072.00	2072.00	2021.85	2039.00	2042.10	2039.95	505068	10303.15	31056	147735	29.25
ADANIPORTS	EQ	05-Dec-2022	888.20	891.60	896.50	878.55	892.00	893.15	887.98	3966501	35221.59	58081	1301335	32.81
ADANIPOWER	EQ	05-Dec-2022	325.30	326.95	326.95	322.05	323.10	323.05	323.61	1801476	5829.71	39699	1230548	68.31
ADANITRANS	EQ	05-Dec-2022	2745.70	2760.00	2780.30	2700.00	2711.00	2716.15	2719.84	413008	11233.15	27249	133147	32.24
ADFFOODS	EQ	05-Dec-2022	816.50	822.00	822.00	790.55	804.00	799.65	807.55	19705	159.13	2161	9642	48.93
ADL	BE	05-Dec-2022	66.20	66.25	69.40	65.10	69.40	66.95	66.88	2258	1.51	38	-	-
ADORWELD	EQ	05-Dec-2022	871.95	878.90	889.80	846.35	874.00	855.35	868.50	8319	72.25	1456	3211	38.60
ADROITINFO	EQ	05-Dec-2022	21.05	21.55	21.80	20.35	20.70	21.20	21.34	105130	22.43	633	64222	61.09
ADSL	EQ	05-Dec-2022	105.80	106.60	107.00	105.15	106.25	105.95	106.08	77996	82.74	1508	46510	59.63
ADVANIHOTR	EQ	05-Dec-2022	81.85	82.50	82.50	81.00	81.65	81.35	81.68	23409	19.12	420	16985	72.56
ADVENZYMES	EQ	05-Dec-2022	283.60	283.70	310.95	283.70	308.00	307.15	304.33	942450	2868.12	23103	295481	31.35
AEGISCHEM	EQ	05-Dec-2022	330.55	333.00	334.85	325.00	330.50	329.65	330.35	367020	1212.45	13327	148560	40.48
AETHER	EQ	05-Dec-2022	907.50	906.35	929.50	905.05	912.00	911.05	915.46	33252	304.41	3591	13750	41.35
AFFLE	EQ	05-Dec-2022	1233.45	1237.00	1247.95	1223.00	1231.70	1231.40	1233.67	260911	3218.78	15561	152548	58.47
AGARIND	EQ	05-Dec-2022	650.70	656.30	666.70	645.00	646.40	647.05	655.29	40179	263.29	3428	21186	52.73
AGI	EQ	05-Dec-2022	316.65	318.60	326.90	318.10	321.35	321.15	322.54	153800	496.06	6792	71829	46.70
AGNI	SM	05-Dec-2022	24.80	23.60	24.20	23.60	24.20	24.20	23.80	30000	7.14	3	20000	66.67
AGRITECH	EQ	05-Dec-2022	91.70	91.20	95.65	91.20	92.50	92.65	93.88	9752	9.16	465	4566	46.82
AGROPHOS	EQ	05-Dec-2022	40.10	40.10	40.95	39.60	40.10	40.05	40.11	67646	27.13	573	34178	50.52
AGSTRA	EQ	05-Dec-2022	74.45	74.75	75.00	74.45	74.60	74.60	74.64	159513	119.07	2834	114397	71.72
AHLADA	BE	05-Dec-2022	110.15	110.20	115.65	110.15	115.65	115.65	114.77	14223	16.32	164	-	-
AHLEAST	BE	05-Dec-2022	117.25	122.00	123.00	118.25	118.80	119.45	120.04	1937	2.33	71	-	-
AHLUCONT	EQ	05-Dec-2022	433.95	440.45	445.00	421.30	437.00	439.90	437.88	23091	101.11	1917	11901	51.54
AIAENG	EQ	05-Dec-2022	2761.85	2798.70	2813.10	2715.10	2769.00	2750.35	2758.83	55603	1533.99	9329	36330	65.34
AILIMITED	SM	05-Dec-2022	35.50	33.75	33.75	33.75	33.75	33.75	33.75	3000	1.01	1	3000	100.00
AIRAN	EQ	05-Dec-2022	18.10	18.10	18.30	17.10	18.00	17.75	17.80	219007	38.98	1033	124569	56.88
AIROLAM	EQ	05-Dec-2022	93.40	94.00	94.95	90.00	91.80	90.75	92.17	60128	55.42	990	26990	44.89
AIRTELPP	E1	05-Dec-2022	469.45	469.45	471.15	462.10	464.60	465.65	465.70	49455	230.31	2193	28105	56.83
AJANTPHARM	EQ	05-Dec-2022	1252.80	1253.00	1266.20	1249.20	1258.60	1259.95	1259.16	119094	1499.58	6354	97411	81.79
AJMERA	EQ	05-Dec-2022	334.65	336.90	344.45	327.45	336.50	335.15	337.02	153579	517.60	6456	61159	39.82
AJOONI	EQ	05-Dec-2022	7.25	7.25	7.80	7.25	7.60	7.70	7.61	1354323	103.03	1132	711005	52.50
AJRINFRA	EQ	05-Dec-2022	1.55	1.60	1.60	1.50	1.55	1.50	1.54	1009811	15.58	633	751011	74.37
AKASH	EQ	05-Dec-2022	33.05	33.60	33.60	32.50	33.60	33.45	32.94	38342	12.63	248	25905	67.56
AKG	BE	05-Dec-2022	61.50	62.00	64.55	58.55	64.35	64.30	63.64	42935	27.33	119	-	-
AKSHAR	EQ	05-Dec-2022	66.20	68.00	69.50	66.75	67.00	67.05	67.16	466656	313.40	1157	352239	75.48
AKSHARCHEM	EQ	05-Dec-2022	301.85	303.55	312.45	302.00	306.50	305.60	307.74	8937	27.50	926	4522	50.60
AKSHOPTFBR	EQ	05-Dec-2022	10.85	10.85	11.20	10.85	11.10	11.10	11.04	537116	59.30	806	445594	82.96
AKZOINDIA	EQ	05-Dec-2022	2296.60	2331.05	2335.00	2288.05	2306.65	2302.45	2313.28	20389	471.65	4790	13295	65.21
ALANKIT	EQ	05-Dec-2022	11.40	11.40	11.75	11.40	11.60	11.60	11.61	272314	31.61	570	187904	69.00
ALBERTDAVD	EQ	05-Dec-2022	607.75	608.05	615.95	604.25	615.00	609.35	610.70	5513	33.67	474	3684	66.82
ALEMBICLTD	EQ	05-Dec-2022	76.15	76.65	80.95	76.60	78.05	78.05	78.72	778948	613.23	8040	325326	41.76
ALICON	EQ	05-Dec-2022	988.45	989.00	1003.70	954.00	975.00	978.20	979.75	54232	531.34	11766	17005	31.36
ALKALI	EQ	05-Dec-2022	132.60	135.60	147.40	133.85	137.00	137.85	141.76	406118	575.71	8239	148108	36.47
ALKEM	EQ	05-Dec-2022	3114.45	3140.00	3144.05	3111.30	3122.50	3119.85	3121.86	26472	826.42	5940	10730	40.53
ALKYLAMINE	EQ	05-Dec-2022	2829.05	2822.25	2848.00	2780.00	2800.95	2798.55	2813.57	44332	1247.31	8651	20822	46.97
ALLCARGO	EQ	05-Dec-2022	440.15	440.60	441.55	423.25	424.80	425.25	428.03	841268	3600.92	15421	478804	56.91
ALLSEC	EQ	05-Dec-2022	494.55	498.50	503.00	491.00	492.05	492.85	493.83	9741	48.10	473	7310	75.04
ALMONDZ	EQ	05-Dec-2022	75.35	75.35	77.20	75.35	75.60	75.60	75.81	2286	1.73	59	1955	85.52
ALOKINDS	BE	05-Dec-2022	16.20	16.40	16.45	16.10	16.20	16.15	16.28	2098013	341.64	4279	-	-
ALPA	EQ	05-Dec-2022	54.75	55.00	64.90	53.45	63.50	63.10	62.08	714640	443.64	5290	237816	33.28
ALPHAGEO	EQ	05-Dec-2022	289.55	285.00	292.45	285.00	289.00	290.10	289.23	10456	30.24	717	5698	54.50
ALPSINDUS	EQ	05-Dec-2022	2.30	2.25	2.40	2.25	2.40	2.35	2.33	77397	1.81	101	62418	80.65
AMARAJABAT	EQ	05-Dec-2022	653.10	658.85	662.15	649.35	658.90	659.10	657.45	830956	5463.12	19890	305814	36.80
AMBANIORG	SM	05-Dec-2022	85.05	81.20	81.20	81.20	81.20	81.20	81.20	2000	1.62	1	2000	100.00
AMBER	EQ	05-Dec-2022	2011.75	2029.00	2055.45	2005.05	2049.00	2048.85	2040.26	122074	2490.62	7281	72365	59.28
AMBICAAGAR	BE	05-Dec-2022	29.15	29.70	30.20	28.50	29.40	29.35	29.01	10398	3.02	95	-	-
AMBIKCO	EQ	05-Dec-2022	1554.40	1563.95	1637.95	1554.40	1600.00	1602.05	1602.51	31568	505.88	4488	15856	50.23
AMBUJACEM	EQ	05-Dec-2022	577.95	580.85	582.35	571.80	572.30	573.35	574.70	5491648	31560.69	43829	3237594	58.95
AMDIND	BE	05-Dec-2022	48.50	48.95	50.90	46.40	50.90	50.20	48.58	82595	40.13	478	-	-
AMEYA	SM	05-Dec-2022	50.00	50.05	50.05	49.90	49.90	49.90	49.99	16000	8.00	4	16000	100.00
AMIABLE	SM	05-Dec-2022	116.75	118.00	121.00	116.00	116.00	116.35	118.01	11200	13.22	7	8000	71.43
AMIORG	EQ	05-Dec-2022	991.50	996.90	1000.00	983.25	989.00	989.70	990.80	44240	438.33	4213	19749	44.64
AMJLAND	EQ	05-Dec-2022	30.35	30.35	31.10	28.40	28.40	29.25	29.53	42619	12.58	349	33605	78.85
AMRUTANJAN	EQ	05-Dec-2022	712.35	712.30	715.85	705.00	707.00	706.40	709.37	14732	104.50	1937	8530	57.90
ANANDRATHI	EQ	05-Dec-2022	710.80	713.00	716.00	706.10	707.80	707.60	710.69	27871	198.08	1315	13489	48.40
ANANTRAJ	EQ	05-Dec-2022	101.90	102.40	103.85	100.50	101.50	101.30	101.62	1052178	1069.27	16167	487335	46.32
ANDHRACEMT	BE	05-Dec-2022	6.55	6.25	6.25	6.25	6.25	6.25	6.25	68488	4.28	293	-	-
ANDHRAPAP	EQ	05-Dec-2022	420.70	416.15	440.00	416.15	433.00	431.60	427.98	77882	333.32	4605	49238	63.22
ANDHRSUGAR	EQ	05-Dec-2022	135.70	137.15	139.00	135.85	137.15	137.30	137.69	266632	367.13	4113	150520	56.45
ANDREWYU	EQ	05-Dec-2022	26.45	26.80	27.40	25.95	26.30	26.35	26.58	438932	116.69	2099	255496	58.21
ANGELONE	EQ	05-Dec-2022	1619.15	1589.90	1594.85	1525.00	1538.85	1541.80	1559.95	534338	8335.42	24696	217885	40.78
ANIKINDS	EQ	05-Dec-2022	39.45	40.70	40.70	35.00	38.25	38.25	38.23	75504	28.86	657	37004	49.01
ANKITMETAL	EQ	05-Dec-2022	5.95	6.00	6.15	5.95	6.05	6.05	6.01	81922	4.92	328	75091	91.66
ANMOL	EQ	05-Dec-2022	152.65	152.05	154.40	149.05	153.75	153.30	152.59	11030	16.83	235	8669	78.59
ANNAPURNA	SM	05-Dec-2022	142.60	140.20	140.95	140.00	140.10	140.05	140.22	14000	19.63	7	12000	85.71
ANSALAPI	BE	05-Dec-2022	14.45	13.75	15.15	13.75	15.15	15.15	14.21	5515216	783.94	2128	-	-
ANTGRAPHIC	EQ	05-Dec-2022	0.85	0.85	0.90	0.80	0.90	0.90	0.87	866195	7.52	708	567812	65.55
ANUP	EQ	05-Dec-2022	880.45	875.05	892.45	869.10	873.50	876.70	880.33	6496	57.19	1015	3612	55.60
ANURAS	EQ	05-Dec-2022	719.60	720.90	726.95	716.00	718.70	719.00	721.21	36170	260.86	2786	17585	48.62
APARINDS	EQ	05-Dec-2022	1576.45	1595.00	1597.95	1552.00	1561.00	1565.25	1573.28	70031	1101.78	8350	26617	38.01
APCL	EQ	05-Dec-2022	241.20	242.40	243.45	237.00	240.45	238.50	239.64	16810	40.28	843	10190	60.62
APCOTEXIND	EQ	05-Dec-2022	488.25	488.95	492.75	483.00	487.40	485.30	486.42	49846	242.46	4292	28216	56.61
APEX	EQ	05-Dec-2022	267.65	269.10	273.80	269.10	271.75	270.70	271.61	76202	206.97	2994	35655	46.79
APLAPOLLO	EQ	05-Dec-2022	1185.50	1189.00	1193.00	1126.50	1140.00	1142.25	1154.25	1351186	15596.09	56567	681332	50.42
APLLTD	EQ	05-Dec-2022	598.70	601.90	605.95	595.65	596.70	596.90	599.76	33877	203.18	2170	18044	53.26
APOLLO	BE	05-Dec-2022	270.45	274.00	280.00	257.05	280.00	278.30	274.67	90934	249.77	1013	-	-
APOLLOHOSP	EQ	05-Dec-2022	4871.45	4885.00	4901.95	4766.95	4775.00	4778.35	4816.40	684834	32984.37	58080	330260	48.22
APOLLOPIPE	EQ	05-Dec-2022	510.55	510.55	528.00	510.00	511.00	513.85	519.93	119386	620.72	8705	37567	31.47
APOLLOTYRE	EQ	05-Dec-2022	319.20	322.20	323.65	317.35	318.50	318.95	320.15	2711201	8679.80	30241	621799	22.93
APOLSINHOT	EQ	05-Dec-2022	1393.70	1394.20	1455.00	1392.00	1441.00	1448.70	1439.00	2807	40.39	306	1985	70.72
APTECHT	EQ	05-Dec-2022	327.05	329.30	332.15	324.15	324.85	325.25	327.67	54096	177.26	2657	21142	39.08
APTUS	EQ	05-Dec-2022	310.35	313.10	314.55	312.00	312.55	312.65	312.88	81126	253.83	4888	44506	54.86
ARCHIDPLY	EQ	05-Dec-2022	77.55	77.55	82.50	76.80	81.90	81.50	80.57	186534	150.30	2107	113917	61.07
ARCHIES	EQ	05-Dec-2022	26.05	27.40	27.70	26.10	26.30	26.35	26.91	263797	70.98	1561	160432	60.82
ARENTERP	EQ	05-Dec-2022	35.00	37.50	37.50	33.40	35.65	35.65	35.27	4131	1.46	99	2549	61.70
ARIES	EQ	05-Dec-2022	143.75	147.00	152.70	145.50	151.25	151.45	149.72	157054	235.15	3827	91523	58.27
ARIHANTCAP	EQ	05-Dec-2022	66.35	67.30	68.00	65.60	66.35	65.95	66.35	80422	53.36	801	50187	62.40
ARIHANTSUP	EQ	05-Dec-2022	238.25	242.95	242.95	234.00	234.00	234.10	235.34	50447	118.72	714	42658	84.56
ARMANFIN	EQ	05-Dec-2022	1428.60	1421.30	1443.05	1416.15	1435.00	1436.30	1431.82	6896	98.74	1112	4181	60.63
AROGRANITE	EQ	05-Dec-2022	45.00	45.80	46.20	45.00	45.65	45.70	45.47	16880	7.68	214	13670	80.98
ARROWGREEN	BE	05-Dec-2022	187.15	188.00	196.50	184.05	196.50	196.50	192.58	22730	43.77	349	-	-
ARSHIYA	EQ	05-Dec-2022	11.25	10.85	11.10	10.70	10.70	10.70	10.77	1210151	130.32	1311	574395	47.46
ARSSINFRA	BE	05-Dec-2022	22.05	22.05	23.10	21.75	22.75	22.75	22.46	56102	12.60	130	-	-
ARTEMISMED	EQ	05-Dec-2022	77.75	78.55	79.30	76.10	76.10	76.60	77.53	130134	100.89	2023	68355	52.53
ARTNIRMAN	EQ	05-Dec-2022	68.50	66.65	68.50	66.65	67.25	67.85	67.63	5321	3.60	129	3722	69.95
ARVEE	EQ	05-Dec-2022	104.25	105.60	114.65	104.05	114.65	114.65	113.02	18416	20.81	286	13634	74.03
ARVIND	EQ	05-Dec-2022	99.40	99.75	102.90	98.65	102.00	101.85	101.44	2414500	2449.15	15652	1018487	42.18
ARVINDFASN	EQ	05-Dec-2022	325.20	327.45	332.65	323.60	329.85	330.50	329.21	159236	524.22	4578	82297	51.68
ARVSMART	EQ	05-Dec-2022	270.40	274.95	288.95	270.05	283.00	282.15	282.32	200345	565.62	5574	107635	53.72
ASAHIINDIA	EQ	05-Dec-2022	613.10	616.20	619.10	612.05	613.95	614.05	614.24	40434	248.36	3904	21605	53.43
ASAHISONG	EQ	05-Dec-2022	262.50	261.00	273.80	259.65	262.00	263.55	263.44	20880	55.01	1821	11905	57.02
ASAL	EQ	05-Dec-2022	399.50	407.00	407.00	392.45	399.10	394.95	399.06	29417	117.39	1798	19067	64.82
ASALCBR	EQ	05-Dec-2022	453.85	455.00	460.80	448.65	452.60	453.75	453.93	32653	148.22	3019	17551	53.75
ASHAPURMIN	EQ	05-Dec-2022	91.10	93.00	93.20	89.80	90.35	91.00	91.52	172862	158.20	2118	88119	50.98
ASHIANA	EQ	05-Dec-2022	146.85	149.40	150.70	146.60	149.00	149.25	148.76	128653	191.38	1743	88176	68.54
ASHIMASYN	EQ	05-Dec-2022	15.45	15.40	16.90	15.20	15.90	15.95	16.29	243679	39.69	925	161116	66.12
ASHOKA	EQ	05-Dec-2022	81.45	81.90	83.90	80.55	80.95	80.95	82.32	1583557	1303.59	8857	712035	44.96
ASHOKLEY	EQ	05-Dec-2022	146.05	146.85	147.75	146.10	147.10	147.25	147.12	5524832	8127.98	39084	2156913	39.04
ASIANENE	EQ	05-Dec-2022	74.90	75.90	84.80	75.15	80.55	80.50	81.22	867881	704.85	6830	390489	44.99
ASIANHOTNR	EQ	05-Dec-2022	90.15	91.45	93.30	88.25	90.70	90.90	91.16	11634	10.60	225	7216	62.03
ASIANPAINT	EQ	05-Dec-2022	3143.45	3130.00	3168.70	3112.50	3152.05	3156.90	3147.50	926122	29149.70	56163	453658	48.98
ASIANTILES	EQ	05-Dec-2022	52.35	52.85	53.40	52.55	53.30	53.15	53.11	364474	193.57	2539	222137	60.95
ASLIND	SM	05-Dec-2022	26.40	27.00	27.00	27.00	27.00	27.00	27.00	12000	3.24	1	12000	100.00
ASPINWALL	EQ	05-Dec-2022	230.25	240.00	241.75	232.50	241.75	241.35	240.54	43027	103.50	828	28139	65.40
ASTEC	EQ	05-Dec-2022	1990.45	1990.45	2013.95	1952.00	1963.00	1960.70	1987.30	8903	176.93	2623	4392	49.33
ASTERDM	EQ	05-Dec-2022	233.50	233.45	235.15	230.45	231.95	231.30	232.58	139392	324.19	5650	65696	47.13
ASTRAL	EQ	05-Dec-2022	2018.35	2031.85	2047.50	2001.00	2038.00	2040.70	2027.37	537738	10901.96	37612	147146	27.36
ASTRAMICRO	EQ	05-Dec-2022	308.25	308.80	311.00	304.00	307.30	306.80	308.09	354217	1091.32	5472	180677	51.01
ASTRAZEN	EQ	05-Dec-2022	3277.65	3280.00	3310.00	3268.75	3305.00	3304.85	3299.49	3950	130.33	1278	2007	50.81
ASTRON	EQ	05-Dec-2022	34.75	35.20	35.30	34.10	34.85	34.60	34.71	40117	13.92	276	31982	79.72
ATALREAL	SM	05-Dec-2022	74.80	74.50	77.00	71.10	77.00	75.65	74.01	201600	149.20	33	72000	35.71
ATFL	EQ	05-Dec-2022	808.85	812.90	829.00	802.00	826.00	823.45	818.50	53995	441.95	2462	43389	80.36
ATGL	EQ	05-Dec-2022	3579.65	3597.55	3620.00	3382.20	3590.00	3590.10	3543.90	276317	9792.40	23783	94440	34.18
ATLANTA	BE	05-Dec-2022	19.25	19.40	19.40	18.90	19.00	19.00	18.99	62071	11.79	166	-	-
ATUL	EQ	05-Dec-2022	8887.35	8889.95	8947.85	8782.55	8805.10	8818.25	8839.75	27758	2453.74	4321	11779	42.43
ATULAUTO	EQ	05-Dec-2022	316.65	318.30	320.40	311.00	312.00	315.55	315.39	223746	705.67	7380	88970	39.76
AUBANK	EQ	05-Dec-2022	648.35	650.00	656.00	646.25	649.45	651.15	650.88	1406695	9155.85	22950	400102	28.44
AURDIS	SM	05-Dec-2022	129.65	127.30	132.45	124.60	132.45	132.40	127.48	16000	20.40	8	16000	100.00
AURIONPRO	EQ	05-Dec-2022	346.85	346.90	356.55	345.05	347.35	346.95	350.58	47440	166.31	3340	26905	56.71
AUROPHARMA	EQ	05-Dec-2022	470.00	472.30	472.80	465.15	466.40	465.85	467.28	1202935	5621.07	23417	666384	55.40
AURUM	BE	05-Dec-2022	133.80	135.00	136.00	130.00	132.50	130.60	131.71	30321	39.94	563	-	-
AURUMPP	X1	05-Dec-2022	71.75	70.25	72.00	68.50	71.90	71.45	70.71	4134	2.92	62	3900	94.34
AUSOMENT	EQ	05-Dec-2022	73.65	73.00	74.35	72.60	72.85	73.40	73.15	3250	2.38	147	1893	58.25
AUTOAXLES	EQ	05-Dec-2022	2010.65	2024.00	2024.00	1962.50	1980.00	1973.50	1987.49	7363	146.34	1615	4322	58.70
AUTOBEES	EQ	05-Dec-2022	132.07	133.98	133.98	131.00	131.03	131.45	131.56	99935	131.48	993	86149	86.21
AUTOIND	EQ	05-Dec-2022	87.70	88.00	88.70	86.00	86.00	86.75	87.28	44145	38.53	803	23974	54.31
AVADHSUGAR	EQ	05-Dec-2022	519.20	521.20	530.40	520.00	523.00	522.15	525.54	81065	426.03	5114	43076	53.14
AVANTIFEED	EQ	05-Dec-2022	397.20	402.00	408.90	399.50	401.00	401.10	403.51	383018	1545.52	9549	145418	37.97
AVROIND	EQ	05-Dec-2022	115.95	119.00	119.00	115.20	118.00	117.70	116.52	9799	11.42	268	7337	74.87
AVTNPL	EQ	05-Dec-2022	111.55	113.50	113.75	111.65	112.45	112.35	112.41	69362	77.97	1926	43733	63.05
AWHCL	EQ	05-Dec-2022	326.90	329.90	331.00	323.10	324.80	324.30	326.85	53009	173.26	3196	27535	51.94
AWL	EQ	05-Dec-2022	641.40	642.95	646.50	635.00	640.40	639.70	640.01	1074443	6876.50	25242	443395	41.27
AXISBANK	EQ	05-Dec-2022	905.15	907.00	907.30	897.60	898.85	899.20	900.55	5098164	45911.71	119932	3285963	64.45
AXISBNKETF	EQ	05-Dec-2022	434.72	435.53	435.99	434.00	435.70	435.96	435.11	897	3.90	48	677	75.47
AXISBPSETF	EQ	05-Dec-2022	10.63	10.64	10.65	10.62	10.63	10.64	10.65	390370	41.56	467	361456	92.59
AXISCADES	EQ	05-Dec-2022	303.10	302.80	302.80	287.95	288.55	289.75	290.45	129928	377.37	3284	65789	50.63
AXISCETF	EQ	05-Dec-2022	78.84	77.90	79.43	77.90	79.36	79.31	79.08	1283	1.01	36	1013	78.96
AXISGOLD	EQ	05-Dec-2022	45.96	46.19	46.38	45.91	46.22	46.18	46.20	66358	30.66	1208	50601	76.25
AXISHCETF	EQ	05-Dec-2022	84.28	85.52	85.52	83.44	83.66	83.66	83.94	5443	4.57	113	2163	39.74
AXISILVER	EQ	05-Dec-2022	65.35	67.31	67.60	65.35	67.60	67.41	67.24	25380	17.07	139	15515	61.13
AXISNIFTY	EQ	05-Dec-2022	198.75	199.70	199.70	197.51	198.30	198.30	198.23	5275	10.46	215	2958	56.08
AXISTECETF	EQ	05-Dec-2022	321.03	323.26	323.26	317.94	320.00	318.92	318.88	2631	8.39	109	1495	56.82
AXITA	EQ	05-Dec-2022	55.05	56.00	57.70	54.00	54.20	54.30	55.56	1799334	999.62	10359	1012381	56.26
AYMSYNTEX	EQ	05-Dec-2022	77.80	79.65	79.65	75.30	76.45	76.25	76.29	33929	25.89	636	20468	60.33
BAFNAPH	BE	05-Dec-2022	99.20	103.20	103.20	98.15	102.60	102.60	101.27	969	0.98	29	-	-
BAGFILMS	BE	05-Dec-2022	4.95	5.15	5.15	4.90	5.05	5.05	5.07	117725	5.97	240	-	-
BAJAJ-AUTO	EQ	05-Dec-2022	3659.35	3672.00	3672.00	3638.00	3660.00	3659.90	3651.01	163476	5968.53	16551	76171	46.59
BAJAJCON	EQ	05-Dec-2022	169.30	171.00	177.45	169.30	175.50	175.50	174.81	2007688	3509.65	22800	866818	43.17
BAJAJELEC	EQ	05-Dec-2022	1108.50	1114.30	1118.80	1103.50	1117.90	1114.95	1110.91	157669	1751.57	3647	131739	83.55
BAJAJFINSV	EQ	05-Dec-2022	1642.65	1650.00	1655.00	1631.40	1633.50	1634.20	1637.34	1383542	22653.30	53969	768081	55.52
BAJAJHCARE	EQ	05-Dec-2022	423.30	425.10	438.70	425.00	430.00	434.30	430.75	203612	877.06	7184	85278	41.88
BAJAJHIND	EQ	05-Dec-2022	13.50	14.80	16.20	14.60	16.20	16.20	15.92	188055128	29941.84	78965	53166983	28.27
BAJAJHLDNG	EQ	05-Dec-2022	6374.45	6381.00	6381.00	6202.00	6248.80	6257.15	6260.35	114361	7159.40	20261	63132	55.20
BAJFINANCE	EQ	05-Dec-2022	6675.75	6674.55	6699.00	6632.00	6661.00	6660.45	6664.69	1029250	68596.31	125387	675021	65.58
BALAJITELE	EQ	05-Dec-2022	47.65	48.00	49.10	47.75	48.45	48.50	48.48	142463	69.07	1304	69865	49.04
BALAMINES	EQ	05-Dec-2022	3000.05	3015.10	3027.65	2918.00	2934.00	2932.55	2946.25	71611	2109.84	11508	39251	54.81
BALAXI	BE	05-Dec-2022	581.15	581.00	592.00	570.00	592.00	583.75	580.68	1270	7.37	73	-	-
BALKRISHNA	EQ	05-Dec-2022	31.50	32.10	32.65	31.00	31.00	31.60	31.85	40878	13.02	430	28981	70.90
BALKRISIND	EQ	05-Dec-2022	2060.90	2064.00	2086.70	2058.50	2063.00	2064.30	2069.36	256146	5300.59	17220	91728	35.81
BALLARPUR	BZ	05-Dec-2022	1.15	1.20	1.20	1.10	1.15	1.10	1.14	439558	5.00	177	-	-
BALMLAWRIE	EQ	05-Dec-2022	122.45	122.85	124.50	122.50	122.95	122.90	123.40	180290	222.47	2226	113302	62.84
BALPHARMA	EQ	05-Dec-2022	86.70	86.50	90.90	86.50	89.20	89.85	89.10	38551	34.35	707	21789	56.52
BALRAMCHIN	EQ	05-Dec-2022	386.75	387.00	388.70	380.85	383.35	383.10	385.09	1316769	5070.75	16800	399402	30.33
BANARBEADS	EQ	05-Dec-2022	82.85	83.60	84.10	82.00	83.80	83.55	83.11	9839	8.18	155	6716	68.26
BANARISUG	EQ	05-Dec-2022	3084.05	3118.00	3120.00	3030.05	3075.00	3053.95	3061.51	704	21.55	357	375	53.27
BANCOINDIA	EQ	05-Dec-2022	204.65	205.25	212.00	205.25	210.20	211.25	209.39	173953	364.24	5335	108018	62.10
BANDHANBNK	EQ	05-Dec-2022	240.10	242.15	244.85	240.30	240.85	240.95	242.61	10756810	26096.70	81550	4132801	38.42
BANG	EQ	05-Dec-2022	46.30	47.75	47.75	46.05	46.10	46.30	46.54	25016	11.64	359	13707	54.79
BANKA	EQ	05-Dec-2022	83.75	84.00	85.00	82.00	82.30	82.40	83.89	11905	9.99	232	8295	69.68
BANKBARODA	EQ	05-Dec-2022	171.20	172.30	172.40	170.30	172.25	171.95	171.33	17705726	30335.60	95913	6122707	34.58
BANKBEES	EQ	05-Dec-2022	435.61	438.49	438.49	434.73	438.20	437.90	436.79	383813	1676.47	6467	261316	68.08
BANKINDIA	EQ	05-Dec-2022	84.55	85.10	87.50	84.90	86.30	86.30	86.22	16512468	14237.40	54690	6614487	40.06
BANSWRAS	EQ	05-Dec-2022	113.60	115.50	126.00	113.50	125.00	123.35	121.71	383759	467.07	6046	216509	56.42
BARBEQUE	EQ	05-Dec-2022	1043.20	1050.00	1063.95	1042.00	1051.40	1050.70	1049.27	24851	260.75	3029	11661	46.92
BASF	EQ	05-Dec-2022	2664.00	2666.00	2698.20	2641.00	2645.00	2651.75	2666.77	12663	337.69	3066	6784	53.57
BASML	EQ	05-Dec-2022	52.40	52.25	55.20	52.05	54.70	54.70	54.26	226489	122.89	2449	143930	63.55
BATAINDIA	EQ	05-Dec-2022	1735.25	1735.25	1738.85	1722.70	1726.70	1735.05	1733.46	175391	3040.33	11768	86423	49.27
BAYERCROP	EQ	05-Dec-2022	4635.15	4637.00	4650.00	4611.15	4625.00	4635.40	4634.36	58299	2701.79	2900	54926	94.21
BBETF0432	EQ	05-Dec-2022	1032.39	1032.00	1033.00	1028.03	1032.80	1032.09	1030.87	7147	73.68	129	4253	59.51
BBL	EQ	05-Dec-2022	2373.35	2400.00	2402.30	2334.20	2374.95	2363.25	2360.95	22533	531.99	3105	14917	66.20
BBOX	EQ	05-Dec-2022	145.35	143.70	145.70	141.20	141.75	142.15	143.33	33776	48.41	1323	19927	59.00
BBTC	EQ	05-Dec-2022	1005.05	1019.00	1048.00	1002.00	1034.00	1036.10	1029.11	197623	2033.76	11460	82536	41.76
BBTCL	EQ	05-Dec-2022	218.85	220.05	225.00	217.95	224.35	224.60	223.03	4020	8.97	145	3112	77.41
BCG	EQ	05-Dec-2022	35.80	36.00	36.00	33.40	33.70	33.70	34.40	29795559	10251.04	48742	19231341	64.54
BCLIND	EQ	05-Dec-2022	378.25	374.50	393.50	374.50	387.00	388.15	387.74	332583	1289.57	11318	121400	36.50
BCONCEPTS	BE	05-Dec-2022	269.45	262.00	280.00	262.00	270.00	266.40	267.20	4508	12.05	127	-	-
BCP	EQ	05-Dec-2022	4.90	4.95	5.45	4.80	5.30	5.25	5.16	1615763	83.45	1174	952817	58.97
BDL	EQ	05-Dec-2022	966.30	970.00	972.10	960.30	961.10	962.00	964.53	322616	3111.73	10977	110747	34.33
BEARDSELL	EQ	05-Dec-2022	22.15	22.35	22.35	21.90	22.15	22.00	22.09	14386	3.18	112	11801	82.03
BECTORFOOD	EQ	05-Dec-2022	431.60	434.90	442.80	431.90	437.05	436.35	438.79	160629	704.83	12359	73546	45.79
BEDMUTHA	EQ	05-Dec-2022	65.70	66.90	66.90	60.00	62.40	62.95	62.88	39483	24.83	1126	19439	49.23
BEL	EQ	05-Dec-2022	106.15	106.35	107.60	105.00	107.50	107.45	106.40	17476086	18595.41	64936	9258876	52.98
BEML	EQ	05-Dec-2022	1462.75	1474.00	1574.00	1466.50	1564.95	1561.10	1547.66	678021	10493.48	31122	166607	24.57
BEPL	EQ	05-Dec-2022	116.25	117.70	117.80	115.40	115.40	116.05	116.76	192264	224.50	3085	95691	49.77
BERGEPAINT	EQ	05-Dec-2022	616.40	617.05	628.00	613.80	622.00	622.20	623.15	852853	5314.58	26191	355848	41.72
BESTAGRO	EQ	05-Dec-2022	1642.30	1652.95	1775.00	1645.55	1716.00	1709.50	1724.68	368842	6361.36	21052	142967	38.76
BETA	SM	05-Dec-2022	720.00	720.00	741.00	712.05	729.50	729.50	725.06	1600	11.60	7	1000	62.50
BEWLTD	SM	05-Dec-2022	699.00	713.85	713.85	699.00	712.90	704.30	701.94	4250	29.83	16	3750	88.24
BFINVEST	EQ	05-Dec-2022	287.85	289.25	299.50	286.50	297.30	296.90	295.52	88463	261.43	2781	26749	30.24
BFUTILITIE	EQ	05-Dec-2022	394.95	396.60	421.00	395.80	416.65	418.30	413.48	837339	3462.22	20340	286593	34.23
BGLOBAL	BZ	05-Dec-2022	3.15	3.05	3.30	3.00	3.30	3.30	3.14	33171	1.04	65	-	-
BGRENERGY	EQ	05-Dec-2022	68.40	68.90	70.00	68.75	69.10	69.50	69.40	104923	72.81	1345	44054	41.99
BHAGCHEM	EQ	05-Dec-2022	1396.20	1405.05	1405.05	1381.00	1381.00	1385.05	1391.00	2756	38.34	136	2574	93.40
BHAGERIA	EQ	05-Dec-2022	171.30	175.40	176.70	171.40	175.90	174.45	174.03	26209	45.61	816	15567	59.40
BHAGYANGR	EQ	05-Dec-2022	48.50	48.90	49.00	47.25	47.50	47.50	48.12	31836	15.32	419	23723	74.52
BHAGYAPROP	EQ	05-Dec-2022	41.60	41.00	41.75	41.00	41.70	41.70	41.61	22883	9.52	73	20178	88.18
BHANDARI	EQ	05-Dec-2022	6.70	6.80	7.10	6.40	6.75	6.85	6.74	2625239	176.91	2692	1339709	51.03
BHARATFORG	EQ	05-Dec-2022	854.95	855.45	859.40	845.10	845.95	847.45	849.12	792068	6725.61	24514	467975	59.08
BHARATGEAR	EQ	05-Dec-2022	136.30	138.50	138.50	135.60	138.00	137.80	137.53	47989	66.00	1237	30205	62.94
BHARATRAS	EQ	05-Dec-2022	10121.50	10218.70	10280.05	10120.00	10121.25	10135.05	10161.20	1085	110.25	533	569	52.44
BHARATWIRE	EQ	05-Dec-2022	115.05	115.65	115.65	111.50	113.00	113.15	113.70	151309	172.04	2329	112723	74.50
BHARTIARTL	EQ	05-Dec-2022	848.65	851.00	851.60	840.85	843.70	844.10	844.48	3311316	27963.46	92049	2190055	66.14
BHEL	EQ	05-Dec-2022	90.55	91.35	91.55	87.10	87.65	87.65	88.26	54166041	47806.33	110413	12853810	23.73
BIGBLOC	EQ	05-Dec-2022	157.55	158.30	161.30	153.05	157.00	157.20	157.29	58039	91.29	1126	36831	63.46
BIKAJI	EQ	05-Dec-2022	411.90	414.00	415.45	396.00	398.00	398.30	404.27	552058	2231.79	15348	244882	44.36
BIL	EQ	05-Dec-2022	211.65	219.00	219.00	207.25	210.00	210.95	210.78	2948	6.21	263	1369	46.44
BINDALAGRO	EQ	05-Dec-2022	29.35	29.65	29.80	29.30	29.35	29.40	29.46	171295	50.47	2887	113114	66.03
BIOCON	EQ	05-Dec-2022	283.55	284.20	285.30	278.90	279.10	279.45	281.32	1492167	4197.70	20457	588847	39.46
BIOFILCHEM	EQ	05-Dec-2022	55.90	56.80	57.00	55.65	55.80	56.20	56.12	26229	14.72	388	17478	66.64
BIRET	RR	05-Dec-2022	288.80	288.95	289.95	287.35	289.00	288.96	288.37	46919	135.30	1482	35773	76.24
BIRLACABLE	EQ	05-Dec-2022	158.10	158.20	161.60	157.20	158.80	158.60	159.02	184542	293.45	6491	60454	32.76
BIRLACORPN	EQ	05-Dec-2022	979.80	985.00	995.00	970.05	978.95	978.80	985.00	89721	883.75	10082	39039	43.51
BIRLAMONEY	EQ	05-Dec-2022	62.70	63.55	64.30	62.25	63.00	63.05	63.44	133693	84.81	1485	72329	54.10
BIRLATYRE	BE	05-Dec-2022	4.00	4.20	4.20	3.80	4.20	4.20	3.96	3734226	148.00	4051	-	-
BKMINDST	BZ	05-Dec-2022	1.25	1.25	1.25	1.20	1.25	1.20	1.23	31259	0.38	44	-	-
BLBLIMITED	EQ	05-Dec-2022	19.60	18.85	20.50	18.85	20.00	20.05	20.04	29932	6.00	189	14647	48.93
BLISSGVS	EQ	05-Dec-2022	73.65	74.35	74.70	73.25	73.80	73.50	73.91	52392	38.72	760	29491	56.29
BLKASHYAP	EQ	05-Dec-2022	29.35	29.70	30.80	29.40	30.80	30.80	30.65	1698843	520.64	1728	864552	50.89
BLS	EQ	05-Dec-2022	370.90	373.20	374.80	367.15	370.10	369.90	369.99	1317129	4873.26	36194	606436	46.04
BLUECHIP	BE	05-Dec-2022	0.45	0.45	0.45	0.40	0.40	0.40	0.40	7851	0.03	9	-	-
BLUEDART	EQ	05-Dec-2022	7645.85	7645.00	7732.95	7551.00	7623.00	7572.05	7632.82	11067	844.72	3587	5333	48.19
BLUESTARCO	EQ	05-Dec-2022	1230.60	1239.70	1239.95	1215.80	1227.00	1226.60	1226.58	17508	214.75	2912	9410	53.75
BMETRICS	SM	05-Dec-2022	2043.95	1955.05	2005.05	1955.00	2005.05	2005.05	1963.38	1200	23.56	5	800	66.67
BODALCHEM	EQ	05-Dec-2022	80.55	81.20	85.40	81.00	83.30	83.40	83.97	1297215	1089.21	9497	547234	42.19
BOHRAIND	BE	05-Dec-2022	158.35	150.45	150.45	150.45	150.45	150.45	150.45	2351	3.54	41	-	-
BOMDYEING	EQ	05-Dec-2022	85.30	86.00	87.55	85.35	86.35	86.30	86.32	2405753	2076.72	11964	674378	28.03
BOROLTD	EQ	05-Dec-2022	414.90	416.70	422.45	416.55	419.85	420.25	420.18	56671	238.12	2940	22427	39.57
BORORENEW	EQ	05-Dec-2022	536.85	539.00	551.95	538.75	548.00	546.80	546.97	195672	1070.27	11668	84153	43.01
BOSCHLTD	EQ	05-Dec-2022	17143.30	17145.00	17270.90	17021.60	17120.00	17198.70	17186.36	26790	4604.23	4773	14541	54.28
BPCL	EQ	05-Dec-2022	341.10	340.90	341.80	337.50	338.25	338.40	339.10	2488273	8437.79	42155	1288997	51.80
BPL	EQ	05-Dec-2022	71.75	72.80	72.80	71.00	71.70	71.35	71.62	146556	104.96	1770	84216	57.46
BRFL	BZ	05-Dec-2022	1.90	1.85	1.95	1.85	1.95	1.95	1.89	668586	12.61	849	-	-
BRIGADE	EQ	05-Dec-2022	494.30	496.95	501.00	495.05	499.40	498.75	498.60	143664	716.31	9110	65144	45.34
BRIGHT	SM	05-Dec-2022	5.55	5.60	5.80	5.50	5.55	5.55	5.72	207000	11.84	43	195000	94.20
BRITANNIA	EQ	05-Dec-2022	4432.90	4422.85	4427.65	4370.00	4385.45	4403.35	4394.89	212913	9357.30	23217	119432	56.09
BRITANNIA	N3	05-Dec-2022	28.72	28.72	28.79	28.62	28.65	28.65	28.66	4111	1.18	91	4101	99.76
BRNL	EQ	05-Dec-2022	39.05	39.15	40.00	38.55	38.90	38.95	39.34	98926	38.92	1209	60249	60.90
BROOKS	BE	05-Dec-2022	117.85	117.85	119.20	117.05	119.00	119.00	118.47	13499	15.99	100	-	-
BSE	EQ	05-Dec-2022	572.60	573.05	575.40	568.35	569.95	570.10	570.81	339085	1935.54	17184	185581	54.73
BSHSL	BE	05-Dec-2022	139.65	139.65	140.85	133.05	139.00	136.15	137.93	60776	83.83	463	-	-
BSL	EQ	05-Dec-2022	200.55	205.00	209.70	200.70	203.50	205.25	205.67	42208	86.81	1187	23655	56.04
BSLGOLDETF	EQ	05-Dec-2022	48.17	52.50	52.50	48.17	48.54	48.54	48.42	85291	41.30	458	49169	57.65
BSLNIFTY	EQ	05-Dec-2022	21.02	21.40	22.30	20.77	21.06	21.06	21.06	58367	12.29	994	41672	71.40
BSLSENETFG	EQ	05-Dec-2022	60.85	62.50	62.50	59.66	60.50	60.58	60.57	1025	0.62	77	491	47.90
BSOFT	EQ	05-Dec-2022	331.55	333.20	334.70	328.35	329.80	329.45	331.82	3717789	12336.19	46514	1641181	44.14
BTML	SM	05-Dec-2022	75.80	73.60	74.90	72.05	72.05	72.05	72.91	90000	65.62	15	48000	53.33
BURNPUR	EQ	05-Dec-2022	5.00	5.00	5.10	5.00	5.00	5.00	5.06	92547	4.68	281	66535	71.89
BUTTERFLY	EQ	05-Dec-2022	1610.05	1650.00	1650.00	1571.15	1585.00	1588.45	1599.93	3020	48.32	622	1262	41.79
BVCL	BE	05-Dec-2022	24.10	25.00	25.00	23.10	23.85	23.85	23.60	7738	1.83	47	-	-
BYKE	EQ	05-Dec-2022	40.70	41.00	42.50	40.80	42.40	42.25	41.75	43273	18.07	435	30204	69.80
CADSYS	SM	05-Dec-2022	35.75	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
CALSOFT	EQ	05-Dec-2022	21.25	21.60	22.25	20.80	21.35	21.65	21.60	48870	10.56	314	25675	52.54
CAMLINFINE	EQ	05-Dec-2022	156.75	158.70	158.70	154.15	154.50	154.80	155.95	256957	400.73	5570	107874	41.98
CAMPUS	EQ	05-Dec-2022	455.50	457.80	466.50	456.25	458.00	461.30	463.16	714256	3308.12	21289	340108	47.62
CAMS	EQ	05-Dec-2022	2275.45	2288.30	2323.35	2277.65	2298.00	2298.00	2303.84	154222	3553.02	17997	88941	57.67
CANBK	EQ	05-Dec-2022	319.15	320.00	323.30	315.55	322.10	322.50	319.32	8881872	28361.55	47314	3075020	34.62
CANFINHOME	EQ	05-Dec-2022	551.80	554.00	569.00	547.10	563.50	563.50	562.35	1468184	8256.29	23828	502227	34.21
CANTABIL	EQ	05-Dec-2022	1123.25	1144.80	1168.30	1125.00	1158.00	1144.85	1139.11	8483	96.63	1122	3161	37.26
CAPACITE	EQ	05-Dec-2022	144.40	145.40	145.95	142.00	143.90	144.55	144.17	164458	237.10	3626	96827	58.88
CAPLIPOINT	EQ	05-Dec-2022	761.05	765.35	777.80	759.00	760.00	765.60	770.73	121516	936.56	7333	47340	38.96
CAPTRUST	EQ	05-Dec-2022	88.60	91.00	91.00	89.05	89.45	89.25	89.32	4685	4.18	94	4000	85.38
CARBORUNIV	EQ	05-Dec-2022	861.65	861.65	864.00	845.00	850.00	849.85	851.40	69403	590.89	4577	45677	65.81
CAREERP	EQ	05-Dec-2022	146.05	147.50	156.00	147.20	155.00	153.90	153.61	244766	375.98	4236	96181	39.30
CARERATING	EQ	05-Dec-2022	572.10	573.10	584.00	563.15	578.50	578.45	575.58	132832	764.55	5116	75931	57.16
CARTRADE	EQ	05-Dec-2022	490.05	494.70	517.95	490.15	513.50	514.30	509.51	242009	1233.06	11851	97828	40.42
CARYSIL	EQ	05-Dec-2022	498.60	498.60	512.90	498.60	509.95	509.90	506.71	103529	524.59	6212	54729	52.86
CASTROLIND	EQ	05-Dec-2022	129.60	130.30	131.50	129.50	130.45	130.00	130.57	535333	698.96	10719	303071	56.61
CCCL	BE	05-Dec-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	50866	0.92	145	-	-
CCHHL	BE	05-Dec-2022	8.45	8.75	8.75	8.15	8.45	8.45	8.43	34083	2.87	114	-	-
CCL	EQ	05-Dec-2022	529.80	531.80	534.35	506.20	509.90	509.15	514.74	386407	1989.01	20390	179278	46.40
CDSL	EQ	05-Dec-2022	1236.85	1239.00	1243.05	1230.00	1233.30	1233.90	1234.88	179679	2218.81	12922	92343	51.39
CEATLTD	EQ	05-Dec-2022	1937.55	1940.00	1947.25	1882.55	1897.55	1895.70	1918.88	143020	2744.38	10844	34490	24.12
CELEBRITY	EQ	05-Dec-2022	20.85	21.30	21.30	20.70	20.80	20.85	20.96	53383	11.19	293	32686	61.23
CENTENKA	EQ	05-Dec-2022	433.30	434.90	438.05	433.30	434.15	435.20	435.02	29390	127.85	1491	17527	59.64
CENTEXT	BE	05-Dec-2022	11.20	11.35	11.50	10.90	11.10	10.95	11.08	103700	11.49	478	-	-
CENTRALBK	EQ	05-Dec-2022	25.50	25.70	25.95	25.35	25.85	25.85	25.68	9852093	2530.24	11370	3377166	34.28
CENTRUM	EQ	05-Dec-2022	27.15	27.50	27.95	26.15	26.75	26.65	27.41	499394	136.87	2159	323270	64.73
CENTUM	EQ	05-Dec-2022	565.50	572.00	572.00	560.00	566.10	564.85	565.44	15737	88.98	2228	10691	67.94
CENTURYPLY	EQ	05-Dec-2022	563.75	563.75	572.95	560.85	572.80	570.55	566.40	100278	567.98	7417	50020	49.88
CENTURYTEX	EQ	05-Dec-2022	810.70	814.45	818.50	802.45	804.00	806.10	809.65	142112	1150.61	5821	77796	54.74
CERA	EQ	05-Dec-2022	5368.95	5405.00	5499.90	5350.75	5428.00	5418.55	5430.58	22732	1234.48	5772	7444	32.75
CEREBRAINT	EQ	05-Dec-2022	36.20	36.50	37.65	34.80	35.30	35.35	35.68	861700	307.43	4336	345141	40.05
CESC	EQ	05-Dec-2022	75.55	75.60	76.20	75.60	75.85	75.90	75.92	1601091	1215.51	7042	690018	43.10
CGCL	EQ	05-Dec-2022	751.50	751.50	760.00	738.00	757.00	757.05	741.75	977773	7252.67	5693	818036	83.66
CGPOWER	EQ	05-Dec-2022	278.15	278.15	283.20	277.55	279.00	281.05	279.16	2835969	7916.88	17312	2334958	82.33
CHALET	EQ	05-Dec-2022	368.05	369.60	373.00	364.00	368.00	367.60	368.07	92368	339.98	2835	62512	67.68
CHAMBLFERT	EQ	05-Dec-2022	302.05	305.00	310.50	303.05	309.30	309.45	308.04	1903422	5863.31	22610	441688	23.20
CHEMBOND	EQ	05-Dec-2022	262.40	263.70	277.40	259.35	269.90	269.20	270.43	124675	337.16	4639	63452	50.89
CHEMCON	EQ	05-Dec-2022	304.65	305.60	307.45	301.50	304.60	303.55	304.00	124606	378.80	6450	59053	47.39
CHEMFAB	EQ	05-Dec-2022	309.60	314.30	315.00	310.50	314.45	314.00	312.80	16588	51.89	535	12702	76.57
CHEMPLASTS	EQ	05-Dec-2022	436.75	435.00	446.75	433.10	441.25	440.65	441.57	185681	819.90	6733	84420	45.47
CHENNPETRO	EQ	05-Dec-2022	216.50	217.35	220.85	215.00	218.20	218.20	217.73	619932	1349.80	10111	236168	38.10
CHEVIOT	EQ	05-Dec-2022	1232.60	1235.80	1236.45	1205.00	1222.00	1213.10	1221.35	2031	24.81	294	1739	85.62
CHOICEIN	EQ	05-Dec-2022	270.10	274.15	275.50	269.05	271.95	270.40	273.09	31846	86.97	766	9761	30.65
CHOLAFIN	EQ	05-Dec-2022	731.65	735.00	742.80	727.60	738.00	737.70	735.97	1058745	7792.07	26024	509166	48.09
CHOLAHLDNG	EQ	05-Dec-2022	606.75	614.95	619.45	601.00	602.10	604.35	609.04	35240	214.63	3796	17002	48.25
CIGNITITEC	EQ	05-Dec-2022	546.95	548.75	564.20	545.00	559.00	556.75	555.90	214680	1193.41	9178	124950	58.20
CINELINE	EQ	05-Dec-2022	113.15	113.90	117.30	112.65	113.00	113.55	114.80	83220	95.54	1020	57535	69.14
CINEVISTA	EQ	05-Dec-2022	11.70	12.00	12.25	12.00	12.25	12.25	12.21	14998	1.83	40	14598	97.33
CIPLA	EQ	05-Dec-2022	1114.35	1114.35	1122.55	1108.15	1116.00	1115.35	1112.79	1236554	13760.28	80837	720197	58.24
CLEAN	EQ	05-Dec-2022	1509.65	1517.70	1569.00	1510.00	1554.95	1558.50	1549.07	186193	2884.25	14907	74586	40.06
CLEDUCATE	EQ	05-Dec-2022	151.30	150.80	155.00	150.80	154.45	153.85	153.56	34661	53.23	692	23557	67.96
CLNINDIA	EQ	05-Dec-2022	393.25	393.25	406.00	393.25	402.10	401.20	400.12	29774	119.13	2744	15561	52.26
CLOUD	SM	05-Dec-2022	702.65	737.75	737.75	737.75	737.75	737.75	737.75	13000	95.91	12	13000	100.00
CLSEL	EQ	05-Dec-2022	121.90	122.85	123.25	120.00	121.15	120.85	122.02	53931	65.81	1208	31921	59.19
CMICABLES	EQ	05-Dec-2022	20.00	20.00	20.35	19.80	20.30	20.10	20.13	45880	9.24	425	32371	70.56
CMMIPL	SM	05-Dec-2022	9.35	9.80	9.80	8.90	8.90	8.95	9.12	384000	35.03	102	330000	85.94
CMRSL	SM	05-Dec-2022	284.90	280.00	286.00	280.00	285.90	285.90	285.40	24000	68.50	7	24000	100.00
CMSINFO	EQ	05-Dec-2022	334.65	338.90	338.90	329.60	333.00	333.95	334.58	426369	1426.56	7717	242249	56.82
COALINDIA	EQ	05-Dec-2022	226.60	226.60	231.80	226.50	231.30	231.25	229.51	8732711	20042.85	86678	4663623	53.40
COASTCORP	EQ	05-Dec-2022	268.65	271.00	272.30	265.75	266.00	266.45	269.16	28530	76.79	711	22041	77.26
COASTPP	E1	05-Dec-2022	96.90	94.15	102.00	93.25	102.00	100.95	97.77	10444	10.21	81	9510	91.06
COCHINSHIP	EQ	05-Dec-2022	660.30	665.15	687.00	652.35	662.40	661.10	672.92	1732690	11659.61	34383	299780	17.30
COFFEEDAY	EQ	05-Dec-2022	52.95	53.30	55.95	53.05	54.50	54.30	54.78	4805098	2632.16	16835	1761753	36.66
COFORGE	EQ	05-Dec-2022	4237.50	4265.00	4265.00	4176.10	4186.00	4191.80	4219.87	248429	10483.38	26139	76080	30.62
COLPAL	EQ	05-Dec-2022	1617.90	1628.75	1629.15	1594.85	1595.00	1598.25	1605.81	448032	7194.54	14573	319656	71.35
COMPINFO	EQ	05-Dec-2022	26.00	26.20	26.60	25.80	25.90	26.00	26.30	1001808	263.48	4708	277377	27.69
COMPUSOFT	EQ	05-Dec-2022	21.90	22.20	22.65	21.70	21.95	21.95	22.18	95114	21.09	719	63051	66.29
CONCOR	EQ	05-Dec-2022	781.25	784.00	786.50	771.70	775.10	776.05	777.67	696749	5418.40	22126	337336	48.42
CONFIPET	EQ	05-Dec-2022	78.70	78.90	80.60	78.15	79.40	79.60	79.26	1225211	971.14	8634	582460	47.54
CONSOFINVT	EQ	05-Dec-2022	134.35	138.35	138.35	135.00	135.00	135.05	136.20	2561	3.49	75	1869	72.98
CONSUMBEES	EQ	05-Dec-2022	85.62	86.74	86.74	85.00	85.55	85.52	85.36	15355	13.11	396	11722	76.34
CONTI	SM	05-Dec-2022	11.10	11.50	11.65	11.50	11.65	11.65	11.59	13332	1.54	4	13332	100.00
CONTROLPR	EQ	05-Dec-2022	424.20	429.75	429.75	419.00	419.20	420.25	422.91	7679	32.48	916	5576	72.61
COOLCAPS	SM	05-Dec-2022	208.95	218.30	220.00	210.00	220.00	220.00	216.33	5250	11.36	7	4500	85.71
CORALFINAC	EQ	05-Dec-2022	34.45	34.80	35.45	34.35	34.60	34.85	34.85	18851	6.57	260	12601	66.85
CORDSCABLE	EQ	05-Dec-2022	70.85	73.50	73.50	70.30	71.00	71.05	71.44	53741	38.39	977	37230	69.28
COROMANDEL	EQ	05-Dec-2022	914.00	918.80	924.00	910.30	923.65	921.00	916.54	423257	3879.32	30240	246861	58.32
COSMOFIRST	EQ	05-Dec-2022	843.40	843.40	849.00	819.05	826.95	827.25	830.92	85626	711.48	7821	45475	53.11
COUNCODOS	EQ	05-Dec-2022	4.90	5.10	5.85	4.80	5.85	5.85	5.52	2544557	140.38	2900	1049043	41.23
CPSEETF	EQ	05-Dec-2022	38.67	39.00	39.33	36.30	39.30	39.27	39.03	1321835	515.91	4105	986550	74.63
CRAFTSMAN	EQ	05-Dec-2022	3182.15	3203.15	3339.90	3182.15	3259.00	3265.30	3275.91	47258	1548.13	12096	16486	34.89
CREATIVE	EQ	05-Dec-2022	517.80	511.00	536.65	511.00	527.00	520.60	522.94	8555	44.74	375	3795	44.36
CREDITACC	EQ	05-Dec-2022	947.80	938.10	938.10	923.15	932.00	931.25	930.22	140146	1303.67	11547	84041	59.97
CREDITACC	N1	05-Dec-2022	1002.00	1002.00	1002.10	1001.10	1001.10	1001.61	1001.96	1316	13.19	13	1241	94.30
CREDITACC	N3	05-Dec-2022	1002.01	1002.50	1003.00	1000.00	1002.00	1002.81	1001.78	1504	15.07	41	1504	100.00
CREDITACC	N5	05-Dec-2022	1013.00	1016.00	1016.00	1015.00	1015.00	1015.03	1015.94	2180	22.15	11	2180	100.00
CREDITACC	N6	05-Dec-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	140	1.43	3	140	100.00
CREST	EQ	05-Dec-2022	167.80	172.00	188.70	169.25	188.00	185.15	180.41	126047	227.41	1645	79553	63.11
CRISIL	EQ	05-Dec-2022	2927.75	2954.00	2954.00	2841.00	2858.00	2859.85	2877.33	62810	1807.25	8319	35128	55.93
CROMPTON	EQ	05-Dec-2022	368.25	371.15	374.80	368.45	369.55	369.95	370.56	1356881	5028.00	16683	914239	67.38
CROWN	EQ	05-Dec-2022	38.00	38.45	40.00	37.20	40.00	39.75	38.95	21569	8.40	347	14279	66.20
CSBBANK	EQ	05-Dec-2022	219.25	219.25	227.00	219.25	224.60	224.45	224.10	351537	787.80	5918	179930	51.18
CSLFINANCE	EQ	05-Dec-2022	251.85	258.85	260.00	243.85	251.85	254.45	255.65	25576	65.38	714	16657	65.13
CTE	EQ	05-Dec-2022	61.30	61.00	62.30	61.00	61.45	61.55	61.62	7019	4.33	255	4189	59.68
CUB	EQ	05-Dec-2022	191.65	192.00	199.40	191.25	195.90	195.65	196.41	6629358	13020.94	46227	2143517	32.33
CUBEXTUB	EQ	05-Dec-2022	33.95	35.00	38.00	34.20	36.55	36.55	36.47	543592	198.22	3115	194650	35.81
CUMMINSIND	EQ	05-Dec-2022	1442.10	1445.00	1455.00	1428.30	1445.00	1445.00	1443.22	474730	6851.42	28976	221480	46.65
CUPID	EQ	05-Dec-2022	248.30	250.00	250.80	246.00	247.60	247.25	247.62	25710	63.66	859	18626	72.45
CYBERMEDIA	EQ	05-Dec-2022	19.65	20.40	20.40	19.45	19.65	19.70	19.76	24162	4.78	186	17890	74.04
CYBERTECH	EQ	05-Dec-2022	136.50	137.55	139.50	137.00	137.30	137.60	137.96	34650	47.80	1097	17433	50.31
CYIENT	EQ	05-Dec-2022	844.30	849.95	857.90	831.10	855.90	855.25	842.03	265931	2239.22	16310	161385	60.69
DAAWAT	EQ	05-Dec-2022	115.75	116.00	116.65	113.85	114.00	114.05	114.78	701535	805.21	6371	348079	49.62
DABUR	EQ	05-Dec-2022	591.15	591.00	592.50	582.85	588.00	587.10	585.88	3137533	18382.07	50256	2240126	71.40
DALBHARAT	EQ	05-Dec-2022	1936.70	1939.00	1946.85	1875.00	1878.00	1885.50	1896.28	509770	9666.66	34186	281628	55.25
DALMIASUG	EQ	05-Dec-2022	366.90	368.70	371.40	361.30	370.00	367.75	366.92	109258	400.89	6100	50598	46.31
DAMODARIND	EQ	05-Dec-2022	54.05	54.20	55.10	51.55	51.90	52.35	52.93	36095	19.11	623	21439	59.40
DANGEE	EQ	05-Dec-2022	18.45	18.45	19.25	18.35	18.40	18.55	18.86	1363822	257.26	1607	1112450	81.57
DATAMATICS	EQ	05-Dec-2022	308.45	311.90	313.80	309.65	311.45	311.10	311.83	50627	157.87	2334	27481	54.28
DATAPATTNS	EQ	05-Dec-2022	1353.10	1359.90	1359.90	1323.00	1328.00	1335.65	1338.23	80985	1083.77	6263	23576	29.11
DBCORP	EQ	05-Dec-2022	117.25	117.80	126.00	117.80	124.50	124.05	123.06	765466	941.97	9785	346665	45.29
DBL	EQ	05-Dec-2022	238.10	242.85	247.00	240.15	240.30	241.40	243.47	709866	1728.33	11698	247958	34.93
DBOL	EQ	05-Dec-2022	210.10	212.20	213.45	201.00	202.45	202.05	205.48	178492	366.77	5902	120447	67.48
DBREALTY	EQ	05-Dec-2022	105.35	105.00	108.00	102.30	102.90	102.90	103.81	289760	300.80	3011	163981	56.59
DBSTOCKBRO	EQ	05-Dec-2022	25.60	24.75	25.60	24.35	24.90	24.40	24.58	7136	1.75	134	3627	50.83
DCAL	EQ	05-Dec-2022	97.85	98.50	101.95	98.35	99.70	99.80	100.52	1202774	1209.02	8505	681656	56.67
DCBBANK	EQ	05-Dec-2022	136.50	137.50	140.00	126.00	130.00	129.95	133.13	7169103	9544.34	38192	2621738	36.57
DCI	BE	05-Dec-2022	137.20	139.00	142.95	131.00	131.00	131.65	132.39	10337	13.69	120	-	-
DCM	EQ	05-Dec-2022	94.60	94.25	95.10	91.10	93.40	93.55	93.47	80513	75.26	1018	44900	55.77
DCMFINSERV	BE	05-Dec-2022	6.60	6.75	6.80	6.30	6.65	6.70	6.71	21279	1.43	87	-	-
DCMNVL	EQ	05-Dec-2022	179.10	181.80	182.80	162.35	167.90	168.85	173.32	121784	211.08	3584	61119	50.19
DCMSHRIRAM	EQ	05-Dec-2022	888.65	892.45	893.65	878.55	887.95	883.65	888.69	22734	202.03	2123	11966	52.63
DCMSRIND	EQ	05-Dec-2022	73.95	74.80	75.95	74.05	74.40	74.40	74.79	125741	94.04	1808	65326	51.95
DCW	EQ	05-Dec-2022	52.85	53.10	55.20	52.55	54.90	54.90	54.24	4618107	2504.79	14316	1760144	38.11
DCXINDIA	EQ	05-Dec-2022	259.30	260.60	261.30	256.50	257.30	257.90	258.44	196689	508.32	5913	90992	46.26
DECCANCE	EQ	05-Dec-2022	527.25	534.00	542.00	523.55	538.00	534.35	536.75	32303	173.39	2097	20239	62.65
DEEPAKFERT	EQ	05-Dec-2022	800.90	799.95	808.60	790.00	793.15	792.00	798.68	342933	2738.94	11723	156279	45.57
DEEPAKNTR	EQ	05-Dec-2022	2211.50	2222.55	2260.90	2197.00	2251.00	2255.45	2238.13	659986	14771.37	36315	199045	30.16
DEEPENR	BE	05-Dec-2022	140.85	143.90	143.90	135.90	136.70	137.20	138.19	5992	8.28	93	-	-
DEEPINDS	EQ	05-Dec-2022	258.95	262.00	264.00	253.80	254.80	255.30	257.97	29759	76.77	1802	17770	59.71
DELHIVERY	EQ	05-Dec-2022	348.80	351.05	362.80	350.80	353.80	354.30	356.09	3288502	11710.10	37643	2096488	63.75
DELPHIFX	EQ	05-Dec-2022	410.70	416.00	419.95	408.10	411.80	412.15	412.18	1671	6.89	150	1113	66.61
DELTACORP	EQ	05-Dec-2022	228.40	229.50	234.90	228.20	234.05	234.20	233.02	5956549	13879.98	32942	1956796	32.85
DELTAMAGNT	EQ	05-Dec-2022	79.45	78.95	79.45	76.20	76.50	76.70	77.81	13942	10.85	284	10587	75.94
DEN	EQ	05-Dec-2022	37.00	37.05	37.50	36.50	36.65	36.70	37.00	1616437	598.16	4195	634897	39.28
DENORA	EQ	05-Dec-2022	712.85	717.50	748.95	711.00	720.00	719.35	727.07	8613	62.62	902	3863	44.85
DEVIT	EQ	05-Dec-2022	124.95	124.95	129.45	124.95	125.40	125.10	126.39	92224	116.56	1767	52519	56.95
DEVYANI	EQ	05-Dec-2022	188.00	189.60	191.90	188.50	191.50	191.45	190.57	2337613	4454.89	22315	1349473	57.73
DFMFOODS	EQ	05-Dec-2022	402.75	413.00	415.00	389.60	408.50	410.35	408.76	318235	1300.81	6974	162934	51.20
DGCONTENT	EQ	05-Dec-2022	14.55	15.00	15.00	14.55	14.95	14.95	14.84	21161	3.14	157	14180	67.01
DHAMPURSUG	EQ	05-Dec-2022	234.60	234.95	236.90	229.10	230.50	230.20	232.91	285492	664.93	6151	138510	48.52
DHANBANK	EQ	05-Dec-2022	18.45	18.70	20.10	18.10	19.40	19.40	19.29	13942756	2690.19	13907	6075354	43.57
DHANI	EQ	05-Dec-2022	46.95	47.40	49.25	47.05	47.40	47.30	48.15	4117809	1982.66	9440	2098485	50.96
DHANILOANS	N7	05-Dec-2022	1040.00	1068.00	1068.00	1042.20	1042.20	1042.20	1059.06	528	5.59	42	346	65.53
DHANUKA	EQ	05-Dec-2022	705.30	714.00	714.80	698.65	700.35	701.45	707.06	29201	206.47	2890	16289	55.78
DHARSUGAR	BZ	05-Dec-2022	10.70	11.20	11.20	10.20	10.90	10.90	10.76	44625	4.80	142	-	-
DHRUV	EQ	05-Dec-2022	61.30	62.95	62.95	59.05	60.00	60.40	60.00	17144	10.29	297	11894	69.38
DHUNINV	EQ	05-Dec-2022	744.30	741.30	759.85	728.15	759.40	757.15	746.46	2506	18.71	403	972	38.79
DIAMONDYD	EQ	05-Dec-2022	942.80	935.20	953.55	890.70	901.40	910.35	915.49	25182	230.54	2471	8331	33.08
DICIND	EQ	05-Dec-2022	386.30	386.30	392.45	383.05	385.00	385.55	387.21	483	1.87	59	348	72.05
DIGISPICE	EQ	05-Dec-2022	22.70	23.00	25.45	22.50	24.70	24.55	24.10	301366	72.64	1334	193207	64.11
DIGJAMLMTD	BE	05-Dec-2022	120.40	114.40	120.40	114.40	114.40	114.45	115.82	5510	6.38	155	-	-
DIL	EQ	05-Dec-2022	14.85	15.30	15.30	14.35	15.10	15.05	14.98	329941	49.44	1078	260371	78.91
DISHTV	EQ	05-Dec-2022	22.20	22.55	23.20	22.00	22.45	22.35	22.54	14943169	3368.76	14685	8145062	54.51
DIVISLAB	EQ	05-Dec-2022	3381.25	3394.95	3395.00	3347.00	3364.50	3368.85	3361.00	379966	12770.67	36876	210204	55.32
DIVOPPBEES	EQ	05-Dec-2022	49.07	52.52	52.52	48.20	49.30	49.28	49.24	6345	3.12	548	4460	70.29
DIXON	EQ	05-Dec-2022	4375.15	4380.00	4405.00	4344.60	4353.00	4368.30	4373.76	68056	2976.61	8332	27156	39.90
DJML	EQ	05-Dec-2022	186.20	189.80	195.00	181.10	185.65	186.90	191.34	10482	20.06	401	6932	66.13
DKEGL	SM	05-Dec-2022	59.00	59.00	59.00	59.00	59.00	59.00	59.00	3000	1.77	1	3000	100.00
DLF	EQ	05-Dec-2022	410.75	412.30	418.50	410.00	416.50	417.25	415.70	6361119	26443.05	78266	2270553	35.69
DLINKINDIA	EQ	05-Dec-2022	272.55	274.20	274.50	270.05	270.10	271.25	271.94	145862	396.65	4267	57561	39.46
DMART	EQ	05-Dec-2022	4005.75	4010.00	4049.95	3975.00	4029.00	4028.15	4006.31	217716	8722.38	31136	118631	54.49
DMCC	EQ	05-Dec-2022	299.95	301.05	304.55	296.20	300.00	298.90	299.91	14403	43.20	676	11298	78.44
DNAMEDIA	EQ	05-Dec-2022	3.80	3.85	3.85	3.75	3.80	3.75	3.79	67219	2.55	168	58654	87.26
DODLA	EQ	05-Dec-2022	490.70	495.85	519.00	493.00	510.00	511.30	507.93	59847	303.98	3627	29635	49.52
DOLATALGO	EQ	05-Dec-2022	67.95	68.45	68.75	67.55	67.70	67.75	68.06	89319	60.79	1416	58030	64.97
DOLLAR	EQ	05-Dec-2022	428.65	430.65	431.60	424.90	427.00	426.15	427.70	49398	211.27	2324	31406	63.58
DONEAR	EQ	05-Dec-2022	66.35	66.45	74.00	65.10	73.05	72.40	70.86	532528	377.35	5596	235460	44.22
DPABHUSHAN	EQ	05-Dec-2022	313.55	315.75	315.75	310.05	314.60	314.75	313.30	2911	9.12	278	2248	77.22
DPSCLTD	EQ	05-Dec-2022	13.25	13.25	13.30	13.15	13.25	13.20	13.23	163474	21.63	558	111558	68.24
DPWIRES	EQ	05-Dec-2022	403.90	403.90	434.95	403.90	429.80	424.90	423.26	25775	109.10	1102	13339	51.75
DRCSYSTEMS	BE	05-Dec-2022	37.25	38.00	39.10	35.40	39.10	38.00	37.56	110785	41.61	382	-	-
DREAMFOLKS	EQ	05-Dec-2022	374.40	379.00	379.00	370.50	373.70	373.55	373.26	112704	420.68	4557	62422	55.39
DREDGECORP	EQ	05-Dec-2022	420.15	422.60	436.25	422.10	430.40	429.45	429.53	287639	1235.50	7172	84774	29.47
DRL	SM	05-Dec-2022	7.50	7.25	7.25	7.15	7.15	7.15	7.20	12000	0.86	2	12000	100.00
DRREDDY	EQ	05-Dec-2022	4510.40	4529.90	4532.00	4450.15	4475.60	4479.40	4486.94	392339	17604.00	31670	258153	65.80
DSPN50ETF	EQ	05-Dec-2022	188.97	188.75	188.86	187.93	188.62	188.64	188.56	1737	3.28	71	1288	74.15
DSPNEWETF	EQ	05-Dec-2022	216.26	215.95	216.24	214.51	215.53	215.70	215.38	2243	4.83	96	1032	46.01
DSPQ50ETF	EQ	05-Dec-2022	171.18	173.90	173.90	168.69	170.25	170.38	170.68	2227	3.80	88	1675	75.21
DSPSILVETF	EQ	05-Dec-2022	64.27	65.60	65.90	63.40	65.15	65.66	65.38	2957	1.93	87	1538	52.01
DSSL	EQ	05-Dec-2022	346.00	358.00	363.30	353.50	363.30	363.30	361.78	27742	100.37	577	23957	86.36
DTIL	EQ	05-Dec-2022	219.30	219.30	222.80	219.05	220.40	221.70	220.73	6253	13.80	232	5105	81.64
DUCON	EQ	05-Dec-2022	11.00	11.20	11.35	10.95	11.15	11.10	11.17	377342	42.14	859	244470	64.79
DUGLOBAL	SM	05-Dec-2022	284.00	276.00	278.75	275.15	278.50	278.50	276.74	10000	27.67	16	1875	18.75
DVL	EQ	05-Dec-2022	263.25	266.65	267.50	257.55	264.40	264.15	263.79	24664	65.06	960	13262	53.77
DWARKESH	EQ	05-Dec-2022	100.10	100.70	101.35	98.75	99.95	100.00	100.11	1074634	1075.86	8826	417789	38.88
DYCL	EQ	05-Dec-2022	160.35	160.00	162.00	157.45	161.90	161.40	159.65	33154	52.93	1453	19836	59.83
DYNAMATECH	EQ	05-Dec-2022	2650.20	2675.00	2764.00	2665.00	2698.00	2686.80	2721.31	22378	608.98	3608	6777	30.28
DYNAMIC	SM	05-Dec-2022	19.45	19.70	20.00	19.45	19.45	19.45	19.64	24000	4.71	9	24000	100.00
DYNPRO	EQ	05-Dec-2022	382.00	394.75	394.95	383.75	386.00	386.20	387.06	5941	23.00	511	3490	58.74
DYNPROPP	E1	05-Dec-2022	147.25	143.45	160.05	143.45	145.50	145.50	153.46	245	0.38	6	45	18.37
E2E	BE	05-Dec-2022	190.75	199.50	200.20	181.25	191.95	191.95	187.89	5337	10.03	82	-	-
EASEMYTRIP	EQ	05-Dec-2022	64.30	65.00	65.30	59.60	61.30	61.20	61.66	35612516	21960.13	104454	9085978	25.51
EASTSILK	BE	05-Dec-2022	3.75	3.85	3.90	3.80	3.90	3.90	3.89	26298	1.02	71	-	-
EBBETF0423	EQ	05-Dec-2022	1203.14	1205.00	1205.00	1201.11	1201.86	1202.45	1201.89	8458	101.66	94	7572	89.52
EBBETF0425	EQ	05-Dec-2022	1094.95	1096.38	1096.45	1094.50	1095.59	1095.52	1095.71	5326	58.36	95	4371	82.07
EBBETF0430	EQ	05-Dec-2022	1237.12	1244.40	1255.00	1227.10	1237.96	1235.68	1236.96	18498	228.81	384	17248	93.24
EBBETF0431	EQ	05-Dec-2022	1104.52	1105.00	1105.92	1101.01	1104.95	1104.58	1104.58	17221	190.22	165	16522	95.94
ECLERX	EQ	05-Dec-2022	1450.05	1464.00	1473.55	1435.00	1436.90	1439.45	1450.13	30812	446.81	3313	20413	66.25
ECLFINANCE	NG	05-Dec-2022	996.00	999.99	1001.99	998.00	998.00	998.00	999.98	1122	11.22	10	1122	100.00
ECLFINANCE	NI	05-Dec-2022	1023.00	1024.00	1029.84	1023.00	1023.00	1023.76	1023.78	151	1.55	7	145	96.03
ECLFINANCE	NJ	05-Dec-2022	980.00	980.00	980.25	970.01	979.00	979.00	977.14	261	2.55	11	236	90.42
ECLFINANCE	NK	05-Dec-2022	996.00	996.00	996.00	988.10	988.10	989.09	990.63	1452	14.38	37	1335	91.94
ECLFINANCE	NO	05-Dec-2022	1002.10	1002.20	1002.20	1002.10	1002.10	1002.10	1002.12	248	2.49	4	248	100.00
ECLFINANCE	NP	05-Dec-2022	1091.00	1140.00	1140.00	1096.88	1096.88	1096.88	1118.44	140	1.57	3	70	50.00
ECLFINANCE	NR	05-Dec-2022	1003.00	1010.00	1010.00	1009.89	1009.89	1009.89	1009.91	211	2.13	6	211	100.00
ECLFINANCE	NS	05-Dec-2022	1089.00	1108.00	1108.00	1092.00	1092.01	1092.01	1094.90	37	0.41	8	25	67.57
EDELWEISS	EQ	05-Dec-2022	67.00	67.50	71.90	67.20	69.40	69.65	70.23	7589407	5329.83	25856	1922955	25.34
EDUCOMP	BZ	05-Dec-2022	2.30	2.30	2.35	2.30	2.30	2.30	2.33	33996	0.79	77	-	-
EHFLNCD	N5	05-Dec-2022	993.50	1020.99	1020.99	991.00	991.00	991.06	994.20	105	1.04	10	100	95.24
EHFLNCD	N6	05-Dec-2022	1010.08	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	85	0.86	8	85	100.00
EICHERMOT	EQ	05-Dec-2022	3331.85	3328.10	3360.00	3326.10	3338.00	3344.40	3343.18	518257	17326.28	41592	211182	40.75
EIDPARRY	EQ	05-Dec-2022	603.95	600.15	607.20	597.90	598.05	600.50	602.98	150444	907.15	7669	76646	50.95
EIFFL	EQ	05-Dec-2022	156.50	158.20	158.20	154.10	156.50	156.55	156.78	10478	16.43	107	9651	92.11
EIHAHOTELS	EQ	05-Dec-2022	463.25	465.00	478.00	456.40	459.95	459.15	463.63	10390	48.17	713	5185	49.90
EIHOTEL	EQ	05-Dec-2022	175.95	175.95	177.95	175.70	177.40	177.30	176.85	292875	517.94	5347	182208	62.21
EIMCOELECO	EQ	05-Dec-2022	436.30	442.75	464.00	440.05	451.00	452.65	451.83	25837	116.74	999	16444	63.65
EKC	EQ	05-Dec-2022	99.00	99.60	100.80	98.85	99.00	99.85	99.67	189626	189.00	2852	115060	60.68
ELDEHSG	EQ	05-Dec-2022	616.55	628.00	644.00	602.15	617.50	625.45	621.69	1429	8.88	283	740	51.78
ELECON	EQ	05-Dec-2022	450.85	452.60	454.90	445.10	451.90	450.40	449.54	124055	557.68	4986	68078	54.88
ELECTCAST	EQ	05-Dec-2022	40.05	39.95	40.70	39.95	40.05	40.15	40.29	1022223	411.83	3050	534009	52.24
ELECTHERM	EQ	05-Dec-2022	72.05	73.30	73.80	71.60	73.75	73.40	72.89	6462	4.71	157	3870	59.89
ELGIEQUIP	EQ	05-Dec-2022	488.85	492.00	493.75	486.80	489.00	491.45	490.51	141759	695.35	7025	65327	46.08
ELGIRUBCO	EQ	05-Dec-2022	36.15	36.15	37.90	36.15	36.75	36.80	36.97	60845	22.50	397	47071	77.36
EMAMILTD	EQ	05-Dec-2022	459.50	460.00	462.50	457.60	459.50	459.15	458.66	198259	909.34	10146	130141	65.64
EMAMIPAP	EQ	05-Dec-2022	153.05	153.05	155.50	152.55	153.75	154.00	153.85	27160	41.78	661	16350	60.20
EMAMIREAL	EQ	05-Dec-2022	74.60	75.10	78.15	73.75	76.50	76.50	77.04	95725	73.74	964	53897	56.30
EMBASSY	RR	05-Dec-2022	341.92	342.92	344.62	341.13	343.01	343.03	342.74	414092	1419.28	9888	399302	96.43
EMIL	EQ	05-Dec-2022	85.50	85.95	87.10	84.55	84.85	84.90	85.51	894904	765.27	6025	492887	55.08
EMKAY	EQ	05-Dec-2022	74.25	74.00	81.80	74.00	79.80	79.60	79.20	158579	125.59	2504	77052	48.59
EMKAYTOOLS	SM	05-Dec-2022	305.50	320.75	320.75	320.75	320.75	320.75	320.75	600	1.92	1	600	100.00
EMMBI	EQ	05-Dec-2022	93.45	94.00	97.30	93.25	96.80	96.15	96.05	34269	32.91	576	20572	60.03
EMUDHRA	EQ	05-Dec-2022	308.30	310.50	311.25	306.10	308.00	307.85	308.80	42309	130.65	2737	22942	54.22
ENDURANCE	EQ	05-Dec-2022	1504.85	1512.80	1517.85	1491.20	1499.00	1501.85	1501.79	15592	234.16	4254	7561	48.49
ENERGYDEV	EQ	05-Dec-2022	19.55	20.40	20.40	19.00	19.35	19.20	19.52	130972	25.56	459	107552	82.12
ENGINERSIN	EQ	05-Dec-2022	82.40	82.80	82.90	80.40	80.75	80.65	81.23	3186977	2588.83	11401	1638608	51.42
ENIL	EQ	05-Dec-2022	157.30	157.00	160.45	155.15	157.50	157.90	158.03	30373	48.00	720	22842	75.20
EPL	EQ	05-Dec-2022	159.95	162.00	166.40	161.35	162.90	162.90	164.06	400620	657.26	13482	180086	44.95
EQUIPPP	BE	05-Dec-2022	38.25	37.05	38.90	37.05	37.40	37.35	37.62	5237	1.97	124	-	-
EQUITAS	EQ	05-Dec-2022	118.90	119.00	122.20	118.30	119.15	119.90	120.00	1250627	1500.79	10084	829007	66.29
EQUITASBNK	EQ	05-Dec-2022	56.65	56.90	57.20	55.50	55.80	55.95	56.33	1287524	725.27	5033	704875	54.75
ERFLNCDI	N3	05-Dec-2022	996.00	997.00	997.00	997.00	997.00	997.00	997.00	130	1.30	3	130	100.00
ERFLNCDI	N5	05-Dec-2022	923.55	944.90	944.90	944.90	944.90	944.90	944.90	7	0.07	1	7	100.00
ERIS	EQ	05-Dec-2022	664.85	660.00	672.00	658.30	660.00	659.50	662.55	28161	186.58	2215	21186	75.23
EROSMEDIA	BE	05-Dec-2022	29.65	29.60	30.40	28.25	29.95	29.80	29.44	297210	87.51	749	-	-
ESABINDIA	EQ	05-Dec-2022	4151.30	4155.00	4229.85	4131.60	4200.00	4196.55	4181.23	15438	645.50	2967	5950	38.54
ESCORTS	EQ	05-Dec-2022	2323.80	2343.20	2347.00	2308.00	2320.00	2322.50	2326.11	337111	7841.56	15067	162408	48.18
ESSARSHPNG	EQ	05-Dec-2022	9.40	9.60	10.30	9.45	10.10	9.95	9.98	858003	85.66	1878	506559	59.04
ESSEN-RE1	BE	05-Dec-2022	3.10	3.10	3.10	2.00	2.45	2.20	2.54	1005108	25.51	787	-	-
ESSENTIA	BE	05-Dec-2022	9.05	8.60	8.60	8.60	8.60	8.60	8.60	2000	0.17	2	-	-
ESTER	EQ	05-Dec-2022	138.75	138.75	144.00	138.75	142.50	142.15	142.19	156139	222.02	4035	71210	45.61
ETHOSLTD	EQ	05-Dec-2022	917.00	923.40	978.80	917.00	969.50	971.95	956.53	162801	1557.25	12336	43586	26.77
EUROBOND	SM	05-Dec-2022	116.50	116.85	116.85	115.90	115.90	115.90	116.22	6000	6.97	3	6000	100.00
EUROTEXIND	EQ	05-Dec-2022	11.15	11.65	11.65	10.70	10.95	10.95	11.10	7401	0.82	48	3336	45.07
EVEREADY	EQ	05-Dec-2022	348.55	350.40	354.40	344.50	351.00	347.80	346.92	94881	329.16	2176	59422	62.63
EVERESTIND	EQ	05-Dec-2022	763.95	759.00	830.00	759.00	814.95	811.85	805.89	161064	1298.00	11967	63369	39.34
EXCEL	EQ	05-Dec-2022	0.55	0.60	0.60	0.55	0.60	0.60	0.60	88616520	527.97	7894	40610690	45.83
EXCELINDUS	EQ	05-Dec-2022	1187.65	1192.00	1224.45	1188.05	1219.00	1218.20	1211.65	15920	192.89	1994	9264	58.19
EXIDEIND	EQ	05-Dec-2022	190.60	191.15	192.45	189.05	191.25	191.60	191.25	4492358	8591.58	35747	2508832	55.85
EXPLEOSOL	EQ	05-Dec-2022	1270.75	1277.00	1297.00	1270.05	1288.00	1287.45	1287.94	11322	145.82	2360	4775	42.17
EXXARO	EQ	05-Dec-2022	118.85	118.85	121.50	118.85	119.35	119.90	120.03	80113	96.16	1324	58168	72.61
FACT	EQ	05-Dec-2022	146.25	147.85	150.80	145.55	146.60	146.55	148.33	450612	668.41	6700	141983	31.51
FAIRCHEMOR	EQ	05-Dec-2022	1508.00	1529.00	1569.00	1510.00	1560.00	1556.50	1539.81	17539	270.07	4053	8241	46.99
FAZE3Q	EQ	05-Dec-2022	309.50	314.75	314.75	296.50	299.85	302.20	302.71	10828	32.78	683	7931	73.25
FCL	EQ	05-Dec-2022	315.80	317.40	323.50	315.85	319.00	319.05	319.98	245117	784.34	5918	97155	39.64
FCONSUMER	BE	05-Dec-2022	1.55	1.60	1.60	1.55	1.60	1.55	1.56	4784264	74.78	2428	-	-
FCSSOFT	EQ	05-Dec-2022	3.05	3.05	3.05	2.90	2.95	2.95	2.98	7142573	212.58	6453	3171144	44.40
FDC	EQ	05-Dec-2022	283.55	283.00	289.90	282.60	286.05	285.40	286.72	89090	255.44	4296	36616	41.10
FEDERALBNK	EQ	05-Dec-2022	133.25	133.80	137.65	133.05	137.50	137.30	136.10	14401826	19600.31	78952	5622241	39.04
FEL	EQ	05-Dec-2022	1.55	1.60	1.60	1.50	1.60	1.55	1.56	2663939	41.56	1113	1850400	69.46
FELDVR	EQ	05-Dec-2022	8.20	8.00	8.60	7.80	8.15	8.15	8.20	100404	8.23	305	50569	50.37
FELIX	SM	05-Dec-2022	69.20	66.50	72.65	66.25	72.60	72.60	69.29	44000	30.49	11	32000	72.73
FIBERWEB	EQ	05-Dec-2022	36.25	36.90	37.10	36.30	36.80	36.65	36.68	42455	15.57	612	18276	43.05
FICRF3GP	MF	05-Dec-2022	0.36	0.36	0.36	0.36	0.36	0.36	0.36	20	0.00	1	20	100.00
FIDEL	SM	05-Dec-2022	63.25	63.50	64.95	63.50	64.50	64.50	64.36	12000	7.72	4	12000	100.00
FIEMIND	EQ	05-Dec-2022	1984.70	2000.00	2000.00	1912.60	1922.05	1928.25	1958.25	49212	963.70	8775	27872	56.64
FILATEX	EQ	05-Dec-2022	97.65	98.15	99.85	97.20	98.50	98.00	98.33	214482	210.91	5349	124340	57.97
FINCABLES	EQ	05-Dec-2022	564.10	568.85	568.90	558.00	560.00	560.40	560.80	146683	822.60	7715	80156	54.65
FINEORG	EQ	05-Dec-2022	6105.60	6150.00	6220.00	6121.10	6187.90	6174.75	6178.45	46871	2895.90	9368	28909	61.68
FINOPB	EQ	05-Dec-2022	240.55	241.80	244.70	240.00	240.00	240.40	242.03	79433	192.25	1618	46639	58.71
FINPIPE	EQ	05-Dec-2022	163.40	164.10	175.75	163.55	175.15	174.35	172.67	5308683	9166.60	47631	1592081	29.99
FIVESTAR	EQ	05-Dec-2022	518.00	517.00	525.85	511.20	520.05	520.50	519.43	181204	941.22	8454	91842	50.68
FLEXITUFF	BE	05-Dec-2022	28.20	28.00	28.85	27.00	27.70	27.70	27.95	13068	3.65	70	-	-
FLFL	EQ	05-Dec-2022	4.80	4.90	5.00	4.80	5.00	5.00	4.98	555968	27.67	714	450671	81.06
FLUOROCHEM	EQ	05-Dec-2022	3449.00	3430.00	3430.00	3241.75	3243.00	3249.05	3284.68	3641535	119612.81	72681	1982752	54.45
FMGOETZE	EQ	05-Dec-2022	308.80	311.15	311.50	306.40	307.00	307.20	308.13	58348	179.79	989	40529	69.46
FMNL	EQ	05-Dec-2022	5.55	5.75	5.75	5.45	5.55	5.60	5.60	71187	3.98	363	49357	69.33
FOCUS	EQ	05-Dec-2022	312.50	313.60	320.00	310.00	317.50	317.55	314.77	46217	145.48	1060	29645	64.14
FOODSIN	EQ	05-Dec-2022	132.00	134.35	139.20	131.10	136.45	136.15	135.33	217959	294.96	1908	151433	69.48
FORCEMOT	EQ	05-Dec-2022	1546.40	1561.25	1574.50	1539.00	1549.40	1546.40	1556.74	26838	417.80	4218	7308	27.23
FORTIS	EQ	05-Dec-2022	288.70	289.95	291.95	286.20	288.45	287.80	290.61	1605493	4665.74	8664	1348002	83.96
FOSECOIND	EQ	05-Dec-2022	2002.70	2059.00	2059.00	1966.95	2019.00	1991.00	2001.00	2723	54.49	395	1280	47.01
FRETAIL	BZ	05-Dec-2022	3.35	3.20	3.35	3.20	3.20	3.20	3.21	2091731	67.04	3278	-	-
FROG	SM	05-Dec-2022	240.50	240.50	247.00	239.00	239.00	239.00	243.16	33600	81.70	25	26400	78.57
FSC	BE	05-Dec-2022	25.50	25.55	26.00	25.50	25.95	26.00	25.73	30299	7.80	152	-	-
FSL	EQ	05-Dec-2022	113.55	114.10	114.80	112.70	113.60	113.50	113.67	2061997	2343.89	11771	870305	42.21
FUSION	EQ	05-Dec-2022	379.95	381.85	384.00	376.05	380.80	381.95	380.77	547728	2085.58	9402	333193	60.83
GABRIEL	EQ	05-Dec-2022	189.30	190.95	191.65	185.55	186.05	187.10	188.19	352579	663.53	6470	179876	51.02
GAEL	EQ	05-Dec-2022	240.15	241.40	242.05	236.05	236.95	237.10	237.57	204332	485.44	6821	110072	53.87
GAIL	EQ	05-Dec-2022	93.20	93.50	93.90	92.65	93.20	93.15	93.10	15148621	14103.53	36783	10976500	72.46
GAL	EQ	05-Dec-2022	2.65	2.70	2.80	2.65	2.75	2.75	2.72	751787	20.45	453	678543	90.26
GALAXYSURF	EQ	05-Dec-2022	2758.90	2752.00	2800.00	2752.00	2767.00	2768.60	2772.60	20111	557.60	4152	10578	52.60
GALLANTT	EQ	05-Dec-2022	65.00	66.45	66.45	64.10	65.25	64.95	64.90	44488	28.87	725	28998	65.18
GANDHITUBE	EQ	05-Dec-2022	618.80	628.00	628.10	600.60	611.00	609.85	610.23	20820	127.05	2238	11359	54.56
GANECOS	EQ	05-Dec-2022	890.30	882.00	940.00	882.00	929.90	926.90	916.12	157761	1445.28	7124	51737	32.79
GANESHBE	EQ	05-Dec-2022	146.70	147.00	154.40	145.50	152.25	151.55	150.04	182840	274.33	2788	104462	57.13
GANESHHOUC	EQ	05-Dec-2022	340.25	340.00	347.90	336.60	343.00	344.80	343.12	8070	27.69	347	5441	67.42
GANGAFORGE	EQ	05-Dec-2022	4.70	4.80	4.90	4.75	4.90	4.90	4.85	231717	11.24	562	156761	67.65
GANGESSECU	EQ	05-Dec-2022	116.00	117.65	121.00	115.10	117.05	117.25	118.01	23442	27.66	347	19423	82.86
GANGOTRI	BZ	05-Dec-2022	0.95	0.95	1.00	0.95	0.95	0.95	0.99	9226	0.09	33	-	-
GARFIBRES	EQ	05-Dec-2022	3428.95	3455.65	3462.85	3375.90	3415.00	3415.45	3427.65	9855	337.80	2885	5464	55.44
GATEWAY	EQ	05-Dec-2022	67.80	68.80	68.80	67.80	68.25	68.20	68.30	242498	165.63	3527	163803	67.55
GATI	EQ	05-Dec-2022	161.95	163.45	163.60	161.05	162.00	162.00	162.12	242486	393.12	3607	129235	53.30
GAYAHWS	BE	05-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.87	326465	2.84	373	-	-
GAYAPROJ	BE	05-Dec-2022	8.95	8.95	9.10	8.90	8.90	8.95	9.00	1095656	98.60	1199	-	-
GEECEE	EQ	05-Dec-2022	169.40	170.40	173.00	170.00	170.50	170.50	171.26	21883	37.48	685	15774	72.08
GEEKAYWIRE	EQ	05-Dec-2022	80.20	82.50	85.65	81.00	81.05	81.60	83.73	92020	77.04	1861	52082	56.60
GENCON	EQ	05-Dec-2022	32.35	32.95	32.95	31.75	32.05	32.10	32.23	23042	7.43	250	17114	74.27
GENESYS	EQ	05-Dec-2022	501.40	514.00	514.00	479.00	488.25	487.40	488.47	23637	115.46	987	14846	62.81
GENUSPAPER	EQ	05-Dec-2022	16.75	16.90	17.05	16.70	16.85	16.80	16.92	203777	34.47	619	141229	69.31
GENUSPOWER	EQ	05-Dec-2022	94.85	95.55	98.20	95.25	96.45	96.00	96.52	605635	584.56	5734	198030	32.70
GEOJITFSL	EQ	05-Dec-2022	47.65	47.85	49.10	47.85	47.95	48.05	48.39	917404	443.98	6233	556210	60.63
GEPIL	EQ	05-Dec-2022	164.30	164.00	164.00	158.40	160.25	160.85	161.13	278496	448.75	4944	140307	50.38
GESHIP	EQ	05-Dec-2022	693.95	697.05	702.90	684.05	685.50	691.05	693.16	276996	1920.01	15830	114516	41.34
GET&D	EQ	05-Dec-2022	129.95	129.95	131.00	125.35	125.95	125.90	127.70	120739	154.18	2519	68501	56.73
GFLLIMITED	EQ	05-Dec-2022	67.75	67.75	68.55	65.70	66.35	66.25	67.09	83572	56.07	965	58372	69.85
GFSTEELS	BE	05-Dec-2022	5.00	5.00	5.00	5.00	5.00	5.00	5.00	1888	0.09	5	-	-
GHCL	EQ	05-Dec-2022	575.55	575.80	578.30	572.50	573.00	573.50	575.12	109742	631.14	4732	64078	58.39
GICHSGFIN	EQ	05-Dec-2022	171.15	173.75	176.00	171.00	172.65	173.00	173.10	288219	498.91	4627	147470	51.17
GICL	SM	05-Dec-2022	42.80	40.85	40.85	40.85	40.85	40.85	40.85	3000	1.23	1	3000	100.00
GICRE	EQ	05-Dec-2022	148.65	149.20	151.95	148.50	149.50	149.55	150.46	780956	1175.05	10541	342015	43.79
GILLANDERS	EQ	05-Dec-2022	76.50	76.85	78.95	75.00	76.80	76.55	76.15	18339	13.97	320	12800	69.80
GILLETTE	EQ	05-Dec-2022	5174.10	5174.10	5185.55	5112.30	5132.00	5141.20	5139.79	3007	154.55	968	1786	59.39
GILT5YBEES	EQ	05-Dec-2022	50.35	57.99	57.99	50.30	50.33	50.42	50.38	153922	77.55	1106	107113	69.59
GINNIFILA	EQ	05-Dec-2022	34.05	34.95	34.95	34.10	34.10	34.55	34.66	53033	18.38	547	33843	63.81
GIPCL	EQ	05-Dec-2022	88.50	89.35	91.30	88.95	89.75	89.35	90.15	280246	252.64	3667	155899	55.63
GIRIRAJ	SM	05-Dec-2022	296.75	309.50	310.00	283.00	283.00	283.00	300.83	3600	10.83	3	3600	100.00
GISOLUTION	BE	05-Dec-2022	5.30	5.30	5.30	5.30	5.30	5.30	5.30	100	0.01	1	-	-
GKWLIMITED	EQ	05-Dec-2022	602.45	617.00	617.00	588.00	599.00	599.60	592.53	5997	35.53	167	5105	85.13
GLAND	EQ	05-Dec-2022	1720.75	1735.15	1769.95	1728.25	1744.00	1748.55	1750.24	399015	6983.72	18405	107391	26.91
GLAXO	EQ	05-Dec-2022	1336.15	1337.35	1344.90	1319.90	1342.00	1341.85	1334.31	39178	522.76	4375	24022	61.32
GLENMARK	EQ	05-Dec-2022	434.95	434.95	439.40	431.00	434.55	435.80	435.69	955377	4162.44	15174	297212	31.11
GLFL	BE	05-Dec-2022	2.85	2.85	2.85	2.85	2.85	2.85	2.85	1799	0.05	22	-	-
GLOBAL	EQ	05-Dec-2022	231.60	232.80	232.80	220.10	221.90	221.75	225.03	58722	132.14	1485	43975	74.89
GLOBALVECT	EQ	05-Dec-2022	52.15	52.15	53.65	52.00	53.50	52.90	52.57	6578	3.46	160	4385	66.66
GLOBE	EQ	05-Dec-2022	5.25	5.40	5.40	5.20	5.30	5.30	5.26	1716222	90.36	1277	917963	53.49
GLOBUSSPR	EQ	05-Dec-2022	888.90	892.70	897.00	873.00	891.00	887.50	885.62	135384	1198.99	7939	51814	38.27
GLS	EQ	05-Dec-2022	432.55	435.75	438.70	433.85	436.55	436.50	436.34	36530	159.39	1913	21525	58.92
GMBREW	EQ	05-Dec-2022	614.80	619.90	623.90	614.90	618.50	617.10	619.53	30660	189.95	1746	17751	57.90
GMDCLTD	EQ	05-Dec-2022	161.05	161.95	163.45	158.55	160.30	160.30	160.53	992543	1593.33	8326	350737	35.34
GMMPFAUDLR	EQ	05-Dec-2022	1945.40	1945.40	1953.85	1896.00	1909.00	1906.55	1915.21	61849	1184.54	8835	37467	60.58
GMRINFRA	EQ	05-Dec-2022	42.90	42.95	43.60	42.70	43.45	43.40	43.15	16381267	7069.33	49537	7329674	44.74
GMRP&UI	EQ	05-Dec-2022	23.40	23.80	23.95	23.30	23.40	23.35	23.49	646514	151.86	950	430740	66.63
GNA	EQ	05-Dec-2022	655.55	652.05	662.80	651.95	654.00	653.10	655.06	26048	170.63	1277	19445	74.65
GNFC	EQ	05-Dec-2022	595.90	598.40	608.90	595.30	599.50	599.15	599.77	1242199	7450.39	24244	286300	23.05
GOACARBON	EQ	05-Dec-2022	600.25	603.50	619.80	601.55	607.00	607.45	611.34	83122	508.16	3732	29463	35.45
GOCLCORP	EQ	05-Dec-2022	338.20	336.90	352.00	335.10	349.00	348.70	345.98	25952	89.79	1510	16735	64.48
GOCOLORS	EQ	05-Dec-2022	1196.80	1210.00	1210.00	1126.65	1136.00	1136.60	1142.88	2755845	31496.14	26362	2048607	74.34
GODFRYPHLP	EQ	05-Dec-2022	1819.75	1830.00	1835.15	1755.00	1774.00	1772.60	1796.88	60544	1087.91	5885	28164	46.52
GODHA	EQ	05-Dec-2022	2.85	2.85	2.95	2.85	2.90	2.85	2.90	914679	26.56	1012	586151	64.08
GODREJAGRO	EQ	05-Dec-2022	484.70	484.70	486.95	482.45	486.50	485.70	484.78	46879	227.26	2510	25829	55.10
GODREJCP	EQ	05-Dec-2022	881.65	882.15	885.00	873.95	881.25	882.50	879.08	970685	8533.11	23177	306120	31.54
GODREJIND	EQ	05-Dec-2022	457.60	458.80	466.00	458.30	465.00	464.65	463.16	207874	962.79	5917	96024	46.19
GODREJPROP	EQ	05-Dec-2022	1333.60	1339.90	1361.85	1331.25	1354.50	1355.40	1350.64	833768	11261.20	44484	306259	36.73
GOENKA	BZ	05-Dec-2022	1.70	1.75	1.75	1.65	1.75	1.70	1.69	276431	4.68	201	-	-
GOKEX	EQ	05-Dec-2022	388.20	390.45	393.00	385.50	388.30	387.70	388.53	203297	789.87	5249	128399	63.16
GOKUL	EQ	05-Dec-2022	33.40	33.60	35.90	33.30	34.50	34.50	34.88	438595	152.99	3272	223640	50.99
GOKULAGRO	EQ	05-Dec-2022	118.25	118.25	122.65	118.25	119.30	119.20	120.10	154578	185.65	4724	78262	50.63
GOLDBEES	EQ	05-Dec-2022	45.88	46.30	46.30	45.81	46.07	46.09	46.09	3622012	1669.45	29477	2360021	65.16
GOLDENTOBC	BZ	05-Dec-2022	72.00	72.05	73.00	71.00	72.00	72.00	71.88	3662	2.63	53	-	-
GOLDIAM	EQ	05-Dec-2022	142.65	144.00	147.80	142.65	144.40	144.00	145.56	352750	513.45	4465	194899	55.25
GOLDSHARE	EQ	05-Dec-2022	45.80	45.75	46.25	45.75	46.00	46.00	46.06	98230	45.25	537	75176	76.53
GOLDSTAR	SM	05-Dec-2022	89.95	86.05	86.05	86.00	86.00	86.00	86.02	18000	15.48	3	18000	100.00
GOLDTECH	EQ	05-Dec-2022	50.00	50.00	51.00	49.50	49.50	49.85	50.01	27244	13.63	371	14681	53.89
GOODLUCK	EQ	05-Dec-2022	489.60	491.40	502.00	491.00	492.05	493.85	496.25	143521	712.23	4410	104925	73.11
GOODYEAR	EQ	05-Dec-2022	1155.45	1175.00	1178.05	1141.70	1144.70	1145.25	1156.66	31858	368.49	4631	12185	38.25
GOYALALUM	EQ	05-Dec-2022	155.80	157.00	160.00	150.10	150.10	154.55	155.84	26775	41.73	131	789	2.95
GPIL	EQ	05-Dec-2022	331.95	334.70	340.00	332.70	334.50	334.10	336.49	511588	1721.46	10794	289347	56.56
GPPL	EQ	05-Dec-2022	92.10	92.30	92.30	91.00	91.35	91.45	91.58	533099	488.21	7518	299211	56.13
GPTINFRA	EQ	05-Dec-2022	58.45	59.05	59.35	56.95	58.00	57.80	57.86	54722	31.66	1013	39080	71.42
GRANULES	EQ	05-Dec-2022	339.60	341.20	346.40	340.05	341.50	341.15	343.31	1010015	3467.45	13955	228727	22.65
GRAPHITE	EQ	05-Dec-2022	391.30	392.90	408.00	392.90	403.90	403.60	402.44	1646640	6626.71	28279	518319	31.48
GRASIM	EQ	05-Dec-2022	1819.65	1827.80	1837.00	1812.80	1817.35	1816.15	1824.31	833967	15214.16	46169	324385	38.90
GRAUWEIL	EQ	05-Dec-2022	103.35	104.45	104.50	101.40	103.10	102.95	103.02	352135	362.76	2827	169859	48.24
GRAVITA	EQ	05-Dec-2022	353.20	353.20	382.80	353.20	377.00	377.15	369.79	1346129	4977.90	32876	406807	30.22
GREAVESCOT	EQ	05-Dec-2022	147.90	148.70	148.70	145.35	146.20	146.05	146.89	1324309	1945.34	15678	827442	62.48
GREENLAM	EQ	05-Dec-2022	334.75	338.70	338.70	326.25	327.20	329.80	333.44	13462	44.89	934	9881	73.40
GREENPANEL	EQ	05-Dec-2022	388.40	388.70	390.40	383.00	384.65	385.40	385.15	338295	1302.95	22047	232373	68.69
GREENPLY	EQ	05-Dec-2022	160.40	162.00	162.40	160.00	160.30	160.15	161.02	130597	210.29	5934	72502	55.52
GREENPOWER	EQ	05-Dec-2022	9.80	9.95	10.15	9.40	9.70	9.65	9.80	7827678	766.95	7566	3814810	48.73
GRINDWELL	EQ	05-Dec-2022	1937.90	1935.00	1976.20	1900.00	1920.00	1927.35	1948.78	80596	1570.64	7928	47059	58.39
GRINFRA	EQ	05-Dec-2022	1206.35	1206.35	1232.90	1205.85	1225.00	1226.80	1220.50	17173	209.60	2012	11040	64.29
GRMOVER	EQ	05-Dec-2022	369.75	373.95	380.45	355.55	362.00	358.15	367.00	80111	294.01	8270	20887	26.07
GROBTEA	EQ	05-Dec-2022	917.30	916.75	917.00	903.90	916.25	914.15	910.49	132	1.20	36	82	62.12
GRPLTD	EQ	05-Dec-2022	1972.20	1979.85	1999.95	1950.00	1989.90	1982.75	1975.03	1038	20.50	215	789	76.01
GRSE	EQ	05-Dec-2022	516.05	516.95	535.80	511.85	513.95	515.35	523.40	1596647	8356.89	25993	309721	19.40
GRWRHITECH	EQ	05-Dec-2022	717.05	707.00	729.00	707.00	718.55	713.45	716.60	9124	65.38	1364	5335	58.47
GSCLCEMENT	EQ	05-Dec-2022	38.70	38.85	39.35	38.50	39.15	39.00	38.95	72326	28.17	587	44407	61.40
GSFC	EQ	05-Dec-2022	131.40	132.10	134.85	131.70	133.70	133.50	133.30	1555166	2073.04	11252	740749	47.63
GSPL	EQ	05-Dec-2022	263.70	265.90	267.85	257.60	257.90	261.00	263.15	812224	2137.40	10223	450855	55.51
GSS	EQ	05-Dec-2022	307.50	305.50	315.95	305.50	307.80	308.85	310.91	30154	93.75	2046	15088	50.04
GSTL	SM	05-Dec-2022	80.80	83.00	84.80	82.00	83.00	83.00	83.40	612000	510.42	20	604000	98.69
GTL	EQ	05-Dec-2022	7.55	7.55	8.30	7.55	8.30	8.30	8.20	1633127	133.95	1177	1086527	66.53
GTLINFRA	EQ	05-Dec-2022	1.30	1.25	1.40	1.25	1.40	1.40	1.33	44024099	586.25	11908	42880290	97.40
GTPL	EQ	05-Dec-2022	139.10	140.70	142.50	139.45	140.00	140.15	140.72	90413	127.23	1893	41201	45.57
GUFICBIO	EQ	05-Dec-2022	211.40	213.00	216.80	213.00	215.20	215.30	214.79	56952	122.32	2099	34271	60.18
GUJALKALI	EQ	05-Dec-2022	794.00	791.25	810.10	791.25	801.00	800.40	801.21	117160	938.70	6209	42248	36.06
GUJAPOLLO	EQ	05-Dec-2022	196.20	197.15	203.00	197.15	199.55	200.30	200.18	6222	12.46	600	3702	59.50
GUJGASLTD	EQ	05-Dec-2022	516.30	519.95	520.00	504.15	507.95	508.50	508.25	1273186	6471.02	22100	400368	31.45
GUJRAFFIA	BE	05-Dec-2022	29.50	30.50	30.50	29.20	30.00	30.00	30.21	1836	0.55	27	-	-
GULFOILLUB	EQ	05-Dec-2022	455.80	459.95	465.85	459.95	465.60	463.90	463.24	77633	359.63	8687	50318	64.82
GULFPETRO	EQ	05-Dec-2022	44.00	44.65	45.40	44.35	44.80	44.75	44.80	155583	69.69	1207	104362	67.08
GULPOLY	EQ	05-Dec-2022	253.60	254.00	265.90	252.95	262.05	261.55	259.36	87830	227.80	2809	50347	57.32
GVKPIL	BE	05-Dec-2022	3.00	3.05	3.15	3.05	3.10	3.15	3.12	2263530	70.73	1451	-	-
HAL	EQ	05-Dec-2022	2774.25	2792.25	2799.00	2766.15	2775.00	2783.30	2779.30	680281	18907.07	39989	219717	32.30
HAPPSTMNDS	EQ	05-Dec-2022	985.70	993.40	995.00	974.00	980.00	980.50	983.82	145618	1432.61	9787	75266	51.69
HARDWYN	EQ	05-Dec-2022	331.50	336.50	336.50	317.60	318.05	320.90	324.31	7821	25.36	504	5595	71.54
HARIOMPIPE	EQ	05-Dec-2022	340.45	342.00	349.90	340.00	341.05	341.50	345.90	255143	882.53	9340	88105	34.53
HARRMALAYA	EQ	05-Dec-2022	147.85	149.00	149.40	147.00	147.60	147.40	147.87	36437	53.88	1095	20210	55.47
HARSHA	EQ	05-Dec-2022	399.95	404.60	409.00	402.95	408.60	408.00	406.88	239684	975.23	8819	130598	54.49
HATHWAY	EQ	05-Dec-2022	17.35	17.55	17.75	17.40	17.55	17.60	17.62	3389619	597.41	5087	1534161	45.26
HATSUN	EQ	05-Dec-2022	945.55	946.05	974.90	946.05	963.00	963.90	965.04	81412	785.66	5719	24702	30.34
HAVELLS	EQ	05-Dec-2022	1238.95	1240.00	1240.00	1217.75	1235.00	1234.35	1229.42	658970	8101.51	24066	398432	60.46
HAVISHA	BE	05-Dec-2022	2.10	2.15	2.20	2.05	2.15	2.15	2.14	83353	1.78	114	-	-
HBANKETF	EQ	05-Dec-2022	434.77	435.15	437.00	433.50	437.00	436.10	434.70	1393	6.06	135	876	62.89
HBLPOWER	EQ	05-Dec-2022	113.80	114.40	114.40	110.30	111.00	110.85	111.48	2566081	2860.77	16229	1310750	51.08
HBSL	EQ	05-Dec-2022	57.20	56.15	58.00	56.15	57.10	57.55	57.17	9062	5.18	193	6608	72.92
HCC	EQ	05-Dec-2022	18.55	18.75	19.60	18.50	19.20	19.20	19.16	91785714	17586.96	38987	34295442	37.36
HCG	EQ	05-Dec-2022	304.90	314.40	314.40	299.00	305.90	305.85	304.01	118944	361.60	5107	71159	59.83
HCL-INSYS	EQ	05-Dec-2022	16.15	16.40	17.45	16.10	16.95	16.95	16.96	3227104	547.39	5372	1371826	42.51
HCLTECH	EQ	05-Dec-2022	1135.55	1133.25	1141.95	1127.20	1130.00	1130.85	1131.03	2646466	29932.45	69731	1722717	65.09
HDFC	EQ	05-Dec-2022	2665.30	2659.05	2681.00	2636.05	2674.15	2675.80	2659.34	3267404	86891.52	107171	2275477	69.64
HDFC	W3	05-Dec-2022	584.95	569.00	597.50	569.00	595.00	595.85	581.64	41400	240.80	67	27600	66.67
HDFCAMC	EQ	05-Dec-2022	2193.95	2201.05	2205.50	2175.00	2182.85	2186.80	2191.36	221880	4862.20	10084	157799	71.12
HDFCBANK	EQ	05-Dec-2022	1607.10	1609.95	1614.60	1596.20	1613.00	1612.95	1604.77	5796311	93017.37	198169	3767906	65.01
HDFCGROWTH	EQ	05-Dec-2022	87.83	88.00	88.95	87.05	87.76	87.85	87.74	6793	5.96	59	4742	69.81
HDFCLIFE	EQ	05-Dec-2022	589.85	591.90	593.80	584.80	588.50	588.90	588.59	2199625	12946.87	49152	1531354	69.62
HDFCLOWVOL	EQ	05-Dec-2022	135.18	135.18	136.00	134.30	135.00	135.00	134.99	61	0.08	13	55	90.16
HDFCMFGETF	EQ	05-Dec-2022	47.15	47.05	47.51	47.05	47.43	47.44	47.41	580871	275.38	1300	448338	77.18
HDFCMOMENT	EQ	05-Dec-2022	202.86	202.00	204.00	200.31	203.00	201.65	203.25	19	0.04	13	13	68.42
HDFCNEXT50	EQ	05-Dec-2022	438.60	443.00	447.84	436.41	440.47	440.47	441.45	529	2.34	33	282	53.31
HDFCNIF100	EQ	05-Dec-2022	189.50	190.00	192.00	187.30	188.82	188.82	188.23	2789	5.25	94	1476	52.92
HDFCNIFETF	EQ	05-Dec-2022	202.70	202.70	202.74	201.50	202.65	202.57	202.06	27679	55.93	698	22521	81.36
HDFCNIFIT	EQ	05-Dec-2022	312.48	311.30	313.59	306.05	307.00	306.96	307.22	1031	3.17	46	674	65.37
HDFCPVTBAN	EQ	05-Dec-2022	217.03	218.09	221.60	218.09	218.50	218.27	218.28	2343	5.11	39	2141	91.38
HDFCQUAL	EQ	05-Dec-2022	39.80	40.00	40.40	39.70	40.00	39.70	39.83	6417	2.56	50	5381	83.86
HDFCSENETF	EQ	05-Dec-2022	681.76	685.98	685.98	677.58	685.00	684.30	681.88	1986	13.54	290	1487	74.87
HDFCSILVER	EQ	05-Dec-2022	63.40	64.30	65.25	64.30	65.20	65.13	65.09	65986	42.95	389	33999	51.52
HDFCVALUE	EQ	05-Dec-2022	94.85	96.00	96.00	93.21	93.54	93.54	93.72	4768	4.47	107	4005	84.00
HDIL	BZ	05-Dec-2022	5.15	5.20	5.20	5.05	5.15	5.10	5.12	291755	14.93	787	-	-
HEADSUP	EQ	05-Dec-2022	13.05	13.05	13.20	12.95	13.00	13.05	13.08	24806	3.25	224	5404	21.79
HEALTHY	EQ	05-Dec-2022	8.41	8.41	8.53	8.31	8.40	8.37	8.40	25254	2.12	358	13890	55.00
HECPROJECT	EQ	05-Dec-2022	31.10	31.85	31.85	31.80	31.80	31.80	31.83	208	0.07	10	172	82.69
HEG	EQ	05-Dec-2022	1060.00	1066.00	1093.00	1063.95	1079.00	1079.65	1080.78	427450	4619.78	20790	121885	28.51
HEIDELBERG	EQ	05-Dec-2022	207.00	208.00	208.65	204.20	204.30	204.60	205.37	155465	319.28	3083	98472	63.34
HEMIPROP	EQ	05-Dec-2022	102.85	104.70	114.80	104.00	113.70	113.25	111.56	12452069	13891.94	61861	3617997	29.06
HERANBA	EQ	05-Dec-2022	533.25	539.40	540.25	535.00	537.00	537.40	537.46	37394	200.98	2745	26681	71.35
HERCULES	EQ	05-Dec-2022	192.15	190.05	197.00	190.05	193.25	192.55	192.68	24282	46.79	1119	11760	48.43
HERITGFOOD	EQ	05-Dec-2022	345.45	347.20	347.90	339.30	341.15	341.70	342.43	101295	346.86	8217	61839	61.05
HEROMOTOCO	EQ	05-Dec-2022	2820.45	2810.00	2832.90	2785.65	2825.00	2827.65	2816.67	397713	11202.27	26161	193434	48.64
HESTERBIO	EQ	05-Dec-2022	1858.85	1868.10	1890.45	1852.60	1884.95	1882.45	1875.91	2169	40.69	456	1513	69.76
HEXATRADEX	EQ	05-Dec-2022	162.25	161.00	163.50	160.50	161.15	161.25	162.18	2276	3.69	72	1532	67.31
HFCL	EQ	05-Dec-2022	81.40	81.90	84.45	80.45	83.30	83.45	82.65	20399306	16859.66	40964	6498941	31.86
HGINFRA	EQ	05-Dec-2022	593.20	592.90	597.95	585.05	586.05	586.95	591.12	34052	201.29	3660	18070	53.07
HGS	EQ	05-Dec-2022	1403.75	1411.00	1480.00	1406.00	1420.00	1418.30	1445.32	226144	3268.51	16664	56105	24.81
HIKAL	EQ	05-Dec-2022	342.70	343.00	358.35	343.00	346.50	348.50	351.05	346785	1217.39	9702	148316	42.77
HIL	EQ	05-Dec-2022	2764.25	2789.95	2807.00	2740.10	2760.00	2763.20	2769.33	12298	340.57	2646	7088	57.64
HILTON	EQ	05-Dec-2022	65.80	63.10	65.00	62.55	62.80	63.00	62.98	1044673	657.89	2494	358140	34.28
HIMATSEIDE	EQ	05-Dec-2022	96.40	96.40	97.75	94.90	95.60	95.80	96.17	287960	276.93	5608	159340	55.33
HINDALCO	EQ	05-Dec-2022	461.10	466.15	483.85	466.15	482.00	481.20	476.35	14599958	69546.58	173718	4074151	27.91
HINDCOMPOS	EQ	05-Dec-2022	303.95	305.00	305.00	298.85	300.10	300.90	301.69	4682	14.12	312	3072	65.61
HINDCON	BE	05-Dec-2022	94.40	94.00	94.95	92.50	94.95	94.40	93.52	15747	14.73	328	-	-
HINDCOPPER	EQ	05-Dec-2022	118.65	119.65	122.50	119.25	121.55	121.45	121.48	5673261	6891.79	24036	1835049	32.35
HINDMOTORS	EQ	05-Dec-2022	20.30	20.75	21.00	20.30	20.45	20.40	20.62	1136580	234.38	3921	768262	67.59
HINDNATGLS	BE	05-Dec-2022	8.95	9.35	9.35	9.35	9.35	9.35	9.35	125028	11.69	146	-	-
HINDOILEXP	EQ	05-Dec-2022	143.70	144.65	145.70	142.90	143.90	143.65	144.30	202217	291.80	2313	92542	45.76
HINDPETRO	EQ	05-Dec-2022	235.70	235.50	236.15	229.40	229.90	230.10	232.13	2602442	6040.98	29770	1289260	49.54
HINDUNILVR	EQ	05-Dec-2022	2615.10	2600.00	2625.00	2585.15	2620.00	2619.85	2609.42	1640511	42807.86	78675	1051823	64.12
HINDWAREAP	EQ	05-Dec-2022	377.95	381.00	419.00	380.00	391.50	392.30	386.09	2030472	7839.37	27075	1159647	57.11
HINDZINC	EQ	05-Dec-2022	305.40	306.10	315.00	306.10	314.80	314.05	312.70	1227211	3837.50	20796	533804	43.50
HIRECT	EQ	05-Dec-2022	232.40	232.20	237.95	232.20	235.45	234.25	235.04	5201	12.22	380	2731	52.51
HISARMETAL	EQ	05-Dec-2022	135.00	136.95	138.00	134.05	135.60	135.85	136.95	44947	61.55	537	32524	72.36
HITECH	EQ	05-Dec-2022	837.55	848.25	871.30	838.00	862.00	866.25	860.88	251176	2162.31	7450	121867	48.52
HITECHCORP	EQ	05-Dec-2022	241.45	246.85	247.00	239.40	242.00	242.35	243.68	6428	15.66	192	5508	85.69
HITECHGEAR	EQ	05-Dec-2022	261.15	261.15	290.00	261.15	289.50	287.75	281.83	62539	176.26	1777	38677	61.84
HLEGLAS	EQ	05-Dec-2022	689.00	692.90	705.00	684.00	694.30	692.90	694.41	74355	516.33	8765	28716	38.62
HLVLTD	EQ	05-Dec-2022	13.95	14.05	14.60	13.85	14.00	13.95	14.10	1917369	270.43	2826	1123533	58.60
HMT	BZ	05-Dec-2022	36.80	36.80	37.60	35.40	36.35	35.80	36.36	10697	3.89	102	-	-
HMVL	EQ	05-Dec-2022	58.00	58.00	59.85	58.00	59.70	59.20	58.99	46179	27.24	883	25196	54.56
HNDFDS	EQ	05-Dec-2022	720.95	729.40	749.00	708.00	709.00	715.00	731.13	127378	931.30	7499	73730	57.88
HNGSNGBEES	EQ	05-Dec-2022	263.26	268.98	275.00	266.06	275.00	274.93	271.96	56237	152.94	1177	41068	73.03
HOMEFIRST	EQ	05-Dec-2022	757.65	757.75	762.05	740.80	749.50	747.40	755.41	142066	1073.19	15803	80588	56.73
HONAUT	EQ	05-Dec-2022	42369.05	42388.00	42964.75	42071.55	42250.00	42328.05	42445.72	4091	1736.45	2435	1334	32.61
HONDAPOWER	EQ	05-Dec-2022	2636.60	2659.85	2918.00	2651.00	2723.00	2703.05	2780.52	117891	3277.98	16733	30608	25.96
HOVS	EQ	05-Dec-2022	55.25	56.00	56.25	55.05	55.05	55.30	55.79	6468	3.61	111	3930	60.76
HPAL	EQ	05-Dec-2022	398.15	402.05	411.85	401.80	406.00	406.55	406.98	76888	312.92	4029	37197	48.38
HPIL	EQ	05-Dec-2022	110.70	114.00	116.20	108.70	111.05	111.10	113.71	10991	12.50	133	3131	28.49
HPL	EQ	05-Dec-2022	109.15	110.55	114.00	107.15	109.05	109.25	110.55	1434832	1586.24	16213	441388	30.76
HSCL	EQ	05-Dec-2022	101.10	101.80	105.40	101.80	104.45	104.25	104.08	4963668	5166.36	20977	1889616	38.07
HTMEDIA	EQ	05-Dec-2022	21.20	21.45	22.85	21.45	22.45	22.30	22.27	817052	181.97	2873	420468	51.46
HUBTOWN	BE	05-Dec-2022	58.60	56.55	58.55	56.05	56.60	56.45	56.68	112709	63.88	564	-	-
HUDCO	EQ	05-Dec-2022	52.80	53.20	54.00	52.30	52.95	52.90	53.13	10411579	5532.11	18910	2741350	26.33
HUDCO	N2	05-Dec-2022	1207.00	1208.00	1208.00	1208.00	1208.00	1208.00	1208.00	2	0.02	1	2	100.00
HUDCO	N4	05-Dec-2022	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	49	0.52	1	49	100.00
HUDCO	N8	05-Dec-2022	1209.00	1212.90	1212.90	1212.90	1212.90	1212.90	1212.90	1	0.01	1	1	100.00
HUDCO	ND	05-Dec-2022	1182.00	1178.00	1183.90	1151.10	1181.00	1179.75	1177.51	2057	24.22	43	1428	69.42
HUDCO	NE	05-Dec-2022	1387.68	1392.40	1392.40	1384.00	1388.00	1387.94	1388.05	67	0.93	12	58	86.57
HUHTAMAKI	EQ	05-Dec-2022	195.05	195.05	199.40	195.00	198.95	197.90	197.35	38128	75.24	1276	25843	67.78
IBMFNIFTY	EQ	05-Dec-2022	192.74	192.00	198.54	192.00	192.76	193.67	195.67	817	1.60	67	178	21.79
IBREALEST	EQ	05-Dec-2022	85.85	86.50	89.20	86.25	87.45	87.60	87.89	13396585	11774.42	37167	4088967	30.52
IBUCCREDIT	N7	05-Dec-2022	980.26	980.00	990.00	980.00	990.00	990.00	987.62	105	1.04	5	105	100.00
IBUCCREDIT	N9	05-Dec-2022	967.00	997.80	997.80	997.80	997.80	997.80	997.80	25	0.25	3	25	100.00
IBULHSGFIN	EQ	05-Dec-2022	142.80	143.55	149.00	143.00	146.25	146.60	146.69	15640318	22942.70	56167	3442357	22.01
IBULHSGFIN	NA	05-Dec-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	1027	9.45	17	1027	100.00
IBULHSGFIN	NB	05-Dec-2022	1245.00	1400.55	1475.00	1400.55	1475.00	1475.00	1429.80	22	0.31	5	17	77.27
IBULHSGFIN	NE	05-Dec-2022	920.00	924.00	924.00	924.00	924.00	924.00	924.00	15	0.14	3	15	100.00
IBULHSGFIN	NH	05-Dec-2022	996.80	996.80	996.80	996.80	996.80	996.80	996.80	69	0.69	3	69	100.00
IBULHSGFIN	NJ	05-Dec-2022	1074.95	1074.95	1074.95	1074.95	1074.95	1074.95	1074.95	23	0.25	1	23	100.00
IBULHSGFIN	NL	05-Dec-2022	985.01	995.00	995.00	995.00	995.00	995.00	995.00	3	0.03	1	3	100.00
IBULHSGFIN	NT	05-Dec-2022	985.00	985.00	985.00	985.00		985.00	985.00	2	0.02	1	2	100.00
IBULHSGFIN	NY	05-Dec-2022	1045.75	1049.20	1049.20	1048.00	1049.20	1049.20	1049.14	325	3.41	3	325	100.00
IBULHSGFIN	YT	05-Dec-2022	910.05	920.01	921.02	920.01		921.02	920.58	50	0.46	2	50	100.00
IBULHSGFIN	YZ	05-Dec-2022	990.00	990.00	990.00	986.00	986.00	986.00	988.00	2	0.02	2	2	100.00
ICDSLTD	BE	05-Dec-2022	32.50	31.50	33.90	31.50	33.10	33.10	32.40	2035	0.66	32	-	-
ICEMAKE	BE	05-Dec-2022	270.80	270.00	274.40	265.00	273.40	273.30	268.43	10227	27.45	319	-	-
ICICI500	EQ	05-Dec-2022	26.67	26.89	26.94	26.52	26.73	26.62	26.67	24869	6.63	501	16213	65.19
ICICI5GSEC	EQ	05-Dec-2022	49.90	51.50	51.50	50.40	50.42	50.51	50.56	1309	0.66	39	688	52.56
ICICIALPLV	EQ	05-Dec-2022	180.82	183.97	183.97	178.16	180.39	180.07	179.88	5431	9.77	560	3798	69.93
ICICIAUTO	EQ	05-Dec-2022	131.99	133.13	133.13	130.78	131.60	131.52	131.63	10593	13.94	189	6726	63.49
ICICIB22	EQ	05-Dec-2022	57.27	58.00	58.00	57.10	57.38	57.58	57.30	420399	240.88	1911	228512	54.36
ICICIBANK	EQ	05-Dec-2022	930.60	937.00	937.00	928.40	933.90	933.60	932.34	10984608	102414.03	252201	8258310	75.18
ICICIBANKN	EQ	05-Dec-2022	43.15	45.09	45.09	43.06	43.35	43.34	43.27	47898	20.72	421	33581	70.11
ICICIBANKP	EQ	05-Dec-2022	216.94	225.60	225.60	216.94	218.12	218.86	218.27	4001	8.73	169	2088	52.19
ICICICONSU	EQ	05-Dec-2022	79.04	78.65	81.50	78.00	79.23	79.05	79.16	3223	2.55	65	1288	39.96
ICICIFIN	EQ	05-Dec-2022	17.36	17.88	17.88	17.00	17.28	17.27	17.39	41344	7.19	159	25053	60.60
ICICIFMCG	EQ	05-Dec-2022	461.87	463.03	463.03	458.09	462.50	462.07	460.28	2411	11.10	201	2020	83.78
ICICIGI	EQ	05-Dec-2022	1238.65	1239.95	1244.75	1218.00	1219.90	1223.40	1228.49	423089	5197.62	16577	223509	52.83
ICICIGOLD	EQ	05-Dec-2022	47.06	47.57	49.90	47.07	47.29	47.26	47.41	419595	198.94	5439	266614	63.54
ICICIINFRA	EQ	05-Dec-2022	55.95	59.70	59.70	55.03	55.74	55.71	55.63	5225	2.91	79	3584	68.59
ICICILIQ	EQ	05-Dec-2022	999.99	1000.78	1000.78	998.35	1000.00	999.99	999.96	104573	1045.69	802	48989	46.85
ICICILOVOL	EQ	05-Dec-2022	148.42	150.50	150.50	147.26	147.52	147.82	148.20	52549	77.88	1384	48906	93.07
ICICIM150	EQ	05-Dec-2022	125.20	126.20	126.78	124.61	125.20	125.34	125.48	21844	27.41	893	18463	84.52
ICICIMCAP	EQ	05-Dec-2022	105.66	106.60	106.60	105.00	105.49	105.88	105.70	10801	11.42	553	5956	55.14
ICICIMOM30	EQ	05-Dec-2022	20.41	20.85	20.85	20.21	20.54	20.54	20.36	4860	0.99	57	4774	98.23
ICICINF100	EQ	05-Dec-2022	206.62	217.70	217.70	205.01	206.19	206.00	206.11	9049	18.65	798	6154	68.01
ICICINIFTY	EQ	05-Dec-2022	203.08	204.10	204.10	202.18	203.06	203.28	203.02	114662	232.79	6990	98074	85.53
ICICINV20	EQ	05-Dec-2022	102.84	103.80	103.80	102.41	102.75	102.83	102.84	18383	18.91	1490	12987	70.65
ICICINXT50	EQ	05-Dec-2022	45.25	46.00	46.16	43.00	45.35	45.29	45.24	108856	49.25	2358	93376	85.78
ICICIPHARM	EQ	05-Dec-2022	84.19	85.55	85.55	83.79	83.79	83.86	84.10	7334	6.17	135	5733	78.17
ICICIPRULI	EQ	05-Dec-2022	482.25	484.80	484.80	470.75	474.90	475.30	474.80	1866186	8860.69	33542	1063378	56.98
ICICISENSX	EQ	05-Dec-2022	692.04	695.90	695.90	688.31	692.01	691.66	691.21	1325	9.16	173	1084	81.81
ICICISILVE	EQ	05-Dec-2022	66.26	65.21	70.20	65.21	67.26	67.25	67.43	540573	364.53	1898	368166	68.11
ICICITECH	EQ	05-Dec-2022	32.31	32.95	32.95	31.95	32.20	32.13	32.09	530554	170.26	2292	330066	62.21
ICIL	EQ	05-Dec-2022	139.15	140.25	141.90	140.05	140.50	140.25	140.67	144263	202.93	2369	84181	58.35
ICRA	EQ	05-Dec-2022	4390.15	4442.60	4442.60	4340.00	4408.55	4418.35	4399.18	3085	135.71	874	1791	58.06
IDBI	EQ	05-Dec-2022	53.90	54.05	55.30	53.70	54.15	54.25	54.36	12976810	7054.84	21508	3994481	30.78
IDBIGOLD	EQ	05-Dec-2022	4903.85	4949.85	4967.00	4911.10	4940.00	4931.20	4927.22	257	12.66	73	215	83.66
IDEA	EQ	05-Dec-2022	8.30	8.35	8.35	8.15	8.20	8.15	8.24	54867545	4523.67	75749	21415683	39.03
IDFC	EQ	05-Dec-2022	83.80	83.80	86.30	83.70	85.00	85.15	85.21	9488092	8084.58	41621	2648815	27.92
IDFCFIRSTB	EQ	05-Dec-2022	59.00	59.30	61.20	58.90	60.35	60.40	60.45	60123157	36344.91	101434	15282140	25.42
IDFNIFTYET	EQ	05-Dec-2022	198.92	204.88	204.88	197.61	197.71	197.71	198.47	552	1.10	32	420	76.09
IEX	EQ	05-Dec-2022	150.20	150.90	152.40	150.00	150.85	151.00	151.30	5017611	7591.57	35919	1620400	32.29
IF3GPD	MF	05-Dec-2022	0.57	0.52	0.52	0.52	0.52	0.52	0.52	15	0.00	1	15	100.00
IFBAGRO	EQ	05-Dec-2022	565.30	568.75	573.00	561.80	563.00	567.15	567.67	7591	43.09	514	5605	73.84
IFBIND	EQ	05-Dec-2022	951.50	956.30	957.95	924.70	930.90	927.70	934.03	48165	449.87	4970	25384	52.70
IFCI	EQ	05-Dec-2022	13.80	14.00	14.55	13.85	14.30	14.30	14.27	26652211	3801.98	14542	8061882	30.25
IFCI	NH	05-Dec-2022	1030.00	1031.00	1035.00	1029.00	1031.00	1031.00	1030.46	211	2.17	12	205	97.16
IFCI	NL	05-Dec-2022	1083.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	50	0.54	1	50	100.00
IFGLEXPOR	EQ	05-Dec-2022	267.30	268.05	275.05	268.00	273.05	272.15	273.28	20366	55.66	914	11513	56.53
IGARASHI	EQ	05-Dec-2022	451.05	457.80	462.00	452.00	456.80	454.20	456.40	15938	72.74	1641	7325	45.96
IGL	EQ	05-Dec-2022	438.45	440.65	440.65	425.75	435.00	435.45	432.49	3186894	13782.96	51936	1067640	33.50
IGPL	EQ	05-Dec-2022	531.80	533.00	549.00	533.00	543.65	543.50	544.00	52054	283.17	2915	26884	51.65
IIFCL	N2	05-Dec-2022	1115.05	1115.05	1115.05	1105.00	1105.00	1105.00	1110.53	20	0.22	4	20	100.00
IIFCL	N4	05-Dec-2022	1360.00	1370.00	1371.95	1370.00	1371.95	1371.95	1371.59	1013	13.89	23	1013	100.00
IIFL	EQ	05-Dec-2022	462.85	464.80	495.00	464.75	472.30	473.30	482.84	1886815	9110.25	57530	666210	35.31
IIFL	N6	05-Dec-2022	1020.00	1069.99	1069.99	1020.00	1024.00	1024.00	1025.65	265	2.72	11	136	51.32
IIFL	N7	05-Dec-2022	1070.00	1080.00	1080.00	1075.00	1075.00	1075.00	1075.16	195	2.10	9	195	100.00
IIFL	NE	05-Dec-2022	1037.40	1068.50	1075.00	1065.00	1065.00	1068.04	1068.52	1751	18.71	26	1646	94.00
IIFL	NF	05-Dec-2022	1000.01	1001.00	1003.90	1000.00	1001.01	1001.56	1000.15	6746	67.47	41	6679	99.01
IIFL	NG	05-Dec-2022	1002.10	1082.75	1082.75	1082.75	1082.75	1082.75	1082.75	50	0.54	1	50	100.00
IIFL	NH	05-Dec-2022	1003.50	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
IIFL	NI	05-Dec-2022	1066.25	1067.20	1067.20	1067.20	1067.20	1067.20	1067.20	1	0.01	1	1	100.00
IIFL	NL	05-Dec-2022	980.00	980.00	984.90	980.00	984.00	984.00	981.15	350	3.43	17	350	100.00
IIFL	NN	05-Dec-2022	1074.00	1027.00	1033.21	1027.00	1033.21	1033.21	1029.07	15	0.15	2	15	100.00
IIFLSEC	EQ	05-Dec-2022	68.65	69.35	71.55	68.65	68.95	69.00	69.61	789094	549.27	6932	313126	39.68
IIFLWAM	EQ	05-Dec-2022	1797.85	1800.00	1823.95	1776.55	1788.00	1798.70	1803.40	292803	5280.42	3397	276302	94.36
IIHFL	N4	05-Dec-2022	1005.00	1007.00	1013.60	1001.07	1013.60	1007.34	1006.79	697	7.02	17	691	99.14
IIHFL	N5	05-Dec-2022	1000.51	1002.60	1002.60	1000.50	1001.50	1001.50	1001.51	819	8.20	21	469	57.26
IIHFL	N6	05-Dec-2022	1046.50	1059.11	1099.00	1059.11	1099.00	1099.00	1066.13	33	0.35	3	29	87.88
IIHFL	N9	05-Dec-2022	959.59	959.00	959.00	945.00	945.00	945.00	949.56	229	2.17	8	169	73.80
IIHFL	NC	05-Dec-2022	945.00	955.00	955.00	951.00	951.00	951.00	952.67	243	2.31	6	243	100.00
IITL	EQ	05-Dec-2022	85.60	86.30	89.55	85.60	86.30	87.10	87.19	4801	4.19	295	2402	50.03
IL&FSENGG	BZ	05-Dec-2022	14.30	14.55	14.55	13.95	14.40	14.10	14.14	13540	1.91	68	-	-
IL&FSTRANS	BZ	05-Dec-2022	4.45	4.40	4.60	4.35	4.55	4.50	4.45	13903	0.62	60	-	-
IMAGICAA	BE	05-Dec-2022	33.50	33.50	33.80	32.65	33.45	32.90	33.08	249798	82.64	574	-	-
IMFA	EQ	05-Dec-2022	266.55	268.35	274.30	268.10	269.95	269.15	272.08	126171	343.28	3082	87155	69.08
IMPAL	EQ	05-Dec-2022	748.60	746.15	749.95	735.30	747.10	748.90	745.63	1196	8.92	122	461	38.55
INCREDIBLE	EQ	05-Dec-2022	22.65	22.65	22.95	22.20	22.75	22.50	22.67	10449	2.37	112	5048	48.31
INDBANK	EQ	05-Dec-2022	27.70	27.90	28.15	27.00	27.60	27.55	27.63	328402	90.74	1443	146218	44.52
INDHOTEL	EQ	05-Dec-2022	324.55	325.85	326.35	321.10	323.55	324.25	324.20	2844044	9220.45	37101	1393914	49.01
INDIACEM	EQ	05-Dec-2022	248.85	249.70	251.05	246.20	247.20	248.10	248.63	1665776	4141.64	12940	272712	16.37
INDIAGLYCO	EQ	05-Dec-2022	780.20	784.65	786.00	770.00	770.20	772.55	777.90	20812	161.90	1656	10903	52.39
INDIAMART	EQ	05-Dec-2022	4466.75	4489.10	4496.00	4430.00	4470.05	4479.70	4475.20	40431	1809.37	8258	15730	38.91
INDIANB	EQ	05-Dec-2022	282.35	282.90	286.30	282.00	284.00	284.50	284.07	1451799	4124.06	22271	379858	26.16
INDIANCARD	EQ	05-Dec-2022	208.25	214.00	219.00	208.05	212.00	210.80	212.17	9330	19.80	628	5767	61.81
INDIANHUME	EQ	05-Dec-2022	168.25	168.00	170.65	166.40	166.60	166.85	168.50	25927	43.69	893	11746	45.30
INDIGO	EQ	05-Dec-2022	1916.50	1915.00	1934.45	1906.25	1916.00	1919.05	1919.28	298145	5722.23	21756	129091	43.30
INDIGOPNTS	EQ	05-Dec-2022	1340.55	1358.00	1358.00	1330.05	1335.00	1335.15	1337.14	81052	1083.78	10035	44625	55.06
INDIGRID	IV	05-Dec-2022	136.69	137.70	137.70	135.99	136.73	136.62	136.66	244948	334.75	2147	217782	88.91
INDIGRID	ND	05-Dec-2022	1006.00	1006.50	1006.50	1006.50	1006.50	1006.50	1006.50	20	0.20	1	20	100.00
INDIGRID	NJ	05-Dec-2022	1045.25	1045.30	1045.30	1045.00	1045.00	1045.00	1045.18	225	2.35	4	200	88.89
INDIGRID	NL	05-Dec-2022	1017.00	1017.00	1020.00	1017.00	1020.00	1020.00	1018.95	143	1.46	8	143	100.00
INDLMETER	BZ	05-Dec-2022	7.05	7.20	7.35	6.80	7.20	7.20	6.97	15750	1.10	48	-	-
INDNIPPON	EQ	05-Dec-2022	428.20	430.30	433.00	427.10	429.00	428.70	428.74	4803	20.59	362	2858	59.50
INDOAMIN	EQ	05-Dec-2022	105.30	107.30	107.30	103.30	104.10	104.20	104.98	143695	150.86	2259	104858	72.97
INDOBORAX	EQ	05-Dec-2022	151.45	152.20	155.00	150.15	152.80	151.60	153.02	50626	77.47	1518	29585	58.44
INDOCO	EQ	05-Dec-2022	397.90	393.00	397.20	391.15	394.00	393.05	394.38	30187	119.05	2789	18544	61.43
INDORAMA	EQ	05-Dec-2022	55.65	56.00	57.00	55.45	56.00	56.10	56.32	84175	47.41	811	52597	62.49
INDOSTAR	BE	05-Dec-2022	152.95	153.75	155.95	151.00	155.00	154.65	154.03	22668	34.92	147	-	-
INDOTECH	EQ	05-Dec-2022	198.95	198.50	200.00	192.00	192.00	194.15	196.00	4143	8.12	196	2719	65.63
INDOTHAI	BE	05-Dec-2022	326.50	330.00	342.80	328.00	342.80	342.80	340.02	14434	49.08	198	-	-
INDOWIND	BE	05-Dec-2022	14.35	14.10	14.50	14.05	14.50	14.35	14.24	108500	15.46	545	-	-
INDRAMEDCO	EQ	05-Dec-2022	85.60	85.75	87.00	84.20	85.00	85.10	85.94	268744	230.96	4284	145593	54.18
INDSWFTLAB	EQ	05-Dec-2022	64.50	64.50	64.85	63.75	64.40	64.25	64.19	23402	15.02	338	17133	73.21
INDSWFTLTD	EQ	05-Dec-2022	9.25	9.45	9.45	9.15	9.40	9.40	9.30	20888	1.94	79	16714	80.02
INDTERRAIN	EQ	05-Dec-2022	76.45	76.75	87.20	76.75	86.70	85.95	83.95	3622172	3040.66	29039	1124423	31.04
INDUSINDBK	EQ	05-Dec-2022	1178.70	1182.00	1198.00	1179.85	1194.25	1195.50	1192.03	3842074	45798.53	78181	2467769	64.23
INDUSTOWER	EQ	05-Dec-2022	202.75	202.80	203.30	200.50	201.50	201.55	201.42	987246	1988.52	8263	536573	54.35
INEOSSTYRO	EQ	05-Dec-2022	824.40	827.00	843.45	826.95	837.00	838.45	835.91	45767	382.57	4752	18947	41.40
INFIBEAM	EQ	05-Dec-2022	17.15	17.35	18.30	17.05	17.85	17.85	17.73	12645776	2241.63	11011	5095639	40.30
INFOBEAN	EQ	05-Dec-2022	566.60	580.00	580.00	566.65	570.80	569.65	572.02	14180	81.11	1378	7849	55.35
INFOMEDIA	EQ	05-Dec-2022	4.25	4.30	4.45	4.30	4.45	4.45	4.41	18110	0.80	38	16917	93.41
INFRABEES	EQ	05-Dec-2022	569.54	578.12	578.12	565.00	566.50	567.12	568.70	10423	59.28	504	8849	84.90
INFY	EQ	05-Dec-2022	1637.90	1638.00	1644.85	1623.30	1638.65	1639.75	1634.50	3824966	62519.21	133011	2527285	66.07
INGERRAND	EQ	05-Dec-2022	2144.55	2127.95	2148.60	2123.00	2126.60	2128.10	2135.80	13138	280.60	2313	6416	48.84
INNOVANA	SM	05-Dec-2022	532.05	558.65	558.65	548.00	558.00	557.45	554.88	6000	33.29	6	5000	83.33
INNOVATIVE	ST	05-Dec-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	48000	1.15	12	48000	100.00
INOXGREEN	EQ	05-Dec-2022	60.35	60.35	60.75	59.00	59.20	59.25	59.79	1150029	687.64	8234	677397	58.90
INOXLEISUR	EQ	05-Dec-2022	555.00	555.00	566.30	552.55	562.00	562.50	561.65	283768	1593.79	9845	142283	50.14
INOXWIND	EQ	05-Dec-2022	127.20	121.00	127.00	121.00	125.00	124.80	124.60	493021	614.30	5830	186636	37.86
INSECTICID	EQ	05-Dec-2022	747.15	748.00	760.25	745.60	753.80	752.00	755.98	15437	116.70	2436	8055	52.18
INSPIRISYS	EQ	05-Dec-2022	58.25	58.70	64.05	58.40	63.10	62.80	62.57	89404	55.94	883	66362	74.23
INTELLECT	EQ	05-Dec-2022	470.30	472.00	476.00	460.00	463.60	464.60	465.62	692294	3223.46	18618	306288	44.24
INTENTECH	EQ	05-Dec-2022	73.80	74.40	75.55	73.25	74.85	74.80	74.66	108396	80.93	1084	66727	61.56
INTLCONV	EQ	05-Dec-2022	59.40	60.00	61.30	59.50	60.60	60.85	60.50	175817	106.37	1357	145995	83.04
INVENTURE	EQ	05-Dec-2022	2.85	2.85	2.95	2.85	2.90	2.90	2.89	2959160	85.63	1310	1439474	48.64
IOB	EQ	05-Dec-2022	22.95	23.00	23.40	22.00	22.35	22.35	22.72	23394867	5314.95	18640	8760918	37.45
IOC	EQ	05-Dec-2022	77.00	77.05	77.70	76.70	77.05	77.05	77.12	10947250	8442.45	43916	5858825	53.52
IOLCP	EQ	05-Dec-2022	346.60	345.10	350.80	341.10	343.50	343.40	346.64	73373	254.34	3375	33253	45.32
IONEXCHANG	EQ	05-Dec-2022	2792.90	2875.00	2928.95	2850.30	2925.00	2906.10	2886.87	104237	3009.18	15171	35226	33.79
IPCALAB	EQ	05-Dec-2022	868.55	871.60	871.60	862.05	863.20	863.80	864.09	238502	2060.88	8457	169786	71.19
IPL	EQ	05-Dec-2022	258.00	260.00	265.70	260.00	263.50	264.05	263.59	157095	414.09	3689	98057	62.42
IPSL	SM	05-Dec-2022	84.30	82.00	84.95	82.00	83.50	83.50	83.92	72000	60.42	33	52000	72.22
IRB	EQ	05-Dec-2022	274.55	276.00	280.00	271.25	279.15	276.95	275.90	1284409	3543.72	15318	471534	36.71
IRBINVIT	IV	05-Dec-2022	65.30	65.67	65.78	65.25	65.71	65.57	65.52	404549	265.08	2225	331062	81.83
IRCON	EQ	05-Dec-2022	63.25	64.00	64.15	61.60	62.10	62.10	62.93	9523461	5992.94	25429	2858264	30.01
IRCTC	EQ	05-Dec-2022	730.10	733.00	733.70	725.10	730.00	729.10	728.45	1114128	8115.89	26536	424102	38.07
IREDA	N5	05-Dec-2022	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	5	0.06	1	5	100.00
IREDA	N7	05-Dec-2022	1216.75	1217.00	1217.00	1217.00	1217.00	1217.00	1217.00	543	6.61	6	543	100.00
IRFC	EQ	05-Dec-2022	34.50	34.70	34.70	33.45	33.60	33.65	33.94	71585440	24292.94	115551	21428996	29.93
IRFC	N3	05-Dec-2022	1011.00	1048.40	1048.40	1006.50	1010.00	1010.00	1007.65	53	0.53	5	51	96.23
IRFC	N4	05-Dec-2022	1109.02	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	1000	11.01	4	1000	100.00
IRFC	N8	05-Dec-2022	1212.51	1245.00	1245.00	1213.75	1213.75	1213.75	1215.15	5025	61.06	4	5025	100.00
IRFC	N9	05-Dec-2022	1169.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	210	2.31	4	210	100.00
IRFC	NA	05-Dec-2022	1227.00	1268.99	1268.99	1226.00	1227.00	1227.00	1227.08	1599	19.62	19	1599	100.00
IRFC	ND	05-Dec-2022	1086.05	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	67	0.74	1	67	100.00
IRFC	NE	05-Dec-2022	1242.98	1268.00	1268.00	1242.00	1242.30	1242.30	1244.13	622	7.74	21	567	91.16
IRFC	NJ	05-Dec-2022	1142.99	1149.00	1149.00	1141.00	1141.00	1141.09	1141.28	43	0.49	4	41	95.35
IRFC	NK	05-Dec-2022	1195.19	1195.00	1204.99	1190.00	1204.99	1204.99	1197.17	937	11.22	14	760	81.11
IRFC	NO	05-Dec-2022	1158.00	1148.55	1158.99	1148.55	1158.99	1158.99	1150.52	88	1.01	7	78	88.64
IRIS	EQ	05-Dec-2022	82.05	81.20	84.50	81.20	82.40	81.70	82.83	34126	28.27	842	15352	44.99
IRISDOREME	BE	05-Dec-2022	249.95	255.00	257.00	245.10	254.50	254.25	251.34	2903	7.30	62	-	-
ISEC	EQ	05-Dec-2022	536.35	537.60	542.80	528.05	531.30	530.55	532.42	200786	1069.02	12528	110049	54.81
ISFT	EQ	05-Dec-2022	127.75	126.00	130.00	125.45	130.00	128.30	127.03	12470	15.84	325	7702	61.76
ISGEC	EQ	05-Dec-2022	519.95	521.00	534.00	517.10	528.85	527.80	525.32	77161	405.34	4039	35249	45.68
ISHAN	SM	05-Dec-2022	41.55	41.85	44.55	41.85	44.55	43.90	43.41	12800	5.56	8	12800	100.00
ISMTLTD	EQ	05-Dec-2022	51.20	51.20	52.45	50.95	52.10	52.00	51.77	349714	181.04	1211	271922	77.76
ITBEES	EQ	05-Dec-2022	32.37	32.25	32.57	32.05	32.27	32.23	32.20	4297396	1383.93	11609	3092760	71.97
ITC	EQ	05-Dec-2022	337.15	337.65	338.85	334.15	336.60	336.75	335.88	9716390	32635.65	131793	6175352	63.56
ITDC	EQ	05-Dec-2022	377.55	379.80	381.45	371.50	372.50	373.05	376.52	56586	213.06	2822	27406	48.43
ITDCEM	EQ	05-Dec-2022	122.50	123.35	130.35	122.50	128.80	129.25	127.55	2786037	3553.72	17442	1701093	61.06
ITI	EQ	05-Dec-2022	114.50	114.00	117.40	113.15	114.30	114.00	115.39	652092	752.46	7878	157018	24.08
IVC	EQ	05-Dec-2022	7.50	7.70	7.70	7.50	7.60	7.55	7.59	285116	21.64	582	219063	76.83
IVP	EQ	05-Dec-2022	135.15	136.00	136.85	131.25	132.85	132.00	132.75	13852	18.39	355	9591	69.24
IVZINGOLD	EQ	05-Dec-2022	4770.10	4865.50	4865.50	4790.00	4790.00	4790.00	4796.20	83	3.98	23	72	86.75
IVZINNIFTY	EQ	05-Dec-2022	2052.10	2059.45	2059.45	2050.15	2055.80	2055.80	2051.73	13	0.27	3	12	92.31
IWEL	EQ	05-Dec-2022	1007.15	1015.90	1019.95	964.00	964.00	969.25	980.73	7889	77.37	688	5822	73.80
IZMO	EQ	05-Dec-2022	84.80	84.35	85.75	83.15	84.05	84.25	84.35	34870	29.41	623	20985	60.18
J&KBANK	EQ	05-Dec-2022	46.60	47.00	51.75	46.40	51.75	51.25	49.70	26000531	12921.21	33965	9763005	37.55
JAGRAN	EQ	05-Dec-2022	72.20	72.70	75.80	71.75	75.00	74.95	74.24	937856	696.31	4971	752897	80.28
JAGSNPHARM	EQ	05-Dec-2022	335.65	335.65	348.00	333.05	335.40	334.60	338.78	17532	59.39	1393	10046	57.30
JAIBALAJI	EQ	05-Dec-2022	41.65	41.95	42.50	40.60	42.00	41.95	41.83	37882	15.85	332	27201	71.80
JAICORPLTD	EQ	05-Dec-2022	168.60	169.40	177.80	166.75	175.00	175.40	173.61	2790193	4844.05	20751	768458	27.54
JAIPURKURT	BE	05-Dec-2022	100.35	100.00	102.00	99.05	99.05	100.00	100.19	6110	6.12	38	-	-
JALAN	SM	05-Dec-2022	11.10	11.15	11.65	11.15	11.65	11.65	11.54	63000	7.27	20	57000	90.48
JAMNAAUTO	EQ	05-Dec-2022	112.50	113.00	113.60	111.65	112.25	112.30	112.56	354696	399.24	5604	166558	46.96
JASH	EQ	05-Dec-2022	846.75	850.00	855.95	846.75	851.00	853.35	850.76	3811	32.42	180	3356	88.06
JAYAGROGN	EQ	05-Dec-2022	176.25	177.50	182.15	177.10	180.75	180.75	180.22	15539	28.00	622	8840	56.89
JAYBARMARU	EQ	05-Dec-2022	170.85	171.90	173.80	170.55	173.45	172.20	172.34	12139	20.92	480	7518	61.93
JAYNECOIND	EQ	05-Dec-2022	26.45	27.00	27.55	26.45	26.90	26.90	27.05	324226	87.69	1319	187441	57.81
JAYSREETEA	EQ	05-Dec-2022	103.15	103.10	106.10	103.10	104.40	104.25	104.95	216309	227.01	3348	90404	41.79
JBCHEPHARM	EQ	05-Dec-2022	2000.75	2012.65	2041.55	1989.50	2037.00	2019.40	2010.69	57998	1166.16	7100	24324	41.94
JBFIND	EQ	05-Dec-2022	8.75	8.90	9.00	8.60	9.00	8.95	8.77	235608	20.67	484	134049	56.89
JBMA	EQ	05-Dec-2022	426.25	439.70	439.70	426.20	429.15	427.55	430.93	48035	207.00	4044	21123	43.97
JCHAC	EQ	05-Dec-2022	1156.85	1156.85	1197.00	1156.85	1176.00	1184.30	1181.76	22279	263.28	5356	7181	32.23
JETAIRWAYS	BZ	05-Dec-2022	80.65	83.50	83.50	76.65	80.90	81.60	79.89	42767	34.16	736	-	-
JETFREIGHT	EQ	05-Dec-2022	20.10	20.65	20.65	20.10	20.40	20.45	20.42	80913	16.52	623	63125	78.02
JFLLIFE	SM	05-Dec-2022	37.70	37.00	38.00	36.60	36.60	36.60	37.31	16000	5.97	8	16000	100.00
JHS	EQ	05-Dec-2022	23.35	23.90	24.35	23.15	23.70	23.50	23.78	123289	29.32	603	82213	66.68
JIKIND	BZ	05-Dec-2022	0.80	0.80	0.80	0.75	0.75	0.75	0.79	13	0.00	2	-	-
JINDALPHOT	EQ	05-Dec-2022	346.95	345.00	353.60	345.00	349.50	348.35	348.91	15887	55.43	2454	4810	30.28
JINDALPOLY	EQ	05-Dec-2022	879.10	884.00	892.85	879.20	881.95	882.75	885.28	32741	289.85	2429	22402	68.42
JINDALSAW	EQ	05-Dec-2022	94.05	94.50	96.60	93.20	94.15	94.15	95.23	1584412	1508.87	9272	685153	43.24
JINDALSTEL	EQ	05-Dec-2022	564.45	571.30	573.50	566.05	567.00	569.35	569.51	2829575	16114.61	54873	763307	26.98
JINDRILL	EQ	05-Dec-2022	320.65	323.85	324.65	310.00	311.35	311.00	314.16	126745	398.19	5049	73106	57.68
JINDWORLD	EQ	05-Dec-2022	368.20	367.50	371.00	351.25	353.00	353.20	361.19	122772	443.45	5405	33404	27.21
JISLDVREQS	EQ	05-Dec-2022	18.95	19.35	19.35	18.95	19.15	19.05	19.05	5914	1.13	192	4737	80.10
JISLJALEQS	EQ	05-Dec-2022	34.35	34.50	34.65	33.40	33.65	33.65	33.97	2410024	818.63	4054	1447483	60.06
JITFINFRA	BE	05-Dec-2022	118.50	121.95	122.10	118.00	118.60	118.80	119.49	6829	8.16	86	-	-
JKCEMENT	EQ	05-Dec-2022	3236.35	3243.75	3262.20	3166.50	3184.70	3190.60	3197.20	109839	3511.78	9587	36340	33.08
JKIL	EQ	05-Dec-2022	279.60	276.80	285.65	271.65	273.00	273.20	276.27	188129	519.74	5339	94176	50.06
JKLAKSHMI	EQ	05-Dec-2022	748.55	748.55	834.75	747.00	822.90	825.35	800.90	3968081	31780.24	84372	822641	20.73
JKPAPER	EQ	05-Dec-2022	414.10	415.90	416.60	406.50	408.40	408.20	409.69	552692	2264.34	10879	252021	45.60
JKTYRE	EQ	05-Dec-2022	202.95	205.00	209.00	202.60	203.70	204.10	205.17	3588678	7363.00	26824	782316	21.80
JMA	EQ	05-Dec-2022	69.85	69.85	73.35	69.65	72.60	72.60	71.80	35327	25.37	301	23249	65.81
JMCPROJECT	EQ	05-Dec-2022	126.00	126.00	128.95	124.00	126.00	126.90	126.72	258369	327.40	7071	140508	54.38
JMFINANCIL	EQ	05-Dec-2022	79.55	80.50	84.90	80.10	80.70	80.75	82.16	12292400	10099.37	41465	4361846	35.48
JOCIL	EQ	05-Dec-2022	187.35	190.00	190.00	186.00	187.90	187.05	187.10	2793	5.23	153	1860	66.60
JPASSOCIAT	EQ	05-Dec-2022	11.45	11.50	11.75	10.70	10.85	10.85	11.12	26737966	2973.40	14103	12161922	45.49
JPINFRATEC	BE	05-Dec-2022	1.75	1.80	1.80	1.75	1.80	1.80	1.80	1469751	26.41	1316	-	-
JPOLYINVST	EQ	05-Dec-2022	506.50	512.00	531.80	505.00	531.80	530.35	525.59	15905	83.59	1013	9037	56.82
JPPOWER	EQ	05-Dec-2022	7.95	8.00	8.30	7.85	8.10	8.05	8.14	137041295	11152.11	27989	29943057	21.85
JSL	EQ	05-Dec-2022	176.95	178.45	180.95	176.70	179.10	179.00	179.66	1519011	2729.04	13757	1133247	74.60
JSLHISAR	EQ	05-Dec-2022	342.20	342.30	347.70	339.55	344.80	343.10	344.01	54594	187.81	3313	31366	57.45
JSLL	SM	05-Dec-2022	274.00	270.00	276.95	270.00	273.00	273.00	272.86	4000	10.91	4	3000	75.00
JSWENERGY	EQ	05-Dec-2022	308.40	309.90	314.50	306.00	309.35	309.80	310.99	665114	2068.41	14013	302555	45.49
JSWHL	EQ	05-Dec-2022	4354.75	4354.75	4429.95	4350.00	4412.00	4413.70	4392.02	1146	50.33	383	625	54.54
JSWISPL	EQ	05-Dec-2022	31.70	31.80	32.45	31.80	32.25	32.25	32.23	2428212	782.56	1847	1874921	77.21
JSWSTEEL	EQ	05-Dec-2022	743.05	746.45	759.00	746.00	754.10	756.60	754.91	2129340	16074.63	40253	710357	33.36
JTEKTINDIA	EQ	05-Dec-2022	147.20	148.20	149.80	147.20	148.10	147.95	148.08	326067	482.86	4145	192601	59.07
JTLIND	EQ	05-Dec-2022	304.70	308.40	321.50	305.05	317.25	318.65	316.18	385646	1219.33	8657	188532	48.89
JUBLFOOD	EQ	05-Dec-2022	547.65	548.55	555.15	543.10	552.75	553.85	550.95	2164470	11925.07	37382	938109	43.34
JUBLINDS	BE	05-Dec-2022	443.85	443.85	445.00	425.00	445.00	443.65	438.30	5281	23.15	188	-	-
JUBLINGREA	EQ	05-Dec-2022	529.35	531.40	544.00	530.10	535.10	534.55	536.48	269202	1444.20	8170	106849	39.69
JUBLPHARMA	EQ	05-Dec-2022	378.75	378.75	380.90	373.00	375.55	375.65	377.32	132416	499.63	11528	71365	53.89
JUNIORBEES	EQ	05-Dec-2022	463.99	403.70	468.40	403.70	463.50	463.74	463.05	114124	528.45	12182	68852	60.33
JUSTDIAL	EQ	05-Dec-2022	597.50	593.00	598.80	589.05	594.00	593.35	593.37	112053	664.89	3907	40560	36.20
JWL	BE	05-Dec-2022	83.70	84.70	87.85	83.70	87.85	87.85	86.93	240940	209.45	1277	-	-
JYOTHYLAB	EQ	05-Dec-2022	210.45	212.00	213.45	208.55	211.80	211.65	211.63	727901	1540.43	13864	283122	38.90
JYOTISTRUC	BZ	05-Dec-2022	14.30	14.60	15.00	14.60	15.00	15.00	14.96	229695	34.37	120	-	-
KABRAEXTRU	EQ	05-Dec-2022	503.15	507.80	542.00	504.50	537.00	535.10	529.70	398966	2113.32	15579	132763	33.28
KAJARIACER	EQ	05-Dec-2022	1185.45	1177.25	1212.00	1170.05	1185.00	1184.50	1192.03	216494	2580.67	11104	110436	51.01
KAKATCEM	EQ	05-Dec-2022	213.10	208.00	216.00	208.00	213.00	213.05	213.71	8393	17.94	360	4716	56.19
KALPATPOWR	EQ	05-Dec-2022	523.35	524.80	524.80	513.20	514.50	516.00	517.04	70170	362.81	4982	32589	46.44
KALYANIFRG	BE	05-Dec-2022	262.00	261.95	261.95	252.70	260.10	260.65	257.94	846	2.18	55	-	-
KALYANKJIL	EQ	05-Dec-2022	109.75	110.95	116.40	110.75	115.25	115.50	114.59	12499766	14323.72	56485	2682876	21.46
KAMATHOTEL	BE	05-Dec-2022	96.50	97.80	101.30	97.00	101.30	101.30	100.93	61742	62.32	252	-	-
KAMDHENU	BE	05-Dec-2022	284.30	286.00	298.35	286.00	290.00	290.45	293.32	291619	855.36	1424	-	-
KANANIIND	EQ	05-Dec-2022	8.25	8.55	9.05	8.20	9.05	9.05	8.84	231319	20.44	445	174601	75.48
KANDARP	SM	05-Dec-2022	16.40	16.00	16.50	16.00	16.50	16.50	16.25	8000	1.30	2	8000	100.00
KANORICHEM	EQ	05-Dec-2022	131.30	132.45	141.95	132.45	136.65	136.90	139.02	90977	126.47	1125	66695	73.31
KANPRPLA	EQ	05-Dec-2022	92.55	93.85	93.85	91.85	92.95	92.30	92.57	7036	6.51	204	5705	81.08
KANSAINER	EQ	05-Dec-2022	440.70	444.15	450.35	442.30	446.50	447.35	446.49	98826	441.24	5697	65309	66.08
KAPSTON	EQ	05-Dec-2022	119.65	117.30	120.75	117.30	120.70	120.70	120.63	462	0.56	47	327	70.78
KARMAENG	BE	05-Dec-2022	28.95	29.85	30.35	27.90	30.20	29.85	29.32	10937	3.21	96	-	-
KARURVYSYA	EQ	05-Dec-2022	99.15	99.30	101.25	94.15	101.00	99.35	97.61	16575045	16178.24	64726	7450930	44.95
KAUSHALYA	EQ	05-Dec-2022	4.70	4.80	5.60	4.70	5.60	5.60	5.39	314270	16.93	446	229036	72.88
KAVVERITEL	EQ	05-Dec-2022	8.70	9.05	9.05	8.30	8.60	8.60	8.72	21423	1.87	158	12553	58.60
KAYA	EQ	05-Dec-2022	363.45	362.65	364.95	349.05	355.50	355.65	355.08	11939	42.39	612	7942	66.52
KAYNES	EQ	05-Dec-2022	740.20	740.20	751.00	734.95	744.90	741.95	744.55	238342	1774.57	11759	112786	47.32
KBCGLOBAL	EQ	05-Dec-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	762861	26.70	678	762861	100.00
KCP	EQ	05-Dec-2022	122.10	122.45	124.55	121.50	122.40	122.15	122.72	178417	218.96	2243	86697	48.59
KCPSUGIND	EQ	05-Dec-2022	26.35	26.65	27.25	25.75	26.10	26.15	26.55	705483	187.31	2359	343800	48.73
KDDL	EQ	05-Dec-2022	1012.70	1015.00	1018.00	958.55	970.95	970.55	984.66	30509	300.41	3202	16824	55.14
KEC	EQ	05-Dec-2022	419.25	418.50	424.75	418.00	419.45	419.05	420.98	362540	1526.23	8494	279707	77.15
KECL	EQ	05-Dec-2022	74.90	72.00	78.60	71.30	78.60	78.60	76.13	1237919	942.46	6558	478243	38.63
KEEPLEARN	BE	05-Dec-2022	4.45	4.50	4.65	4.30	4.45	4.45	4.46	48318	2.16	164	-	-
KEERTI	BE	05-Dec-2022	34.45	34.45	34.45	34.45	34.45	34.45	34.45	69765	24.03	34	-	-
KEI	EQ	05-Dec-2022	1616.35	1624.40	1644.00	1601.20	1608.00	1610.65	1621.25	234630	3803.93	14769	126152	53.77
KELLTONTEC	BE	05-Dec-2022	61.20	62.40	62.40	59.90	60.00	60.15	60.47	251235	151.93	1599	-	-
KENNAMET	EQ	05-Dec-2022	2665.65	2677.95	2692.00	2632.50	2670.00	2671.65	2659.80	10369	275.79	2496	6569	63.35
KERNEX	BE	05-Dec-2022	354.50	354.70	354.70	337.10	348.40	337.90	346.01	11923	41.26	136	-	-
KESORAMIND	EQ	05-Dec-2022	57.35	57.85	58.60	56.90	57.40	57.25	57.55	396431	228.15	2807	198512	50.07
KEYFINSERV	EQ	05-Dec-2022	105.25	105.00	105.25	101.25	103.65	104.00	103.77	3295	3.42	109	2029	61.58
KHADIM	EQ	05-Dec-2022	266.45	266.45	269.75	263.15	265.00	263.90	265.95	14498	38.56	1246	8768	60.48
KHAICHEM	EQ	05-Dec-2022	76.35	77.90	78.00	75.85	76.00	76.30	76.55	153037	117.15	1672	93934	61.38
KHAITANLTD	BE	05-Dec-2022	52.40	52.80	52.80	51.05	52.50	51.75	52.08	916	0.48	17	-	-
KHANDSE	EQ	05-Dec-2022	38.40	37.10	39.25	37.10	39.25	38.25	37.85	17024	6.44	321	13295	78.10
KHFM	SM	05-Dec-2022	50.90	50.70	50.70	50.00	50.00	50.00	50.06	37200	18.62	6	37200	100.00
KICL	EQ	05-Dec-2022	1908.45	1929.00	1929.00	1824.95	1865.00	1892.35	1893.72	2710	51.32	259	2339	86.31
KILITCH	EQ	05-Dec-2022	161.60	158.50	163.40	158.50	162.00	162.40	160.85	6950	11.18	290	5457	78.52
KIMS	EQ	05-Dec-2022	1499.50	1518.00	1530.10	1500.00	1501.00	1504.30	1515.15	61300	928.79	6596	22576	36.83
KINGFA	BE	05-Dec-2022	1319.65	1308.55	1355.00	1300.00	1305.00	1313.65	1317.92	1062	14.00	86	-	-
KIOCL	EQ	05-Dec-2022	217.75	219.90	222.80	217.00	218.50	218.15	219.57	41598	91.33	2821	17098	41.10
KIRIINDUS	EQ	05-Dec-2022	481.80	485.65	489.00	475.05	487.00	480.65	482.97	88573	427.78	3445	46410	52.40
KIRLFER	EQ	05-Dec-2022	318.05	320.70	323.05	316.35	320.05	321.10	319.94	122819	392.95	3498	63200	51.46
KIRLOSBROS	EQ	05-Dec-2022	380.80	383.00	386.00	367.65	370.20	373.20	377.64	58516	220.98	2988	29309	50.09
KIRLOSENG	EQ	05-Dec-2022	335.80	337.45	343.65	333.55	340.65	341.25	339.75	299082	1016.13	7555	123358	41.25
KIRLOSIND	EQ	05-Dec-2022	1929.30	1929.30	1983.50	1929.30	1970.00	1958.40	1963.50	7124	139.88	1039	5215	73.20
KITEX	EQ	05-Dec-2022	198.50	199.80	202.50	198.95	200.30	200.85	200.72	133087	267.13	2952	68668	51.60
KKCL	EQ	05-Dec-2022	488.75	485.00	496.10	481.10	485.00	485.65	487.55	131846	642.82	5110	81406	61.74
KMSUGAR	EQ	05-Dec-2022	27.35	27.90	28.15	27.50	27.65	27.60	27.68	283689	78.53	1342	149521	52.71
KNAGRI	SM	05-Dec-2022	143.00	148.90	149.00	147.00	149.00	148.65	148.43	12800	19.00	8	12800	100.00
KNRCON	EQ	05-Dec-2022	258.85	259.40	264.50	258.20	262.00	261.00	261.44	187299	489.67	5257	104562	55.83
KOHINOOR	EQ	05-Dec-2022	53.65	54.55	54.70	53.70	54.00	54.10	54.20	86382	46.82	1089	50043	57.93
KOKUYOCMLN	EQ	05-Dec-2022	81.30	81.70	83.40	80.70	81.70	81.10	81.82	154414	126.34	1821	86012	55.70
KOLTEPATIL	EQ	05-Dec-2022	315.95	317.15	317.15	311.50	313.00	313.20	314.33	88284	277.51	3041	41026	46.47
KOPRAN	EQ	05-Dec-2022	165.05	165.05	169.70	163.80	164.95	164.65	166.41	79679	132.59	2278	41272	51.80
KOTAKALPHA	EQ	05-Dec-2022	29.91	29.91	30.10	29.53	30.00	29.92	29.86	172550	51.52	536	114466	66.34
KOTAKBANK	EQ	05-Dec-2022	1930.80	1942.00	1943.95	1920.00	1933.85	1938.45	1931.26	1245509	24053.99	66850	768844	61.73
KOTAKBKETF	EQ	05-Dec-2022	436.98	448.80	448.80	434.00	438.71	438.96	437.80	39961	174.95	1814	31653	79.21
KOTAKCONS	EQ	05-Dec-2022	78.30	78.30	78.32	77.93	77.93	78.21	78.02	33258	25.95	27	32730	98.41
KOTAKGOLD	EQ	05-Dec-2022	45.96	43.20	46.38	43.20	46.27	46.18	46.19	210896	97.42	916	142449	67.54
KOTAKIT	EQ	05-Dec-2022	32.11	32.74	32.74	31.81	31.98	31.92	31.95	76535	24.45	405	55005	71.87
KOTAKLOVOL	EQ	05-Dec-2022	13.99	14.63	16.64	13.75	14.19	14.01	14.36	26295	3.78	416	10862	41.31
KOTAKMID50	EQ	05-Dec-2022	90.33	99.50	99.50	90.37	90.51	90.49	90.89	8590	7.81	96	6227	72.49
KOTAKMNC	EQ	05-Dec-2022	20.49	21.38	21.38	20.33	20.44	20.35	20.51	1560	0.32	32	1157	74.17
KOTAKNIFTY	EQ	05-Dec-2022	198.86	198.13	199.50	181.00	199.36	198.98	198.82	38873	77.29	518	23143	59.53
KOTAKNV20	EQ	05-Dec-2022	104.95	105.90	105.90	103.93	104.64	104.85	104.46	18239	19.05	599	8677	47.57
KOTAKPSUBK	EQ	05-Dec-2022	407.40	408.97	412.00	407.40	411.85	411.83	410.50	18046	74.08	650	9490	52.59
KOTARISUG	EQ	05-Dec-2022	43.80	44.40	44.75	43.80	44.05	44.00	44.22	323366	142.99	1770	215135	66.53
KOTHARIPET	EQ	05-Dec-2022	64.60	64.50	65.00	64.30	65.00	64.80	64.76	43104	27.91	675	30139	69.92
KOTHARIPRO	EQ	05-Dec-2022	114.45	120.10	120.15	120.10	120.15	120.15	120.15	2570	3.09	39	2570	100.00
KOTYARK	SM	05-Dec-2022	439.55	453.00	453.00	428.10	428.10	428.40	437.40	5200	22.75	20	4000	76.92
KOVAI	EQ	05-Dec-2022	1763.15	1780.00	1780.00	1730.00	1730.00	1760.15	1768.49	2264	40.04	218	1869	82.55
KPIGREEN	EQ	05-Dec-2022	912.50	917.10	928.70	905.30	912.00	908.40	916.63	77222	707.84	5062	39343	50.95
KPITTECH	EQ	05-Dec-2022	719.00	721.95	722.00	712.05	717.00	718.20	717.91	556824	3997.50	21829	236185	42.42
KPRMILL	EQ	05-Dec-2022	544.60	548.95	552.45	537.00	543.45	543.10	542.82	621509	3373.67	13954	470209	75.66
KRBL	EQ	05-Dec-2022	426.45	430.00	433.00	420.00	422.00	423.30	426.94	487728	2082.30	14102	198699	40.74
KREBSBIO	EQ	05-Dec-2022	115.45	112.05	116.00	111.15	111.50	112.05	113.36	7777	8.82	238	5535	71.17
KRIDHANINF	EQ	05-Dec-2022	4.30	4.45	4.50	4.10	4.40	4.30	4.31	212004	9.14	386	144784	68.29
KRISHANA	EQ	05-Dec-2022	400.05	409.95	424.00	400.25	423.90	420.40	414.96	151973	630.63	5601	71109	46.79
KRISHIVAL	SM	05-Dec-2022	247.00	234.65	259.35	234.65	259.35	259.05	246.78	12000	29.61	12	8000	66.67
KRISHNADEF	SM	05-Dec-2022	119.70	119.70	125.65	119.70	125.65	125.65	124.66	138000	172.03	41	111000	80.43
KRITI	EQ	05-Dec-2022	83.35	81.60	84.55	80.90	82.50	83.05	82.96	42672	35.40	1368	25287	59.26
KRITIKA	EQ	05-Dec-2022	15.00	15.00	15.25	14.85	14.90	14.90	15.02	202969	30.49	1051	158209	77.95
KRITINUT	EQ	05-Dec-2022	54.95	56.50	59.80	54.30	58.70	59.00	58.32	264014	153.96	2947	145096	54.96
KRSNAA	EQ	05-Dec-2022	480.50	483.30	489.90	478.10	482.50	484.40	483.51	47954	231.86	4929	32075	66.89
KSB	EQ	05-Dec-2022	1927.50	1937.15	1957.95	1911.00	1948.00	1937.55	1931.71	21706	419.30	4318	9753	44.93
KSCL	EQ	05-Dec-2022	515.15	517.75	525.00	512.70	524.90	523.15	519.49	105334	547.20	3980	74241	70.48
KSHITIJPOL	BE	05-Dec-2022	38.10	39.90	40.00	39.90	40.00	40.00	39.97	1419963	567.50	5759	-	-
KSL	EQ	05-Dec-2022	335.05	338.70	345.40	336.05	339.00	339.20	341.28	66055	225.43	3544	31840	48.20
KSOLVES	EQ	05-Dec-2022	431.80	435.40	442.00	431.15	436.00	435.50	435.85	21626	94.26	1913	12013	55.55
KTKBANK	EQ	05-Dec-2022	151.30	152.10	164.45	151.10	156.80	156.80	159.94	14894319	23821.70	66750	4281721	28.75
KUANTUM	EQ	05-Dec-2022	144.45	144.95	147.40	142.55	145.75	145.70	145.03	66945	97.09	1113	44866	67.02
L&TFH	EQ	05-Dec-2022	91.35	92.10	93.90	91.80	93.15	93.30	93.08	20689507	19257.50	63474	5317622	25.70
L&TFINANCE	NC	05-Dec-2022	1078.00	1099.00	1099.00	1080.00	1080.00	1080.00	1089.59	160	1.74	7	70	43.75
L&TFINANCE	NE	05-Dec-2022	1050.55	1044.99	1045.00	1011.01	1040.09	1040.09	1034.12	36	0.37	9	33	91.67
L&TFINANCE	NO	05-Dec-2022	1074.95	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	11	0.12	1	11	100.00
L&TFINANCE	NU	05-Dec-2022	1133.60	1121.00	1130.02	1111.00	1111.01	1111.12	1118.86	581	6.50	11	581	100.00
L&TFINANCE	NY	05-Dec-2022	1079.42	1078.01	1078.01	1078.01	1078.01	1078.01	1078.01	78	0.84	3	78	100.00
L&TFINANCE	Y1	05-Dec-2022	1268.88	1269.00	1269.00	1200.11	1269.00	1269.00	1265.87	22	0.28	5	22	100.00
L&TFINANCE	Y3	05-Dec-2022	1001.00	1011.00	1011.00	1000.00	1000.00	1006.11	1006.11	18	0.18	2	10	55.56
L&TFINANCE	Y7	05-Dec-2022	1029.00	1010.10	1058.00	1010.10	1029.00	1029.00	1029.44	25	0.26	4	10	40.00
L&TFINANCE	Y9	05-Dec-2022	1113.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	400	4.52	17	400	100.00
LAGNAM	EQ	05-Dec-2022	60.00	61.00	63.50	60.15	62.50	61.95	61.88	77868	48.18	622	53992	69.34
LALPATHLAB	EQ	05-Dec-2022	2478.15	2479.35	2510.00	2465.55	2485.00	2493.30	2487.57	188534	4689.91	16544	72838	38.63
LAMBODHARA	EQ	05-Dec-2022	104.15	105.30	106.00	103.45	104.05	104.25	104.88	22708	23.82	558	13192	58.09
LANCER	EQ	05-Dec-2022	447.15	440.05	451.40	439.65	443.25	442.30	443.42	69402	307.74	5180	44148	63.61
LAOPALA	EQ	05-Dec-2022	415.60	417.40	419.20	406.90	411.00	412.25	412.29	131767	543.26	6246	57855	43.91
LASA	EQ	05-Dec-2022	33.30	31.60	33.25	31.40	32.15	32.25	32.19	48270	15.54	600	29124	60.34
LATENTVIEW	EQ	05-Dec-2022	374.60	376.40	377.70	370.00	370.90	370.20	372.15	332450	1237.23	9226	188703	56.76
LATTEYS	SM	05-Dec-2022	57.40	60.25	60.25	60.25	60.25	60.25	60.25	10000	6.03	2	10000	100.00
LAURUSLABS	EQ	05-Dec-2022	423.60	423.50	426.15	418.20	420.60	420.50	420.79	1609869	6774.16	24199	708231	43.99
LAXMICOT	EQ	05-Dec-2022	23.40	23.10	25.35	21.25	23.00	22.75	23.13	86768	20.07	482	35559	40.98
LAXMIMACH	EQ	05-Dec-2022	13256.40	13425.00	13559.00	13230.80	13400.00	13376.05	13421.94	3704	497.15	1290	1749	47.22
LCCINFOTEC	EQ	05-Dec-2022	2.75	2.85	2.85	2.65	2.70	2.65	2.74	201191	5.52	363	146537	72.83
LEMERITE	SM	05-Dec-2022	65.85	65.50	65.50	64.75	65.00	65.00	65.14	12800	8.34	8	9600	75.00
LEMONTREE	EQ	05-Dec-2022	99.05	99.50	101.50	98.00	98.25	98.40	99.41	4425825	4399.71	35752	1468428	33.18
LEXUS	SM	05-Dec-2022	62.70	65.80	65.80	63.15	65.80	65.80	65.23	6000	3.91	6	6000	100.00
LFIC	EQ	05-Dec-2022	147.90	147.90	147.95	140.55	140.55	140.55	141.18	6989	9.87	166	6020	86.14
LGBBROSLTD	EQ	05-Dec-2022	713.95	719.95	719.95	705.20	709.90	706.40	709.82	25513	181.10	2530	16219	63.57
LGBFORGE	BE	05-Dec-2022	9.65	9.70	9.80	9.50	9.80	9.75	9.67	57278	5.54	171	-	-
LIBAS	EQ	05-Dec-2022	20.70	20.95	21.05	20.50	21.00	20.90	20.89	70637	14.76	411	50757	71.86
LIBERTSHOE	EQ	05-Dec-2022	354.90	356.70	359.80	344.00	346.10	346.25	351.28	68534	240.75	2139	40888	59.66
LICHSGFIN	EQ	05-Dec-2022	393.60	395.40	404.25	394.30	403.05	403.05	400.39	2339996	9369.16	28171	1018220	43.51
LICI	EQ	05-Dec-2022	651.25	651.10	655.00	649.00	651.15	652.10	651.53	800923	5218.29	27632	380596	47.52
LICNETFGSC	EQ	05-Dec-2022	22.78	23.04	23.04	22.52	22.75	22.84	22.89	21135	4.84	273	10690	50.58
LICNETFN50	EQ	05-Dec-2022	200.52	204.00	204.00	200.00	200.50	200.67	200.49	439	0.88	47	290	66.06
LICNETFSEN	EQ	05-Dec-2022	682.08	685.00	696.00	679.64	680.00	680.00	684.23	100	0.68	35	53	53.00
LICNFNHGP	EQ	05-Dec-2022	200.75	204.40	204.40	200.00	200.50	200.50	200.84	445	0.89	39	263	59.10
LIKHITHA	EQ	05-Dec-2022	263.90	261.70	261.70	242.80	247.90	248.55	250.92	1055520	2648.56	22702	411066	38.94
LINC	EQ	05-Dec-2022	384.10	388.95	438.70	388.95	415.90	419.45	423.61	284615	1205.65	10711	67701	23.79
LINCOLN	EQ	05-Dec-2022	338.20	339.95	354.90	338.05	353.00	348.75	344.77	118617	408.95	3123	94280	79.48
LINDEINDIA	EQ	05-Dec-2022	3117.00	3138.50	3139.95	3076.00	3101.00	3100.55	3098.65	27260	844.69	4377	17524	64.28
LIQUIDBEES	EQ	05-Dec-2022	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	1703395	17033.90	11271	1483345	87.08
LIQUIDETF	EQ	05-Dec-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	38044	380.44	131	30915	81.26
LLOYDS	SM	05-Dec-2022	44.00	44.00	44.00	42.15	42.15	42.40	43.79	87000	38.10	8	84000	96.55
LODHA	EQ	05-Dec-2022	1048.95	1055.80	1095.00	1050.10	1078.00	1087.40	1073.67	1073553	11526.42	22245	693038	64.56
LOKESHMACH	BE	05-Dec-2022	103.80	105.85	105.85	101.35	103.20	103.95	103.71	23605	24.48	166	-	-
LOTUSEYE	EQ	05-Dec-2022	91.65	95.00	98.00	92.50	94.20	93.65	94.06	49806	46.85	1172	32937	66.13
LOVABLE	EQ	05-Dec-2022	142.60	142.95	146.05	142.10	143.95	144.90	144.12	28359	40.87	1071	11312	39.89
LOYALTEX	EQ	05-Dec-2022	800.20	819.00	819.95	781.00	817.90	814.50	804.01	2051	16.49	257	1643	80.11
LPDC	EQ	05-Dec-2022	6.15	6.35	6.35	5.90	6.15	6.00	6.07	84365	5.12	298	66700	79.06
LSIL	EQ	05-Dec-2022	12.90	13.00	13.05	12.85	12.90	12.90	12.95	1419481	183.76	3323	871271	61.38
LT	EQ	05-Dec-2022	2085.50	2095.95	2096.80	2068.85	2088.60	2085.60	2082.63	1767537	36811.29	139331	1236426	69.95
LTGILTBEES	EQ	05-Dec-2022	23.12	23.10	23.10	22.99	23.03	23.03	23.06	18445	4.25	104	14014	75.98
LTIM	EQ	05-Dec-2022	5065.75	5080.00	5107.75	4970.00	4973.35	4975.40	5000.25	286244	14312.91	22091	176737	61.74
LTTS	EQ	05-Dec-2022	4287.35	4281.00	4312.30	4214.40	4254.00	4248.95	4240.51	258701	10970.24	25544	71829	27.77
LUMAXIND	EQ	05-Dec-2022	1910.75	1909.95	1925.10	1825.00	1840.00	1845.30	1858.63	24863	462.11	5151	11947	48.05
LUMAXTECH	EQ	05-Dec-2022	265.05	269.90	271.30	265.00	266.70	267.00	268.33	113943	305.74	3913	51065	44.82
LUPIN	EQ	05-Dec-2022	776.00	778.00	778.00	761.35	768.90	770.10	767.15	734449	5634.33	26375	254729	34.68
LUXIND	EQ	05-Dec-2022	1716.45	1730.40	1757.00	1716.55	1724.00	1722.50	1735.96	63887	1109.05	7074	32931	51.55
LXCHEM	EQ	05-Dec-2022	304.20	305.30	321.00	304.30	318.40	318.75	315.32	2258828	7122.53	34329	668514	29.60
LYKALABS	EQ	05-Dec-2022	137.65	138.85	140.80	136.10	136.40	136.65	138.49	51366	71.14	1403	28645	55.77
LYPSAGEMS	EQ	05-Dec-2022	6.15	6.20	6.25	6.10	6.20	6.20	6.20	33008	2.05	117	22987	69.64
M&M	EQ	05-Dec-2022	1264.60	1269.45	1269.45	1252.60	1259.20	1259.80	1258.45	2764806	34793.61	65886	1774842	64.19
M&MFIN	EQ	05-Dec-2022	229.00	232.25	243.35	228.20	241.10	241.15	238.59	17008391	40580.41	98587	3010057	17.70
M&MFIN	N2	05-Dec-2022	1070.25	1069.90	1071.00	1069.80	1069.95	1070.01	1069.99	2327	24.90	50	2177	93.55
MAANALU	EQ	05-Dec-2022	183.90	185.90	187.65	182.00	185.60	186.40	184.62	44845	82.79	1331	28324	63.16
MACPOWER	EQ	05-Dec-2022	349.55	349.55	357.45	348.00	348.00	348.80	351.26	13880	48.75	717	8611	62.04
MADHAV	EQ	05-Dec-2022	45.85	45.85	46.55	43.50	44.25	44.50	45.31	29917	13.56	587	14335	47.92
MADHAVBAUG	SM	05-Dec-2022	138.00	135.10	138.00	135.10	138.00	138.00	136.55	3200	4.37	2	1600	50.00
MADHUCON	BE	05-Dec-2022	5.45	5.65	5.65	5.20	5.30	5.30	5.26	53507	2.82	128	-	-
MADRASFERT	EQ	05-Dec-2022	53.85	54.10	55.30	52.90	53.55	53.50	54.07	522648	282.57	3181	170463	32.62
MAESGETF	EQ	05-Dec-2022	31.15	31.09	31.25	31.03	31.21	31.20	31.13	2462	0.77	85	1449	58.85
MAFANG	EQ	05-Dec-2022	39.88	39.99	40.55	39.92	40.30	40.38	40.29	1241784	500.34	3937	846402	68.16
MAFSETF	EQ	05-Dec-2022	19.39	18.90	19.45	18.90	19.42	19.42	19.36	376097	72.79	1392	320263	85.15
MAGADSUGAR	EQ	05-Dec-2022	309.90	312.00	314.80	308.00	311.90	311.00	311.33	9076	28.26	532	4645	51.18
MAGNUM	EQ	05-Dec-2022	21.15	21.80	21.80	20.30	20.60	20.70	20.91	118096	24.69	879	73610	62.33
MAHABANK	EQ	05-Dec-2022	27.35	27.50	27.85	27.00	27.80	27.65	27.45	15276414	4192.81	14835	4795137	31.39
MAHAPEXLTD	BE	05-Dec-2022	133.45	140.10	140.10	140.10	140.10	140.10	140.10	6864	9.62	35	-	-
MAHASTEEL	EQ	05-Dec-2022	69.00	68.75	69.90	68.70	69.50	69.55	69.46	9679	6.72	133	6005	62.04
MAHEPC	EQ	05-Dec-2022	100.65	101.20	103.00	100.55	102.15	102.40	101.81	24494	24.94	605	15667	63.96
MAHESHWARI	EQ	05-Dec-2022	74.40	74.45	75.95	74.45	75.75	75.65	75.35	25884	19.50	259	19478	75.25
MAHINDCIE	EQ	05-Dec-2022	287.55	289.75	291.95	287.75	289.40	289.40	289.46	169913	491.82	4091	72955	42.94
MAHKTECH	EQ	05-Dec-2022	13.51	13.89	14.64	13.89	14.45	14.50	14.38	1447020	208.07	1925	790204	54.61
MAHLIFE	EQ	05-Dec-2022	392.20	395.25	395.25	382.90	386.00	385.20	385.84	138059	532.68	6478	66230	47.97
MAHLOG	EQ	05-Dec-2022	507.90	511.55	511.60	498.00	498.55	499.05	501.24	93483	468.58	3668	55696	59.58
MAHSCOOTER	EQ	05-Dec-2022	4956.60	4994.00	5000.35	4756.20	4776.00	4784.70	4855.49	14757	716.52	3526	8264	56.00
MAHSEAMLES	EQ	05-Dec-2022	387.95	389.90	394.90	381.25	390.00	390.20	389.61	164137	639.49	8461	91453	55.72
MAITHANALL	EQ	05-Dec-2022	957.70	962.50	974.35	950.00	953.00	952.65	956.90	24898	238.25	3131	13734	55.16
MAKS	SM	05-Dec-2022	39.50	37.55	37.60	37.55	37.55	37.55	37.56	24000	9.02	4	18000	75.00
MALLCOM	EQ	05-Dec-2022	667.30	681.00	681.00	635.10	664.95	661.15	659.88	3327	21.95	339	2270	68.23
MALUPAPER	EQ	05-Dec-2022	33.20	33.30	33.50	32.90	33.15	33.05	33.15	23420	7.76	200	14902	63.63
MAM150ETF	EQ	05-Dec-2022	12.33	12.80	12.80	12.28	12.35	12.36	12.36	399138	49.35	701	374062	93.72
MAMFGETF	EQ	05-Dec-2022	86.42	86.63	86.94	86.33	86.91	86.91	86.73	2721	2.36	98	2128	78.21
MAN50ETF	EQ	05-Dec-2022	195.16	195.73	195.73	194.30	195.51	195.22	194.77	5370	10.46	172	3613	67.28
MANAKALUCO	EQ	05-Dec-2022	20.65	21.40	21.70	20.60	21.05	21.10	21.08	112436	23.70	1231	55050	48.96
MANAKCOAT	EQ	05-Dec-2022	19.20	19.75	19.75	18.10	19.20	19.20	19.21	51930	9.97	473	36142	69.60
MANAKSIA	EQ	05-Dec-2022	77.25	77.75	79.30	77.25	78.50	78.65	78.55	71238	55.96	1011	42325	59.41
MANAKSTEEL	EQ	05-Dec-2022	35.85	36.90	36.90	35.85	36.50	36.45	36.38	46494	16.92	452	25688	55.25
MANALIPETC	EQ	05-Dec-2022	84.15	84.75	85.30	83.50	83.95	83.80	83.94	303345	254.64	5313	184802	60.92
MANAPPURAM	EQ	05-Dec-2022	119.40	120.90	126.00	120.70	123.70	123.70	124.04	24534022	30431.11	91479	6094711	24.84
MANGALAM	EQ	05-Dec-2022	143.15	142.05	142.45	137.95	141.00	138.85	139.81	15722	21.98	642	9903	62.99
MANGCHEFER	EQ	05-Dec-2022	79.10	79.75	83.40	79.35	81.50	81.45	81.75	518308	423.73	3536	349318	67.40
MANGLMCEM	EQ	05-Dec-2022	338.75	340.00	341.65	336.00	337.20	337.85	338.07	34020	115.01	883	27154	79.82
MANINDS	EQ	05-Dec-2022	82.90	83.50	85.65	82.75	83.05	83.45	84.15	166397	140.03	2252	82399	49.52
MANINFRA	EQ	05-Dec-2022	79.00	79.25	82.25	78.20	79.50	79.10	79.84	1317294	1051.77	19515	622473	47.25
MANORAMA	EQ	05-Dec-2022	1077.15	1099.00	1100.00	1052.70	1052.70	1082.65	1086.11	2877	31.25	505	1801	62.60
MANORG	EQ	05-Dec-2022	542.85	548.15	548.20	535.00	536.50	536.90	539.45	5671	30.59	752	3392	59.81
MANUGRAPH	EQ	05-Dec-2022	14.50	14.70	14.70	14.20	14.20	14.20	14.31	3978	0.57	40	3338	83.91
MANXT50	EQ	05-Dec-2022	443.49	443.55	443.55	440.39	442.66	442.90	442.83	4028	17.84	53	3950	98.06
MANYAVAR	EQ	05-Dec-2022	1400.35	1399.00	1399.00	1351.10	1362.90	1364.30	1368.76	106128	1452.64	14403	77363	72.90
MAPMYINDIA	EQ	05-Dec-2022	1210.05	1224.00	1224.00	1198.05	1204.90	1203.50	1205.46	44867	540.85	3930	26526	59.12
MARALOVER	EQ	05-Dec-2022	69.15	70.40	73.25	69.60	70.00	70.15	71.49	92758	66.31	1773	48220	51.98
MARATHON	EQ	05-Dec-2022	250.05	249.55	252.85	239.60	242.00	243.00	246.37	42353	104.34	1638	21001	49.59
MARICO	EQ	05-Dec-2022	503.85	504.95	506.50	499.80	500.60	500.95	501.30	1003133	5028.75	24522	682266	68.01
MARINE	EQ	05-Dec-2022	34.15	33.80	34.40	33.50	34.00	34.00	34.03	213814	72.76	1198	122763	57.42
MARKSANS	EQ	05-Dec-2022	58.35	58.60	61.50	58.40	60.95	61.10	60.53	3508439	2123.64	12486	1490754	42.49
MARSHALL	EQ	05-Dec-2022	28.40	28.70	28.70	25.35	27.30	27.40	27.11	85668	23.23	727	40728	47.54
MARUTI	EQ	05-Dec-2022	8815.85	8844.00	8853.20	8765.00	8786.95	8792.05	8792.31	519621	45686.71	78677	322614	62.09
MASFIN	EQ	05-Dec-2022	847.60	845.05	845.60	825.00	828.00	827.15	831.69	36735	305.52	2980	25205	68.61
MASKINVEST	BE	05-Dec-2022	166.10	157.80	157.80	157.80	157.80	157.80	157.80	274	0.43	17	-	-
MASPTOP50	EQ	05-Dec-2022	26.84	27.10	27.10	26.72	26.98	26.93	26.84	81617	21.91	442	68037	83.36
MASTEK	EQ	05-Dec-2022	1787.30	1795.00	1804.30	1761.00	1767.95	1768.60	1775.30	44140	783.62	5774	18205	41.24
MATRIMONY	EQ	05-Dec-2022	624.65	625.00	627.70	616.30	617.00	618.05	619.79	6271	38.87	938	3932	62.70
MAWANASUG	EQ	05-Dec-2022	88.25	89.70	91.00	88.60	89.75	89.60	89.75	236865	212.60	3616	140301	59.23
MAXHEALTH	EQ	05-Dec-2022	447.50	451.25	452.15	435.20	439.30	437.60	441.37	1170296	5165.35	50461	823660	70.38
MAXIND	EQ	05-Dec-2022	94.90	95.70	97.00	93.95	94.20	94.70	95.49	87006	83.09	1699	51642	59.35
MAXVIL	EQ	05-Dec-2022	175.00	176.80	177.00	170.30	173.05	174.10	173.15	44046	76.27	1102	28475	64.65
MAYURUNIQ	EQ	05-Dec-2022	455.10	455.10	458.95	445.05	445.05	445.75	451.80	16580	74.91	2124	9639	58.14
MAZDA	EQ	05-Dec-2022	651.85	655.05	670.45	655.05	660.00	659.65	659.73	3392	22.38	374	2184	64.39
MAZDOCK	EQ	05-Dec-2022	914.00	918.60	936.40	904.50	907.90	911.85	920.68	3482846	32065.88	60820	524097	15.05
MBAPL	BE	05-Dec-2022	503.40	505.00	509.95	480.00	505.00	501.60	501.78	11356	56.98	398	-	-
MBECL	BE	05-Dec-2022	3.95	4.05	4.10	4.05	4.10	4.10	4.09	24670	1.01	79	-	-
MBLINFRA	EQ	05-Dec-2022	22.70	23.10	23.80	22.60	22.75	23.05	23.12	153732	35.55	634	88164	57.35
MCDOWELL-N	EQ	05-Dec-2022	935.90	937.00	939.15	921.60	930.00	929.60	927.18	1024143	9495.64	33324	605958	59.17
MCL	EQ	05-Dec-2022	26.30	25.50	26.65	25.50	26.20	26.10	26.24	24049	6.31	214	16614	69.08
MCLEODRUSS	EQ	05-Dec-2022	28.30	29.50	29.50	28.50	29.00	29.15	29.12	1439037	419.03	3440	1055252	73.33
MCX	EQ	05-Dec-2022	1560.05	1560.00	1586.00	1557.80	1567.20	1569.45	1574.15	214363	3374.39	13973	58253	27.17
MEDANTA	EQ	05-Dec-2022	457.45	459.75	469.00	452.55	458.90	456.45	460.30	412743	1899.87	10256	170850	41.39
MEDICAMEQ	EQ	05-Dec-2022	841.45	839.70	857.40	838.95	843.15	849.10	848.14	2564	21.75	536	1124	43.84
MEDICO	BE	05-Dec-2022	312.55	310.00	320.00	310.00	316.00	313.15	313.67	46464	145.74	195	-	-
MEDPLUS	EQ	05-Dec-2022	674.10	678.00	748.95	657.40	703.40	703.50	724.45	1270267	9202.39	43451	209567	16.50
MEGAFLEX	SM	05-Dec-2022	39.90	40.00	40.25	40.00	40.10	40.10	40.09	12000	4.81	3	12000	100.00
MEGASOFT	EQ	05-Dec-2022	36.80	36.90	37.00	36.20	36.60	36.25	36.50	34513	12.60	361	24372	70.62
MEGASTAR	BE	05-Dec-2022	240.65	244.25	244.95	240.00	244.95	244.95	242.69	2895	7.03	121	-	-
MELSTAR	BZ	05-Dec-2022	2.35	2.40	2.45	2.40	2.45	2.45	2.40	1100	0.03	2	-	-
MENONBE	EQ	05-Dec-2022	96.95	96.55	99.00	96.55	97.75	97.85	97.97	50098	49.08	848	32753	65.38
MEP	BE	05-Dec-2022	19.75	20.00	20.55	20.00	20.55	20.35	20.30	476933	96.81	648	-	-
MERCATOR	BE	05-Dec-2022	1.15	1.20	1.20	1.15	1.20	1.15	1.18	411793	4.87	291	-	-
METALFORGE	BZ	05-Dec-2022	4.10	3.95	4.10	3.95	4.00	4.00	4.01	5532	0.22	20	-	-
METROBRAND	EQ	05-Dec-2022	834.90	839.00	842.35	824.75	836.50	835.05	834.82	88864	741.85	6520	33682	37.90
METROPOLIS	EQ	05-Dec-2022	1478.65	1486.40	1489.80	1445.00	1449.50	1451.35	1460.73	134089	1958.68	8363	54889	40.93
MFL	EQ	05-Dec-2022	1260.10	1264.85	1267.00	1245.00	1249.10	1250.25	1253.49	31539	395.34	2786	16982	53.84
MFSL	EQ	05-Dec-2022	706.20	707.20	722.00	707.05	719.00	720.05	715.27	544781	3896.65	19306	192508	35.34
MGEL	EQ	05-Dec-2022	31.95	31.95	34.50	31.30	32.25	32.55	32.75	749330	245.39	1742	288068	38.44
MGL	EQ	05-Dec-2022	907.25	909.00	911.70	897.40	905.00	904.15	903.11	160208	1446.86	6311	26660	16.64
MHHL	SM	05-Dec-2022	53.95	54.15	56.95	54.15	56.45	56.45	55.88	27000	15.09	8	24000	88.89
MHLXMIRU	EQ	05-Dec-2022	220.55	223.05	228.00	220.55	224.00	224.85	224.47	18683	41.94	860	10409	55.71
MHRIL	EQ	05-Dec-2022	286.60	290.50	291.00	286.65	288.50	288.05	288.76	235515	680.08	5792	111436	47.32
MICEL	BE	05-Dec-2022	11.35	11.60	11.60	11.35	11.45	11.40	11.49	109308	12.56	395	-	-
MID150BEES	EQ	05-Dec-2022	125.24	127.00	127.00	124.01	125.79	125.67	125.62	136923	172.01	2951	99592	72.74
MIDHANI	EQ	05-Dec-2022	242.15	243.30	248.80	243.00	246.60	246.55	245.43	619705	1520.95	10373	177034	28.57
MILTON	SM	05-Dec-2022	20.45	21.45	21.45	21.45	21.45	21.45	21.45	8800	1.89	2	8800	100.00
MINDACORP	EQ	05-Dec-2022	220.55	224.80	229.00	219.40	222.00	221.05	224.35	1153633	2588.21	18691	492064	42.65
MINDSPACE	RR	05-Dec-2022	335.00	336.75	336.75	332.21	332.55	332.79	333.55	94610	315.57	4499	86328	91.25
MINDTECK	EQ	05-Dec-2022	139.65	140.05	143.95	137.05	140.50	141.30	140.68	24470	34.42	574	17171	70.17
MIRCELECTR	EQ	05-Dec-2022	15.85	15.70	16.55	15.70	16.10	16.15	16.14	613565	99.06	1493	398902	65.01
MIRZAINT	EQ	05-Dec-2022	304.90	306.95	312.30	303.50	304.50	304.75	307.34	164746	506.33	7753	73653	44.71
MITCON	BE	05-Dec-2022	62.80	62.80	64.00	62.80	63.95	63.55	63.32	44641	28.27	41	-	-
MITTAL	EQ	05-Dec-2022	11.30	11.30	11.65	11.30	11.60	11.60	11.49	26124	3.00	123	20077	76.85
MKPL	SM	05-Dec-2022	2045.00	2050.00	2068.00	2030.00	2030.00	2030.00	2039.00	6000	122.34	9	4500	75.00
MMFL	EQ	05-Dec-2022	861.10	856.00	898.50	856.00	897.00	894.75	891.06	54698	487.39	4910	28879	52.80
MMP	EQ	05-Dec-2022	133.70	134.00	135.00	130.80	133.05	133.45	133.36	25250	33.67	568	15495	61.37
MMTC	EQ	05-Dec-2022	41.95	42.20	42.45	41.40	41.50	41.60	41.81	2874730	1201.86	7773	1115859	38.82
MODIRUBBER	BE	05-Dec-2022	71.40	70.50	74.95	70.15	73.80	73.80	73.37	1732	1.27	29	-	-
MODISONLTD	EQ	05-Dec-2022	64.90	65.40	67.00	65.30	66.60	66.20	66.23	45199	29.94	577	34203	75.67
MOGSEC	EQ	05-Dec-2022	50.21	50.22	50.27	50.16	50.21	50.21	50.22	12379	6.22	394	12272	99.14
MOHEALTH	EQ	05-Dec-2022	23.82	24.00	24.40	23.45	23.98	23.98	23.78	550	0.13	31	440	80.00
MOHITIND	EQ	05-Dec-2022	16.05	16.00	16.60	15.80	16.05	16.10	16.13	17101	2.76	105	10877	63.60
MOHOTAIND	BZ	05-Dec-2022	5.45	5.35	5.70	5.20	5.70	5.65	5.33	16947	0.90	52	-	-
MOIL	EQ	05-Dec-2022	168.35	169.25	171.00	164.60	166.45	166.00	167.38	335445	561.45	8511	146260	43.60
MOKSH	EQ	05-Dec-2022	13.90	14.10	15.10	14.05	14.55	14.60	14.71	1033951	152.05	2938	672909	65.08
MOL	EQ	05-Dec-2022	111.15	111.70	114.00	111.40	112.30	112.35	112.74	668364	753.48	5740	335576	50.21
MOLDTECH	EQ	05-Dec-2022	113.65	114.95	115.80	111.10	114.65	114.35	113.44	239650	271.86	4903	110550	46.13
MOLDTKPAC	EQ	05-Dec-2022	904.40	912.60	921.00	904.40	910.00	914.25	914.20	29729	271.78	2862	16741	56.31
MOLOWVOL	EQ	05-Dec-2022	25.71	26.48	29.75	25.58	25.65	25.65	26.42	5729	1.51	68	3792	66.19
MOM100	EQ	05-Dec-2022	34.50	33.60	35.95	33.60	34.42	34.63	34.57	163052	56.37	1850	108428	66.50
MOM50	EQ	05-Dec-2022	188.43	189.00	190.00	186.41	186.97	187.29	187.73	1812	3.40	121	1364	75.28
MOMENTUM	EQ	05-Dec-2022	20.14	21.06	21.06	19.95	20.40	20.40	20.16	3934	0.79	113	3675	93.42
MOMOMENTUM	EQ	05-Dec-2022	40.69	42.70	42.70	38.80	40.85	40.81	40.68	11605	4.72	134	7398	63.75
MON100	EQ	05-Dec-2022	95.16	94.85	95.44	94.51	95.29	95.25	95.21	636126	605.67	6219	466609	73.35
MONARCH	EQ	05-Dec-2022	385.65	388.00	405.00	384.00	398.50	402.05	399.66	110880	443.14	2815	60314	54.40
MONQ50	EQ	05-Dec-2022	53.22	54.28	54.28	53.20	53.88	53.85	53.65	22377	12.01	259	15933	71.20
MONTECARLO	EQ	05-Dec-2022	747.95	751.60	770.00	746.35	752.90	754.45	755.78	55920	422.63	4575	24333	43.51
MOQUALITY	EQ	05-Dec-2022	123.33	123.56	124.92	123.56	123.87	123.95	123.74	69	0.09	12	38	55.07
MORARJEE	EQ	05-Dec-2022	25.25	25.85	26.00	23.75	24.20	24.05	24.66	46599	11.49	471	28272	60.67
MOREPENLAB	EQ	05-Dec-2022	30.90	31.05	32.70	30.90	31.70	31.80	31.94	3319700	1060.19	8411	1120965	33.77
MOTHERSON	EQ	05-Dec-2022	74.00	74.20	76.30	73.70	75.50	75.45	75.30	17391816	13095.74	46713	7260966	41.75
MOTILALOFS	EQ	05-Dec-2022	666.20	666.00	673.95	664.00	670.00	668.65	668.21	157304	1051.12	5375	99892	63.50
MOTOGENFIN	EQ	05-Dec-2022	25.30	26.00	26.00	25.30	25.50	25.50	25.54	3622	0.93	66	2607	71.98
MOVALUE	EQ	05-Dec-2022	49.41	49.30	50.00	48.50	49.60	49.60	48.89	1201	0.59	34	511	42.55
MPHASIS	EQ	05-Dec-2022	2157.35	2164.95	2176.95	2112.20	2139.00	2135.95	2135.71	358098	7647.92	22441	154682	43.20
MPSLTD	EQ	05-Dec-2022	979.20	984.40	1025.00	968.00	977.85	983.80	1001.98	82168	823.31	8367	27112	33.00
MPTODAY	SM	05-Dec-2022	38.90	37.00	40.50	37.00	40.50	40.50	38.00	8000	3.04	4	8000	100.00
MRF	EQ	05-Dec-2022	94554.20	94711.95	95243.65	94052.45	94302.00	94673.70	94564.51	8584	8117.42	5105	1617	18.84
MRO-TEK	EQ	05-Dec-2022	65.20	65.90	65.90	63.30	64.00	64.05	63.88	2938	1.88	73	2109	71.78
MRPL	EQ	05-Dec-2022	59.30	59.50	60.40	58.75	59.15	59.20	59.38	2879399	1709.72	10908	949815	32.99
MSPL	EQ	05-Dec-2022	9.95	9.95	10.15	9.85	10.05	9.95	10.00	267907	26.79	781	200433	74.81
MSTCLTD	EQ	05-Dec-2022	334.00	336.00	338.00	327.05	329.00	329.35	331.35	377775	1251.75	9159	148749	39.38
MSUMI	EQ	05-Dec-2022	60.20	60.50	61.00	59.90	60.80	60.80	60.73	2173218	1319.79	17492	1527950	70.31
MTARTECH	EQ	05-Dec-2022	1737.80	1751.50	1823.90	1751.00	1762.05	1767.60	1786.05	699517	12493.76	41428	167629	23.96
MTEDUCARE	EQ	05-Dec-2022	8.10	8.20	8.25	8.05	8.20	8.15	8.17	153257	12.52	254	102903	67.14
MTNL	EQ	05-Dec-2022	23.70	23.85	24.30	23.55	23.55	23.60	23.88	2070700	494.55	3639	879258	42.46
MUKANDLTD	EQ	05-Dec-2022	114.20	114.60	117.70	113.00	115.00	114.10	115.03	61317	70.53	1821	31095	50.71
MUKTAARTS	EQ	05-Dec-2022	59.35	59.20	61.35	58.10	60.70	60.15	60.26	44729	26.95	517	34699	77.58
MUNJALAU	EQ	05-Dec-2022	51.80	52.50	53.00	51.60	52.00	51.95	52.35	165765	86.77	1928	83875	50.60
MUNJALSHOW	EQ	05-Dec-2022	111.05	112.70	112.70	110.45	110.50	110.75	111.39	33670	37.51	739	23945	71.12
MURUDCERA	EQ	05-Dec-2022	42.40	42.40	42.75	41.10	42.00	42.10	42.17	87575	36.93	651	61030	69.69
MUTHOOTCAP	EQ	05-Dec-2022	288.70	293.75	296.50	285.00	287.35	287.75	291.71	26710	77.92	1056	10478	39.23
MUTHOOTFIN	EQ	05-Dec-2022	1135.75	1137.95	1158.75	1133.05	1137.00	1142.10	1144.48	1396099	15978.02	50039	746452	53.47
MWL	SM	05-Dec-2022	108.05	109.90	110.00	109.90	110.00	109.95	109.95	2400	2.64	2	2400	100.00
NABARD	N2	05-Dec-2022	1192.83	1204.90	1204.90	1194.51	1194.51	1194.51	1196.31	341	4.08	8	340	99.71
NACLIND	EQ	05-Dec-2022	95.40	95.40	97.90	93.05	95.00	95.25	95.73	252710	241.91	2912	159506	63.12
NAGAFERT	BE	05-Dec-2022	8.55	8.95	8.95	8.95	8.95	8.95	8.95	326527	29.22	297	-	-
NAGREEKCAP	EQ	05-Dec-2022	14.45	14.45	14.75	14.00	14.50	14.35	14.40	5637	0.81	117	3771	66.90
NAGREEKEXP	EQ	05-Dec-2022	42.05	42.15	50.45	41.80	48.10	47.85	48.21	572084	275.79	2943	142689	24.94
NAHARCAP	EQ	05-Dec-2022	336.40	329.15	347.25	329.15	336.10	336.75	338.47	8668	29.34	558	3310	38.19
NAHARINDUS	EQ	05-Dec-2022	120.15	119.00	121.40	118.60	120.30	120.10	120.09	42899	51.52	565	26950	62.82
NAHARPOLY	EQ	05-Dec-2022	286.20	294.90	294.90	285.00	288.00	286.75	288.20	15170	43.72	801	8276	54.56
NAHARSPING	EQ	05-Dec-2022	306.00	312.70	314.75	305.00	311.05	311.05	310.34	37621	116.75	1738	25907	68.86
NAM-INDIA	EQ	05-Dec-2022	269.75	270.50	271.70	267.00	267.40	267.55	268.64	398245	1069.83	11408	261131	65.57
NARMADA	EQ	05-Dec-2022	24.90	24.90	26.10	24.20	24.75	24.80	25.30	5919	1.50	82	3191	53.91
NATCOPHARM	EQ	05-Dec-2022	581.95	585.00	586.05	577.00	580.20	579.05	580.39	130300	756.24	6826	85937	65.95
NATHBIOGEN	EQ	05-Dec-2022	169.25	169.25	176.00	166.10	175.55	172.30	170.77	25432	43.43	1023	16745	65.84
NATIONALUM	EQ	05-Dec-2022	78.00	79.20	81.15	78.80	80.15	80.20	80.23	27249138	21861.90	55782	9172144	33.66
NATNLSTEEL	BE	05-Dec-2022	4.30	4.30	4.40	4.15	4.40	4.30	4.23	14580	0.62	39	-	-
NAUKRI	EQ	05-Dec-2022	4042.60	4051.00	4073.95	3997.20	4058.00	4056.45	4043.74	336839	13620.91	24845	91156	27.06
NAVA	EQ	05-Dec-2022	184.70	185.65	190.10	183.30	185.00	185.30	186.14	410685	764.46	9134	189096	46.04
NAVINFLUOR	EQ	05-Dec-2022	4418.45	4450.00	4543.90	4355.10	4398.60	4397.80	4453.63	299103	13320.95	26116	57098	19.09
NAVKARCORP	EQ	05-Dec-2022	56.00	56.40	59.55	56.25	59.40	59.00	58.49	1296188	758.09	8171	578083	44.60
NAVNETEDUL	EQ	05-Dec-2022	128.60	129.70	131.40	127.80	130.15	130.00	129.37	361563	467.76	4740	209533	57.95
NAZARA	EQ	05-Dec-2022	621.05	624.20	633.50	612.15	615.60	615.10	623.51	307018	1914.29	13110	85204	27.75
NBCC	EQ	05-Dec-2022	42.65	42.95	43.40	42.10	42.35	42.30	42.73	9423488	4026.22	17969	3617914	38.39
NBIFIN	EQ	05-Dec-2022	1673.70	1697.85	1719.00	1671.00	1684.00	1684.00	1685.95	128	2.16	65	102	79.69
NCC	EQ	05-Dec-2022	80.30	80.70	81.00	79.40	79.70	79.80	80.03	2688559	2151.57	11138	1182064	43.97
NCLIND	EQ	05-Dec-2022	185.40	187.10	188.70	182.60	185.00	184.85	184.72	123815	228.71	3234	53743	43.41
NDGL	EQ	05-Dec-2022	1428.00	1439.30	1470.00	1390.00	1401.00	1410.90	1437.53	309	4.44	60	221	71.52
NDL	EQ	05-Dec-2022	27.45	27.75	28.15	27.55	27.80	27.80	27.83	241512	67.21	968	152404	63.10
NDRAUTO	EQ	05-Dec-2022	576.85	577.50	590.00	564.95	582.00	578.65	573.91	13893	79.73	845	7533	54.22
NDTV	BE	05-Dec-2022	410.95	419.20	419.20	390.45	390.45	392.95	394.94	651029	2571.14	6914	-	-
NECCLTD	EQ	05-Dec-2022	26.95	26.95	27.40	26.70	27.20	27.15	26.99	99949	26.98	496	55605	55.63
NECLIFE	EQ	05-Dec-2022	21.20	21.20	23.80	21.05	22.95	22.95	22.69	1059371	240.32	4198	578802	54.64
NELCAST	EQ	05-Dec-2022	95.00	97.50	108.80	97.50	103.70	104.45	103.50	4777744	4944.91	40685	1426649	29.86
NELCO	EQ	05-Dec-2022	816.70	822.40	822.85	783.35	789.00	787.65	795.08	129168	1026.98	8094	65128	50.42
NEOGEN	EQ	05-Dec-2022	1291.40	1291.40	1304.05	1286.05	1288.00	1289.25	1291.54	27335	353.04	3658	14849	54.32
NESCO	EQ	05-Dec-2022	629.45	638.00	645.00	631.95	639.80	638.65	639.15	83454	533.39	3959	48313	57.89
NESTLEIND	EQ	05-Dec-2022	19751.20	19759.80	19850.00	19552.70	19769.00	19752.20	19658.15	84999	16709.23	22879	51039	60.05
NETF	EQ	05-Dec-2022	195.53	194.02	196.65	194.01	195.00	195.06	195.37	1975	3.86	83	900	45.57
NETWORK18	EQ	05-Dec-2022	74.20	74.15	78.25	73.00	75.65	75.95	76.11	4160314	3166.26	19197	927950	22.30
NEULANDLAB	EQ	05-Dec-2022	1706.00	1719.95	1724.85	1692.10	1706.00	1706.65	1707.61	20349	347.48	2062	14253	70.04
NEWGEN	EQ	05-Dec-2022	370.20	371.45	384.75	371.40	384.60	382.65	378.71	199915	757.10	10067	104888	52.47
NEXTMEDIA	EQ	05-Dec-2022	5.45	5.65	5.65	5.35	5.35	5.40	5.56	15337	0.85	65	14474	94.37
NFL	EQ	05-Dec-2022	57.85	58.15	59.55	58.00	58.75	58.65	58.58	1332346	780.45	4684	553189	41.52
NGIL	EQ	05-Dec-2022	92.75	95.95	95.95	88.15	88.60	88.30	88.91	117332	104.32	1053	75047	63.96
NGLFINE	EQ	05-Dec-2022	1657.95	1682.00	1691.95	1640.60	1668.00	1675.60	1666.54	8682	144.69	1870	5197	59.86
NH	EQ	05-Dec-2022	757.60	769.95	769.95	751.45	754.00	755.40	759.22	130093	987.69	7196	79332	60.98
NHAI	N2	05-Dec-2022	1140.00	1140.00	1140.00	1134.99	1134.99	1134.99	1135.45	22	0.25	4	12	54.55
NHAI	N4	05-Dec-2022	1125.00	1086.75	1158.75	1086.75	1140.00	1140.00	1090.06	211	2.30	5	200	94.79
NHAI	N6	05-Dec-2022	1245.48	1246.30	1250.00	1241.00	1250.00	1249.96	1245.00	3159	39.33	31	2691	85.19
NHAI	N8	05-Dec-2022	1098.10	1100.00	1119.99	1100.00	1119.70	1119.70	1116.47	524	5.85	7	524	100.00
NHAI	N9	05-Dec-2022	1185.10	1186.10	1186.10	1179.00	1185.90	1185.90	1179.68	2100	24.77	7	2000	95.24
NHAI	NA	05-Dec-2022	1190.99	1190.99	1190.99	1187.60	1187.60	1187.60	1190.76	145	1.73	3	145	100.00
NHAI	ND	05-Dec-2022	1223.50	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	40	0.46	1	40	100.00
NHAI	NE	05-Dec-2022	1173.99	1164.75	1164.75	1164.25	1164.25	1164.25	1164.39	7	0.08	2	7	100.00
NHBTF2014	N6	05-Dec-2022	6951.66	6960.00	6960.00	6950.00	6950.00	6950.66	6950.78	283	19.67	22	258	91.17
NHBTF2023	N3	05-Dec-2022	6125.50	6190.00	6190.00	6190.00	6190.00	6190.00	6190.00	1	0.06	1	1	100.00
NHBTF2023	N6	05-Dec-2022	6200.00	6262.00	6262.00	6262.00	6262.00	6262.00	6262.00	1	0.06	1	1	100.00
NHIT	N1	05-Dec-2022	308.11	307.75	308.19	307.70	308.19	308.01	307.92	981	3.02	26	817	83.28
NHIT	N2	05-Dec-2022	308.29	308.50	308.60	308.31	308.52	308.52	308.46	15702	48.43	27	15701	99.99
NHIT	N3	05-Dec-2022	412.87	414.00	414.00	413.00	413.20	413.20	413.41	2103	8.69	16	2103	100.00
NHPC	EQ	05-Dec-2022	41.95	42.30	43.20	41.90	41.95	41.95	42.26	16843753	7118.22	30979	9533622	56.60
NHPC	N1	05-Dec-2022	1343.90	1340.00	1340.00	1300.00	1300.00	1300.00	1325.00	5	0.07	5	5	100.00
NHPC	N2	05-Dec-2022	1224.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	3400	41.48	2	3400	100.00
NHPC	N5	05-Dec-2022	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	103	1.27	2	103	100.00
NHPC	N6	05-Dec-2022	1360.00	1389.99	1389.99	1389.99	1389.99	1389.99	1389.99	2	0.03	1	2	100.00
NIACL	EQ	05-Dec-2022	110.25	111.00	112.45	109.20	110.05	109.95	110.98	711606	789.74	6973	262254	36.85
NIBL	EQ	05-Dec-2022	22.15	22.95	22.95	22.10	22.10	22.20	22.37	8468	1.89	83	6460	76.29
NIDAN	SM	05-Dec-2022	54.60	54.60	55.00	54.00	54.00	54.00	54.55	12000	6.55	11	12000	100.00
NIF100BEES	EQ	05-Dec-2022	196.41	196.67	198.48	194.45	195.95	196.50	195.86	30623	59.98	287	27317	89.20
NIFTYBEES	EQ	05-Dec-2022	204.81	207.49	207.49	203.65	204.53	204.44	204.24	1627546	3324.04	37687	1008891	61.99
NIFTYQLITY	EQ	05-Dec-2022	15.03	15.03	15.24	14.82	14.88	14.99	15.03	92055	13.83	434	25647	27.86
NIITLTD	EQ	05-Dec-2022	341.45	343.50	343.50	330.75	332.50	333.60	334.84	428161	1433.67	12044	140541	32.82
NILAINFRA	EQ	05-Dec-2022	8.05	8.00	8.10	7.90	7.90	7.95	8.01	335962	26.92	578	231045	68.77
NILASPACES	BE	05-Dec-2022	4.20	4.40	4.40	4.00	4.05	4.05	4.15	368533	15.28	553	-	-
NILKAMAL	EQ	05-Dec-2022	1932.90	1955.00	1960.00	1916.00	1917.00	1919.80	1927.38	9551	184.08	881	6725	70.41
NIPPOBATRY	EQ	05-Dec-2022	441.30	444.30	450.00	438.00	438.00	440.15	443.81	9236	40.99	981	5752	62.28
NIRAJ	EQ	05-Dec-2022	29.80	30.40	30.55	29.80	30.30	30.40	30.24	8961	2.71	129	6061	67.64
NITCO	EQ	05-Dec-2022	23.15	23.80	23.80	23.15	23.30	23.25	23.35	36443	8.51	210	26355	72.32
NITINSPIN	EQ	05-Dec-2022	207.50	208.50	212.00	208.35	209.05	209.55	210.17	94854	199.35	3827	60768	64.06
NITIRAJ	EQ	05-Dec-2022	73.75	73.60	75.80	71.15	74.80	73.85	73.78	1055	0.78	83	308	29.19
NKIND	BE	05-Dec-2022	39.00	38.00	40.90	38.00	40.50	40.50	38.81	425	0.16	5	-	-
NLCINDIA	EQ	05-Dec-2022	88.25	89.50	91.45	88.70	89.10	89.30	90.11	11238632	10127.64	50440	3809891	33.90
NMDC	EQ	05-Dec-2022	119.90	120.90	123.05	120.45	122.95	122.75	121.99	7731152	9431.43	42953	3616588	46.78
NOCIL	EQ	05-Dec-2022	233.60	234.50	239.80	232.60	237.00	237.25	237.15	497998	1181.01	8210	169709	34.08
NOIDATOLL	EQ	05-Dec-2022	8.05	8.10	8.15	7.80	7.85	7.90	7.92	202790	16.06	247	172708	85.17
NOVARTIND	EQ	05-Dec-2022	679.80	685.80	685.80	672.15	679.90	677.85	677.20	6812	46.13	581	4011	58.88
NPBET	EQ	05-Dec-2022	223.36	220.90	224.95	220.90	223.26	223.83	223.23	603	1.35	43	451	74.79
NPST	SM	05-Dec-2022	128.00	133.70	133.70	128.00	128.00	128.00	130.33	11200	14.60	7	9600	85.71
NRAIL	EQ	05-Dec-2022	318.75	313.20	318.80	313.00	317.20	315.10	315.23	8835	27.85	844	4957	56.11
NRBBEARING	EQ	05-Dec-2022	148.45	149.00	149.85	145.70	147.50	147.30	147.66	143506	211.91	4255	64361	44.85
NRL	SM	05-Dec-2022	292.00	290.00	296.50	290.00	292.00	292.25	293.79	7700	22.62	13	5500	71.43
NSIL	EQ	05-Dec-2022	2391.15	2435.00	2435.00	2285.50	2366.00	2342.85	2357.50	2876	67.80	481	1822	63.35
NTPC	EQ	05-Dec-2022	172.15	173.05	175.65	171.40	175.00	175.15	174.14	9861212	17172.49	53164	5677909	57.58
NTPC	N2	05-Dec-2022	1200.00	1200.00	1200.00	1158.00	1158.00	1158.00	1158.30	153	1.77	3	149	97.39
NTPC	N4	05-Dec-2022	1028.10	1028.50	1047.39	1028.50	1030.50	1030.63	1032.32	221	2.28	9	201	90.95
NTPC	N6	05-Dec-2022	1320.00	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	120	1.59	1	120	100.00
NTPC	N7	05-Dec-2022	13.43	13.37	13.43	13.35	13.40	13.41	13.40	21825	2.92	98	20654	94.63
NTPC	N9	05-Dec-2022	1135.50	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	50	0.57	1	50	100.00
NTPC	NA	05-Dec-2022	1608.00	1785.00	1785.00	1785.00	1785.00	1785.00	1785.00	32	0.57	1	32	100.00
NUCLEUS	EQ	05-Dec-2022	395.45	403.95	419.20	397.20	413.00	411.80	412.98	94749	391.29	4332	44605	47.08
NURECA	EQ	05-Dec-2022	519.80	524.15	529.50	510.00	514.85	514.60	518.84	274057	1421.92	10108	77157	28.15
NUVOCO	EQ	05-Dec-2022	393.95	394.05	399.55	389.35	399.20	399.10	396.36	177024	701.66	6446	98566	55.68
NV20BEES	EQ	05-Dec-2022	105.88	107.28	108.00	104.30	105.94	105.71	105.41	9391	9.90	167	5639	60.05
NXTDIGITAL	BE	05-Dec-2022	101.50	106.55	106.55	103.55	106.55	106.55	106.45	50658	53.92	237	-	-
NYKAA	EQ	05-Dec-2022	178.35	179.00	179.70	174.10	176.00	175.80	176.47	6569928	11594.07	47152	2811604	42.80
OAL	EQ	05-Dec-2022	453.65	453.00	466.05	449.95	455.00	455.15	457.32	10060	46.01	569	6651	66.11
OBCL	EQ	05-Dec-2022	94.65	95.00	99.15	93.40	94.50	94.45	95.21	21748	20.71	490	12060	55.45
OBEROIRLTY	EQ	05-Dec-2022	954.25	954.75	961.10	944.60	959.00	956.75	955.56	418300	3997.10	17950	129982	31.07
OCCL	EQ	05-Dec-2022	783.35	780.00	808.40	780.00	805.00	805.40	798.18	6028	48.11	696	4577	75.93
OFSS	EQ	05-Dec-2022	3218.80	3237.55	3240.00	3160.00	3175.00	3176.00	3184.84	113358	3610.27	14547	46383	40.92
OIL	EQ	05-Dec-2022	207.90	209.00	212.50	207.70	211.20	212.00	210.51	921322	1939.43	13993	521620	56.62
OILCOUNTUB	BE	05-Dec-2022	18.70	19.00	19.20	18.10	19.10	18.85	18.81	13818	2.60	142	-	-
OLECTRA	EQ	05-Dec-2022	495.05	497.35	511.60	496.55	499.00	498.65	504.01	145125	731.45	5346	62838	43.30
OMAXAUTO	EQ	05-Dec-2022	59.95	60.60	60.60	58.55	58.90	58.85	59.50	90087	53.60	1015	71705	79.60
OMAXE	EQ	05-Dec-2022	78.80	79.70	84.40	78.80	83.00	83.30	82.55	479364	395.70	4989	290855	60.68
OMINFRAL	EQ	05-Dec-2022	39.40	39.30	39.35	38.55	38.60	38.95	38.85	136744	53.13	858	98376	71.94
OMKARCHEM	BE	05-Dec-2022	17.85	18.70	18.70	17.80	18.00	18.00	18.36	243160	44.64	347	-	-
ONELIFECAP	EQ	05-Dec-2022	13.60	14.40	14.40	13.30	13.40	13.65	13.92	9633	1.34	99	7215	74.90
ONEPOINT	BE	05-Dec-2022	16.95	17.75	17.75	17.30	17.60	17.65	17.60	355219	62.52	999	-	-
ONGC	EQ	05-Dec-2022	140.90	141.50	143.95	140.60	143.75	143.75	142.49	18440387	26275.78	91862	9424233	51.11
ONMOBILE	EQ	05-Dec-2022	103.50	103.85	106.20	102.70	103.05	103.05	104.19	558060	581.42	5246	263248	47.17
ONWARDTEC	EQ	05-Dec-2022	333.65	335.75	352.90	331.45	350.00	347.70	345.74	44453	153.69	2189	28377	63.84
OPTIEMUS	EQ	05-Dec-2022	246.80	248.00	265.30	246.55	255.00	255.45	257.35	328976	846.63	6952	205173	62.37
ORBTEXP	EQ	05-Dec-2022	156.35	159.30	161.00	156.00	160.50	160.65	158.50	16214	25.70	450	10836	66.83
ORCHPHARMA	BE	05-Dec-2022	400.35	393.65	410.00	393.65	403.75	403.05	403.97	12751	51.51	111	-	-
ORICONENT	EQ	05-Dec-2022	28.70	29.20	29.20	27.90	28.05	28.15	28.22	205322	57.94	836	139364	67.88
ORIENTABRA	EQ	05-Dec-2022	29.45	29.45	29.85	29.00	29.30	29.20	29.33	60730	17.81	535	38648	63.64
ORIENTALTL	EQ	05-Dec-2022	8.85	9.30	9.35	8.65	9.10	9.05	9.13	110949	10.13	408	71050	64.04
ORIENTBELL	EQ	05-Dec-2022	550.30	552.00	559.00	543.05	550.95	557.10	556.44	15369	85.52	577	10474	68.15
ORIENTCEM	EQ	05-Dec-2022	131.60	132.45	133.70	129.50	131.00	130.60	130.88	601975	787.86	16192	320199	53.19
ORIENTELEC	EQ	05-Dec-2022	279.50	280.90	281.85	275.25	278.00	276.60	279.21	152990	427.16	6675	115767	75.67
ORIENTHOT	EQ	05-Dec-2022	81.95	82.20	82.75	81.15	81.80	81.90	81.90	538851	441.34	3618	212548	39.44
ORIENTLTD	EQ	05-Dec-2022	64.50	65.70	65.70	64.35	64.45	64.45	64.73	615	0.40	49	291	47.32
ORIENTPPR	EQ	05-Dec-2022	37.85	38.05	38.80	37.95	38.30	38.15	38.36	1599749	613.66	5504	525126	32.83
ORISSAMINE	EQ	05-Dec-2022	2967.40	2912.05	3008.00	2912.05	2951.00	2960.95	2958.19	4182	123.71	1035	2697	64.49
ORTEL	BZ	05-Dec-2022	1.00	0.95	1.05	0.95	1.05	1.05	1.03	1321	0.01	7	-	-
ORTINLAB	EQ	05-Dec-2022	23.35	23.60	23.60	23.05	23.30	23.15	23.31	12645	2.95	169	7228	57.16
OSIAHYPER	EQ	05-Dec-2022	319.65	316.30	330.00	316.25	320.00	319.05	323.42	2854	9.23	211	2034	71.27
OSWALAGRO	EQ	05-Dec-2022	45.90	45.20	46.30	45.20	45.45	45.45	45.67	71484	32.65	715	43922	61.44
OSWALSEEDS	SM	05-Dec-2022	234.90	237.00	237.50	223.20	223.20	223.20	229.45	30000	68.83	14	14000	46.67
PAGEIND	EQ	05-Dec-2022	47539.15	47561.10	47889.95	47160.00	47450.00	47533.35	47468.70	12546	5955.42	6153	6009	47.90
PAISALO	EQ	05-Dec-2022	83.15	83.15	85.50	82.00	82.70	83.10	84.12	220266	185.28	2107	151936	68.98
PALASHSECU	EQ	05-Dec-2022	96.40	97.85	99.00	94.30	97.00	98.00	96.26	2426	2.34	87	1448	59.69
PALREDTEC	EQ	05-Dec-2022	155.10	153.50	156.85	151.00	154.80	152.50	152.50	9870	15.05	235	6009	60.88
PANACEABIO	EQ	05-Dec-2022	141.25	142.80	143.95	141.30	142.50	142.85	142.99	56363	80.59	1487	30377	53.90
PANACHE	EQ	05-Dec-2022	66.20	64.20	66.95	64.20	66.00	66.00	65.29	3523	2.30	78	2177	61.79
PANAMAPET	EQ	05-Dec-2022	376.55	384.55	390.75	368.40	377.00	376.45	378.64	308542	1168.28	11125	139174	45.11
PANSARI	EQ	05-Dec-2022	90.05	90.05	90.90	88.20	89.00	89.15	89.23	317	0.28	23	216	68.14
PAR	EQ	05-Dec-2022	156.25	157.00	161.00	156.00	156.10	157.05	159.26	11476	18.28	328	6251	54.47
PARACABLES	BE	05-Dec-2022	22.05	22.20	22.20	20.95	21.00	21.05	21.20	452571	95.95	2606	-	-
PARADEEP	EQ	05-Dec-2022	58.65	58.95	60.65	58.85	59.65	59.65	59.79	4701487	2810.91	13166	2317077	49.28
PARAGMILK	EQ	05-Dec-2022	111.25	111.90	113.20	107.50	108.25	108.15	110.69	751101	831.43	10177	378951	50.45
PARAS	EQ	05-Dec-2022	615.20	620.90	634.00	617.60	626.90	626.10	625.22	238211	1489.35	9269	106024	44.51
PARSVNATH	EQ	05-Dec-2022	7.45	7.50	7.65	7.25	7.45	7.40	7.45	331827	24.74	463	257672	77.65
PASUPTAC	EQ	05-Dec-2022	30.70	31.95	34.75	31.55	34.00	33.85	33.56	426459	143.10	3225	240069	56.29
PATANJALI	BE	05-Dec-2022	1272.75	1284.90	1322.50	1253.20	1315.00	1318.30	1301.35	465110	6052.72	11507	-	-
PATELENG	EQ	05-Dec-2022	19.10	19.20	19.40	19.00	19.30	19.25	19.19	3691271	708.29	4187	2992844	81.08
PATINTLOG	EQ	05-Dec-2022	14.20	14.45	14.45	13.80	14.25	14.05	14.00	181400	25.40	330	138445	76.32
PAVNAIND	SM	05-Dec-2022	179.00	175.00	175.00	175.00	175.00	175.00	175.00	1600	2.80	1	1600	100.00
PAYTM	EQ	05-Dec-2022	536.95	543.75	548.70	521.20	523.00	523.35	533.29	12261228	65387.63	174792	3748616	30.57
PCBL	EQ	05-Dec-2022	141.90	142.65	146.35	139.30	140.25	139.80	142.69	2136383	3048.46	21452	1016259	47.57
PCJEWELLER	BE	05-Dec-2022	84.85	86.95	87.90	82.80	87.90	87.35	86.76	893250	774.94	3781	-	-
PDMJEPAPER	EQ	05-Dec-2022	48.25	48.55	49.30	48.30	48.85	48.65	48.73	142124	69.26	1402	70898	49.88
PDPL	BE	05-Dec-2022	4.45	4.25	4.25	4.25	4.25	4.25	4.25	555	0.02	5	-	-
PDSL	EQ	05-Dec-2022	364.60	374.00	378.30	366.45	374.00	373.60	375.05	92888	348.38	4980	53236	57.31
PEARLPOLY	EQ	05-Dec-2022	24.35	25.80	28.40	25.30	27.00	27.00	26.91	2854265	767.97	9828	836352	29.30
PEL	EQ	05-Dec-2022	859.70	864.00	906.20	861.00	904.80	896.25	890.02	3472292	30903.93	62875	1345016	38.74
PENIND	EQ	05-Dec-2022	62.35	63.00	64.10	62.20	63.45	63.15	63.15	887865	560.69	6424	461718	52.00
PENINLAND	BE	05-Dec-2022	13.30	13.45	13.95	13.05	13.95	13.95	13.76	163920	22.55	237	-	-
PERFECT	SM	05-Dec-2022	9.75	10.20	10.20	9.55	9.55	9.55	9.78	36000	3.52	6	36000	100.00
PERSISTENT	EQ	05-Dec-2022	4345.25	4310.30	4327.90	4217.25	4264.70	4263.70	4257.86	304928	12983.40	40735	108235	35.50
PETRONET	EQ	05-Dec-2022	212.00	213.30	213.50	211.55	213.00	213.15	212.74	1308234	2783.18	13071	872699	66.71
PFC	EQ	05-Dec-2022	139.30	139.50	140.90	137.85	138.00	138.15	138.94	6833200	9494.03	26374	4432692	64.87
PFC	N2	05-Dec-2022	1155.30	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	200	2.31	1	200	100.00
PFC	N5	05-Dec-2022	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	5	0.06	1	5	100.00
PFC	N8	05-Dec-2022	1322.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	360	4.77	2	360	100.00
PFIZER	EQ	05-Dec-2022	4588.40	4612.45	4626.40	4552.00	4575.90	4566.15	4582.03	7722	353.82	2232	3745	48.50
PFOCUS	EQ	05-Dec-2022	90.60	91.00	92.70	86.50	91.25	89.95	89.00	124034	110.39	1687	71595	57.72
PFS	BZ	05-Dec-2022	17.20	17.50	18.05	17.50	18.05	18.05	17.96	927477	166.55	1404	-	-
PGEL	EQ	05-Dec-2022	988.65	995.00	1052.00	989.25	1049.00	1046.65	1027.62	39057	401.36	3425	28602	73.23
PGHH	EQ	05-Dec-2022	14140.80	14205.95	14329.65	14000.00	14225.00	14191.50	14124.32	11829	1670.77	2435	8770	74.14
PGHL	EQ	05-Dec-2022	4179.35	4168.60	4201.00	4100.00	4128.00	4116.35	4127.89	4457	183.98	1827	2574	57.75
PGIL	EQ	05-Dec-2022	476.30	479.75	484.90	466.60	469.80	470.05	476.69	13912	66.32	1201	7482	53.78
PGINVIT	IV	05-Dec-2022	129.22	129.00	129.50	127.81	128.00	128.09	128.56	285793	367.40	3782	253579	88.73
PHANTOMFX	SM	05-Dec-2022	250.00	262.60	262.60	252.95	255.00	255.00	255.66	68400	174.87	49	44400	64.91
PHARMABEES	EQ	05-Dec-2022	13.20	13.59	13.59	13.11	13.20	13.19	13.19	1912467	252.17	3050	1678379	87.76
PHOENIXLTD	EQ	05-Dec-2022	1492.25	1500.00	1509.55	1444.15	1451.05	1449.60	1465.12	198410	2906.95	21224	100042	50.42
PIDILITIND	EQ	05-Dec-2022	2736.20	2728.10	2739.85	2694.00	2728.00	2733.80	2720.10	339575	9236.77	26395	194132	57.17
PIGL	SM	05-Dec-2022	67.00	63.70	63.70	63.70	63.70	63.70	63.70	4000	2.55	2	4000	100.00
PIIND	EQ	05-Dec-2022	3485.60	3470.00	3535.00	3466.05	3472.50	3481.60	3492.30	237757	8303.20	25284	124403	52.32
PILANIINVS	EQ	05-Dec-2022	1933.95	1933.95	1955.95	1929.10	1937.05	1938.85	1941.49	2967	57.60	623	2185	73.64
PILITA	EQ	05-Dec-2022	8.15	8.15	8.40	8.00	8.15	8.15	8.20	374534	30.70	595	295050	78.78
PIONDIST	EQ	05-Dec-2022	197.85	199.00	224.50	196.00	198.50	197.70	198.49	225880	448.34	2831	124962	55.32
PIONEEREMB	EQ	05-Dec-2022	44.70	44.05	45.30	44.05	44.60	44.50	44.67	24971	11.16	284	15451	61.88
PITTIENG	EQ	05-Dec-2022	324.25	322.10	345.00	322.10	340.00	339.40	334.08	279599	934.09	6800	146524	52.41
PIXTRANS	EQ	05-Dec-2022	904.00	915.00	920.00	900.00	909.05	910.10	911.42	12343	112.50	2167	6142	49.76
PKTEA	BE	05-Dec-2022	255.30	263.55	263.55	250.10	260.00	260.00	256.75	102	0.26	15	-	-
PLASTIBLEN	EQ	05-Dec-2022	187.75	188.35	189.90	187.05	187.10	188.00	188.77	10658	20.12	377	8589	80.59
PNB	EQ	05-Dec-2022	54.00	54.30	55.35	53.80	55.20	55.15	54.74	99638073	54541.69	118215	30077737	30.19
PNBGILTS	EQ	05-Dec-2022	63.70	63.95	64.50	63.75	63.80	63.95	64.02	246955	158.11	1722	127723	51.72
PNBHOUSING	EQ	05-Dec-2022	446.25	448.40	450.20	443.15	445.05	445.75	446.52	311120	1389.22	10365	139185	44.74
PNC	BE	05-Dec-2022	42.85	42.00	42.65	40.75	42.00	41.95	41.60	15061	6.26	89	-	-
PNCINFRA	EQ	05-Dec-2022	278.85	280.50	285.00	237.00	265.00	266.15	273.75	290333	794.79	6798	150757	51.93
PODDARHOUS	EQ	05-Dec-2022	235.65	235.60	237.95	223.90	227.00	225.60	227.58	13399	30.49	349	9249	69.03
PODDARMENT	EQ	05-Dec-2022	279.80	280.00	291.50	280.00	290.50	289.05	286.98	7399	21.23	331	6274	84.80
POKARNA	EQ	05-Dec-2022	448.10	449.95	452.50	436.85	439.85	439.30	442.79	22716	100.58	1724	13684	60.24
POLICYBZR	EQ	05-Dec-2022	483.00	486.00	500.70	475.15	477.00	477.40	489.15	6208330	30367.96	95234	2294563	36.96
POLYCAB	EQ	05-Dec-2022	2674.30	2689.90	2695.90	2645.65	2671.00	2672.60	2669.53	238730	6372.97	21244	131547	55.10
POLYMED	EQ	05-Dec-2022	964.00	964.00	967.95	952.00	955.05	956.00	958.60	16706	160.14	2560	9165	54.86
POLYPLEX	EQ	05-Dec-2022	1785.10	1795.00	1806.95	1771.25	1778.00	1775.90	1785.06	62398	1113.84	6999	36832	59.03
PONNIERODE	EQ	05-Dec-2022	324.15	322.25	344.00	322.25	330.45	332.70	335.15	117371	393.37	4864	59638	50.81
POONAWALLA	EQ	05-Dec-2022	307.85	308.40	309.50	305.20	305.30	305.70	307.29	1548279	4757.72	11878	878133	56.72
POWERGRID	EQ	05-Dec-2022	219.80	219.70	222.25	217.20	221.75	221.90	219.64	12358468	27143.98	78590	8542697	69.12
POWERINDIA	EQ	05-Dec-2022	2936.25	2962.25	3017.20	2935.00	3017.20	3008.55	2991.89	26549	794.32	5076	12223	46.04
POWERMECH	EQ	05-Dec-2022	2307.25	2325.00	2360.95	2285.00	2307.90	2318.85	2320.47	36266	841.54	4154	22444	61.89
PPAP	EQ	05-Dec-2022	216.15	213.05	220.20	213.05	217.05	217.95	218.03	38320	83.55	622	31080	81.11
PPL	EQ	05-Dec-2022	166.40	168.80	171.40	167.05	171.20	170.85	169.40	108216	183.32	2972	61361	56.70
PPLPHARMA	EQ	05-Dec-2022	140.80	141.60	143.85	140.55	141.85	142.05	142.18	2267457	3223.84	21313	1080242	47.64
PRAENG	EQ	05-Dec-2022	14.30	14.30	15.10	14.30	14.45	14.55	14.64	186905	27.36	739	73718	39.44
PRAJIND	EQ	05-Dec-2022	382.10	384.10	384.40	377.00	377.95	378.40	378.81	735691	2786.90	24393	414568	56.35
PRAKASH	EQ	05-Dec-2022	55.35	55.80	58.10	55.60	57.15	57.35	57.07	1431125	816.79	7529	737494	51.53
PRAKASHSTL	EQ	05-Dec-2022	4.85	4.95	5.00	4.85	5.00	5.00	4.95	451952	22.37	888	282641	62.54
PRAXIS	EQ	05-Dec-2022	29.85	30.95	31.80	29.90	30.30	30.20	30.79	48090	14.81	569	31319	65.13
PRECAM	EQ	05-Dec-2022	109.50	109.95	109.95	108.00	108.45	108.20	108.66	50136	54.48	1273	33484	66.79
PRECISION	SM	05-Dec-2022	43.20	43.95	46.70	43.20	44.00	44.40	44.86	350000	157.02	161	56000	16.00
PRECOT	EQ	05-Dec-2022	198.05	196.00	200.50	196.00	198.20	198.45	199.30	4045	8.06	587	3383	83.63
PRECWIRE	EQ	05-Dec-2022	114.20	116.45	120.00	114.90	117.50	117.40	118.30	1249796	1478.50	14747	596476	47.73
PREMEXPLN	EQ	05-Dec-2022	434.65	435.10	439.00	431.30	431.30	433.45	434.48	5838	25.37	313	4819	82.55
PREMIER	BE	05-Dec-2022	3.05	3.20	3.20	3.00	3.20	3.20	3.17	35094	1.11	68	-	-
PREMIERPOL	EQ	05-Dec-2022	107.65	108.00	110.00	101.10	101.80	102.05	104.34	71471	74.58	1877	32340	45.25
PRESSMN	BE	05-Dec-2022	48.50	49.40	49.40	47.30	48.10	47.95	48.51	19266	9.35	122	-	-
PRESTIGE	EQ	05-Dec-2022	507.80	508.10	511.40	493.00	495.20	495.35	501.68	456122	2288.29	13086	282655	61.97
PRICOLLTD	EQ	05-Dec-2022	185.55	189.70	189.70	182.85	184.80	185.20	185.66	601215	1116.20	5897	267962	44.57
PRIMESECU	EQ	05-Dec-2022	99.90	101.80	101.80	99.10	99.10	99.50	99.71	7087	7.07	152	3511	49.54
PRINCEPIPE	EQ	05-Dec-2022	597.90	601.10	629.90	601.10	626.00	623.30	619.29	1180731	7312.13	32185	227957	19.31
PRITI	EQ	05-Dec-2022	145.20	148.40	152.45	148.10	152.45	152.45	151.53	22450	34.02	253	18966	84.48
PRITIKAUTO	EQ	05-Dec-2022	17.05	17.25	17.25	16.60	16.85	16.85	16.90	374344	63.27	779	231660	61.88
PRIVISCL	EQ	05-Dec-2022	1192.50	1192.50	1214.00	1182.00	1204.30	1206.95	1197.91	22390	268.21	2513	8570	38.28
PROPEQUITY	SM	05-Dec-2022	151.95	146.10	150.90	146.10	150.90	150.90	148.97	3600	5.36	3	2400	66.67
PROZONINTU	EQ	05-Dec-2022	25.90	26.05	26.65	25.75	26.00	25.95	26.12	498271	130.14	1939	329013	66.03
PRSMJOHNSN	EQ	05-Dec-2022	127.85	128.50	129.35	124.35	125.20	124.90	125.92	760609	957.79	8188	375554	49.38
PRUDENT	EQ	05-Dec-2022	937.60	936.00	982.95	936.00	960.05	966.10	966.72	58166	562.30	7967	17445	29.99
PSB	EQ	05-Dec-2022	23.25	24.25	25.50	24.00	25.45	25.00	24.72	9510468	2350.69	15534	3137775	32.99
PSPPROJECT	EQ	05-Dec-2022	636.85	634.50	650.00	630.05	635.00	634.90	643.20	127798	821.99	5734	64013	50.09
PSUBNKBEES	EQ	05-Dec-2022	45.55	45.50	48.30	45.37	46.12	46.09	45.84	1534376	703.29	4695	967579	63.06
PTC	BZ	05-Dec-2022	90.05	90.90	94.55	90.90	94.40	94.10	93.40	962161	898.62	7163	-	-
PTL	EQ	05-Dec-2022	32.35	32.50	32.75	32.40	32.60	32.55	32.51	65912	21.43	734	49451	75.03
PUNJABCHEM	EQ	05-Dec-2022	1203.75	1206.00	1227.90	1196.05	1221.00	1218.15	1217.00	14561	177.21	1754	7583	52.08
PURVA	EQ	05-Dec-2022	93.85	93.90	99.00	93.20	97.30	96.95	95.59	166096	158.77	2626	88568	53.32
PVP	EQ	05-Dec-2022	10.75	11.10	11.25	11.00	11.25	11.25	11.17	241529	26.97	156	190190	78.74
PVR	EQ	05-Dec-2022	1899.00	1908.00	1919.75	1889.55	1905.00	1912.20	1910.43	291592	5570.66	14310	85148	29.20
QGOLDHALF	EQ	05-Dec-2022	45.64	45.97	45.97	45.66	45.80	45.85	45.88	14873	6.82	325	7534	50.66
QMSMEDI	SM	05-Dec-2022	231.35	235.80	235.80	229.00	231.65	230.65	232.20	71000	164.87	64	38000	53.52
QNIFTY	EQ	05-Dec-2022	1980.03	2158.20	2290.29	1968.31	1980.00	1980.96	1980.95	1140	22.58	76	1093	95.88
QUADPRO	SM	05-Dec-2022	5.60	5.65	6.00	5.65	6.00	5.90	5.78	108000	6.25	9	108000	100.00
QUESS	EQ	05-Dec-2022	439.30	441.60	444.90	436.50	439.00	438.85	442.66	892098	3948.94	10983	727919	81.60
QUICKHEAL	EQ	05-Dec-2022	181.70	181.70	184.70	179.90	183.00	182.30	182.05	67412	122.72	2617	26881	39.88
QUINTEGRA	BE	05-Dec-2022	1.10	1.05	1.15	1.05	1.15	1.05	1.09	27588	0.30	34	-	-
RADHIKAJWE	EQ	05-Dec-2022	174.75	174.80	174.85	165.65	168.00	167.90	169.85	24951	42.38	893	14046	56.29
RADICO	EQ	05-Dec-2022	1134.15	1130.00	1130.00	1096.00	1110.00	1110.45	1109.14	304637	3378.85	17000	99473	32.65
RADIOCITY	EQ	05-Dec-2022	23.20	23.20	23.40	23.10	23.15	23.20	23.23	46097	10.71	206	32786	71.12
RAILTEL	EQ	05-Dec-2022	135.15	135.85	136.50	132.00	133.50	132.95	133.88	1681095	2250.60	11098	673003	40.03
RAIN	EQ	05-Dec-2022	185.35	186.00	190.90	185.10	187.10	187.20	188.22	2020195	3802.44	13807	471239	23.33
RAINBOW	EQ	05-Dec-2022	764.10	743.00	761.90	735.00	751.75	750.75	737.91	18608964	137317.46	51682	14707428	79.03
RAJESHEXPO	EQ	05-Dec-2022	727.30	725.90	743.00	716.35	734.90	735.50	729.07	260769	1901.20	11467	47416	18.18
RAJMET	EQ	05-Dec-2022	28.60	29.80	30.35	29.00	29.75	29.65	29.79	326486	97.27	2556	175710	53.82
RAJRATAN	EQ	05-Dec-2022	927.70	932.00	936.00	924.05	929.00	926.80	928.54	24687	229.23	2732	15327	62.09
RAJRILTD	BE	05-Dec-2022	33.55	34.20	34.20	34.20	34.20	34.20	34.20	18788	6.43	72	-	-
RAJSREESUG	EQ	05-Dec-2022	45.70	47.80	49.50	47.25	48.00	48.05	48.44	527587	255.58	4377	269892	51.16
RAJTV	EQ	05-Dec-2022	49.20	50.20	51.35	49.20	49.80	49.90	50.05	22392	11.21	495	14638	65.37
RAJVIR	BZ	05-Dec-2022	7.60	7.60	7.60	7.25	7.30	7.30	7.32	5241	0.38	4	-	-
RALLIS	EQ	05-Dec-2022	241.00	241.15	246.35	241.15	244.20	243.85	244.42	491391	1201.05	12875	275674	56.10
RAMANEWS	EQ	05-Dec-2022	15.10	15.10	15.60	15.10	15.30	15.35	15.42	88485	13.64	262	72298	81.71
RAMAPHO	EQ	05-Dec-2022	268.70	270.90	295.70	270.65	291.00	291.20	287.25	88296	253.63	4373	46569	52.74
RAMASTEEL	EQ	05-Dec-2022	174.15	178.00	179.95	172.65	174.50	174.65	175.65	527755	926.98	17612	180009	34.11
RAMCOCEM	EQ	05-Dec-2022	691.15	694.00	699.00	685.30	693.00	691.80	692.05	323965	2241.99	10178	105990	32.72
RAMCOIND	EQ	05-Dec-2022	166.55	169.00	169.35	166.00	167.40	167.35	167.31	96312	161.14	2283	56689	58.86
RAMCOSYS	EQ	05-Dec-2022	272.75	273.70	275.75	267.35	271.15	271.05	272.34	35624	97.02	1884	14180	39.80
RAMKY	EQ	05-Dec-2022	305.35	312.00	328.05	310.00	323.00	324.65	321.33	1300510	4178.91	28580	339007	26.07
RAMRAT	EQ	05-Dec-2022	179.70	185.00	185.00	177.70	181.35	180.25	180.58	44964	81.20	2237	22104	49.16
RANASUG	EQ	05-Dec-2022	24.30	24.35	24.65	23.80	23.95	23.95	24.21	1752142	424.28	5317	940122	53.66
RANEENGINE	EQ	05-Dec-2022	222.95	222.50	222.95	214.20	215.90	216.35	218.27	5972	13.03	509	4598	76.99
RANEHOLDIN	EQ	05-Dec-2022	919.90	933.00	933.00	911.00	917.95	913.50	920.96	4706	43.34	861	2712	57.63
RATEGAIN	EQ	05-Dec-2022	308.75	309.90	311.70	301.90	305.70	305.70	305.93	319375	977.05	8063	147331	46.13
RATNAMANI	EQ	05-Dec-2022	1973.10	1980.00	1989.30	1956.50	1977.00	1974.10	1970.76	7392	145.68	1444	4334	58.63
RAYMOND	EQ	05-Dec-2022	1608.90	1578.00	1609.00	1542.80	1584.10	1581.05	1578.23	2222030	35068.66	82562	222121	10.00
RBA	EQ	05-Dec-2022	117.70	118.15	119.50	118.15	119.20	118.60	118.77	272761	323.95	6148	206956	75.87
RBL	EQ	05-Dec-2022	738.55	749.90	765.00	736.05	748.10	748.85	746.05	15186	113.29	1401	6359	41.87
RBLBANK	EQ	05-Dec-2022	152.50	153.25	156.40	152.20	154.70	154.85	154.55	9519690	14713.08	33238	2429502	25.52
RCF	EQ	05-Dec-2022	123.60	124.25	125.90	122.40	123.80	123.80	124.36	3917724	4872.25	16646	1542128	39.36
RCOM	BE	05-Dec-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	4569322	95.96	2470	-	-
RECLTD	EQ	05-Dec-2022	111.00	111.40	113.05	110.50	111.75	111.85	111.76	11813355	13202.34	33979	6741419	57.07
RECLTD	N2	05-Dec-2022	1091.00	1090.60	1090.60	1090.60	1090.60	1090.60	1090.60	10	0.11	1	10	100.00
RECLTD	N5	05-Dec-2022	1019.00	1019.15	1019.15	1019.15	1019.15	1019.15	1019.15	10	0.10	1	10	100.00
RECLTD	N6	05-Dec-2022	1161.00	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	50	0.58	1	50	100.00
RECLTD	N8	05-Dec-2022	1020.00	1022.20	1022.20	1019.00	1019.00	1019.27	1020.48	96	0.98	5	96	100.00
RECLTD	N9	05-Dec-2022	1166.00	1168.00	1169.00	1160.00	1160.00	1160.00	1165.63	885	10.32	20	785	88.70
RECLTD	NF	05-Dec-2022	1190.00	1192.10	1192.10	1182.00	1183.00	1183.00	1185.41	1046	12.40	19	1046	100.00
RECLTD	NH	05-Dec-2022	1200.00	1199.99	1200.00	1199.99	1200.00	1199.99	1200.00	300	3.60	4	300	100.00
REDINGTON	EQ	05-Dec-2022	178.00	178.90	181.70	177.40	179.80	180.10	179.85	2177296	3915.77	20647	975090	44.78
REFEX	EQ	05-Dec-2022	305.10	293.55	310.90	289.85	289.85	289.85	295.47	495637	1464.48	9452	222585	44.91
REGENCERAM	BE	05-Dec-2022	25.45	26.00	26.00	25.05	25.75	25.40	25.62	11953	3.06	130	-	-
RELAXO	EQ	05-Dec-2022	956.05	962.00	962.00	945.00	953.00	948.55	950.95	79380	754.86	8437	46973	59.17
RELCAPITAL	BE	05-Dec-2022	11.15	10.60	10.60	10.60	10.60	10.60	10.60	309864	32.85	1015	-	-
RELCHEMQ	EQ	05-Dec-2022	191.95	195.00	199.00	191.80	193.55	194.55	194.52	15258	29.68	356	11752	77.02
RELIABLE	SM	05-Dec-2022	48.70	51.00	51.10	51.00	51.10	51.10	51.05	4800	2.45	2	4800	100.00
RELIANCE	EQ	05-Dec-2022	2722.15	2712.00	2716.75	2678.00	2682.00	2682.45	2694.53	6843367	184396.68	227194	4861671	71.04
RELIGARE	EQ	05-Dec-2022	180.65	181.45	183.40	174.80	177.95	178.45	179.46	1423016	2553.74	14773	508285	35.72
RELINFRA	BE	05-Dec-2022	162.90	164.35	164.35	157.15	157.50	157.90	160.59	945767	1518.82	5150	-	-
REMSONSIND	EQ	05-Dec-2022	260.35	265.95	269.90	249.05	257.00	258.75	258.81	11338	29.34	645	5833	51.45
RENUKA	EQ	05-Dec-2022	59.65	60.00	60.75	59.15	59.30	59.50	59.83	12746130	7626.04	26649	3565562	27.97
REPCOHOME	EQ	05-Dec-2022	244.75	247.65	253.95	245.00	245.00	246.20	249.76	423988	1058.96	7608	302034	71.24
REPL	EQ	05-Dec-2022	150.30	148.60	155.00	148.60	153.35	154.25	152.64	23435	35.77	563	16433	70.12
REPRO	EQ	05-Dec-2022	396.45	411.00	411.00	397.85	399.90	399.10	400.30	3372	13.50	289	2467	73.16
RESPONIND	EQ	05-Dec-2022	138.55	140.65	140.65	134.00	134.60	135.05	136.55	103629	141.51	2032	57914	55.89
REVATHI	EQ	05-Dec-2022	1047.65	1040.00	1089.90	1039.85	1079.00	1069.80	1059.18	2896	30.67	682	1523	52.59
REXPIPES	SM	05-Dec-2022	43.75	41.65	41.65	41.60	41.60	41.60	41.63	8000	3.33	2	8000	100.00
RGL	EQ	05-Dec-2022	98.90	99.10	100.55	97.95	99.40	98.70	99.44	91393	90.88	1052	20689	22.64
RHFL	BE	05-Dec-2022	3.75	3.75	3.80	3.70	3.75	3.75	3.75	258656	9.71	761	-	-
RHFL	N6	05-Dec-2022	380.00	380.00	388.65	378.50	388.65	388.65	383.05	69	0.26	9	64	92.75
RHIM	EQ	05-Dec-2022	820.05	820.05	824.25	802.00	809.00	807.85	811.57	228115	1851.32	12758	85538	37.50
RICOAUTO	EQ	05-Dec-2022	77.45	77.50	81.50	75.50	78.15	78.20	78.70	5437628	4279.42	26373	1673470	30.78
RIIL	EQ	05-Dec-2022	1049.50	1053.00	1082.60	1041.55	1068.00	1070.30	1064.22	450753	4797.01	16876	74068	16.43
RITCO	BE	05-Dec-2022	194.55	197.00	197.00	186.55	196.00	194.35	192.87	2358	4.55	43	-	-
RITES	EQ	05-Dec-2022	374.15	376.00	376.05	368.00	369.00	369.20	371.41	305576	1134.93	8069	125704	41.14
RITEZONE	SM	05-Dec-2022	88.80	90.00	90.00	88.55	88.80	88.80	89.23	14400	12.85	9	9600	66.67
RKDL	BE	05-Dec-2022	19.35	19.70	19.70	18.40	18.40	18.55	18.72	29229	5.47	144	-	-
RKEC	EQ	05-Dec-2022	48.15	48.85	48.85	46.30	46.80	46.80	47.09	38978	18.35	301	30637	78.60
RKFORGE	EQ	05-Dec-2022	237.80	241.90	242.00	232.90	233.90	234.70	237.26	1285668	3050.44	9877	764554	59.47
RMCL	BZ	05-Dec-2022	2.00	2.10	2.10	1.90	2.00	1.95	1.96	79727	1.57	107	-	-
RMDRIP	SM	05-Dec-2022	16.50	16.50	16.95	16.50	16.95	16.95	16.78	6000	1.01	3	6000	100.00
RML	EQ	05-Dec-2022	369.75	369.00	376.00	368.45	372.90	372.10	371.73	6064	22.54	409	3995	65.88
RNAVAL	BZ	05-Dec-2022	2.75	2.80	2.80	2.70	2.75	2.70	2.76	511320	14.11	519	-	-
ROHLTD	EQ	05-Dec-2022	296.80	300.00	300.00	289.00	294.60	292.95	297.12	128187	380.87	4314	93983	73.32
ROLEXRINGS	EQ	05-Dec-2022	1894.40	1903.90	1913.40	1881.55	1903.50	1896.45	1897.06	23276	441.56	2897	14944	64.20
ROLLT	EQ	05-Dec-2022	1.35	1.35	1.40	1.30	1.35	1.35	1.35	1547855	20.83	406	766521	49.52
ROLTA	BZ	05-Dec-2022	3.85	3.90	3.95	3.85	3.95	3.95	3.89	204956	7.97	233	-	-
ROML	BE	05-Dec-2022	58.85	58.05	60.90	58.05	60.60	60.25	59.96	3327	1.99	59	-	-
ROSSARI	EQ	05-Dec-2022	815.35	815.00	824.00	810.25	812.10	816.70	817.19	31333	256.05	4341	13812	44.08
ROSSELLIND	EQ	05-Dec-2022	346.55	349.85	352.45	341.00	346.65	344.85	345.61	44171	152.66	1957	23807	53.90
ROTO	EQ	05-Dec-2022	469.45	471.45	479.00	469.10	477.00	475.45	473.58	28275	133.91	1568	17832	63.07
ROUTE	EQ	05-Dec-2022	1349.20	1354.00	1355.85	1332.25	1344.80	1347.20	1342.97	85962	1154.44	7777	29077	33.83
RPGLIFE	EQ	05-Dec-2022	899.30	903.30	928.70	882.00	892.60	891.70	903.58	48677	439.83	4995	13908	28.57
RPOWER	BE	05-Dec-2022	16.80	16.95	16.95	16.00	16.10	16.05	16.34	19577532	3199.77	17669	-	-
RPPINFRA	EQ	05-Dec-2022	39.65	39.65	40.25	39.30	39.70	39.70	39.73	57394	22.80	516	33672	58.67
RPPL	EQ	05-Dec-2022	168.10	169.95	175.00	169.90	175.00	172.55	171.77	11164	19.18	297	8536	76.46
RPSGVENT	EQ	05-Dec-2022	496.80	498.95	509.00	497.00	497.00	500.20	503.30	47604	239.59	2938	16909	35.52
RSSOFTWARE	EQ	05-Dec-2022	27.00	27.00	27.70	26.80	27.00	26.90	26.99	36989	9.98	342	26424	71.44
RSWM	EQ	05-Dec-2022	329.70	331.70	342.00	331.55	336.00	335.20	337.36	101916	343.82	5440	48584	47.67
RSYSTEMS	EQ	05-Dec-2022	261.95	263.80	284.00	261.20	277.45	276.75	276.42	648414	1792.34	13195	347000	53.52
RTNINDIA	EQ	05-Dec-2022	49.55	50.00	50.60	49.80	49.80	49.95	50.08	1031427	516.54	4584	590564	57.26
RTNPOWER	EQ	05-Dec-2022	4.45	4.45	4.50	4.30	4.30	4.35	4.37	7875383	344.10	6306	5293310	67.21
RUBYMILLS	EQ	05-Dec-2022	220.55	220.55	220.55	209.55	211.05	211.55	215.68	42057	90.71	1194	28027	66.64
RUCHINFRA	BE	05-Dec-2022	11.15	11.30	11.35	10.75	11.10	11.05	11.13	171617	19.09	544	-	-
RUCHIRA	EQ	05-Dec-2022	130.15	130.85	131.60	127.20	129.00	128.35	128.73	166912	214.87	3276	93203	55.84
RUPA	EQ	05-Dec-2022	311.25	312.20	318.00	308.50	313.90	313.55	314.43	368136	1157.54	9191	127198	34.55
RUSHIL	EQ	05-Dec-2022	403.10	404.10	412.15	401.35	409.30	409.85	406.57	55610	226.09	3086	32007	57.56
RUSTOMJEE	EQ	05-Dec-2022	532.45	534.05	540.95	524.05	529.10	531.15	530.96	99495	528.28	4171	41530	41.74
RVHL	BE	05-Dec-2022	25.70	25.50	26.50	25.50	26.50	26.15	25.99	8616	2.24	39	-	-
RVNL	EQ	05-Dec-2022	75.15	75.90	76.95	71.40	71.40	71.40	73.26	18116172	13271.30	75353	9593823	52.96
S&SPOWER	BE	05-Dec-2022	22.50	23.50	23.50	21.45	22.40	22.35	22.09	1902	0.42	23	-	-
SABAR	SM	05-Dec-2022	16.15	16.25	16.35	16.25	16.35	16.35	16.28	30000	4.89	3	30000	100.00
SABTN	BE	05-Dec-2022	1.85	1.90	1.90	1.80	1.80	1.80	1.88	10433	0.20	19	-	-
SADBHAV	EQ	05-Dec-2022	17.50	18.00	21.00	17.80	21.00	20.80	19.56	7938812	1552.60	13617	3965913	49.96
SADBHIN	EQ	05-Dec-2022	5.80	5.95	6.35	5.85	6.35	6.35	6.21	1838915	114.20	1285	1310407	71.26
SAFARI	EQ	05-Dec-2022	1653.70	1669.55	1688.95	1650.00	1660.05	1663.55	1667.76	6606	110.17	1704	3378	51.14
SAGARDEEP	EQ	05-Dec-2022	27.10	27.10	28.30	27.10	27.75	27.85	27.80	12862	3.58	237	8105	63.02
SAGCEM	EQ	05-Dec-2022	232.20	232.95	244.35	228.05	242.05	241.45	239.63	224415	537.77	6116	124553	55.50
SAIL	EQ	05-Dec-2022	86.75	87.20	88.65	87.00	88.05	88.10	88.07	21457721	18898.84	53643	8197866	38.20
SAKAR	EQ	05-Dec-2022	252.15	252.00	257.75	238.10	242.80	241.80	245.94	26683	65.62	690	15070	56.48
SAKHTISUG	EQ	05-Dec-2022	23.15	23.20	23.70	22.60	23.25	23.05	23.20	634262	147.18	2140	379535	59.84
SAKSOFT	EQ	05-Dec-2022	118.05	123.95	132.65	121.20	125.00	125.40	126.07	2672903	3369.69	25672	1209342	45.24
SAKUMA	EQ	05-Dec-2022	15.70	16.20	16.20	15.65	16.00	15.95	15.92	423807	67.49	1035	274061	64.67
SALASAR	EQ	05-Dec-2022	41.10	42.00	42.25	40.50	41.80	41.80	41.59	3262196	1356.70	7245	1835747	56.27
SALONA	EQ	05-Dec-2022	287.15	293.95	294.00	281.15	291.00	290.95	290.37	7844	22.78	449	5261	67.07
SALSTEEL	EQ	05-Dec-2022	13.15	13.45	13.70	13.05	13.55	13.55	13.43	300791	40.38	635	180511	60.01
SALZERELEC	EQ	05-Dec-2022	240.50	246.90	266.70	246.50	259.75	259.25	259.32	694790	1801.71	16066	339737	48.90
SAMBHAAV	BE	05-Dec-2022	4.20	4.20	4.20	4.05	4.10	4.10	4.06	50685	2.06	71	-	-
SANCO	BE	05-Dec-2022	11.70	12.25	12.25	12.25	12.25	12.25	12.25	42021	5.15	79	-	-
SANDESH	EQ	05-Dec-2022	830.70	822.80	838.10	820.30	835.00	835.15	833.12	1054	8.78	174	558	52.94
SANDHAR	EQ	05-Dec-2022	230.60	228.00	233.50	226.85	231.00	231.25	231.13	43704	101.02	1843	30954	70.83
SANGAMIND	EQ	05-Dec-2022	262.70	261.10	268.40	261.10	266.95	267.40	265.66	11563	30.72	590	7745	66.98
SANGHIIND	BE	05-Dec-2022	69.10	70.00	72.55	68.60	72.55	72.55	71.29	1247032	888.98	2339	-	-
SANGHVIMOV	EQ	05-Dec-2022	309.20	309.95	314.70	303.20	312.75	312.30	310.22	79368	246.22	3048	47241	59.52
SANGINITA	EQ	05-Dec-2022	21.65	21.70	22.40	21.50	22.25	21.95	22.08	27773	6.13	152	22788	82.05
SANOFI	EQ	05-Dec-2022	5742.65	5779.95	5779.95	5700.00	5701.00	5711.45	5717.21	10943	625.63	3142	8035	73.43
SANSERA	EQ	05-Dec-2022	795.50	797.70	819.85	790.15	819.85	815.90	811.16	124338	1008.58	8971	74245	59.71
SANWARIA	BZ	05-Dec-2022	0.75	0.80	0.80	0.70	0.80	0.80	0.75	1539457	11.54	620	-	-
SAPPHIRE	EQ	05-Dec-2022	1358.30	1365.50	1378.75	1356.10	1378.00	1373.35	1367.46	46765	639.49	8005	28283	60.48
SARDAEN	EQ	05-Dec-2022	1045.55	1074.80	1074.80	1000.60	1013.30	1016.45	1035.62	66806	691.86	8033	32334	48.40
SAREGAMA	EQ	05-Dec-2022	381.90	386.95	388.20	380.20	382.20	382.10	383.29	64013	245.36	4865	34521	53.93
SARLAPOLY	EQ	05-Dec-2022	45.25	45.80	45.90	45.25	45.85	45.70	45.56	45745	20.84	556	30782	67.29
SARVESHWAR	SM	05-Dec-2022	64.20	66.65	67.40	65.35	67.40	67.40	66.98	96000	64.30	57	64000	66.67
SASKEN	EQ	05-Dec-2022	1014.80	1020.30	1027.00	995.00	1004.90	1001.40	1004.46	19140	192.25	2086	9543	49.86
SASTASUNDR	EQ	05-Dec-2022	299.85	303.40	309.40	300.00	301.00	301.50	304.57	52237	159.10	1540	31188	59.70
SATHAISPAT	BE	05-Dec-2022	2.65	2.55	2.65	2.55	2.55	2.60	2.59	56020	1.45	24	-	-
SATIA	EQ	05-Dec-2022	140.10	140.00	144.95	138.30	142.40	141.70	141.82	342865	486.25	7762	151313	44.13
SATIN	EQ	05-Dec-2022	145.90	147.40	173.40	146.20	169.25	171.50	163.87	1993709	3267.07	26809	523337	26.25
SATINDLTD	EQ	05-Dec-2022	68.30	69.30	70.90	69.00	69.85	69.45	69.72	81003	56.48	1197	45214	55.82
SBC	EQ	05-Dec-2022	16.25	16.50	17.00	16.25	16.90	16.80	16.58	4226016	700.86	6562	1674703	39.63
SBCL	EQ	05-Dec-2022	416.35	424.90	430.45	420.00	424.80	423.70	424.45	60021	254.76	4306	33620	56.01
SBICARD	EQ	05-Dec-2022	838.35	838.95	842.00	828.30	829.50	831.15	833.03	1670685	13917.30	41862	1226322	73.40
SBIETFCON	EQ	05-Dec-2022	78.89	77.27	80.98	77.27	79.14	79.16	79.01	2641	2.09	131	1740	65.88
SBIETFIT	EQ	05-Dec-2022	323.69	325.96	325.96	320.00	322.07	321.64	321.42	8544	27.46	311	6644	77.76
SBIETFPB	EQ	05-Dec-2022	220.08	223.00	223.00	219.51	221.00	220.68	220.12	4372	9.62	65	4009	91.70
SBIETFQLTY	EQ	05-Dec-2022	157.33	157.33	157.33	156.31	157.00	156.95	156.78	2556	4.01	95	1349	52.78
SBILIFE	EQ	05-Dec-2022	1295.15	1298.10	1298.10	1273.65	1283.85	1284.55	1282.47	684421	8777.50	27972	351547	51.36
SBIN	EQ	05-Dec-2022	607.55	608.50	618.00	607.55	616.70	617.30	614.05	11585602	71141.65	210728	5730406	49.46
SCAPDVR	EQ	05-Dec-2022	14.80	15.25	15.25	14.50	14.50	14.70	14.78	340945	50.40	602	265024	77.73
SCHAEFFLER	EQ	05-Dec-2022	2803.35	2820.60	2833.35	2686.00	2741.00	2736.05	2725.45	271472	7398.82	30171	144347	53.17
SCHAND	EQ	05-Dec-2022	196.60	200.85	200.90	183.00	191.10	191.05	193.75	107294	207.88	3543	63566	59.24
SCHNEIDER	EQ	05-Dec-2022	164.85	165.70	168.80	165.40	167.10	167.10	166.91	238689	398.40	4089	88845	37.22
SCI	EQ	05-Dec-2022	133.90	134.55	139.40	134.35	136.15	135.95	137.37	2306807	3168.86	13125	792597	34.36
SCPL	EQ	05-Dec-2022	598.85	598.00	648.15	595.05	634.20	635.50	625.13	26600	166.29	3319	15237	57.28
SDBL	EQ	05-Dec-2022	144.85	148.65	150.95	143.15	147.60	146.95	148.23	740921	1098.27	8802	433657	58.53
SDL24BEES	EQ	05-Dec-2022	109.90	109.70	109.90	109.63	109.79	109.79	109.63	1621681	1777.89	33	1610113	99.29
SDL26BEES	EQ	05-Dec-2022	109.60	109.60	109.60	109.21	109.45	109.45	109.26	1045383	1142.18	65	1043510	99.82
SEAMECLTD	EQ	05-Dec-2022	912.00	935.00	1040.00	931.40	969.00	965.50	988.29	73573	727.12	5304	31642	43.01
SECURCRED	EQ	05-Dec-2022	115.10	118.50	121.00	114.30	119.00	119.55	117.48	396134	465.37	5859	101012	25.50
SECURKLOUD	EQ	05-Dec-2022	60.25	61.00	61.25	59.00	59.75	60.05	60.09	38418	23.08	651	20796	54.13
SEJALLTD	BE	05-Dec-2022	256.00	260.00	260.00	254.00	254.00	254.00	254.37	3473	8.83	49	-	-
SELAN	EQ	05-Dec-2022	284.00	282.75	289.00	282.25	288.60	288.00	284.72	38070	108.39	1258	16421	43.13
SELMC	BE	05-Dec-2022	533.05	525.00	559.70	525.00	559.70	559.70	553.22	1753	9.70	169	-	-
SEPC	EQ	05-Dec-2022	8.20	8.30	9.80	8.10	9.70	9.70	9.42	5412496	510.02	3815	3484021	64.37
SEPOWER	EQ	05-Dec-2022	17.50	17.85	18.35	17.30	18.25	18.20	17.98	72033	12.95	387	46964	65.20
SEQUENT	EQ	05-Dec-2022	94.65	95.20	98.85	94.80	97.00	96.40	96.80	1845039	1786.05	14779	708860	38.42
SERVOTECH	BE	05-Dec-2022	165.75	165.75	165.75	160.30	164.00	162.85	162.40	12864	20.89	130	-	-
SESHAPAPER	EQ	05-Dec-2022	287.40	290.30	290.30	286.90	288.00	289.00	288.39	40345	116.35	2252	25714	63.74
SETCO	EQ	05-Dec-2022	11.90	11.90	12.75	11.80	12.35	12.25	12.39	248829	30.83	806	151071	60.71
SETF10GILT	EQ	05-Dec-2022	206.01	206.30	206.65	206.00	206.05	206.05	206.03	1504	3.10	6	1502	99.87
SETFGOLD	EQ	05-Dec-2022	47.29	47.43	47.80	47.14	47.36	47.52	47.52	1655938	786.82	4261	1531350	92.48
SETFNIF50	EQ	05-Dec-2022	192.92	193.70	193.70	192.02	193.29	193.20	192.81	327265	630.99	2869	315514	96.41
SETFNIFBK	EQ	05-Dec-2022	432.19	433.75	434.63	430.73	433.73	434.28	433.11	21717	94.06	663	10029	46.18
SETFNN50	EQ	05-Dec-2022	459.06	461.48	462.97	455.50	459.75	459.64	459.25	51746	237.64	952	45236	87.42
SETUINFRA	BE	05-Dec-2022	1.80	1.80	1.80	1.75	1.80	1.75	1.77	297477	5.25	240	-	-
SEYAIND	BE	05-Dec-2022	29.25	27.80	28.05	27.80	27.80	27.80	27.83	4173	1.16	33	-	-
SFL	EQ	05-Dec-2022	2631.25	2640.60	2662.00	2616.30	2625.00	2626.85	2633.44	11479	302.29	3459	7699	67.07
SGBAPR28I	GB	05-Dec-2022	4952.04	4995.00	5000.00	4945.00	5000.00	4997.25	4987.29	431	21.50	63	347	80.51
SGBAUG24	GB	05-Dec-2022	5265.02	5275.00	5315.11	5275.00	5315.11	5315.11	5301.59	396	20.99	36	395	99.75
SGBAUG27	GB	05-Dec-2022	4990.00	5000.00	5000.00	4972.00	4996.01	4996.01	4993.40	181	9.04	18	181	100.00
SGBAUG28V	GB	05-Dec-2022	5007.42	5010.00	5025.00	5000.00	5020.00	5020.53	5007.62	2376	118.98	214	1990	83.75
SGBAUG29V	GB	05-Dec-2022	4942.75	4911.10	4972.00	4900.00	4950.00	4945.50	4950.84	70	3.47	25	66	94.29
SGBAUG30	GB	05-Dec-2022	5078.42	5078.42	5140.00	5051.00	5140.00	5102.05	5097.79	95	4.84	56	79	83.16
SGBD29VIII	GB	05-Dec-2022	4964.30	4940.00	4975.00	4919.01	4975.00	4965.76	4936.51	286	14.12	55	226	79.02
SGBDC27VII	GB	05-Dec-2022	4979.89	4979.89	4979.89	4950.00	4979.89	4978.53	4971.25	44	2.19	12	44	100.00
SGBDEC25	GB	05-Dec-2022	5164.00	5250.00	5250.00	5230.00	5230.00	5230.00	5245.33	15	0.79	5	15	100.00
SGBDEC2512	GB	05-Dec-2022	5300.00	5300.00	5310.00	5300.00	5305.00	5305.71	5303.64	11	0.58	5	11	100.00
SGBFEB24	GB	05-Dec-2022	5270.11	5294.50	5315.00	5280.00	5315.00	5315.00	5304.30	291	15.44	20	291	100.00
SGBFEB27	GB	05-Dec-2022	4985.00	4955.00	5069.99	4955.00	5069.99	5069.99	4970.04	15	0.75	6	14	93.33
SGBFEB28IX	GB	05-Dec-2022	5015.00	5000.00	5050.00	4941.10	5000.00	5000.00	5027.75	20	1.01	11	19	95.00
SGBFEB29XI	GB	05-Dec-2022	4945.00	5000.00	5000.00	4900.00	4962.00	4962.26	4917.20	340	16.72	38	302	88.82
SGBJ28VIII	GB	05-Dec-2022	4925.00	4998.00	4998.00	4926.00	4985.00	4985.00	4929.75	53	2.61	4	52	98.11
SGBJAN26	GB	05-Dec-2022	5301.00	5325.00	5345.21	5325.00	5345.21	5345.21	5336.95	38	2.03	6	28	73.68
SGBJAN27	GB	05-Dec-2022	5040.00	5098.90	5100.00	5098.90	5100.00	5100.00	5099.79	31	1.58	3	31	100.00
SGBJAN29IX	GB	05-Dec-2022	4946.99	4931.50	4974.00	4931.50	4962.00	4959.89	4947.43	707	34.98	77	656	92.79
SGBJAN29X	GB	05-Dec-2022	4945.93	4946.00	4970.00	4946.00	4970.00	4969.75	4958.39	13	0.64	10	13	100.00
SGBJAN30IX	GB	05-Dec-2022	4948.24	4971.00	4971.00	4950.00	4953.01	4953.08	4951.67	180	8.91	20	179	99.44
SGBJU29III	GB	05-Dec-2022	4948.01	4960.00	4971.00	4948.01	4971.00	4970.92	4962.37	623	30.92	67	586	94.06
SGBJUL25	GB	05-Dec-2022	5300.25	5325.25	5355.00	5320.00	5355.00	5355.00	5322.21	350	18.63	11	350	100.00
SGBJUL27	GB	05-Dec-2022	4950.00	4953.00	5000.00	4953.00	5000.00	5000.00	4966.43	7	0.35	3	7	100.00
SGBJUL28IV	GB	05-Dec-2022	4946.25	4950.10	4969.99	4946.25	4961.00	4962.33	4958.76	1228	60.89	128	981	79.89
SGBJUL29IV	GB	05-Dec-2022	4939.85	4915.00	4964.00	4915.00	4950.01	4950.03	4947.49	664	32.85	203	572	86.14
SGBJUN27	GB	05-Dec-2022	4935.88	5049.99	5049.99	4975.00	4975.00	4975.00	5012.50	2	0.10	2	1	50.00
SGBJUN28	GB	05-Dec-2022	4954.95	4960.00	4993.99	4960.00	4979.00	4979.00	4970.49	362	17.99	24	356	98.34
SGBJUN29II	GB	05-Dec-2022	4903.80	4910.00	4923.90	4905.00	4923.74	4923.08	4918.43	1216	59.81	125	1178	96.88
SGBJUN30	GB	05-Dec-2022	4989.45	4960.00	5000.00	4960.00	4982.21	4984.50	4983.06	268	13.35	53	154	57.46
SGBMAR24	GB	05-Dec-2022	5270.00	5269.00	5269.00	5269.00	5269.00	5269.00	5269.00	3	0.16	2	3	100.00
SGBMAR25	GB	05-Dec-2022	5230.00	5250.00	5292.00	5250.00	5265.00	5265.00	5263.05	399	21.00	16	399	100.00
SGBMAR28X	GB	05-Dec-2022	4913.00	4975.00	4975.00	4967.00	4967.00	4967.00	4968.00	40	1.99	5	40	100.00
SGBMAR30X	GB	05-Dec-2022	4947.70	5000.00	5000.00	4965.00	4976.90	4983.63	4976.97	107	5.33	32	79	73.83
SGBMAY25	GB	05-Dec-2022	5162.01	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	577	30.00	8	577	100.00
SGBMAY28	GB	05-Dec-2022	4929.63	4906.10	4944.00	4906.10	4931.00	4932.21	4928.60	352	17.35	57	302	85.80
SGBMAY29I	GB	05-Dec-2022	4909.47	4919.00	4930.00	4910.01	4928.85	4928.37	4923.90	1492	73.46	156	1245	83.45
SGBMR29XII	GB	05-Dec-2022	4925.48	4925.48	4943.00	4920.00	4926.00	4925.23	4932.45	490	24.17	76	406	82.86
SGBN28VIII	GB	05-Dec-2022	4950.00	4950.00	4955.00	4915.00	4950.00	4950.25	4949.24	194	9.60	41	186	95.88
SGBNOV23	GB	05-Dec-2022	5260.00	5190.00	5275.00	5190.00	5250.00	5250.00	5238.17	182	9.53	30	159	87.36
SGBNOV24	GB	05-Dec-2022	5179.71	5180.00	5220.00	5180.00	5220.00	5220.00	5200.16	243	12.64	43	171	70.37
SGBNOV258	GB	05-Dec-2022	5100.00	5179.90	5200.00	5179.90	5200.00	5200.00	5183.98	5	0.26	3	5	100.00
SGBNOV25VI	GB	05-Dec-2022	5199.00	5180.00	5180.00	5180.00	5180.00	5180.00	5180.00	1	0.05	1	1	100.00
SGBNV29VII	GB	05-Dec-2022	4931.49	4901.03	4931.49	4901.03	4930.98	4925.27	4921.05	268	13.19	39	193	72.01
SGBOC28VII	GB	05-Dec-2022	4934.99	4943.00	4970.00	4943.00	4960.00	4960.98	4961.24	789	39.14	198	778	98.61
SGBOCT25	GB	05-Dec-2022	5199.99	5200.01	5200.01	5200.00	5200.00	5200.00	5200.01	7	0.36	2	7	100.00
SGBOCT25IV	GB	05-Dec-2022	5151.00	5151.00	5151.00	5150.00	5150.00	5150.00	5150.44	9	0.46	2	9	100.00
SGBOCT25V	GB	05-Dec-2022	5380.00	5135.01	5135.01	5135.01	5135.01	5135.01	5135.01	1	0.05	1	1	100.00
SGBOCT26	GB	05-Dec-2022	5100.00	5088.00	5150.00	5025.00	5150.00	5150.00	5093.47	56	2.85	13	50	89.29
SGBOCT27	GB	05-Dec-2022	4969.00	4975.00	5069.90	4951.00	4951.00	4951.00	4998.29	11	0.55	4	11	100.00
SGBOCT27VI	GB	05-Dec-2022	4949.99	4960.99	4980.00	4950.00	4980.00	4980.00	4961.60	297	14.74	12	297	100.00
SGBSEP24	GB	05-Dec-2022	5230.00	5255.00	5295.00	5255.00	5275.11	5275.11	5269.72	159	8.38	6	159	100.00
SGBSEP27	GB	05-Dec-2022	4975.00	4955.00	4985.00	4955.00	4970.00	4970.00	4968.13	16	0.79	5	14	87.50
SGBSEP28VI	GB	05-Dec-2022	4960.00	4921.00	4975.00	4920.00	4970.00	4970.00	4955.93	367	18.19	87	356	97.00
SGBSEP29VI	GB	05-Dec-2022	4935.92	4935.92	4959.00	4901.00	4956.99	4956.66	4941.39	711	35.13	52	410	57.67
SGIL	EQ	05-Dec-2022	139.70	143.15	143.15	139.00	143.00	142.80	142.29	2777	3.95	104	1471	52.97
SGL	EQ	05-Dec-2022	20.25	20.25	20.75	20.10	20.60	20.45	20.49	14294	2.93	177	8599	60.16
SHAHALLOYS	EQ	05-Dec-2022	54.95	55.05	55.65	54.00	55.00	55.10	54.90	23942	13.14	183	18709	78.14
SHAILY	EQ	05-Dec-2022	1721.55	1732.00	1739.95	1715.00	1719.00	1718.80	1723.75	1083	18.67	200	694	64.08
SHAKTIPUMP	EQ	05-Dec-2022	418.95	419.80	422.90	405.00	409.55	408.60	412.66	108363	447.17	4091	64899	59.89
SHALBY	EQ	05-Dec-2022	149.55	150.55	152.00	145.05	145.50	145.90	148.49	138933	206.30	3209	92293	66.43
SHALPAINTS	EQ	05-Dec-2022	145.30	146.05	146.70	144.40	145.10	145.00	145.43	36157	52.58	749	18525	51.23
SHANKARA	EQ	05-Dec-2022	728.05	731.70	762.90	722.70	748.10	749.65	749.91	330909	2481.51	9327	172029	51.99
SHANTI	EQ	05-Dec-2022	20.75	22.35	22.35	20.80	21.50	21.30	21.58	3348	0.72	53	2695	80.50
SHANTIGEAR	EQ	05-Dec-2022	377.25	379.15	384.95	375.80	382.10	381.80	379.58	72233	274.19	4874	35669	49.38
SHARDACROP	EQ	05-Dec-2022	434.45	437.00	513.00	435.20	495.65	498.15	492.60	5637368	27769.68	117606	381642	6.77
SHARDAMOTR	EQ	05-Dec-2022	803.25	812.80	830.00	802.45	813.00	813.05	817.75	82142	671.72	4957	37353	45.47
SHAREINDIA	EQ	05-Dec-2022	1247.65	1249.95	1299.00	1243.00	1289.90	1290.70	1287.46	167314	2154.09	6276	75248	44.97
SHARIABEES	EQ	05-Dec-2022	435.41	439.98	439.98	432.31	434.75	435.73	434.83	1904	8.28	127	1173	61.61
SHEMAROO	BE	05-Dec-2022	151.05	154.00	158.60	153.90	158.60	158.60	157.20	49130	77.23	502	-	-
SHILPAMED	EQ	05-Dec-2022	302.10	304.25	305.90	297.00	299.00	299.00	300.59	125679	377.77	3682	50861	40.47
SHIVALIK	EQ	05-Dec-2022	721.35	780.00	780.00	727.25	736.00	742.00	739.25	10693	79.05	719	7673	71.76
SHIVAMAUTO	EQ	05-Dec-2022	31.45	31.05	31.90	30.85	31.00	31.05	31.25	134704	42.10	939	93478	69.40
SHIVAMILLS	EQ	05-Dec-2022	102.85	101.50	104.50	101.50	103.20	103.50	103.65	7589	7.87	247	4996	65.83
SHIVATEX	EQ	05-Dec-2022	130.65	131.60	136.70	131.60	135.95	135.80	134.96	10622	14.34	473	7491	70.52
SHK	EQ	05-Dec-2022	137.40	137.00	148.45	137.00	143.00	142.45	144.54	1529649	2210.95	25677	804123	52.57
SHOPERSTOP	EQ	05-Dec-2022	696.20	692.00	704.95	685.35	695.00	694.40	691.65	43861	303.36	5825	30421	69.36
SHRADHA	BE	05-Dec-2022	69.50	70.95	70.95	66.20	66.60	66.60	67.80	1985	1.35	31	-	-
SHREDIGCEM	EQ	05-Dec-2022	70.25	70.50	71.90	69.70	70.20	70.05	70.69	265742	187.86	2940	133771	50.34
SHREECEM	EQ	05-Dec-2022	24094.85	24090.00	24110.00	23688.85	23720.00	23755.60	23821.04	23170	5519.34	8404	7639	32.97
SHREEPUSHK	EQ	05-Dec-2022	196.25	197.50	204.30	196.40	201.50	201.40	201.03	73066	146.88	1706	36528	49.99
SHREERAMA	BE	05-Dec-2022	14.10	13.65	14.20	13.65	14.10	14.00	13.95	24414	3.41	101	-	-
SHRENIK	EQ	05-Dec-2022	1.85	1.85	1.90	1.85	1.90	1.90	1.87	963441	18.03	642	638975	66.32
SHREYANIND	EQ	05-Dec-2022	161.85	161.50	166.40	158.85	162.05	161.50	162.15	41832	67.83	1391	27661	66.12
SHREYAS	EQ	05-Dec-2022	316.60	318.80	329.90	260.05	309.00	310.35	310.82	95316	296.26	4967	48033	50.39
SHRIPISTON	BE	05-Dec-2022	1013.40	1013.70	1022.90	969.00	990.00	996.80	1004.16	1655	16.62	99	-	-
SHRIRAMPPS	EQ	05-Dec-2022	80.75	81.00	82.70	81.00	81.60	81.60	81.74	508887	415.96	4628	275958	54.23
SHUBHLAXMI	SM	05-Dec-2022	47.50	48.00	49.50	46.00	48.65	48.65	47.44	16000	7.59	15	10000	62.50
SHYAMCENT	EQ	05-Dec-2022	21.85	22.20	22.20	21.90	22.10	22.10	22.06	320068	70.60	1389	209164	65.35
SHYAMMETL	EQ	05-Dec-2022	295.55	295.95	297.90	292.80	294.30	293.20	294.95	177003	522.07	4813	97542	55.11
SHYAMTEL	BE	05-Dec-2022	9.50	9.70	9.70	9.10	9.50	9.50	9.45	7938	0.75	38	-	-
SICAL	BE	05-Dec-2022	7.45	7.10	7.10	7.10	7.10	7.10	7.10	186348	13.23	167	-	-
SIDDHIKA	SM	05-Dec-2022	163.80	171.50	171.50	171.50	171.50	171.50	171.50	2000	3.43	1	2000	100.00
SIEMENS	EQ	05-Dec-2022	2766.75	2777.00	2785.10	2741.00	2767.90	2764.10	2757.89	176076	4855.97	18573	101442	57.61
SIGACHI	EQ	05-Dec-2022	290.95	292.10	292.75	285.00	287.00	286.35	288.00	68511	197.31	3509	39982	58.36
SIGIND	EQ	05-Dec-2022	39.70	41.00	41.00	38.70	39.70	39.65	39.77	16822	6.69	162	12193	72.48
SIGMA	SM	05-Dec-2022	218.35	215.00	224.00	211.25	213.00	213.00	213.14	13500	28.77	7	13500	100.00
SIKKO	BE	05-Dec-2022	108.40	110.45	113.80	109.00	113.80	113.80	112.93	25737	29.07	452	-	-
SIL	BE	05-Dec-2022	27.95	28.45	28.70	28.00	28.35	28.45	28.38	151991	43.14	782	-	-
SILGO	EQ	05-Dec-2022	23.65	23.95	24.45	22.85	23.80	23.65	23.37	43354	10.13	228	32572	75.13
SILINV	EQ	05-Dec-2022	329.90	332.00	332.00	325.35	330.00	329.80	330.11	653	2.16	31	515	78.87
SILLYMONKS	BE	05-Dec-2022	30.55	29.75	32.05	29.75	32.00	32.00	31.65	40914	12.95	114	-	-
SILVER	EQ	05-Dec-2022	66.01	67.02	67.55	66.78	67.19	67.22	67.30	176065	118.50	1057	129895	73.78
SILVERBEES	EQ	05-Dec-2022	63.76	64.00	65.31	64.00	65.05	65.11	65.12	2634912	1715.90	5168	1798091	68.24
SILVERTUC	BE	05-Dec-2022	322.55	325.00	330.00	320.00	330.00	330.00	321.38	7199	23.14	40	-	-
SIMBHALS	EQ	05-Dec-2022	23.05	23.95	23.95	22.20	22.85	22.85	23.01	82574	19.00	473	44137	53.45
SIMPLEXINF	EQ	05-Dec-2022	62.15	62.15	64.80	60.00	60.35	60.35	61.66	63318	39.04	822	36084	56.99
SINTERCOM	EQ	05-Dec-2022	106.60	105.00	110.90	105.00	108.95	109.35	108.61	9086	9.87	114	4425	48.70
SIRCA	EQ	05-Dec-2022	695.35	697.00	701.50	670.05	677.30	675.05	686.81	41508	285.08	2397	27344	65.88
SIS	EQ	05-Dec-2022	395.75	399.80	399.80	391.05	393.00	392.70	392.88	75457	296.46	4539	40714	53.96
SITINET	EQ	05-Dec-2022	1.55	1.60	1.60	1.50	1.60	1.55	1.56	2255836	35.29	685	1243540	55.13
SIYSIL	EQ	05-Dec-2022	546.05	547.80	592.00	541.55	573.30	573.25	576.89	683638	3943.81	21373	251322	36.76
SJS	EQ	05-Dec-2022	452.55	452.65	463.95	451.80	454.15	456.25	457.02	60802	277.88	3653	40116	65.98
SJVN	EQ	05-Dec-2022	39.25	40.65	42.35	40.10	41.00	41.10	41.08	35794761	14706.09	55249	9529251	26.62
SKFINDIA	EQ	05-Dec-2022	4837.90	4842.20	4907.25	4750.00	4777.00	4767.45	4831.13	25500	1231.94	6869	9664	37.90
SKIL	BE	05-Dec-2022	3.55	3.60	3.65	3.40	3.65	3.50	3.47	346077	12.02	476	-	-
SKIPPER	EQ	05-Dec-2022	108.65	113.00	124.70	112.90	115.50	115.50	118.82	2679279	3183.45	35098	815876	30.45
SKMEGGPROD	BE	05-Dec-2022	134.55	134.55	140.10	133.15	137.70	136.10	136.25	58242	79.36	578	-	-
SKP	SM	05-Dec-2022	232.00	232.45	232.45	228.00	228.00	228.95	230.13	6000	13.81	6	4000	66.67
SMARTLINK	EQ	05-Dec-2022	149.40	150.00	157.45	149.00	153.20	154.35	152.87	25576	39.10	768	15483	60.54
SMCGLOBAL	EQ	05-Dec-2022	79.25	80.00	80.35	79.35	80.05	80.00	79.97	290310	232.18	353	283069	97.51
SMLISUZU	EQ	05-Dec-2022	751.80	753.00	757.90	731.00	731.00	732.40	741.48	15306	113.49	848	11260	73.57
SMLT	EQ	05-Dec-2022	138.00	136.25	147.00	136.25	146.95	145.75	143.67	106014	152.31	2571	59433	56.06
SMSLIFE	EQ	05-Dec-2022	639.05	648.55	648.55	630.05	646.40	643.90	644.31	2731	17.60	204	2343	85.79
SMSPHARMA	EQ	05-Dec-2022	84.65	84.65	86.00	84.65	85.50	85.25	85.35	15508	13.24	326	9541	61.52
SNOWMAN	EQ	05-Dec-2022	37.55	37.55	39.50	37.00	39.00	39.20	38.81	1286337	499.24	6358	525427	40.85
SOBHA	EQ	05-Dec-2022	637.15	641.35	674.40	640.00	673.00	670.05	661.05	776269	5131.51	22749	212104	27.32
SOFTTECH	EQ	05-Dec-2022	150.65	153.75	155.00	145.95	146.25	146.75	148.11	956	1.42	58	544	56.90
SOLARA	EQ	05-Dec-2022	448.10	449.90	459.90	445.75	452.55	452.05	452.31	62288	281.74	5002	24382	39.14
SOLARINDS	EQ	05-Dec-2022	4086.20	4104.95	4111.05	4006.00	4021.00	4025.55	4055.33	22344	906.12	5216	9827	43.98
SOLEX	SM	05-Dec-2022	322.55	338.00	338.65	316.25	338.65	338.65	336.23	10400	34.97	24	9600	92.31
SOMANYCERA	EQ	05-Dec-2022	511.30	513.90	536.15	513.85	529.80	524.60	529.32	226210	1197.37	6848	180228	79.67
SOMATEX	EQ	05-Dec-2022	7.50	7.80	7.80	7.15	7.40	7.45	7.47	17087	1.28	57	13279	77.71
SOMICONVEY	BE	05-Dec-2022	41.75	43.75	43.75	40.05	42.10	41.20	41.40	4484	1.86	71	-	-
SONACOMS	EQ	05-Dec-2022	462.05	463.80	463.80	457.00	459.00	459.85	459.95	727687	3347.02	36985	325396	44.72
SONAHISONA	SM	05-Dec-2022	24.00	25.10	25.10	25.10	25.10	25.10	25.10	20000	5.02	2	20000	100.00
SONAMCLOCK	EQ	05-Dec-2022	41.20	41.00	41.95	40.75	41.00	41.05	41.28	3092	1.28	91	797	25.78
SONATSOFTW	EQ	05-Dec-2022	585.25	590.00	596.80	581.00	591.30	589.45	591.28	220865	1305.94	15838	101685	46.04
SOTL	EQ	05-Dec-2022	324.60	324.60	344.60	324.60	341.90	340.90	339.12	277824	942.17	10039	141797	51.04
SOUTHBANK	EQ	05-Dec-2022	16.75	16.90	18.25	16.80	18.10	18.00	17.64	76267058	13453.99	32888	32757568	42.95
SOUTHWEST	EQ	05-Dec-2022	123.95	124.65	124.70	121.50	123.50	122.85	122.98	104496	128.51	670	54964	52.60
SPAL	EQ	05-Dec-2022	395.55	396.00	400.90	395.55	396.00	396.65	397.37	9706	38.57	859	6094	62.79
SPANDANA	BE	05-Dec-2022	567.05	570.00	571.80	550.90	570.00	567.80	563.91	13365	75.37	637	-	-
SPARC	EQ	05-Dec-2022	254.25	255.30	255.35	248.00	249.40	249.75	250.78	181068	454.08	4360	79292	43.79
SPCENET	BE	05-Dec-2022	21.00	21.00	22.05	20.95	22.05	22.00	21.98	309282	67.99	745	-	-
SPECIALITY	EQ	05-Dec-2022	200.50	200.00	208.00	200.00	206.00	204.65	205.40	100375	206.17	2651	57639	57.42
SPENCERS	EQ	05-Dec-2022	69.00	69.30	70.60	68.75	69.00	69.05	69.61	286971	199.77	2778	184899	64.43
SPENTEX	BZ	05-Dec-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	7000	0.13	6	-	-
SPIC	EQ	05-Dec-2022	66.10	66.15	66.95	65.20	65.55	65.80	66.00	648387	427.96	3927	262802	40.53
SPICEJET	EQ	05-Dec-2022	38.95	39.20	40.00	39.00	39.70	39.75	39.70	3119393	1238.44	10493	1215215	38.96
SPLIL	EQ	05-Dec-2022	77.20	79.90	84.60	78.45	81.40	81.10	82.09	509246	418.05	8425	237666	46.67
SPLPETRO	EQ	05-Dec-2022	780.30	780.30	799.00	780.30	799.00	797.65	795.42	70373	559.76	8872	51110	72.63
SPMLINFRA	EQ	05-Dec-2022	33.70	33.95	33.95	32.10	32.80	32.55	32.71	70476	23.05	341	44177	62.68
SPORTKING	EQ	05-Dec-2022	763.95	769.95	795.00	750.00	775.95	768.85	768.18	28802	221.25	4311	8843	30.70
SPRL	SM	05-Dec-2022	80.00	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
SPTL	EQ	05-Dec-2022	2.65	2.70	2.75	2.65	2.75	2.75	2.72	2030130	55.29	803	1619655	79.78
SPYL	BE	05-Dec-2022	0.50	0.55	0.55	0.55	0.55	0.55	0.55	35610	0.20	25	-	-
SREEL	EQ	05-Dec-2022	218.45	218.85	221.85	218.00	218.35	219.00	218.97	8444	18.49	308	6103	72.28
SREIBNPNCD	NU	05-Dec-2022	185.00	180.00	180.00	166.16	166.16	166.16	176.64	33	0.06	2	33	100.00
SREIBNPNCD	Y8	05-Dec-2022	403.68	403.00	403.00	403.00	403.00	403.00	403.00	4	0.02	1	4	100.00
SREINFRA	BE	05-Dec-2022	3.05	3.15	3.20	3.15	3.20	3.20	3.18	479810	15.28	545	-	-
SRF	EQ	05-Dec-2022	2398.60	2413.40	2416.00	2373.20	2405.00	2399.05	2397.26	542347	13001.49	36455	297867	54.92
SRHHYPOLTD	EQ	05-Dec-2022	534.15	545.80	559.80	541.60	547.20	548.15	547.46	31843	174.33	2958	24162	75.88
SRPL	EQ	05-Dec-2022	76.95	78.50	79.95	75.25	79.40	79.80	78.50	362104	284.26	1284	191615	52.92
SRTRANSFIN	EQ	05-Dec-2022	1290.35	1296.00	1300.00	1279.00	1295.00	1294.85	1291.64	883532	11412.02	22519	444700	50.33
SRTRANSFIN	YH	05-Dec-2022	1010.01	1010.87	1010.87	1001.15	1004.00	1004.26	1005.39	62	0.62	5	22	35.48
SRTRANSFIN	YI	05-Dec-2022	1059.00	1059.00	1059.00	1057.04	1057.04	1057.04	1058.02	20	0.21	2	20	100.00
SRTRANSFIN	YO	05-Dec-2022	1005.00	1005.00	1005.00	1001.50	1001.50	1001.50	1004.77	30	0.30	2	30	100.00
SRTRANSFIN	YV	05-Dec-2022	1013.15	1014.15	1014.15	1014.15	1014.15	1014.15	1014.15	25	0.25	1	25	100.00
SRTRANSFIN	Z3	05-Dec-2022	1005.97	1030.00	1179.00	1000.40	1005.00	1002.18	1086.48	2870	31.18	10	1443	50.28
SRTRANSFIN	Z4	05-Dec-2022	1016.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
SRTRANSFIN	Z5	05-Dec-2022	1030.00	1022.00	1030.00	1022.00	1030.00	1030.00	1028.26	213	2.19	11	203	95.31
SRTRANSFIN	ZJ	05-Dec-2022	1217.76	1269.90	1269.90	1269.90	1269.90	1269.90	1269.90	50	0.63	1	50	100.00
SSINFRA	ST	05-Dec-2022	9.25	8.80	8.80	8.80	8.80	8.80	8.80	15000	1.32	5	15000	100.00
SSWL	EQ	05-Dec-2022	165.45	165.95	172.95	165.50	172.50	171.75	170.76	348576	595.24	5807	214839	61.63
STAMPEDE	BE	05-Dec-2022	0.90	0.90	0.90	0.90	0.90	0.90	0.90	962163	8.66	32	-	-
STAR	EQ	05-Dec-2022	349.80	355.00	372.00	346.10	369.00	369.95	364.89	2084846	7607.47	31646	607742	29.15
STARCEMENT	EQ	05-Dec-2022	106.55	106.00	107.75	105.00	107.00	106.15	105.96	160944	170.54	4538	78904	49.03
STARHEALTH	EQ	05-Dec-2022	632.55	637.70	637.70	619.65	620.05	622.10	625.54	110181	689.22	9780	63513	57.64
STARPAPER	EQ	05-Dec-2022	193.20	194.45	198.00	193.35	197.65	197.25	196.07	56252	110.29	1215	31958	56.81
STARTECK	EQ	05-Dec-2022	132.80	137.05	137.55	131.50	135.00	134.45	135.38	1654	2.24	304	485	29.32
STCINDIA	EQ	05-Dec-2022	103.05	103.80	103.95	99.30	100.95	101.55	102.00	191335	195.16	2779	56857	29.72
STEELCAS	EQ	05-Dec-2022	437.65	430.00	455.90	429.00	447.00	445.25	442.57	12535	55.48	489	8794	70.16
STEELCITY	EQ	05-Dec-2022	61.65	62.90	64.90	61.75	63.70	63.60	63.28	121506	76.89	872	96174	79.15
STEELXIND	EQ	05-Dec-2022	13.35	13.45	13.60	13.25	13.50	13.50	13.43	2047134	274.88	2036	1673549	81.75
STEL	EQ	05-Dec-2022	142.00	144.00	144.80	140.00	140.40	141.60	142.02	12269	17.42	474	7382	60.17
STERTOOLS	EQ	05-Dec-2022	291.30	299.95	305.85	291.70	298.10	302.85	301.33	180989	545.38	5209	100192	55.36
STLTECH	EQ	05-Dec-2022	176.85	177.90	179.35	175.50	176.30	176.35	176.94	522546	924.60	8971	262709	50.27
STOVEKRAFT	EQ	05-Dec-2022	611.60	619.00	620.95	607.00	608.00	609.15	609.91	64517	393.49	6328	36565	56.67
STYLAMIND	EQ	05-Dec-2022	1143.95	1153.55	1164.05	1141.55	1149.50	1148.25	1154.34	48095	555.18	2935	34089	70.88
SUBCAPCITY	BE	05-Dec-2022	98.30	99.00	99.00	93.55	98.70	98.70	97.53	827	0.81	31	-	-
SUBEXLTD	EQ	05-Dec-2022	33.90	34.10	34.85	33.75	34.45	34.45	34.38	4718737	1622.10	9027	1824050	38.66
SUBROS	EQ	05-Dec-2022	307.95	312.80	318.95	307.55	311.45	311.05	314.33	26995	84.85	2457	15362	56.91
SUDARSCHEM	EQ	05-Dec-2022	392.00	392.00	394.45	389.05	390.00	389.60	390.31	93629	365.45	6481	58513	62.49
SUKHJITS	EQ	05-Dec-2022	426.85	434.25	449.00	425.15	448.05	445.65	439.86	18160	79.88	1176	10597	58.35
SUMEETINDS	EQ	05-Dec-2022	5.20	5.30	5.35	5.20	5.25	5.20	5.27	198008	10.43	229	140918	71.17
SUMICHEM	EQ	05-Dec-2022	470.60	472.80	494.25	472.75	490.00	492.15	486.48	798461	3884.32	16098	328152	41.10
SUMIT	BE	05-Dec-2022	36.25	38.05	38.05	35.05	36.70	36.85	36.51	311676	113.79	748	-	-
SUMMITSEC	EQ	05-Dec-2022	644.35	645.55	680.00	642.05	667.35	672.75	666.17	12448	82.92	682	9536	76.61
SUNCLAYLTD	EQ	05-Dec-2022	5309.10	5318.05	5366.30	5266.30	5350.00	5332.80	5328.58	2104	112.11	776	1025	48.72
SUNDARAM	EQ	05-Dec-2022	2.85	2.80	3.00	2.80	3.00	2.95	2.91	1119969	32.63	607	792609	70.77
SUNDARMFIN	EQ	05-Dec-2022	2258.25	2245.15	2326.45	2245.15	2301.00	2315.00	2287.92	43099	986.07	7278	23375	54.24
SUNDARMHLD	EQ	05-Dec-2022	98.60	98.60	100.95	97.70	98.30	99.05	99.04	119455	118.31	1848	69954	58.56
SUNDRMBRAK	EQ	05-Dec-2022	316.45	316.95	321.00	315.05	317.95	316.40	318.12	2180	6.94	223	1348	61.83
SUNDRMFAST	EQ	05-Dec-2022	910.00	909.00	927.05	907.30	925.05	925.30	919.15	57167	525.45	4486	29678	51.91
SUNFLAG	EQ	05-Dec-2022	92.25	92.60	99.00	92.55	98.95	98.15	96.53	903657	872.33	8572	461562	51.08
SUNPHARMA	EQ	05-Dec-2022	1040.00	1042.15	1045.95	1030.75	1039.00	1039.40	1036.63	2294634	23786.83	62816	1702084	74.18
SUNTECK	EQ	05-Dec-2022	399.40	400.95	401.55	390.05	390.20	392.35	395.22	277533	1096.87	10206	162633	58.60
SUNTV	EQ	05-Dec-2022	491.65	495.00	497.00	488.65	496.00	496.40	493.81	584787	2887.71	15543	237671	40.64
SUPERHOUSE	EQ	05-Dec-2022	215.30	216.00	218.70	214.60	215.90	215.30	215.95	9407	20.31	303	5047	53.65
SUPERSPIN	EQ	05-Dec-2022	9.20	9.30	9.40	8.95	9.20	9.15	9.16	68243	6.25	173	39104	57.30
SUPRAJIT	EQ	05-Dec-2022	344.65	344.95	347.90	335.15	339.00	337.50	342.00	133177	455.47	6227	74154	55.68
SUPREMEENG	EQ	05-Dec-2022	1.45	1.45	1.50	1.40	1.50	1.50	1.47	299126	4.38	311	195257	65.28
SUPREMEIND	EQ	05-Dec-2022	2508.10	2508.10	2568.45	2460.05	2493.00	2488.40	2498.40	49519	1237.18	7446	24484	49.44
SUPREMEINF	BE	05-Dec-2022	21.20	21.00	22.00	20.80	21.00	21.65	21.44	9595	2.06	53	-	-
SUPRIYA	EQ	05-Dec-2022	251.60	254.00	254.95	247.45	248.75	248.30	249.83	173739	434.05	12317	115611	66.54
SURANASOL	EQ	05-Dec-2022	23.15	23.30	23.55	23.05	23.30	23.25	23.30	51634	12.03	563	44747	86.66
SURANAT&P	EQ	05-Dec-2022	10.95	11.00	11.30	10.90	11.10	11.10	11.11	117067	13.01	411	96107	82.10
SURYALAXMI	EQ	05-Dec-2022	61.60	62.45	63.55	61.95	62.05	62.25	62.56	14205	8.89	300	7449	52.44
SURYAROSNI	EQ	05-Dec-2022	481.20	484.20	520.00	482.90	518.75	517.65	509.30	1020033	5194.98	24467	333440	32.69
SURYODAY	EQ	05-Dec-2022	104.35	105.10	114.20	104.60	111.30	111.35	110.79	793539	879.14	9742	294472	37.11
SUTLEJTEX	EQ	05-Dec-2022	64.70	64.60	65.50	63.90	65.25	65.20	64.77	130555	84.56	1714	60126	46.05
SUULD	EQ	05-Dec-2022	44.80	46.30	47.00	45.50	47.00	47.00	46.85	1219338	571.22	7242	907694	74.44
SUVEN	EQ	05-Dec-2022	63.25	63.75	66.40	63.55	64.60	64.50	65.06	382242	248.67	3623	187149	48.96
SUVENPHAR	EQ	05-Dec-2022	467.35	467.10	471.10	461.50	462.35	463.15	464.44	240809	1118.42	6306	189542	78.71
SUVIDHAA	EQ	05-Dec-2022	5.15	5.25	5.45	5.20	5.45	5.40	5.37	226853	12.19	461	170972	75.37
SUZLON	EQ	05-Dec-2022	9.45	9.55	10.40	9.50	10.10	10.00	9.99	439811540	43926.17	157757	116817054	26.56
SUZLONPP	E1	05-Dec-2022	6.95	7.05	7.80	7.00	7.55	7.55	7.46	24543761	1830.80	4866	14225983	57.96
SVPGLOB	EQ	05-Dec-2022	34.00	34.40	34.60	33.15	33.65	33.45	33.75	152691	51.54	967	98069	64.23
SWANENERGY	EQ	05-Dec-2022	254.95	257.00	279.25	256.55	274.90	273.85	271.62	3057812	8305.78	35453	529346	17.31
SWARAJ	SM	05-Dec-2022	59.60	59.00	60.50	59.00	59.50	59.50	59.64	38000	22.66	19	34000	89.47
SWARAJENG	EQ	05-Dec-2022	1616.40	1620.00	1669.00	1620.00	1655.00	1659.45	1646.64	7732	127.32	1261	4694	60.71
SWASTIK	SM	05-Dec-2022	81.80	82.50	83.85	81.25	82.15	82.10	82.36	20400	16.80	16	18000	88.24
SWELECTES	EQ	05-Dec-2022	343.65	346.85	351.30	340.00	340.55	342.55	345.35	12327	42.57	1183	5315	43.12
SWSOLAR	EQ	05-Dec-2022	288.75	289.35	292.05	287.80	288.00	288.30	289.21	99059	286.48	2725	55103	55.63
SYMPHONY	EQ	05-Dec-2022	931.05	943.95	949.00	935.00	937.00	938.50	942.40	23566	222.09	3754	12261	52.03
SYNCOMF	EQ	05-Dec-2022	7.90	8.00	8.00	7.90	8.00	7.95	7.96	502465	40.01	1508	425540	84.69
SYNGENE	EQ	05-Dec-2022	602.60	603.15	605.50	598.00	601.00	600.55	600.79	181610	1091.10	9405	92533	50.95
SYRMA	EQ	05-Dec-2022	282.40	282.70	284.55	278.80	279.80	279.25	281.06	291609	819.60	5829	173458	59.48
TAINWALCHM	EQ	05-Dec-2022	98.15	98.15	104.40	98.15	101.00	102.55	102.77	53236	54.71	735	29446	55.31
TAJGVK	EQ	05-Dec-2022	219.90	221.00	228.00	219.00	222.00	221.30	223.80	367410	822.26	9025	123363	33.58
TAKE	EQ	05-Dec-2022	24.75	24.95	26.00	24.95	25.95	25.80	25.56	637728	163.03	2834	368340	57.76
TALBROAUTO	EQ	05-Dec-2022	489.55	494.70	508.80	481.05	489.05	490.40	497.60	81783	406.95	5051	28778	35.19
TANLA	EQ	05-Dec-2022	792.80	792.85	818.45	792.35	805.00	803.85	804.39	476596	3833.71	15813	120481	25.28
TANTIACONS	BZ	05-Dec-2022	12.90	12.90	13.20	12.50	13.00	13.00	12.71	2883	0.37	37	-	-
TAPIFRUIT	SM	05-Dec-2022	58.30	57.65	58.25	57.65	58.25	58.25	57.95	6000	3.48	2	6000	100.00
TARACHAND	SM	05-Dec-2022	70.75	70.75	70.95	68.55	70.95	70.20	69.98	12000	8.40	6	8000	66.67
TARC	EQ	05-Dec-2022	43.00	43.00	44.90	42.90	44.70	44.40	44.15	1123745	496.19	4418	595101	52.96
TARMAT	EQ	05-Dec-2022	56.00	56.00	56.00	52.50	52.50	52.95	53.62	83913	44.99	1089	35344	42.12
TARSONS	EQ	05-Dec-2022	732.50	739.00	741.00	729.55	734.00	734.20	734.31	69409	509.68	5635	34671	49.95
TASTYBITE	EQ	05-Dec-2022	11750.65	11750.00	11887.55	11703.00	11703.00	11744.30	11795.54	1002	118.19	348	613	61.18
TATACAPHSG	N2	05-Dec-2022	1071.00	1071.01	1073.00	1071.01	1071.01	1071.05	1071.05	45	0.48	3	44	97.78
TATACAPHSG	N4	05-Dec-2022	1021.95	1019.00	1021.95	1019.00	1021.95	1021.95	1020.48	20	0.20	3	20	100.00
TATACAPHSG	N6	05-Dec-2022	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	50	0.54	1	50	100.00
TATACAPHSG	N8	05-Dec-2022	1034.43	1059.99	1059.99	1057.99	1057.99	1057.99	1058.12	172	1.82	8	111	64.53
TATACHEM	EQ	05-Dec-2022	1039.35	1044.10	1071.45	1039.80	1058.00	1056.70	1060.17	1495223	15851.91	50909	291217	19.48
TATACOFFEE	EQ	05-Dec-2022	231.70	233.00	233.60	229.10	229.75	230.00	230.96	562805	1299.83	5653	217251	38.60
TATACOMM	EQ	05-Dec-2022	1321.55	1331.90	1354.45	1318.40	1319.50	1323.10	1336.12	849892	11355.61	29709	396602	46.66
TATACONSUM	EQ	05-Dec-2022	795.55	795.55	803.00	788.60	799.00	800.50	796.84	1540201	12272.98	36748	757380	49.17
TATAELXSI	EQ	05-Dec-2022	7033.95	7040.00	7047.30	6950.00	6951.00	6961.40	6980.48	122569	8555.90	29523	63389	51.72
TATAINVEST	EQ	05-Dec-2022	2329.15	2349.85	2349.85	2319.00	2324.95	2325.40	2326.01	15458	359.55	2718	9440	61.07
TATAMETALI	EQ	05-Dec-2022	787.95	791.90	817.00	791.90	816.00	813.15	807.58	183816	1484.46	7006	66020	35.92
TATAMOTORS	EQ	05-Dec-2022	435.40	435.50	437.50	427.80	429.10	428.75	430.40	12857807	55340.34	150850	6938199	53.96
TATAMTRDVR	EQ	05-Dec-2022	232.75	233.60	233.70	227.70	230.70	230.55	230.21	1996779	4596.75	16409	872733	43.71
TATAPOWER	EQ	05-Dec-2022	225.25	225.25	225.85	222.35	225.00	224.20	223.87	10750610	24067.42	111871	5235601	48.70
TATASTEEL	EQ	05-Dec-2022	112.00	113.30	116.10	112.65	115.45	115.85	114.79	96441799	110705.88	319132	39659429	41.12
TATASTLLP	EQ	05-Dec-2022	670.75	673.00	691.85	671.00	688.20	688.60	685.65	142110	974.38	5684	56801	39.97
TATVA	EQ	05-Dec-2022	2252.45	2258.00	2290.55	2252.45	2255.60	2260.15	2269.02	5785	131.26	1073	2639	45.62
TBZ	EQ	05-Dec-2022	75.05	75.10	77.60	75.10	77.20	77.05	76.71	259018	198.69	3376	114094	44.05
TCFSL	ND	05-Dec-2022	1024.00	1025.00	1028.00	1023.11	1025.00	1025.00	1024.91	751	7.70	19	680	90.55
TCFSL	NF	05-Dec-2022	1140.00	1112.00	1118.00	1112.00	1118.00	1118.00	1112.38	320	3.56	10	320	100.00
TCFSL	NJ	05-Dec-2022	1034.00	1035.01	1035.01	1034.00	1034.00	1034.00	1034.63	400	4.14	4	400	100.00
TCFSL	NL	05-Dec-2022	1060.80	1051.10	1062.00	1051.10	1058.00	1058.00	1056.03	484	5.11	17	364	75.21
TCI	EQ	05-Dec-2022	679.35	685.00	687.00	666.00	671.00	673.15	676.51	40185	271.86	3602	23779	59.17
TCIEXP	EQ	05-Dec-2022	1865.95	1865.95	1889.95	1862.50	1882.65	1886.75	1879.02	8419	158.19	1744	4604	54.69
TCIFINANCE	BE	05-Dec-2022	3.95	3.95	4.10	3.80	4.10	4.05	3.94	31018	1.22	78	-	-
TCNSBRANDS	EQ	05-Dec-2022	567.35	568.00	581.00	565.50	568.00	569.30	573.30	30874	177.00	2526	19954	64.63
TCPLPACK	EQ	05-Dec-2022	1607.15	1607.10	1669.85	1603.70	1648.00	1644.40	1642.57	17370	285.31	2911	10037	57.78
TCS	EQ	05-Dec-2022	3439.15	3433.00	3439.15	3407.00	3425.00	3425.90	3418.70	1475065	50428.04	97290	920179	62.38
TDPOWERSYS	EQ	05-Dec-2022	116.50	118.25	127.80	117.10	124.00	124.65	124.04	1216677	1509.22	17440	534188	43.91
TEAMLEASE	EQ	05-Dec-2022	2528.45	2535.00	2541.10	2505.60	2515.55	2520.70	2520.49	3788	95.48	1105	1839	48.55
TECH	EQ	05-Dec-2022	31.53	32.14	32.14	31.13	31.45	31.45	31.38	8335	2.62	158	3294	39.52
TECHIN	BE	05-Dec-2022	10.10	10.10	10.35	9.85	10.30	10.30	10.17	6155	0.63	60	-	-
TECHM	EQ	05-Dec-2022	1114.75	1120.00	1120.00	1096.25	1100.00	1099.75	1104.18	2760688	30483.05	87453	1665465	60.33
TECHNOE	EQ	05-Dec-2022	322.60	324.00	324.95	319.85	323.40	322.50	322.61	105585	340.63	4551	74895	70.93
TEGA	EQ	05-Dec-2022	572.00	572.00	629.20	572.00	629.20	629.20	609.21	463153	2821.60	16807	196858	42.50
TEJASNET	EQ	05-Dec-2022	641.25	644.50	644.50	629.30	632.00	632.60	635.56	302144	1920.30	9869	140211	46.41
TEMBO	EQ	05-Dec-2022	110.00	110.65	111.00	108.00	110.80	110.15	109.96	37882	41.66	287	4185	11.05
TERASOFT	EQ	05-Dec-2022	46.95	47.90	47.90	45.85	46.60	46.15	46.50	54766	25.47	472	40153	73.32
TEXINFRA	EQ	05-Dec-2022	64.70	64.95	66.55	62.95	63.65	63.70	64.86	90792	58.89	1129	48944	53.91
TEXMOPIPES	EQ	05-Dec-2022	60.45	61.65	62.00	60.75	61.55	61.50	61.35	99845	61.26	1512	56525	56.61
TEXRAIL	EQ	05-Dec-2022	60.30	60.60	62.10	60.30	60.75	60.70	61.08	3322097	2029.10	12802	934753	28.14
TFCILTD	EQ	05-Dec-2022	78.35	78.00	87.10	77.95	85.60	85.35	84.31	4299223	3624.61	22207	1794731	41.75
TFL	BE	05-Dec-2022	10.55	10.70	10.70	10.15	10.45	10.45	10.47	7490	0.78	42	-	-
TGBHOTELS	EQ	05-Dec-2022	11.35	11.40	11.50	10.95	11.25	11.10	11.25	24653	2.77	124	16055	65.12
THANGAMAYL	EQ	05-Dec-2022	1033.05	1038.00	1044.05	1030.00	1030.00	1034.45	1037.80	3773	39.16	676	2156	57.14
THEINVEST	EQ	05-Dec-2022	92.00	93.40	93.40	91.25	91.60	91.70	91.67	11096	10.17	169	9121	82.20
THEJO	SM	05-Dec-2022	1147.30	1184.50	1200.00	1166.00	1189.00	1182.40	1184.40	3150	37.31	19	2400	76.19
THEMISMED	EQ	05-Dec-2022	1076.65	1088.00	1094.15	1050.00	1073.20	1063.75	1071.07	17632	188.85	4857	6629	37.60
THERMAX	EQ	05-Dec-2022	2095.25	2114.70	2120.00	2053.20	2056.45	2065.65	2092.98	48280	1010.49	8665	23857	49.41
THOMASCOOK	EQ	05-Dec-2022	76.05	76.25	76.90	75.75	76.15	76.05	76.11	275172	209.43	2656	201527	73.24
THOMASCOTT	BE	05-Dec-2022	39.50	40.95	40.95	39.05	40.95	40.95	40.87	2299	0.94	23	-	-
THYROCARE	EQ	05-Dec-2022	640.25	641.00	646.95	638.15	643.00	641.45	640.66	24025	153.92	1794	17921	74.59
TI	EQ	05-Dec-2022	106.40	107.40	109.50	105.00	105.50	105.40	106.99	180770	193.40	2338	112839	62.42
TIDEWATER	EQ	05-Dec-2022	1067.30	1077.25	1079.35	1043.10	1048.15	1049.10	1062.15	24095	255.92	3399	12437	51.62
TIIL	EQ	05-Dec-2022	885.00	891.00	898.95	872.00	887.00	894.85	885.66	18800	166.50	2732	12539	66.70
TIINDIA	EQ	05-Dec-2022	2933.30	2940.00	2999.00	2918.30	2955.00	2957.65	2958.83	434419	12853.72	36765	200061	46.05
TIJARIA	EQ	05-Dec-2022	4.60	4.60	4.85	4.50	4.80	4.80	4.76	59509	2.83	141	44114	74.13
TIL	BZ	05-Dec-2022	138.75	145.65	145.65	145.65	145.65	145.65	145.65	29414	42.84	126	-	-
TIMESCAN	SM	05-Dec-2022	140.00	143.95	153.50	143.95	153.50	152.65	150.17	44000	66.08	22	30000	68.18
TIMESGTY	EQ	05-Dec-2022	63.00	64.50	67.50	60.35	61.20	61.50	64.63	143016	92.42	2068	62803	43.91
TIMETECHNO	EQ	05-Dec-2022	96.55	97.10	97.55	92.05	93.25	92.75	93.42	2640272	2466.43	22383	1307773	49.53
TIMKEN	EQ	05-Dec-2022	3504.70	3529.90	3575.00	3486.00	3525.00	3529.05	3527.99	112403	3965.57	13467	22397	19.93
TINPLATE	EQ	05-Dec-2022	328.95	330.90	345.95	330.05	341.00	341.20	339.18	694512	2355.62	14844	261314	37.63
TIPSFILMS	EQ	05-Dec-2022	498.55	502.55	504.05	494.00	494.00	495.75	497.62	3240	16.12	240	2228	68.77
TIPSINDLTD	EQ	05-Dec-2022	1838.80	1859.00	1867.00	1831.40	1844.00	1842.20	1842.56	2568	47.32	882	1438	56.00
TIRUMALCHM	EQ	05-Dec-2022	205.00	206.40	222.50	205.10	215.00	215.65	217.49	2060059	4480.37	21178	870657	42.26
TIRUPATIFL	EQ	05-Dec-2022	19.80	20.15	21.00	19.50	20.50	20.50	20.53	1089138	223.59	1523	373719	34.31
TITAN	EQ	05-Dec-2022	2617.90	2629.00	2629.95	2589.25	2614.80	2615.65	2607.85	747114	19483.60	60334	403501	54.01
TMB	EQ	05-Dec-2022	521.10	523.45	530.00	515.10	516.00	522.20	525.18	51363	269.75	3946	30491	59.36
TNIDETF	EQ	05-Dec-2022	59.21	59.40	59.49	58.71	59.12	58.78	58.87	5187	3.05	128	3711	71.54
TNPETRO	EQ	05-Dec-2022	96.00	97.80	98.00	96.50	96.80	97.00	97.16	323111	313.94	3386	187244	57.95
TNPL	EQ	05-Dec-2022	247.20	248.30	251.85	246.60	250.95	251.05	249.59	195646	488.32	4775	108921	55.67
TNTELE	BE	05-Dec-2022	7.70	7.85	8.00	7.60	7.90	7.90	7.90	4489	0.35	55	-	-
TOKYOPLAST	EQ	05-Dec-2022	106.75	106.15	114.50	103.80	110.50	110.25	109.47	242124	265.05	3146	77245	31.90
TORNTPHARM	EQ	05-Dec-2022	1621.10	1621.10	1632.10	1603.65	1612.40	1619.90	1614.03	164087	2648.41	11346	86978	53.01
TORNTPOWER	EQ	05-Dec-2022	549.70	550.25	553.50	541.50	546.00	547.50	546.92	273850	1497.75	9268	68022	24.84
TOTAL	EQ	05-Dec-2022	170.55	170.55	173.35	168.10	168.80	169.30	169.34	16378	27.73	325	11710	71.50
TOUCHWOOD	BE	05-Dec-2022	105.45	105.45	108.80	102.50	107.00	107.00	104.81	197	0.21	11	-	-
TPLPLASTEH	EQ	05-Dec-2022	33.30	33.30	34.80	33.30	33.85	33.95	34.00	196326	66.75	1157	73304	37.34
TRACXN	EQ	05-Dec-2022	71.00	71.00	78.85	70.90	77.25	77.50	75.82	1368713	1037.79	12356	490976	35.87
TREEHOUSE	BE	05-Dec-2022	19.80	20.00	20.45	19.60	19.70	19.70	19.82	26369	5.23	149	-	-
TREJHARA	EQ	05-Dec-2022	78.80	79.20	81.00	77.30	79.00	78.70	79.03	44378	35.07	823	22100	49.80
TRENT	EQ	05-Dec-2022	1468.70	1462.65	1481.00	1448.70	1478.05	1475.55	1464.07	462047	6764.68	27773	256558	55.53
TRF	EQ	05-Dec-2022	170.25	170.55	178.75	170.55	177.40	176.70	175.79	226209	397.66	2626	98804	43.68
TRIDENT	EQ	05-Dec-2022	37.55	37.85	38.70	37.40	37.55	37.70	38.12	14125112	5383.96	41240	5685794	40.25
TRIGYN	EQ	05-Dec-2022	105.00	105.70	109.30	105.50	107.05	107.15	107.57	127693	137.36	2587	64816	50.76
TRIL	EQ	05-Dec-2022	60.75	61.10	62.50	59.00	59.50	59.40	60.26	600714	361.96	5834	336942	56.09
TRITURBINE	EQ	05-Dec-2022	290.20	291.85	293.50	286.45	289.00	288.45	289.68	261279	756.87	7186	110484	42.29
TRIVENI	EQ	05-Dec-2022	305.50	306.90	307.20	295.05	297.50	296.70	300.25	631756	1896.84	20371	304040	48.13
TRU	EQ	05-Dec-2022	59.10	59.95	61.30	59.25	59.75	60.10	60.20	85703	51.59	656	64833	75.65
TTKHLTCARE	EQ	05-Dec-2022	910.05	923.65	1039.00	915.30	988.25	1009.45	989.56	98514	974.86	5660	37221	37.78
TTKPRESTIG	EQ	05-Dec-2022	879.05	879.05	885.45	873.10	874.15	874.80	878.13	26767	235.05	4266	14025	52.40
TTL	EQ	05-Dec-2022	94.90	94.10	96.70	93.10	94.50	94.05	94.43	27493	25.96	642	15098	54.92
TTML	BE	05-Dec-2022	101.05	101.80	102.30	100.00	100.20	100.30	100.61	831085	836.16	6909	-	-
TV18BRDCST	EQ	05-Dec-2022	41.15	41.45	42.60	40.75	41.00	41.45	41.78	20108270	8401.41	28473	7215379	35.88
TVSELECT	EQ	05-Dec-2022	285.45	287.40	294.90	285.00	287.00	285.90	289.00	69521	200.92	4576	30461	43.82
TVSMOTOR	EQ	05-Dec-2022	1048.40	1050.00	1053.50	1010.45	1017.00	1017.80	1019.78	2896073	29533.63	124411	1617212	55.84
TVSSRICHAK	EQ	05-Dec-2022	3130.05	3164.50	3216.00	3099.15	3210.00	3208.85	3166.88	22238	704.25	3075	13055	58.71
TVTODAY	EQ	05-Dec-2022	251.50	252.00	257.30	249.15	251.95	252.40	252.80	121206	306.40	5268	79631	65.70
TWL	BE	05-Dec-2022	197.80	200.10	207.65	200.10	207.65	207.65	206.53	759567	1568.70	3944	-	-
UBL	EQ	05-Dec-2022	1735.80	1740.55	1763.55	1728.55	1744.00	1748.40	1749.69	406142	7106.21	24681	131277	32.32
UCALFUEL	EQ	05-Dec-2022	137.00	137.90	139.50	134.95	139.30	139.05	138.21	30523	42.19	653	17941	58.78
UCOBANK	EQ	05-Dec-2022	20.30	20.40	20.70	20.10	20.45	20.40	20.37	16490358	3359.51	30084	4855180	29.44
UDAICEMENT	EQ	05-Dec-2022	34.10	34.15	34.80	33.55	34.50	34.55	34.10	394570	134.56	2265	200993	50.94
UFLEX	EQ	05-Dec-2022	603.20	612.00	616.30	602.00	606.00	605.70	608.07	267583	1627.09	11397	126833	47.40
UFO	EQ	05-Dec-2022	103.75	105.05	106.60	104.55	106.30	105.65	105.58	181543	191.67	3043	89816	49.47
UGARSUGAR	EQ	05-Dec-2022	90.70	91.70	92.70	89.50	90.90	90.20	91.49	691883	633.03	5466	300994	43.50
UGROCAP	EQ	05-Dec-2022	156.00	158.35	159.45	154.05	158.10	158.05	156.87	71888	112.77	3479	41476	57.70
UGROCAP	N1	05-Dec-2022	675.00	697.98	697.98	693.98	694.00	694.00	695.47	247	1.72	5	247	100.00
UGROCAP	N2	05-Dec-2022	1035.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2	0.02	1	2	100.00
UGROCAP	N4	05-Dec-2022	1015.00	1003.00	1003.00	1001.00	1001.00	1001.00	1001.91	11	0.11	3	11	100.00
UGROCAP	N7	05-Dec-2022	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
UJAAS	BE	05-Dec-2022	3.05	3.05	3.20	3.00	3.15	3.15	3.09	795721	24.57	696	-	-
UJJIVAN	EQ	05-Dec-2022	296.00	298.85	302.00	296.50	298.50	298.15	299.10	298234	892.02	7702	162732	54.57
UJJIVANSFB	EQ	05-Dec-2022	29.90	30.15	30.80	30.00	30.25	30.20	30.30	11282649	3418.30	13175	4797198	42.52
ULTRACEMCO	EQ	05-Dec-2022	7237.05	7260.00	7285.00	7157.50	7188.00	7198.60	7198.92	235887	16981.32	30509	96648	40.97
UMAEXPORTS	EQ	05-Dec-2022	48.60	48.60	49.70	48.60	49.40	49.05	49.15	66250	32.56	966	42860	64.69
UMANGDAIRY	EQ	05-Dec-2022	64.40	65.80	70.00	63.10	66.75	68.50	68.03	116607	79.33	1135	65878	56.50
UMESLTD	EQ	05-Dec-2022	5.10	5.10	5.25	4.85	5.05	5.10	5.05	81216	4.10	181	48533	59.76
UNICHEMLAB	EQ	05-Dec-2022	368.70	357.00	357.00	325.00	333.45	334.65	337.65	1126453	3803.43	24066	441279	39.17
UNIDT	EQ	05-Dec-2022	261.90	264.60	264.90	254.50	256.30	255.40	257.47	57420	147.84	2305	39140	68.16
UNIENTER	EQ	05-Dec-2022	133.85	135.00	138.50	132.15	137.80	136.25	136.48	13160	17.96	477	6888	52.34
UNIINFO	EQ	05-Dec-2022	22.65	23.60	23.95	22.45	23.45	23.35	23.60	5296	1.25	51	4044	76.36
UNIONBANK	EQ	05-Dec-2022	82.05	82.30	83.65	81.80	82.80	82.90	82.84	14006192	11603.11	31937	3471355	24.78
UNITECH	BZ	05-Dec-2022	2.00	2.00	2.05	1.95	2.00	1.95	1.98	1982971	39.29	651	-	-
UNITEDPOLY	EQ	05-Dec-2022	86.00	90.30	90.30	88.60	90.30	90.30	90.17	82253	74.17	573	64894	78.90
UNITEDTEA	EQ	05-Dec-2022	292.50	293.00	293.00	283.05	290.00	289.45	288.73	2258	6.52	129	1358	60.14
UNIVAFOODS	BE	05-Dec-2022	5.60	5.60	5.60	5.60	5.60	5.60	5.60	1418	0.08	8	-	-
UNIVASTU	EQ	05-Dec-2022	77.80	80.75	80.75	78.15	79.00	78.80	78.81	4132	3.26	72	3511	84.97
UNIVCABLES	EQ	05-Dec-2022	292.00	292.70	298.70	287.20	287.25	288.05	292.45	34237	100.13	1629	15646	45.70
UNIVPHOTO	EQ	05-Dec-2022	528.05	528.05	536.50	525.00	536.50	534.75	530.71	1295	6.87	173	942	72.74
UNOMINDA	EQ	05-Dec-2022	556.30	557.45	561.45	552.35	554.95	556.30	556.41	336763	1873.77	11224	206896	61.44
UPL	EQ	05-Dec-2022	783.70	787.50	807.00	784.50	803.25	802.80	796.06	4114694	32755.34	91267	1599438	38.87
URAVI	SM	05-Dec-2022	140.00	140.00	143.00	140.00	142.00	142.00	141.67	7200	10.20	3	4800	66.67
URJA	EQ	05-Dec-2022	11.05	11.05	11.40	11.00	11.15	11.10	11.16	1893289	211.37	5011	1052591	55.60
USASEEDS	SM	05-Dec-2022	237.00	235.00	246.00	227.00	232.00	232.00	234.06	46800	109.54	24	36000	76.92
USHAMART	EQ	05-Dec-2022	134.15	135.45	137.30	132.60	133.60	133.40	135.15	589215	796.31	4644	320874	54.46
UTIAMC	EQ	05-Dec-2022	767.50	780.00	784.95	763.55	776.00	778.15	773.16	106633	824.45	4691	44739	41.96
UTIBANKETF	EQ	05-Dec-2022	43.39	43.39	43.78	43.39	43.51	43.59	43.55	19640	8.55	869	9722	49.50
UTINEXT50	EQ	05-Dec-2022	52.35	50.30	50.30	45.96	46.21	46.20	46.21	1287807	595.04	812	1211729	94.09
UTINIFTETF	EQ	05-Dec-2022	1991.68	1999.10	2028.60	1984.00	1994.64	1992.63	1989.13	32003	636.58	159	31645	98.88
UTISENSETF	EQ	05-Dec-2022	668.22	668.00	674.50	662.37	665.04	665.74	665.76	2581	17.18	202	1386	53.70
UTISXN50	EQ	05-Dec-2022	52.65	53.70	53.70	51.75	52.77	52.96	52.65	716	0.38	84	538	75.14
UTTAMSUGAR	EQ	05-Dec-2022	273.15	276.00	281.90	276.00	278.00	277.55	278.93	225378	628.64	4910	132295	58.70
V2RETAIL	EQ	05-Dec-2022	100.95	102.15	102.45	97.75	99.40	99.30	99.40	30787	30.60	698	20469	66.49
VADILALIND	EQ	05-Dec-2022	2565.90	2604.95	2604.95	2484.65	2515.00	2512.50	2528.60	13786	348.59	4308	5931	43.02
VAIBHAVGBL	EQ	05-Dec-2022	350.45	351.15	358.00	351.00	353.00	351.95	353.44	145105	512.86	6703	63781	43.96
VAISHALI	EQ	05-Dec-2022	124.30	125.95	127.00	122.45	124.00	123.95	124.76	70667	88.16	1298	52260	73.95
VAKRANGEE	EQ	05-Dec-2022	30.85	31.00	31.75	30.40	30.65	30.65	31.15	7117895	2217.13	10133	2709290	38.06
VALIANTORG	EQ	05-Dec-2022	665.20	670.00	694.00	667.50	670.05	671.40	676.92	44624	302.07	5653	18038	40.42
VARDHACRLC	EQ	05-Dec-2022	51.85	52.75	53.00	51.75	52.50	52.40	52.43	57836	30.32	501	38482	66.54
VARDMNPOLY	EQ	05-Dec-2022	19.80	20.25	20.25	18.85	20.05	19.95	19.63	28814	5.66	261	19232	66.75
VARROC	EQ	05-Dec-2022	292.90	294.30	296.05	291.15	293.05	293.50	293.25	132967	389.92	4443	66443	49.97
VASA	ST	05-Dec-2022	7.35	7.70	7.70	7.70	7.70	7.70	7.70	28000	2.16	7	28000	100.00
VASCONEQ	EQ	05-Dec-2022	40.65	40.95	41.35	39.50	40.00	39.95	40.39	1740104	702.90	4967	808788	46.48
VASWANI	EQ	05-Dec-2022	20.40	20.60	20.80	20.25	20.40	20.40	20.54	50702	10.41	241	29429	58.04
VBL	EQ	05-Dec-2022	1318.60	1317.00	1377.65	1292.35	1355.00	1352.80	1332.70	1974702	26316.83	66356	708341	35.87
VCL	EQ	05-Dec-2022	7.30	7.45	8.00	7.40	7.60	7.60	7.79	3040293	236.95	3714	1623981	53.42
VEDL	EQ	05-Dec-2022	313.85	315.50	322.20	315.10	318.60	319.25	319.77	17018137	54418.41	113859	5753002	33.81
VENKEYS	EQ	05-Dec-2022	1853.45	1867.00	1873.95	1835.00	1845.35	1847.55	1855.36	16692	309.70	2652	8138	48.75
VENUSPIPES	EQ	05-Dec-2022	713.15	721.05	730.00	720.00	724.95	725.10	725.23	141551	1026.57	4779	87467	61.79
VENUSREM	EQ	05-Dec-2022	199.10	201.80	201.80	193.95	195.00	195.10	196.51	53875	105.87	1470	39499	73.32
VERANDA	EQ	05-Dec-2022	288.45	290.45	293.45	279.00	282.00	281.80	284.95	94962	270.59	2238	66847	70.39
VERTOZ	EQ	05-Dec-2022	197.70	199.90	206.45	192.00	198.30	202.60	201.06	306914	617.07	3543	112278	36.58
VESUVIUS	EQ	05-Dec-2022	1738.15	1747.00	1753.00	1707.05	1746.00	1739.60	1735.95	7319	127.05	1528	4204	57.44
VETO	EQ	05-Dec-2022	113.75	116.00	118.90	113.55	118.00	117.95	117.73	329039	387.37	3485	181338	55.11
VGUARD	EQ	05-Dec-2022	252.40	253.90	255.00	251.90	252.05	252.10	252.90	105166	265.96	3516	49289	46.87
VHL	EQ	05-Dec-2022	2926.70	3069.95	3069.95	2930.00	2975.00	2975.85	2973.87	2381	70.81	428	1555	65.31
VICEROY	BZ	05-Dec-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	4095	0.08	15	-	-
VIDHIING	EQ	05-Dec-2022	368.30	371.85	372.90	367.30	368.00	368.20	369.42	41073	151.73	2366	23253	56.61
VIJAYA	EQ	05-Dec-2022	467.30	468.00	473.15	451.00	457.50	462.90	463.94	119193	552.99	4376	97035	81.41
VIJIFIN	EQ	05-Dec-2022	2.85	2.95	2.95	2.80	2.85	2.85	2.90	189477	5.50	413	160467	84.69
VIKASECO	EQ	05-Dec-2022	3.60	3.65	3.70	3.60	3.65	3.60	3.64	3736529	136.04	1966	2168751	58.04
VIKASLIFE	EQ	05-Dec-2022	4.85	4.90	4.95	4.80	4.85	4.85	4.86	20719780	1006.37	6936	13519963	65.25
VIKASPROP	BZ	05-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.82	711216	5.84	570	-	-
VIKASWSP	BZ	05-Dec-2022	1.85	1.90	1.90	1.80	1.90	1.85	1.87	162650	3.04	200	-	-
VIMTALABS	EQ	05-Dec-2022	450.10	449.00	452.10	431.25	435.00	435.05	439.52	65059	285.95	4993	38498	59.17
VINATIORGA	EQ	05-Dec-2022	2144.25	2160.60	2195.00	2089.00	2107.80	2098.20	2133.85	54258	1157.79	9301	27908	51.44
VINDHYATEL	EQ	05-Dec-2022	1655.85	1666.00	1724.00	1657.60	1724.00	1712.30	1698.82	28707	487.68	3912	12617	43.95
VINEETLAB	EQ	05-Dec-2022	55.95	55.40	57.50	55.40	56.30	56.30	56.60	9808	5.55	156	6041	61.59
VINNY	EQ	05-Dec-2022	100.15	105.00	105.15	96.75	105.15	102.75	103.50	26471	27.40	259	14169	53.53
VINYLINDIA	BE	05-Dec-2022	549.00	552.00	553.00	531.00	546.00	543.80	542.55	27010	146.54	933	-	-
VIPCLOTHNG	EQ	05-Dec-2022	39.15	41.10	41.10	40.15	41.10	41.10	40.95	963483	394.52	1782	657689	68.26
VIPIND	EQ	05-Dec-2022	718.95	722.50	725.00	711.50	718.00	715.30	717.20	236825	1698.51	7301	168124	70.99
VIPULLTD	EQ	05-Dec-2022	12.95	13.10	13.15	12.65	12.65	12.75	13.01	21272	2.77	147	16364	76.93
VISAKAIND	EQ	05-Dec-2022	457.45	459.90	465.00	452.55	464.80	462.95	460.53	26690	122.92	2029	14353	53.78
VISASTEEL	BE	05-Dec-2022	16.10	16.75	16.75	15.80	15.90	15.95	15.99	28106	4.49	174	-	-
VISESHINFO	BE	05-Dec-2022	0.65	0.65	0.65	0.60	0.65	0.60	0.62	7547265	46.67	4180	-	-
VISHAL	EQ	05-Dec-2022	22.40	22.80	22.85	22.40	22.50	22.50	22.56	164769	37.17	671	129036	78.31
VISHNU	EQ	05-Dec-2022	1588.90	1594.85	1604.00	1550.00	1577.00	1583.15	1574.80	19620	308.98	4537	10012	51.03
VISHWARAJ	EQ	05-Dec-2022	17.10	17.50	17.70	17.00	17.35	17.35	17.34	711263	123.37	2496	481238	67.66
VITAL	SM	05-Dec-2022	150.70	152.00	153.85	150.10	150.10	151.20	152.14	39600	60.25	33	31200	78.79
VIVIANA	SM	05-Dec-2022	88.70	88.00	88.50	85.60	85.60	85.60	86.73	18000	15.61	9	18000	100.00
VIVIDHA	EQ	05-Dec-2022	1.25	1.25	1.25	1.20	1.25	1.20	1.22	453408	5.53	763	445050	98.16
VIVIMEDLAB	BZ	05-Dec-2022	10.25	10.45	10.75	10.30	10.75	10.75	10.67	103379	11.03	215	-	-
VIVO	SM	05-Dec-2022	115.00	111.10	111.10	111.10	111.10	111.10	111.10	1600	1.78	1	1600	100.00
VLSFINANCE	EQ	05-Dec-2022	136.80	136.20	139.00	135.60	137.65	137.30	137.19	34784	47.72	716	21339	61.35
VMARCIND	SM	05-Dec-2022	54.50	54.95	54.95	52.80	52.80	52.95	53.46	12000	6.42	4	12000	100.00
VMART	EQ	05-Dec-2022	2800.50	2804.45	2820.65	2752.70	2815.00	2808.55	2781.92	20198	561.89	4387	8045	39.83
VOLTAMP	EQ	05-Dec-2022	2648.75	2650.25	2683.00	2635.75	2650.10	2654.90	2659.59	6036	160.53	1548	3377	55.95
VOLTAS	EQ	05-Dec-2022	855.25	861.00	862.40	848.60	858.50	858.45	856.34	1045757	8955.28	28397	554852	53.06
VRLLOG	EQ	05-Dec-2022	576.65	586.00	586.00	546.00	563.95	562.90	560.47	251610	1410.19	16115	103959	41.32
VSCL	SM	05-Dec-2022	33.35	35.00	35.00	35.00	35.00	35.00	35.00	3000	1.05	1	3000	100.00
VSSL	EQ	05-Dec-2022	259.55	257.55	266.60	257.55	264.00	264.10	263.60	75954	200.22	2385	43382	57.12
VSTIND	EQ	05-Dec-2022	3508.90	3510.00	3527.00	3467.45	3503.00	3505.00	3495.72	6564	229.46	2594	4051	61.72
VSTTILLERS	EQ	05-Dec-2022	2320.25	2322.00	2390.95	2313.15	2360.00	2377.75	2354.95	6523	153.61	2123	1882	28.85
VTL	EQ	05-Dec-2022	344.65	345.65	357.00	344.60	354.00	354.35	352.45	410374	1446.35	11218	172666	42.08
WABAG	EQ	05-Dec-2022	326.60	327.00	339.00	326.80	336.25	336.45	334.95	528984	1771.85	12254	256474	48.48
WALCHANNAG	BE	05-Dec-2022	66.35	67.00	69.65	66.50	69.65	69.65	68.88	238304	164.15	998	-	-
WALPAR	SM	05-Dec-2022	64.00	65.00	65.00	60.80	62.00	62.00	62.56	10000	6.26	5	10000	100.00
WANBURY	BE	05-Dec-2022	50.45	51.55	51.55	48.15	48.95	48.50	48.95	70687	34.60	386	-	-
WATERBASE	EQ	05-Dec-2022	79.35	79.75	80.40	79.00	80.40	80.15	79.89	21120	16.87	372	12059	57.10
WEALTH	EQ	05-Dec-2022	294.70	310.00	310.00	294.70	303.00	302.65	299.65	1232	3.69	86	835	67.78
WEBELSOLAR	EQ	05-Dec-2022	93.15	93.15	96.20	91.40	94.05	95.15	94.77	178690	169.35	2617	118889	66.53
WEIZMANIND	EQ	05-Dec-2022	115.90	115.20	121.15	112.10	118.70	118.80	116.40	58674	68.29	1299	23688	40.37
WELCORP	EQ	05-Dec-2022	249.85	250.30	255.85	244.60	254.00	253.90	250.76	1394255	3496.30	13794	523231	37.53
WELENT	EQ	05-Dec-2022	162.40	163.20	167.50	158.00	165.35	165.60	163.10	682605	1113.33	6923	401841	58.87
WELINV	EQ	05-Dec-2022	312.15	312.30	314.85	303.90	308.00	310.15	308.20	1021	3.15	136	537	52.60
WELSPUNIND	EQ	05-Dec-2022	80.80	81.00	81.60	79.00	79.80	79.45	79.92	1427928	1141.14	8598	786742	55.10
WENDT	EQ	05-Dec-2022	8205.05	8180.00	8261.90	8121.00	8139.00	8129.45	8190.31	629	51.52	190	456	72.50
WESTLIFE	EQ	05-Dec-2022	719.60	729.80	744.95	721.55	743.95	739.90	734.61	151058	1109.69	8930	50252	33.27
WEWIN	BE	05-Dec-2022	47.55	48.00	48.00	45.25	45.30	47.70	45.60	5227	2.38	26	-	-
WFL	BE	05-Dec-2022	197.15	206.80	206.80	191.00	199.95	198.75	198.34	318	0.63	31	-	-
WHEELS	EQ	05-Dec-2022	603.00	606.05	616.90	605.00	612.80	611.35	610.92	7367	45.01	609	4232	57.45
WHIRLPOOL	EQ	05-Dec-2022	1536.00	1547.00	1555.75	1522.00	1526.50	1529.55	1536.80	119231	1832.34	11645	39277	32.94
WILLAMAGOR	BE	05-Dec-2022	23.75	24.90	24.90	24.90	24.90	24.90	24.90	5497	1.37	23	-	-
WINDLAS	EQ	05-Dec-2022	261.95	259.35	264.80	259.35	263.00	263.25	262.57	29681	77.93	1168	18824	63.42
WINDMACHIN	EQ	05-Dec-2022	48.15	48.60	49.50	47.85	48.00	48.05	48.38	129378	62.59	966	91070	70.39
WINPRO	EQ	05-Dec-2022	3.65	3.80	3.80	3.65	3.80	3.80	3.77	1538836	58.06	667	817002	53.09
WIPL	BE	05-Dec-2022	95.60	95.00	99.70	95.00	98.00	98.00	96.57	1817	1.75	38	-	-
WIPRO	EQ	05-Dec-2022	412.40	413.25	414.95	410.65	413.00	412.35	412.52	4973531	20516.84	80809	2660924	53.50
WOCKPHARMA	EQ	05-Dec-2022	243.70	244.75	245.00	235.05	235.85	236.00	238.81	1417770	3385.83	11543	578200	40.78
WONDERLA	EQ	05-Dec-2022	379.35	380.00	382.40	373.75	378.00	377.95	377.38	79304	299.28	4267	48294	60.90
WORTH	EQ	05-Dec-2022	113.20	116.00	116.00	110.25	114.90	115.10	113.59	12525	14.23	483	6954	55.52
WSI	BE	05-Dec-2022	15.85	15.85	15.85	15.85	15.85	15.85	15.85	1632	0.26	7	-	-
WSTCSTPAPR	EQ	05-Dec-2022	587.70	589.90	592.45	581.70	589.00	587.80	586.26	148433	870.20	7827	78984	53.21
XCHANGING	EQ	05-Dec-2022	75.05	75.05	77.65	74.75	76.50	76.00	76.25	194959	148.65	1866	84143	43.16
XELPMOC	BE	05-Dec-2022	145.50	142.00	152.15	142.00	151.50	150.10	147.25	11649	17.15	127	-	-
XPROINDIA	EQ	05-Dec-2022	747.60	750.00	762.00	738.00	745.00	743.40	751.51	20864	156.80	1307	12677	60.76
YAARI	EQ	05-Dec-2022	22.15	22.35	26.55	22.35	26.55	26.55	25.44	5411547	1376.50	9708	2402520	44.40
YESBANK	EQ	05-Dec-2022	17.40	17.60	17.80	17.35	17.35	17.45	17.57	138780670	24381.70	86872	46462012	33.48
YUKEN	EQ	05-Dec-2022	500.10	500.25	511.95	500.00	505.00	507.55	503.44	9719	48.93	979	6070	62.45
ZEEL	EQ	05-Dec-2022	271.05	271.00	271.05	266.55	267.90	268.20	268.48	5574546	14966.40	64844	2837892	50.91
ZEELEARN	EQ	05-Dec-2022	7.00	7.10	7.35	7.05	7.35	7.35	7.28	1042407	75.92	831	902715	86.60
ZEEMEDIA	BE	05-Dec-2022	14.90	15.00	15.60	14.80	15.60	15.60	15.34	1058003	162.28	998	-	-
ZENITHEXPO	BE	05-Dec-2022	95.45	95.45	97.95	93.00	96.80	96.55	95.54	1672	1.60	46	-	-
ZENITHSTL	EQ	05-Dec-2022	4.75	4.80	4.85	4.70	4.80	4.80	4.79	226975	10.87	678	166261	73.25
ZENSARTECH	EQ	05-Dec-2022	236.75	239.30	247.40	237.00	237.70	238.25	242.72	4870475	11821.81	62401	2595030	53.28
ZENTEC	EQ	05-Dec-2022	199.30	203.00	204.40	200.20	201.85	202.30	202.05	370226	748.05	6615	220169	59.47
ZFCVINDIA	EQ	05-Dec-2022	9367.10	9422.90	9499.00	9350.00	9350.00	9374.00	9402.76	1783	167.65	855	955	53.56
ZIMLAB	EQ	05-Dec-2022	323.40	327.95	330.35	309.60	326.70	320.95	317.02	9391	29.77	536	6248	66.53
ZODIAC	EQ	05-Dec-2022	131.60	134.00	134.00	129.80	131.50	131.05	131.53	33795	44.45	1307	19858	58.76
ZODIACLOTH	EQ	05-Dec-2022	94.45	95.85	96.25	93.10	93.45	94.15	94.79	22156	21.00	680	11194	50.52
ZOMATO	EQ	05-Dec-2022	68.55	68.85	69.00	65.00	65.30	65.45	66.13	85107187	56284.73	155145	38115318	44.79
ZOTA	EQ	05-Dec-2022	262.50	262.00	266.75	262.00	265.00	263.45	264.28	11013	29.11	521	6617	60.08
ZUARI	EQ	05-Dec-2022	161.15	162.75	172.45	161.20	167.05	167.45	167.27	305660	511.29	7335	171628	56.15
ZUARIIND	EQ	05-Dec-2022	147.35	149.80	152.00	146.25	148.50	148.70	149.42	73810	110.29	2046	27863	37.75
ZYDUSLIFE	EQ	05-Dec-2022	415.50	418.10	418.10	410.65	413.50	413.45	413.62	596116	2465.63	11046	277465	46.55
ZYDUSWELL	EQ	05-Dec-2022	1613.35	1613.95	1621.25	1605.00	1616.90	1617.60	1612.82	10117	163.17	1996	5347	52.85