nse-sec-bhavdata-full-2022-12-29.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	29-Dec-2022	89.60	88.25	92.10	88.25	91.70	91.10	91.02	130839	119.09	2791	50800	38.83
21STCENMGM	EQ	29-Dec-2022	22.35	22.70	22.70	22.10	22.10	22.15	22.34	6770	1.51	65	1080	15.95
3IINFOLTD	EQ	29-Dec-2022	40.55	40.55	40.80	40.20	40.50	40.40	40.41	242789	98.12	1786	129022	53.14
3MINDIA	EQ	29-Dec-2022	22101.00	22190.00	22190.00	21951.60	22055.85	22017.30	22078.56	1490	328.97	1019	637	42.75
3PLAND	EQ	29-Dec-2022	17.40	16.75	17.60	16.75	17.60	17.50	17.38	7000	1.22	84	5701	81.44
4THDIM	BE	29-Dec-2022	113.60	114.90	115.00	113.95	115.00	115.00	114.72	14352	16.46	162	-	-
522GS2025	GS	29-Dec-2022	94.55	95.05	96.00	95.05	96.00	96.00	95.37	23	0.02	3	13	56.52
574GS2026	GS	29-Dec-2022	95.47	95.47	95.47	94.75	94.75	94.75	94.88	1111	1.05	3	1111	100.00
5PAISA	EQ	29-Dec-2022	306.30	306.40	308.85	301.10	304.75	305.30	306.05	14722	45.06	1756	5927	40.26
63MOONS	EQ	29-Dec-2022	157.40	155.85	173.70	155.85	166.15	167.30	167.77	916074	1536.91	16053	278978	30.45
667GS2035	GS	29-Dec-2022	99.99	99.96	99.97	99.96	99.97	99.96	99.97	6	0.01	2	3	50.00
667GS2050	GS	29-Dec-2022	91.60	92.00	92.00	91.90	91.99	91.99	91.99	2230	2.05	34	2014	90.31
669GS2024	GS	29-Dec-2022	100.50	100.56	100.70	100.56	100.65	100.65	100.63	2335	2.35	6	2334	99.96
695GS2061	GS	29-Dec-2022	95.45	95.45	95.45	95.45	95.45	95.45	95.45	500	0.48	1	500	100.00
699GS2051	GS	29-Dec-2022	96.00	96.00	96.00	96.00	96.00	96.00	96.00	2112	2.03	5	2112	100.00
710GS2029	GS	29-Dec-2022	100.00	100.13	100.75	100.10	100.70	100.70	100.60	2481	2.50	7	2481	100.00
726GS2032	GS	29-Dec-2022	102.00	102.30	102.75	102.30	102.75	102.75	102.51	954	0.98	3	954	100.00
738GS2027	GS	29-Dec-2022	102.05	102.50	102.50	101.50	101.50	101.50	101.84	4401	4.48	17	4401	100.00
741GS2036	GS	29-Dec-2022	100.00	100.50	100.50	100.50	100.50	100.50	100.50	2	0.00	2	2	100.00
74GS2035	GS	29-Dec-2022	100.00	100.55	100.55	100.55	100.55	100.55	100.55	100	0.10	1	100	100.00
74GS2062	GS	29-Dec-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	700	0.71	2	700	100.00
754GS2036	GS	29-Dec-2022	102.43	102.50	102.70	102.35	102.47	102.46	102.45	39401	40.37	40	39401	100.00
897GS2030	GS	29-Dec-2022	112.50	112.49	112.49	112.49	112.49	112.49	112.49	900	1.01	1	900	100.00
A2ZINFRA	EQ	29-Dec-2022	9.90	9.90	10.10	9.90	9.90	9.95	9.97	130544	13.02	292	99441	76.17
AAATECH	EQ	29-Dec-2022	56.40	56.45	59.40	56.00	57.10	57.05	57.64	6577	3.79	182	3998	60.79
AAKASH	EQ	29-Dec-2022	7.00	7.00	7.00	6.75	6.85	6.80	6.84	292308	20.00	829	263795	90.25
AAL	ST	29-Dec-2022	90.00	120.10	126.10	120.10	126.10	126.10	121.19	1131200	1370.86	656	1131200	100.00
AAREYDRUGS	EQ	29-Dec-2022	39.55	39.55	40.30	39.35	39.60	39.60	39.78	39958	15.90	731	17459	43.69
AARON	EQ	29-Dec-2022	169.85	169.95	172.00	166.65	170.50	170.90	169.93	3777	6.42	163	2692	71.27
AARTIDRUGS	EQ	29-Dec-2022	448.05	449.95	460.00	445.05	451.40	451.05	450.84	52548	236.91	3884	24129	45.92
AARTIIND	EQ	29-Dec-2022	617.80	617.00	617.20	607.00	611.40	610.90	610.33	296102	1807.20	10587	91664	30.96
AARTISURF	EQ	29-Dec-2022	630.35	630.35	635.10	617.40	625.90	623.30	626.22	4298	26.92	886	2068	48.12
AARVEEDEN	EQ	29-Dec-2022	23.75	24.20	24.20	23.20	23.50	23.60	23.70	20332	4.82	288	4089	20.11
AARVI	EQ	29-Dec-2022	154.15	156.45	156.45	152.00	153.95	153.50	153.00	13057	19.98	396	8032	61.51
AAVAS	EQ	29-Dec-2022	1846.80	1849.70	1875.00	1830.00	1857.00	1854.90	1860.07	46010	855.82	9364	18823	40.91
ABAN	EQ	29-Dec-2022	49.00	49.00	49.00	48.00	48.30	48.65	48.47	113885	55.21	1818	50629	44.46
ABB	EQ	29-Dec-2022	2724.35	2725.00	2737.00	2678.95	2684.00	2684.20	2693.83	225208	6066.72	21790	133188	59.14
ABBOTINDIA	EQ	29-Dec-2022	21643.15	21626.00	21799.95	21522.00	21780.00	21726.20	21654.41	16010	3466.87	3817	9705	60.62
ABCAPITAL	EQ	29-Dec-2022	147.60	147.00	154.70	144.20	151.20	150.15	148.11	5479157	8115.18	49499	2141368	39.08
ABCOTS	SM	29-Dec-2022	49.00	49.00	49.00	48.00	48.00	48.00	48.50	8000	3.88	2	8000	100.00
ABFRL	EQ	29-Dec-2022	285.85	285.00	289.45	281.50	288.60	288.05	287.53	3538557	10174.48	35012	1916432	54.16
ABMINTLLTD	BE	29-Dec-2022	67.00	67.00	67.00	64.90	64.90	64.90	65.24	286	0.19	17	-	-
ABSLAMC	EQ	29-Dec-2022	451.05	446.55	452.25	445.20	451.95	451.20	448.83	37050	166.29	1807	19579	52.84
ABSLBANETF	EQ	29-Dec-2022	42.82	42.54	43.49	42.54	43.25	43.24	42.82	13440	5.75	178	10688	79.52
ABSLNN50ET	EQ	29-Dec-2022	43.36	44.78	44.78	42.50	43.68	43.59	43.15	3561	1.54	99	3288	92.33
ACC	EQ	29-Dec-2022	2455.35	2455.00	2467.70	2411.15	2446.70	2447.85	2439.14	352346	8594.23	25719	132940	37.73
ACCELYA	EQ	29-Dec-2022	1448.10	1452.00	1479.00	1443.65	1470.00	1470.65	1459.31	23498	342.91	4796	9507	40.46
ACCURACY	EQ	29-Dec-2022	173.20	175.20	181.10	172.00	172.10	172.35	175.82	33419	58.76	508	18595	55.64
ACE	EQ	29-Dec-2022	291.05	289.05	302.50	286.85	299.00	298.35	296.20	483478	1432.05	10794	154867	32.03
ACEINTEG	EQ	29-Dec-2022	51.00	53.30	54.00	49.00	54.00	54.00	52.53	4067	2.14	61	2593	63.76
ACI	EQ	29-Dec-2022	524.15	525.00	528.35	521.25	526.00	526.55	525.49	293939	1544.63	13996	208242	70.85
ADANIENT	EQ	29-Dec-2022	3797.70	3790.00	3825.00	3748.10	3815.35	3810.60	3790.66	1531692	58061.25	67660	379396	24.77
ADANIGREEN	EQ	29-Dec-2022	1897.85	1891.00	1938.00	1865.00	1917.10	1910.25	1895.16	779002	14763.32	42549	252311	32.39
ADANIPORTS	EQ	29-Dec-2022	810.35	807.00	822.50	799.55	820.95	819.55	810.91	5308353	43046.14	69280	1679239	31.63
ADANIPOWER	BE	29-Dec-2022	303.50	305.00	308.40	291.30	305.00	304.50	300.76	2360636	7099.80	39828	-	-
ADANITRANS	EQ	29-Dec-2022	2564.45	2530.00	2760.00	2482.65	2710.00	2669.50	2590.77	1008521	26128.48	62781	181138	17.96
ADFFOODS	EQ	29-Dec-2022	752.45	744.95	781.25	742.60	762.00	770.25	763.94	19287	147.34	3683	4180	21.67
ADL	BE	29-Dec-2022	65.70	62.50	65.20	62.45	64.95	64.95	64.38	152	0.10	11	-	-
ADORWELD	EQ	29-Dec-2022	800.75	805.00	844.00	801.75	839.90	839.60	831.46	21930	182.34	1863	12558	57.26
ADROITINFO	EQ	29-Dec-2022	24.70	23.90	24.90	23.50	24.00	24.10	24.07	61981	14.92	385	40258	64.95
ADSL	EQ	29-Dec-2022	91.90	92.45	93.20	91.20	92.25	91.60	92.10	65030	59.89	1985	28066	43.16
ADVANIHOTR	EQ	29-Dec-2022	86.80	84.00	86.00	78.15	80.95	80.85	82.75	172429	142.69	2564	69663	40.40
ADVENZYMES	EQ	29-Dec-2022	282.00	283.40	283.50	276.00	278.90	277.85	279.13	28592	79.81	1828	16127	56.40
AEGISCHEM	EQ	29-Dec-2022	329.65	334.00	359.90	332.05	351.30	351.90	349.43	2199457	7685.56	41511	294147	13.37
AETHER	EQ	29-Dec-2022	843.50	842.00	843.00	831.95	840.00	840.25	838.01	17490	146.57	2458	8331	47.63
AFFLE	EQ	29-Dec-2022	1061.25	1056.90	1083.00	1046.05	1076.00	1077.00	1069.66	268556	2872.64	17912	108592	40.44
AGARIND	EQ	29-Dec-2022	603.00	600.10	614.25	595.30	603.00	600.35	603.27	24118	145.50	3761	10979	45.52
AGI	EQ	29-Dec-2022	318.55	318.55	334.75	287.00	328.00	330.80	327.57	260561	853.51	8684	102168	39.21
AGNI	SM	29-Dec-2022	21.70	22.70	22.70	22.60	22.60	22.60	22.68	40000	9.07	4	30000	75.00
AGRITECH	EQ	29-Dec-2022	110.60	115.00	119.45	107.10	107.10	108.90	113.98	224835	256.28	5315	90332	40.18
AGROPHOS	EQ	29-Dec-2022	43.95	45.60	46.10	42.55	46.10	46.05	45.50	278084	126.53	1830	158532	57.01
AGSTRA	EQ	29-Dec-2022	64.05	64.65	64.65	63.85	63.95	63.95	64.02	240016	153.66	4027	161094	67.12
AHL	EQ	29-Dec-2022	202.10	201.00	201.90	193.35	193.70	193.85	195.91	395919	775.63	7495	190996	48.24
AHLADA	EQ	29-Dec-2022	103.20	103.10	106.00	103.10	105.75	105.35	105.29	4997	5.26	60	3842	76.89
AHLEAST	EQ	29-Dec-2022	112.75	114.00	114.25	112.10	112.30	112.45	112.58	908	1.02	57	553	60.90
AHLUCONT	EQ	29-Dec-2022	468.55	473.00	494.00	457.25	480.00	482.40	477.18	30141	143.83	3078	10807	35.85
AIAENG	EQ	29-Dec-2022	2575.70	2559.00	2617.35	2553.85	2577.00	2584.80	2596.63	23058	598.73	4778	11632	50.45
AIRAN	EQ	29-Dec-2022	16.85	16.85	16.95	16.40	16.60	16.45	16.55	171155	28.32	560	142007	82.97
AIROLAM	EQ	29-Dec-2022	84.25	84.25	85.95	83.95	84.00	84.20	84.49	4860	4.11	156	2807	57.76
AIRTELPP	E1	29-Dec-2022	440.10	436.05	449.90	432.20	446.00	443.05	435.81	382953	1668.97	1546	366365	95.67
AISL	SM	29-Dec-2022	46.55	45.00	48.00	45.00	48.00	48.00	46.26	8400	3.89	6	8400	100.00
AJANTPHARM	EQ	29-Dec-2022	1182.55	1182.55	1209.90	1182.55	1199.80	1200.00	1199.44	105583	1266.40	18588	64598	61.18
AJMERA	EQ	29-Dec-2022	316.45	315.00	317.90	303.35	307.00	308.00	309.09	203338	628.51	10023	68115	33.50
AJOONI	EQ	29-Dec-2022	6.25	6.45	6.45	6.20	6.30	6.30	6.30	1517625	95.69	1563	555082	36.58
AJRINFRA	EQ	29-Dec-2022	1.35	1.35	1.40	1.35	1.40	1.35	1.38	371928	5.13	289	191025	51.36
AKASH	EQ	29-Dec-2022	30.10	31.35	31.35	29.75	31.00	30.80	30.65	8326	2.55	118	5387	64.70
AKG	EQ	29-Dec-2022	41.45	43.00	43.00	39.40	39.40	39.40	39.64	23736	9.41	146	18227	76.79
AKG-RE	BE	29-Dec-2022	29.45	20.05	20.05	17.70	17.70	17.70	17.70	16360	2.90	72	-	-
AKSHAR	BE	29-Dec-2022	62.75	61.50	61.50	61.50	61.50	61.50	61.50	8154	5.01	27	-	-
AKSHARCHEM	EQ	29-Dec-2022	259.10	259.10	260.95	255.55	255.55	257.90	258.71	4201	10.87	464	1805	42.97
AKSHOPTFBR	EQ	29-Dec-2022	9.85	9.85	10.15	9.65	9.70	9.85	9.82	181777	17.86	388	116458	64.07
AKZOINDIA	EQ	29-Dec-2022	2201.05	2202.85	2230.00	2194.10	2230.00	2223.45	2216.58	4814	106.71	1660	3071	63.79
ALANKIT	EQ	29-Dec-2022	10.80	10.90	10.90	10.60	10.75	10.75	10.74	96679	10.38	322	54019	55.87
ALBERTDAVD	EQ	29-Dec-2022	568.95	572.10	573.95	562.05	571.25	565.70	566.85	1494	8.47	223	720	48.19
ALEMBICLTD	EQ	29-Dec-2022	72.20	72.15	72.20	70.60	71.30	71.25	71.51	101392	72.50	1585	53164	52.43
ALICON	EQ	29-Dec-2022	876.30	882.00	882.00	853.20	860.00	863.15	867.75	6071	52.68	994	3130	51.56
ALKALI	EQ	29-Dec-2022	126.30	127.85	138.00	124.55	130.95	131.05	131.50	137671	181.04	3976	47586	34.57
ALKEM	EQ	29-Dec-2022	3023.75	3028.45	3039.55	2997.00	3000.10	3003.25	3007.33	45280	1361.72	5437	15923	35.17
ALKYLAMINE	EQ	29-Dec-2022	2692.40	2692.00	2692.00	2640.00	2654.00	2648.70	2660.49	22052	586.69	6621	15091	68.43
ALLCARGO	EQ	29-Dec-2022	411.75	411.65	412.95	400.00	403.60	403.35	405.66	337664	1369.76	9184	168901	50.02
ALLETEC	ST	29-Dec-2022	116.10	113.95	118.80	110.50	117.00	117.80	114.88	158400	181.97	98	132800	83.84
ALLSEC	EQ	29-Dec-2022	528.90	526.45	533.15	510.55	513.15	517.95	521.07	25843	134.66	1572	11217	43.40
ALMONDZ	EQ	29-Dec-2022	68.30	69.25	69.40	65.20	66.50	66.35	66.90	2953	1.98	132	1942	65.76
ALOKINDS	BE	29-Dec-2022	15.60	15.60	15.70	15.40	15.70	15.55	15.51	1133967	175.89	3112	-	-
ALPA	EQ	29-Dec-2022	63.40	63.00	63.35	61.70	62.05	62.20	62.41	37546	23.43	694	21516	57.31
ALPHAGEO	EQ	29-Dec-2022	263.50	261.25	265.50	261.00	263.10	263.00	262.82	7795	20.49	386	4607	59.10
ALPSINDUS	EQ	29-Dec-2022	2.15	2.20	2.20	2.10	2.15	2.10	2.13	76668	1.63	114	48003	62.61
AMARAJABAT	EQ	29-Dec-2022	569.80	567.50	569.35	548.05	550.00	550.25	556.76	3644262	20289.94	55270	1713009	47.01
AMBER	EQ	29-Dec-2022	1936.90	1936.85	1936.85	1900.00	1901.70	1902.15	1914.66	44377	849.67	5999	29929	67.44
AMBICAAGAR	EQ	29-Dec-2022	24.95	25.25	25.65	23.80	24.15	24.20	24.24	89608	21.72	404	50269	56.10
AMBIKCO	EQ	29-Dec-2022	1485.75	1484.00	1509.20	1457.25	1498.00	1490.90	1476.57	10509	155.17	1803	5359	50.99
AMBUJACEM	EQ	29-Dec-2022	518.40	517.20	534.40	504.60	523.00	522.75	516.33	7354986	37975.99	83512	3200302	43.51
AMDIND	EQ	29-Dec-2022	58.25	57.50	60.45	56.40	59.85	59.85	58.53	74986	43.89	792	30095	40.13
AMEYA	SM	29-Dec-2022	42.55	43.55	45.00	43.45	45.00	45.00	43.86	16000	7.02	4	12000	75.00
AMIABLE	SM	29-Dec-2022	100.35	103.00	103.00	103.00	103.00	103.00	103.00	1600	1.65	1	1600	100.00
AMIORG	EQ	29-Dec-2022	967.40	977.00	986.45	953.40	956.00	958.95	968.52	51201	495.89	3673	20020	39.10
AMJLAND	EQ	29-Dec-2022	27.85	28.35	28.35	27.30	27.65	27.80	27.62	11838	3.27	185	6523	55.10
AMRUTANJAN	EQ	29-Dec-2022	701.55	701.55	705.65	698.45	703.10	701.55	702.20	7543	52.97	1183	2817	37.35
ANANDRATHI	EQ	29-Dec-2022	691.85	692.85	700.00	691.60	699.55	699.50	696.06	11611	80.82	944	6545	56.37
ANANTRAJ	EQ	29-Dec-2022	100.55	100.55	106.25	100.00	105.20	105.25	103.75	4416179	4581.77	11306	2039860	46.19
ANDHRAPAP	EQ	29-Dec-2022	420.95	418.20	419.95	414.05	419.95	418.50	416.74	16159	67.34	799	10219	63.24
ANDHRSUGAR	EQ	29-Dec-2022	131.40	131.10	135.80	130.45	133.75	133.45	134.31	356423	478.72	5963	94682	26.56
ANDREWYU	EQ	29-Dec-2022	26.90	27.00	28.90	26.55	28.40	28.20	28.24	884518	249.82	3902	401030	45.34
ANGELONE	EQ	29-Dec-2022	1303.45	1290.00	1338.35	1290.00	1336.00	1333.35	1320.43	331425	4376.25	15458	122918	37.09
ANIKINDS	EQ	29-Dec-2022	39.20	38.20	39.80	37.85	38.30	38.10	38.71	48074	18.61	444	27626	57.47
ANKITMETAL	EQ	29-Dec-2022	5.95	6.05	6.05	5.75	5.90	5.85	5.88	98968	5.82	334	78351	79.17
ANMOL	EQ	29-Dec-2022	151.50	151.00	151.70	149.80	150.05	149.95	150.17	1449	2.18	91	1117	77.09
ANNAPURNA	SM	29-Dec-2022	133.95	135.00	145.90	134.95	136.65	137.90	135.77	506000	686.99	109	416000	82.21
ANTGRAPHIC	EQ	29-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.83	443178	3.67	276	284065	64.10
ANUP	EQ	29-Dec-2022	852.05	860.00	863.40	841.25	843.85	847.25	850.64	11379	96.79	1392	3823	33.60
ANURAS	EQ	29-Dec-2022	672.10	668.50	674.75	660.00	665.85	665.55	666.11	34905	232.50	4685	21355	61.18
APARINDS	EQ	29-Dec-2022	1756.05	1760.00	1793.00	1740.15	1752.00	1759.80	1765.11	104211	1839.44	8843	31529	30.25
APCL	EQ	29-Dec-2022	207.95	207.50	208.90	205.60	208.00	207.75	207.19	10119	20.97	358	6403	63.28
APCOTEXIND	EQ	29-Dec-2022	464.05	473.95	473.95	460.00	464.10	464.25	463.73	23414	108.58	1445	13262	56.64
APEX	EQ	29-Dec-2022	249.30	249.30	249.65	245.15	248.00	247.15	247.10	28805	71.18	1844	12979	45.06
APLAPOLLO	EQ	29-Dec-2022	1056.60	1058.25	1134.40	1055.95	1107.50	1116.45	1097.09	554320	6081.40	27640	208205	37.56
APLLTD	EQ	29-Dec-2022	588.60	588.60	593.00	578.10	578.10	580.55	583.23	40856	238.29	4133	29130	71.30
APOLLO	EQ	29-Dec-2022	266.75	270.80	280.05	269.70	279.50	278.00	277.69	203756	565.80	3425	118525	58.17
APOLLOHOSP	EQ	29-Dec-2022	4588.65	4588.65	4610.00	4478.50	4533.00	4524.45	4529.30	530411	24023.90	40716	171689	32.37
APOLLOPIPE	EQ	29-Dec-2022	501.05	501.05	513.50	498.20	512.00	510.25	505.95	14910	75.44	1324	10060	67.47
APOLLOTYRE	EQ	29-Dec-2022	321.75	320.00	327.50	317.40	327.00	326.50	322.40	2306713	7436.82	28205	743576	32.24
APOLSINHOT	EQ	29-Dec-2022	1234.65	1234.65	1284.60	1201.10	1202.00	1209.85	1226.24	668	8.19	116	383	57.34
APTECHT	EQ	29-Dec-2022	316.30	316.30	321.30	311.00	318.00	317.75	318.25	86824	276.31	3320	40466	46.61
APTUS	EQ	29-Dec-2022	293.00	293.00	320.00	288.45	312.50	313.40	312.01	308914	963.86	10177	140616	45.52
ARCHIDPLY	EQ	29-Dec-2022	68.85	68.05	72.25	67.55	70.00	69.10	69.74	40662	28.36	681	11893	29.25
ARCHIES	EQ	29-Dec-2022	25.85	25.15	26.40	25.15	25.50	25.55	25.76	68638	17.68	485	45294	65.99
ARENTERP	EQ	29-Dec-2022	40.80	39.15	42.20	38.85	39.15	39.20	40.41	9726	3.93	214	4265	43.85
ARHAM	SM	29-Dec-2022	70.35	74.00	77.60	67.15	69.55	69.65	72.21	363000	262.11	119	207000	57.02
ARIES	EQ	29-Dec-2022	206.75	209.00	242.70	207.10	213.00	215.20	225.48	11003500	24811.17	137661	977844	8.89
ARIHANTCAP	EQ	29-Dec-2022	61.75	61.75	63.80	61.15	63.80	63.10	62.80	105695	66.37	854	70406	66.61
ARIHANTSUP	EQ	29-Dec-2022	215.75	215.85	219.00	212.85	214.40	214.45	215.31	74230	159.82	1862	4511	6.08
ARMANFIN	EQ	29-Dec-2022	1392.35	1399.90	1459.00	1381.05	1434.00	1436.90	1423.25	5130	73.01	1073	2519	49.10
AROGRANITE	EQ	29-Dec-2022	47.75	47.75	49.90	47.75	48.35	48.50	48.81	21340	10.42	416	10248	48.02
ARROWGREEN	EQ	29-Dec-2022	188.25	184.10	188.00	178.85	181.00	179.65	181.79	14018	25.48	456	8312	59.30
ARSHIYA	EQ	29-Dec-2022	7.35	7.70	7.70	7.70	7.70	7.70	7.70	89198	6.87	79	89198	100.00
ARSSINFRA	BE	29-Dec-2022	20.85	21.50	21.50	20.90	21.25	21.20	21.17	5945	1.26	31	-	-
ARTEMISMED	EQ	29-Dec-2022	75.05	75.00	77.60	73.35	76.55	76.45	75.74	149229	113.03	2033	66801	44.76
ARTNIRMAN	EQ	29-Dec-2022	66.30	63.85	66.85	63.05	63.05	63.95	64.15	3267	2.10	74	2648	81.05
ARVEE	BE	29-Dec-2022	143.60	136.45	136.45	136.45	136.45	136.45	136.45	465	0.63	29	-	-
ARVIND	EQ	29-Dec-2022	86.95	87.00	88.45	86.80	88.00	87.95	87.64	727021	637.17	6662	360048	49.52
ARVINDFASN	EQ	29-Dec-2022	336.25	336.35	349.00	335.00	345.50	348.25	345.86	525221	1816.55	13943	186603	35.53
ARVSMART	EQ	29-Dec-2022	317.15	322.70	331.80	310.35	321.15	322.75	321.65	792936	2550.47	23395	213277	26.90
ASAHIINDIA	EQ	29-Dec-2022	525.35	520.00	522.70	515.05	519.70	516.85	517.63	29301	151.67	2749	15124	51.62
ASAHISONG	EQ	29-Dec-2022	255.45	258.85	260.00	255.10	260.00	257.45	258.09	4353	11.23	341	3062	70.34
ASAL	EQ	29-Dec-2022	367.60	373.10	373.10	363.00	365.80	365.00	365.74	16545	60.51	1183	8767	52.99
ASALCBR	EQ	29-Dec-2022	419.15	419.15	426.95	418.05	424.60	424.10	423.94	13215	56.02	1060	6867	51.96
ASCOM	SM	29-Dec-2022	185.00	194.25	194.25	194.25	194.25	194.25	194.25	6000	11.66	3	6000	100.00
ASHAPURMIN	EQ	29-Dec-2022	89.35	90.60	98.00	88.90	94.50	94.55	95.09	969493	921.89	10756	325800	33.61
ASHIANA	EQ	29-Dec-2022	139.05	139.50	139.95	135.05	136.00	136.25	137.13	22394	30.71	724	13860	61.89
ASHIMASYN	EQ	29-Dec-2022	17.25	17.25	18.20	16.75	17.25	17.20	17.39	315662	54.89	1020	186352	59.04
ASHOKA	EQ	29-Dec-2022	88.10	91.00	91.95	88.75	89.50	89.50	90.22	4940134	4457.20	24579	1184665	23.98
ASHOKLEY	EQ	29-Dec-2022	143.80	142.00	144.70	142.00	144.20	144.40	143.47	5631914	8080.19	39576	2462457	43.72
ASIANENE	EQ	29-Dec-2022	71.55	72.25	72.40	70.55	71.20	71.60	71.57	26628	19.06	463	15425	57.93
ASIANHOTNR	EQ	29-Dec-2022	79.30	79.75	79.80	77.65	79.20	79.10	79.07	1152	0.91	68	625	54.25
ASIANPAINT	EQ	29-Dec-2022	3123.70	3101.00	3125.00	3092.55	3118.45	3115.15	3108.21	596265	18533.15	44373	370891	62.20
ASIANTILES	EQ	29-Dec-2022	49.70	50.00	50.40	49.10	49.80	49.95	49.78	322511	160.54	5921	109195	33.86
ASPINWALL	EQ	29-Dec-2022	229.35	230.00	231.40	226.05	227.00	228.30	228.54	2291	5.24	206	1470	64.16
ASTEC	EQ	29-Dec-2022	1736.45	1715.00	1744.45	1711.00	1732.00	1723.95	1725.36	4517	77.93	1131	1662	36.79
ASTERDM	EQ	29-Dec-2022	229.70	229.45	234.95	228.55	232.05	231.90	231.95	214178	496.79	5625	78764	36.78
ASTRAL	EQ	29-Dec-2022	1973.90	1969.00	1972.00	1949.00	1962.00	1965.20	1959.56	214178	4196.95	19125	91785	42.85
ASTRAMICRO	EQ	29-Dec-2022	260.40	258.95	263.20	257.15	262.00	261.60	260.17	375545	977.05	9976	236604	63.00
ASTRAZEN	EQ	29-Dec-2022	3299.55	3286.00	3331.00	3240.25	3331.00	3301.85	3280.54	5323	174.62	1180	3584	67.33
ASTRON	EQ	29-Dec-2022	33.70	33.90	36.55	32.35	33.00	32.85	33.45	523116	174.97	2768	314266	60.08
ATALREAL	SM	29-Dec-2022	77.05	77.40	77.50	77.40	77.50	77.50	77.45	9600	7.44	2	4800	50.00
ATFL	EQ	29-Dec-2022	830.85	813.05	840.00	813.05	839.00	838.70	829.02	4835	40.08	894	2347	48.54
ATGL	EQ	29-Dec-2022	3605.80	3560.00	3999.00	3508.00	3869.00	3793.00	3692.34	768731	28384.14	56569	241231	31.38
ATLANTA	BE	29-Dec-2022	15.40	15.10	15.70	15.10	15.10	15.10	15.19	11735	1.78	62	-	-
ATUL	EQ	29-Dec-2022	8263.65	8195.00	8350.00	8195.00	8349.70	8344.80	8297.60	47114	3909.33	7646	18392	39.04
ATULAUTO	EQ	29-Dec-2022	267.40	266.80	280.00	265.05	278.00	277.20	274.36	156371	429.02	6331	50577	32.34
AUBANK	EQ	29-Dec-2022	663.20	662.80	670.00	656.15	665.00	665.40	663.21	2650477	17578.20	84915	1440740	54.36
AURIONPRO	EQ	29-Dec-2022	334.15	330.20	336.95	329.55	335.30	334.15	332.90	22371	74.47	1262	13281	59.37
AUROPHARMA	EQ	29-Dec-2022	440.20	441.00	444.50	435.10	437.50	437.15	438.27	1190306	5216.70	22665	454459	38.18
AURUM	EQ	29-Dec-2022	119.50	118.20	125.00	117.00	120.80	120.85	121.35	47470	57.61	837	27291	57.49
AURUMPP	X1	29-Dec-2022	60.05	58.35	63.00	58.35	62.85	61.85	60.91	5201	3.17	36	4699	90.35
AUSOMENT	EQ	29-Dec-2022	68.05	68.10	69.80	68.00	68.40	68.55	68.61	1270	0.87	48	174	13.70
AUTOAXLES	EQ	29-Dec-2022	1972.65	1948.00	1983.45	1943.95	1982.30	1978.45	1965.34	4896	96.22	1217	2237	45.69
AUTOBEES	EQ	29-Dec-2022	127.59	127.57	128.07	126.00	128.00	127.51	126.73	18585	23.55	476	11421	61.45
AUTOIND	EQ	29-Dec-2022	76.85	76.55	77.00	75.45	76.40	76.10	76.34	23320	17.80	487	14745	63.23
AVADHSUGAR	EQ	29-Dec-2022	535.15	532.00	568.00	527.05	547.95	545.45	552.89	212449	1174.62	11916	39601	18.64
AVANTIFEED	EQ	29-Dec-2022	392.80	392.75	396.30	385.75	388.30	391.75	390.99	79376	310.36	5528	33927	42.74
AVROIND	EQ	29-Dec-2022	116.40	119.00	126.95	115.50	121.50	121.35	120.94	101429	122.67	2452	42160	41.57
AVTNPL	EQ	29-Dec-2022	104.85	104.85	108.20	103.85	107.00	107.00	106.23	104924	111.46	2346	49096	46.79
AWHCL	EQ	29-Dec-2022	307.25	309.00	309.30	302.10	306.40	305.60	305.25	22399	68.37	1644	9954	44.44
AWL	EQ	29-Dec-2022	578.30	600.00	607.20	585.60	607.20	605.20	597.31	5672387	33881.88	92876	1896237	33.43
AXISBANK	EQ	29-Dec-2022	924.70	922.80	944.00	915.80	940.10	934.55	930.17	12204113	113518.95	124569	8156284	66.83
AXISBNKETF	EQ	29-Dec-2022	431.65	431.35	436.00	428.24	436.00	435.06	431.13	2690	11.60	49	2570	95.54
AXISBPSETF	EQ	29-Dec-2022	10.62	10.61	10.64	10.60	10.62	10.61	10.61	12002	1.27	322	9338	77.80
AXISCADES	EQ	29-Dec-2022	295.55	296.00	305.95	291.00	293.85	294.30	297.97	28779	85.75	1136	14965	52.00
AXISCETF	EQ	29-Dec-2022	76.45	75.42	76.98	75.20	76.77	76.65	76.50	599	0.46	26	354	59.10
AXISGOLD	EQ	29-Dec-2022	46.55	46.69	46.78	46.46	46.72	46.70	46.62	32920	15.35	642	15515	47.13
AXISHCETF	EQ	29-Dec-2022	80.84	80.99	80.99	80.20	80.74	80.67	80.65	1954	1.58	76	628	32.14
AXISILVER	EQ	29-Dec-2022	69.43	68.61	69.57	68.61	69.25	69.22	69.12	7887	5.45	71	4656	59.03
AXISNIFTY	EQ	29-Dec-2022	192.98	192.01	193.48	191.34	192.99	192.92	191.96	2820	5.41	106	1836	65.11
AXISTECETF	EQ	29-Dec-2022	294.67	294.30	297.21	290.00	297.00	297.18	294.95	964	2.84	70	733	76.04
AXITA	EQ	29-Dec-2022	49.45	49.45	50.80	47.65	48.80	48.80	49.09	483860	237.51	5815	167168	34.55
AYMSYNTEX	EQ	29-Dec-2022	73.95	74.00	77.00	73.70	75.60	75.85	76.15	70116	53.39	1654	29472	42.03
BAFNAPH	BE	29-Dec-2022	102.45	99.05	103.00	99.05	100.00	100.00	102.25	216	0.22	10	-	-
BAGFILMS	EQ	29-Dec-2022	4.85	4.90	5.05	4.80	5.05	5.05	5.00	298326	14.91	209	253963	85.13
BAHETI	SM	29-Dec-2022	100.75	101.85	107.25	100.35	107.25	106.60	103.00	60000	61.80	20	45000	75.00
BAJAJ-AUTO	EQ	29-Dec-2022	3586.85	3579.00	3600.00	3540.00	3574.35	3568.80	3566.70	748244	26687.62	31118	534170	71.39
BAJAJCON	EQ	29-Dec-2022	165.80	165.80	165.80	164.00	165.10	165.15	164.82	110979	182.91	1999	53252	47.98
BAJAJELEC	EQ	29-Dec-2022	1189.55	1181.95	1230.00	1161.50	1206.50	1214.15	1206.61	146355	1765.94	11921	41390	28.28
BAJAJFINSV	EQ	29-Dec-2022	1522.70	1515.00	1522.00	1503.05	1522.00	1511.70	1512.18	3417120	51672.98	60079	2295249	67.17
BAJAJHCARE	EQ	29-Dec-2022	427.75	436.00	436.00	426.00	429.00	431.20	430.27	41562	178.83	2865	21562	51.88
BAJAJHIND	EQ	29-Dec-2022	17.05	16.90	17.60	16.70	17.20	17.15	17.23	23671321	4077.43	19679	7417514	31.34
BAJAJHLDNG	EQ	29-Dec-2022	5854.25	5850.00	5874.95	5796.85	5860.00	5851.50	5837.30	41964	2449.57	8240	29014	69.14
BAJFINANCE	EQ	29-Dec-2022	6476.10	6440.00	6520.50	6402.40	6511.00	6510.90	6452.85	521880	33676.15	49070	146306	28.03
BALAJITELE	EQ	29-Dec-2022	45.00	45.40	45.40	44.70	45.10	45.05	44.95	39785	17.89	454	25819	64.90
BALAMINES	EQ	29-Dec-2022	2712.10	2712.60	2749.00	2685.00	2713.60	2707.20	2718.50	20556	558.81	4362	9987	48.58
BALAXI	EQ	29-Dec-2022	581.40	593.00	596.00	572.55	595.00	592.15	585.61	1379	8.08	119	897	65.05
BALKRISHNA	BE	29-Dec-2022	43.75	43.30	44.20	41.60	41.75	42.00	41.86	23796	9.96	189	-	-
BALKRISIND	EQ	29-Dec-2022	2092.35	2089.00	2112.00	2050.95	2112.00	2100.10	2080.65	259714	5403.73	16356	73750	28.40
BALLARPUR	BZ	29-Dec-2022	1.10	1.10	1.10	1.05	1.10	1.10	1.08	769966	8.31	126	-	-
BALMLAWRIE	EQ	29-Dec-2022	123.05	123.75	123.75	121.55	122.05	122.55	122.54	142149	174.19	2722	81604	57.41
BALPHARMA	EQ	29-Dec-2022	93.85	94.25	95.35	91.10	91.30	91.60	93.12	42931	39.98	1058	21784	50.74
BALRAMCHIN	EQ	29-Dec-2022	396.80	393.10	400.95	391.20	396.00	394.55	395.55	4344749	17185.80	37656	1207436	27.79
BANARBEADS	EQ	29-Dec-2022	78.95	79.00	79.50	78.20	78.25	78.55	78.66	2427	1.91	81	1133	46.68
BANARISUG	EQ	29-Dec-2022	2775.30	2775.15	2816.85	2775.00	2795.00	2789.95	2794.69	1054	29.46	272	248	23.53
BANCOINDIA	EQ	29-Dec-2022	198.65	197.00	204.95	195.10	203.60	202.85	200.48	154275	309.29	4058	71602	46.41
BANDHANBNK	EQ	29-Dec-2022	233.00	232.25	236.85	227.75	236.10	236.00	232.90	10042367	23388.32	65192	3370083	33.56
BANG	EQ	29-Dec-2022	47.40	45.80	47.50	45.80	47.45	47.20	46.97	3963	1.86	95	2627	66.29
BANKA	EQ	29-Dec-2022	76.25	77.90	78.70	73.60	73.65	73.95	75.43	4532	3.42	138	2175	47.99
BANKBARODA	EQ	29-Dec-2022	181.80	181.55	188.00	179.20	186.75	185.35	182.91	28566813	52251.26	116292	8721231	30.53
BANKBEES	EQ	29-Dec-2022	432.69	433.60	437.90	429.90	437.55	436.93	433.86	296990	1288.51	5777	148223	49.91
BANKINDIA	EQ	29-Dec-2022	87.15	86.70	87.45	84.30	86.50	86.20	85.96	26957053	23172.29	61507	5836885	21.65
BANSWRAS	EQ	29-Dec-2022	117.25	115.55	120.00	114.80	117.00	117.90	116.91	90838	106.20	1051	53241	58.61
BARBEQUE	EQ	29-Dec-2022	985.15	988.45	988.45	960.20	963.00	968.40	968.02	35703	345.61	6359	22409	62.77
BASF	EQ	29-Dec-2022	2772.10	2772.95	2817.95	2719.95	2800.00	2791.05	2765.99	22549	623.70	3877	11782	52.25
BASML	EQ	29-Dec-2022	52.15	52.00	53.10	51.35	52.00	51.50	52.03	36851	19.17	409	24533	66.57
BATAINDIA	EQ	29-Dec-2022	1635.95	1629.00	1634.00	1617.70	1632.00	1628.75	1625.26	213930	3476.92	11537	94411	44.13
BAYERCROP	EQ	29-Dec-2022	4865.30	4873.00	4913.10	4823.00	4893.00	4899.25	4891.56	15042	735.79	3908	9079	60.36
BBETF0432	EQ	29-Dec-2022	1034.61	1033.99	1034.99	1031.59	1034.98	1034.25	1034.03	4311	44.58	48	4162	96.54
BBL	EQ	29-Dec-2022	2429.20	2440.00	2479.90	2419.30	2450.00	2459.55	2456.94	8082	198.57	2701	2648	32.76
BBOX	EQ	29-Dec-2022	134.95	136.00	136.00	130.80	132.80	131.85	132.20	19666	26.00	1122	10845	55.15
BBTC	EQ	29-Dec-2022	915.65	910.25	917.45	900.00	907.00	908.85	908.82	24191	219.85	2231	12248	50.63
BBTCL	EQ	29-Dec-2022	232.85	226.35	239.00	226.35	237.75	235.25	233.09	9723	22.66	178	8835	90.87
BCG	EQ	29-Dec-2022	28.55	28.00	30.00	26.25	29.00	29.40	28.12	85128920	23934.78	82257	16905243	19.86
BCLIND	EQ	29-Dec-2022	315.35	312.00	316.25	311.25	316.00	315.20	314.62	28523	89.74	1488	17825	62.49
BCONCEPTS	BE	29-Dec-2022	263.45	268.00	276.60	257.05	276.60	276.60	274.62	38659	106.16	227	-	-
BCP	EQ	29-Dec-2022	4.75	4.80	4.80	4.65	4.75	4.80	4.74	100000	4.74	235	59929	59.93
BDL	EQ	29-Dec-2022	921.05	915.00	943.90	904.00	941.90	940.35	933.17	1004279	9371.68	36013	210713	20.98
BEARDSELL	EQ	29-Dec-2022	24.60	24.60	25.50	24.00	24.30	24.40	24.62	79148	19.49	566	42695	53.94
BECTORFOOD	EQ	29-Dec-2022	419.80	415.00	423.15	415.00	419.75	420.20	417.92	101469	424.06	4720	64925	63.99
BEDMUTHA	EQ	29-Dec-2022	60.45	61.20	62.35	59.10	60.60	60.25	60.82	18401	11.19	274	6795	36.93
BEL	EQ	29-Dec-2022	99.75	98.50	99.80	98.30	99.05	98.90	99.01	11367064	11254.55	49211	5553703	48.86
BEML	EQ	29-Dec-2022	1389.30	1389.00	1505.00	1380.15	1499.00	1468.70	1442.07	180210	2598.75	15653	43102	23.92
BEPL	EQ	29-Dec-2022	106.50	106.40	107.90	105.80	106.75	106.65	106.39	85411	90.87	1791	49908	58.43
BERGEPAINT	EQ	29-Dec-2022	591.05	589.25	590.40	581.50	584.95	584.15	584.49	492663	2879.57	20188	216719	43.99
BESTAGRO	EQ	29-Dec-2022	1460.10	1483.00	1525.00	1454.55	1518.00	1516.60	1496.48	143000	2139.97	11398	38155	26.68
BETA	SM	29-Dec-2022	671.95	671.95	698.75	671.95	691.00	692.60	688.93	1200	8.27	6	1000	83.33
BEWLTD	SM	29-Dec-2022	642.65	625.00	625.00	601.00	601.00	611.55	611.57	1500	9.17	6	1250	83.33
BFINVEST	EQ	29-Dec-2022	279.90	277.50	285.40	277.50	283.50	284.05	282.96	19205	54.34	982	10863	56.56
BFUTILITIE	EQ	29-Dec-2022	380.95	382.00	393.40	380.80	385.00	385.45	386.72	247189	955.92	8916	57927	23.43
BGRENERGY	EQ	29-Dec-2022	60.65	60.65	61.00	58.00	58.25	58.15	58.95	707662	417.20	4937	464498	65.64
BHAGCHEM	EQ	29-Dec-2022	1217.70	1210.60	1259.00	1193.00	1251.90	1248.80	1211.83	1600	19.39	211	1251	78.19
BHAGERIA	EQ	29-Dec-2022	161.05	160.10	165.00	160.10	163.50	163.30	163.03	19720	32.15	652	13022	66.03
BHAGYANGR	EQ	29-Dec-2022	45.10	45.90	46.05	44.70	45.55	45.25	45.30	12197	5.53	399	3035	24.88
BHANDARI	EQ	29-Dec-2022	5.90	5.80	5.95	5.75	5.85	5.80	5.81	138760	8.06	511	93434	67.33
BHARATFORG	EQ	29-Dec-2022	873.70	870.00	881.00	858.55	881.00	878.00	868.38	909834	7900.86	35446	376701	41.40
BHARATGEAR	EQ	29-Dec-2022	119.30	118.10	121.55	118.10	121.00	120.80	120.39	45929	55.29	1365	15329	33.38
BHARATRAS	EQ	29-Dec-2022	9870.10	9777.00	9850.00	9702.50	9800.80	9813.85	9787.29	541	52.95	287	363	67.10
BHARATWIRE	EQ	29-Dec-2022	105.60	105.40	105.40	101.55	102.00	102.30	103.06	113060	116.52	1670	63555	56.21
BHARTIARTL	EQ	29-Dec-2022	803.80	807.05	824.75	760.10	823.00	820.75	814.12	6110313	49745.36	124608	3413391	55.86
BHEL	EQ	29-Dec-2022	77.20	76.90	79.90	75.85	79.30	78.85	77.66	22698606	17628.05	56522	7418727	32.68
BIGBLOC	EQ	29-Dec-2022	139.25	139.25	143.70	135.05	141.95	142.10	140.05	34764	48.69	1122	17819	51.26
BIKAJI	EQ	29-Dec-2022	405.30	425.55	425.55	420.60	425.55	425.55	425.44	578705	2462.04	4305	431355	74.54
BIL	EQ	29-Dec-2022	203.20	203.20	207.60	203.10	203.55	205.15	205.25	3996	8.20	678	1531	38.31
BINDALAGRO	EQ	29-Dec-2022	26.75	26.80	27.65	26.20	26.70	26.85	27.01	1051563	284.05	3846	338923	32.23
BIOCON	EQ	29-Dec-2022	263.80	264.00	266.85	260.20	261.20	260.80	262.31	2886509	7571.46	45757	1162146	40.26
BIOFILCHEM	EQ	29-Dec-2022	54.85	55.00	56.65	54.90	55.20	55.40	55.66	40222	22.39	1165	17546	43.62
BIRET	RR	29-Dec-2022	283.75	283.45	286.50	280.03	283.90	284.01	283.77	173711	492.94	3974	136936	78.83
BIRLACABLE	EQ	29-Dec-2022	135.90	133.25	137.40	133.25	135.35	135.55	135.40	58991	79.87	2051	23307	39.51
BIRLACORPN	EQ	29-Dec-2022	963.80	965.00	1005.00	962.05	977.00	986.10	976.37	66757	651.79	5743	16374	24.53
BIRLAMONEY	EQ	29-Dec-2022	59.75	59.70	59.85	58.85	59.40	59.35	59.24	23181	13.73	323	16974	73.22
BKMINDST	BZ	29-Dec-2022	1.20	1.20	1.25	1.15	1.20	1.20	1.20	12358	0.15	37	-	-
BLBLIMITED	EQ	29-Dec-2022	26.25	27.50	28.45	24.35	24.70	24.55	26.25	709545	186.23	4515	278527	39.25
BLISSGVS	EQ	29-Dec-2022	72.40	72.40	73.35	72.10	72.45	72.45	72.66	61564	44.73	865	32759	53.21
BLKASHYAP	EQ	29-Dec-2022	32.20	31.55	33.60	31.25	32.55	32.90	32.81	358389	117.57	1801	205377	57.31
BLS	EQ	29-Dec-2022	171.10	170.00	172.00	167.10	169.00	169.35	169.54	668855	1134.01	44683	263312	39.37
BLUEDART	EQ	29-Dec-2022	7676.90	7600.00	7773.95	7552.00	7765.00	7693.60	7644.69	14591	1115.44	4524	6258	42.89
BLUESTARCO	EQ	29-Dec-2022	1191.25	1180.10	1203.75	1180.10	1200.00	1198.60	1198.30	60306	722.65	7898	32549	53.97
BMETRICS	SM	29-Dec-2022	1884.80	1795.05	1795.05	1790.60	1790.60	1790.60	1791.41	2200	39.41	11	1200	54.55
BODALCHEM	EQ	29-Dec-2022	78.30	78.00	78.85	77.50	78.50	78.15	78.17	137637	107.59	2847	55967	40.66
BOHRAIND	BE	29-Dec-2022	148.30	155.70	155.70	141.20	150.00	141.70	142.38	445	0.63	16	-	-
BOMDYEING	EQ	29-Dec-2022	78.50	77.25	78.45	77.25	78.15	78.20	77.88	456334	355.39	3496	153192	33.57
BOROLTD	EQ	29-Dec-2022	354.95	350.00	359.40	347.00	356.05	355.95	351.32	78903	277.20	3732	39424	49.97
BORORENEW	EQ	29-Dec-2022	511.10	507.30	510.00	505.00	507.15	506.05	506.79	45991	233.08	4229	24209	52.64
BOSCHLTD	EQ	29-Dec-2022	17289.25	17175.00	17304.70	16972.95	17100.00	17087.05	17076.55	27430	4684.10	9971	11592	42.26
BPCL	EQ	29-Dec-2022	324.10	324.10	328.00	320.15	327.30	327.20	324.37	3097556	10047.58	54931	1340175	43.27
BPL	EQ	29-Dec-2022	63.25	63.00	64.00	62.80	64.00	63.35	63.48	51041	32.40	768	21263	41.66
BRIGADE	EQ	29-Dec-2022	469.95	471.95	477.50	465.75	477.50	470.70	469.11	512321	2403.36	8958	449501	87.74
BRIGHT	SM	29-Dec-2022	5.00	5.05	5.10	4.95	5.05	5.05	5.05	27000	1.36	9	18000	66.67
BRITANNIA	EQ	29-Dec-2022	4385.95	4375.00	4389.75	4296.55	4367.55	4348.30	4333.68	244626	10601.30	22852	136110	55.64
BRITANNIA	N3	29-Dec-2022	28.93	28.72	28.98	28.72	28.74	28.75	28.75	3453	0.99	70	3263	94.50
BRNL	EQ	29-Dec-2022	39.80	39.55	40.95	35.45	39.10	39.10	39.37	206403	81.26	1541	93999	45.54
BROOKS	EQ	29-Dec-2022	110.15	110.00	112.75	108.50	110.00	109.20	109.52	12221	13.38	228	8598	70.35
BSE	EQ	29-Dec-2022	538.00	537.50	539.90	531.15	535.95	535.95	535.37	252944	1354.19	12688	113245	44.77
BSHSL	BE	29-Dec-2022	221.75	227.00	232.80	225.00	232.80	232.80	231.44	94975	219.81	1360	-	-
BSL	BE	29-Dec-2022	189.70	197.00	198.85	190.95	192.00	191.10	194.00	9804	19.02	206	-	-
BSLGOLDETF	EQ	29-Dec-2022	48.92	49.40	49.50	48.97	49.06	49.23	49.23	9599	4.73	167	4823	50.24
BSLNIFTY	EQ	29-Dec-2022	20.39	20.45	20.85	20.25	20.85	20.45	20.34	21456	4.36	534	12119	56.48
BSLSENETFG	EQ	29-Dec-2022	58.86	58.80	59.40	58.41	59.35	59.09	58.67	357	0.21	51	255	71.43
BSOFT	EQ	29-Dec-2022	293.40	290.20	294.15	289.00	294.00	293.10	292.11	1137712	3323.32	15637	303831	26.71
BTML	SM	29-Dec-2022	106.40	105.05	111.70	103.25	111.70	111.10	108.13	120000	129.75	20	90000	75.00
BURNPUR	EQ	29-Dec-2022	5.50	5.35	5.60	5.30	5.50	5.50	5.45	121821	6.63	305	42369	34.78
BUTTERFLY	EQ	29-Dec-2022	1559.20	1541.05	1568.70	1541.05	1551.00	1562.95	1555.32	2698	41.96	516	1523	56.45
BVCL	EQ	29-Dec-2022	24.55	25.45	25.55	23.70	25.45	25.30	25.02	12108	3.03	154	8364	69.08
BYKE	EQ	29-Dec-2022	42.05	42.60	42.60	41.45	41.60	41.85	41.78	18410	7.69	153	13924	75.63
CALSOFT	EQ	29-Dec-2022	20.30	20.30	24.35	19.55	20.70	20.40	21.43	186303	39.93	841	91599	49.17
CAMLINFINE	EQ	29-Dec-2022	150.10	148.50	154.90	148.50	153.70	153.95	152.53	447447	682.50	7081	209255	46.77
CAMPUS	EQ	29-Dec-2022	414.50	409.95	415.95	406.60	413.55	413.65	410.97	208650	857.48	9075	77892	37.33
CAMS	EQ	29-Dec-2022	2210.85	2210.00	2223.55	2199.00	2209.00	2209.60	2211.59	53024	1172.68	11848	37449	70.63
CANBK	EQ	29-Dec-2022	316.10	314.40	326.00	310.55	323.00	321.15	316.64	11607517	36753.53	99555	3501445	30.17
CANFINHOME	EQ	29-Dec-2022	525.55	523.50	531.80	516.00	531.20	530.55	525.64	655812	3447.18	17762	236064	36.00
CANTABIL	EQ	29-Dec-2022	1194.40	1194.90	1209.90	1186.00	1193.80	1199.00	1202.06	21365	256.82	796	14099	65.99
CAPACITE	EQ	29-Dec-2022	141.55	140.05	142.90	138.65	141.25	141.50	140.68	56678	79.73	1541	26513	46.78
CAPLIPOINT	EQ	29-Dec-2022	711.15	710.40	714.10	706.95	710.60	710.75	710.20	12337	87.62	1920	6388	51.78
CAPTRUST	EQ	29-Dec-2022	79.85	79.85	81.40	74.35	75.80	76.95	77.49	17512	13.57	558	8809	50.30
CARBORUNIV	EQ	29-Dec-2022	866.60	862.00	881.50	859.95	871.80	867.30	867.76	117366	1018.46	4337	94943	80.89
CAREERP	EQ	29-Dec-2022	137.10	137.00	137.00	134.00	135.75	135.55	135.50	13032	17.66	492	6743	51.74
CARERATING	EQ	29-Dec-2022	586.55	586.05	596.00	582.30	595.95	594.00	590.39	49605	292.87	3633	21170	42.68
CARTRADE	EQ	29-Dec-2022	467.00	472.00	472.00	460.00	461.25	461.45	464.88	44521	206.97	4004	16609	37.31
CARYSIL	EQ	29-Dec-2022	460.25	457.60	485.00	445.00	480.00	482.00	468.19	82507	386.29	7264	31511	38.19
CASTROLIND	EQ	29-Dec-2022	124.25	124.50	125.00	122.50	124.50	124.15	123.90	388120	480.89	4891	168704	43.47
CCHHL	EQ	29-Dec-2022	7.30	7.45	7.50	7.30	7.50	7.40	7.42	46334	3.44	156	25131	54.24
CCL	EQ	29-Dec-2022	547.10	550.00	554.80	533.30	537.00	537.90	541.66	141205	764.85	9918	52625	37.27
CDSL	EQ	29-Dec-2022	1118.45	1111.55	1123.00	1105.50	1110.80	1118.60	1113.96	185979	2071.74	14897	102742	55.24
CEATLTD	EQ	29-Dec-2022	1638.40	1638.00	1648.50	1618.05	1636.70	1637.15	1636.23	72365	1184.06	7527	16671	23.04
CELEBRITY	EQ	29-Dec-2022	18.20	18.20	18.25	17.80	18.05	18.10	18.07	48244	8.72	344	29039	60.19
CENTENKA	EQ	29-Dec-2022	414.90	414.00	420.70	411.65	414.10	416.65	414.69	15444	64.04	1086	7669	49.66
CENTEXT	EQ	29-Dec-2022	10.20	10.20	10.25	10.10	10.10	10.15	10.16	37096	3.77	267	28836	77.73
CENTRALBK	EQ	29-Dec-2022	31.45	31.25	32.25	30.80	31.40	31.40	31.53	20234397	6380.21	30694	6146834	30.38
CENTRUM	EQ	29-Dec-2022	24.25	24.50	24.50	23.75	23.95	23.90	24.04	148376	35.67	620	89586	60.38
CENTUM	EQ	29-Dec-2022	743.65	759.00	759.00	713.35	717.00	721.05	732.00	91632	670.75	6570	21570	23.54
CENTURYPLY	EQ	29-Dec-2022	521.65	516.90	522.05	512.00	513.00	513.40	514.52	63080	324.56	3902	38537	61.09
CENTURYTEX	EQ	29-Dec-2022	710.55	711.55	711.55	695.40	699.75	698.90	702.25	67115	471.32	2882	43228	64.41
CERA	EQ	29-Dec-2022	5211.10	5164.00	5288.00	5143.50	5288.00	5205.90	5182.12	9721	503.75	1623	7362	75.73
CEREBRAINT	EQ	29-Dec-2022	14.45	14.00	14.45	13.75	13.75	13.85	14.08	1463719	206.08	2474	935816	63.93
CESC	EQ	29-Dec-2022	77.10	77.10	77.30	76.45	77.10	76.95	76.89	469475	361.00	3436	260933	55.58
CGCL	EQ	29-Dec-2022	775.45	762.65	773.35	760.00	764.05	764.25	765.15	180390	1380.25	8601	46230	25.63
CGPOWER	EQ	29-Dec-2022	267.55	268.00	270.40	265.00	265.20	266.70	266.84	426656	1138.51	10048	238509	55.90
CHALET	EQ	29-Dec-2022	347.40	346.00	350.00	337.65	350.00	345.15	341.91	124629	426.12	6301	40293	32.33
CHAMBLFERT	EQ	29-Dec-2022	303.60	303.35	308.80	300.50	303.80	304.35	304.76	3184052	9703.63	34207	426501	13.39
CHEMBOND	EQ	29-Dec-2022	245.55	247.70	249.95	242.20	247.00	247.05	246.80	20085	49.57	938	6481	32.27
CHEMCON	EQ	29-Dec-2022	296.50	292.80	295.15	292.00	293.00	292.95	293.17	41802	122.55	2471	14810	35.43
CHEMFAB	EQ	29-Dec-2022	285.30	280.10	288.00	271.05	278.15	280.15	278.91	15015	41.88	616	7091	47.23
CHEMPLASTS	EQ	29-Dec-2022	462.60	457.00	460.85	450.80	451.50	452.70	453.62	97517	442.36	7318	57828	59.30
CHENNPETRO	EQ	29-Dec-2022	204.60	205.20	206.25	201.75	204.50	204.35	203.97	330416	673.96	6462	93258	28.22
CHEVIOT	EQ	29-Dec-2022	1162.70	1165.50	1167.00	1145.00	1167.00	1155.55	1155.62	542	6.26	145	346	63.84
CHOICEIN	EQ	29-Dec-2022	244.00	244.15	250.00	242.00	250.00	249.35	245.15	37301	91.44	560	19938	53.45
CHOLAFIN	EQ	29-Dec-2022	725.80	720.20	721.75	712.00	717.85	715.00	715.58	1992059	14254.79	47878	1208002	60.64
CHOLAHLDNG	EQ	29-Dec-2022	566.00	566.00	569.90	557.15	566.00	562.70	561.89	29024	163.08	3476	17198	59.25
CIGNITITEC	EQ	29-Dec-2022	528.75	530.55	531.35	526.30	526.30	528.30	529.44	143056	757.40	1696	113501	79.34
CINELINE	EQ	29-Dec-2022	107.45	107.65	107.65	104.50	104.50	105.60	105.95	28448	30.14	887	14730	51.78
CINEVISTA	EQ	29-Dec-2022	11.90	11.60	12.30	11.60	12.30	12.20	12.00	28959	3.47	261	4916	16.98
CIPLA	EQ	29-Dec-2022	1085.80	1086.00	1098.00	1070.00	1086.00	1087.55	1083.22	1625961	17612.79	52465	486084	29.90
CLEAN	EQ	29-Dec-2022	1466.55	1468.50	1483.00	1454.90	1481.00	1478.85	1469.18	27019	396.96	3874	15609	57.77
CLEDUCATE	EQ	29-Dec-2022	73.45	72.05	74.95	72.00	74.10	74.15	73.86	18658	13.78	396	12630	67.69
CLNINDIA	EQ	29-Dec-2022	363.40	362.90	364.05	360.45	362.40	362.10	362.52	11350	41.15	858	5994	52.81
CLOUD	SM	29-Dec-2022	898.90	923.00	943.80	901.25	943.80	943.80	937.71	45500	426.66	72	40500	89.01
CLSEL	EQ	29-Dec-2022	131.70	132.95	136.95	130.10	132.00	131.40	133.62	270084	360.89	5274	94588	35.02
CMICABLES	EQ	29-Dec-2022	17.80	17.80	18.25	17.35	17.60	17.55	17.70	32748	5.80	383	19062	58.21
CMMIPL	SM	29-Dec-2022	7.20	6.85	7.55	6.85	7.55	7.55	7.20	12000	0.86	4	3000	25.00
CMSINFO	EQ	29-Dec-2022	305.05	305.50	313.15	304.00	310.00	309.70	309.71	325679	1008.66	9296	164011	50.36
COALINDIA	EQ	29-Dec-2022	223.20	220.80	224.35	220.45	221.85	221.65	221.57	4784105	10600.04	49798	2655652	55.51
COASTCORP	EQ	29-Dec-2022	235.10	239.70	239.95	232.05	234.50	235.25	236.55	12814	30.31	664	6193	48.33
COASTPP	E1	29-Dec-2022	72.80	73.55	79.80	71.55	73.00	73.00	75.97	1137	0.86	65	289	25.42
COCHINSHIP	EQ	29-Dec-2022	541.75	542.35	542.35	532.25	535.50	534.80	535.59	853169	4569.46	20768	192828	22.60
COFFEEDAY	EQ	29-Dec-2022	48.30	48.30	48.40	47.75	48.00	48.00	48.04	706996	339.65	3065	309546	43.78
COFORGE	EQ	29-Dec-2022	3914.50	3870.00	3942.00	3861.05	3935.00	3915.35	3900.60	321786	12551.60	25541	123460	38.37
COLPAL	EQ	29-Dec-2022	1561.20	1561.50	1569.85	1540.25	1548.45	1545.20	1547.03	349612	5408.61	20546	229367	65.61
COMPINFO	EQ	29-Dec-2022	19.75	19.90	20.25	19.20	20.20	20.00	19.82	525526	104.18	1680	293316	55.81
COMPUSOFT	EQ	29-Dec-2022	20.20	19.65	20.35	19.65	20.10	20.10	19.95	43514	8.68	337	30350	69.75
CONCOR	EQ	29-Dec-2022	725.30	725.20	730.90	719.50	728.20	728.20	724.28	448214	3246.33	14424	135258	30.18
CONFIPET	EQ	29-Dec-2022	78.35	77.95	78.80	76.60	78.00	77.70	77.59	1024269	794.68	8790	487090	47.55
CONSOFINVT	EQ	29-Dec-2022	125.75	126.90	149.00	124.55	141.00	141.70	143.87	219182	315.33	2370	167394	76.37
CONSUMBEES	EQ	29-Dec-2022	83.04	83.00	83.50	82.30	83.50	83.09	82.48	23490	19.37	346	20263	86.26
CONTI	SM	29-Dec-2022	16.05	15.25	15.25	15.25	15.25	15.25	15.25	9999	1.52	2	9999	100.00
CONTROLPR	EQ	29-Dec-2022	397.45	396.90	398.70	395.45	398.70	397.80	397.85	3100	12.33	260	2026	65.35
COOLCAPS	SM	29-Dec-2022	275.50	280.00	288.00	280.00	285.00	284.35	282.30	4500	12.70	6	3750	83.33
CORALFINAC	EQ	29-Dec-2022	33.50	33.40	34.05	33.15	33.50	33.60	33.76	11656	3.93	237	5388	46.23
CORDSCABLE	EQ	29-Dec-2022	62.25	62.00	66.75	61.25	65.75	65.60	65.15	135920	88.56	1237	57380	42.22
COROMANDEL	EQ	29-Dec-2022	897.95	899.20	908.00	880.05	887.00	884.60	891.07	748766	6672.01	32998	345171	46.10
COSMOFIRST	EQ	29-Dec-2022	755.70	755.00	769.00	746.00	759.50	758.00	760.50	27923	212.36	2518	9952	35.64
COUNCODOS	BE	29-Dec-2022	4.85	4.90	4.90	4.65	4.80	4.80	4.74	27296	1.29	96	-	-
CPSEETF	EQ	29-Dec-2022	37.79	37.76	37.90	37.20	37.89	37.86	37.76	303852	114.72	2140	224309	73.82
CRAFTSMAN	EQ	29-Dec-2022	3294.65	3290.00	3313.50	3233.00	3257.00	3258.80	3270.99	12733	416.50	3226	7624	59.88
CREATIVE	EQ	29-Dec-2022	533.00	540.20	554.70	538.05	554.50	550.25	546.98	11309	61.86	951	5697	50.38
CREDITACC	EQ	29-Dec-2022	912.05	907.00	909.90	891.90	896.10	899.70	903.17	16003	144.53	1860	7309	45.67
CREDITACC	N1	29-Dec-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	74	0.75	3	74	100.00
CREDITACC	N3	29-Dec-2022	1010.50	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	455	4.60	4	455	100.00
CREDITACC	N5	29-Dec-2022	1032.50	1030.00	1033.00	1030.00	1033.00	1033.00	1032.62	239	2.47	4	239	100.00
CREST	EQ	29-Dec-2022	197.30	198.00	199.45	193.60	195.10	195.40	196.02	44017	86.28	599	31781	72.20
CRISIL	EQ	29-Dec-2022	2855.35	2777.00	3055.25	2777.00	2990.55	2996.75	2972.85	168861	5019.98	24177	53987	31.97
CROMPTON	EQ	29-Dec-2022	338.50	338.65	339.55	333.10	338.30	338.75	336.69	680860	2292.40	25391	286949	42.15
CROWN	BE	29-Dec-2022	36.25	36.00	36.00	34.45	35.00	35.00	34.80	12983	4.52	62	-	-
CSBBANK	EQ	29-Dec-2022	234.85	231.25	238.25	231.25	236.00	236.40	234.60	461707	1083.16	9830	223636	48.44
CSLFINANCE	EQ	29-Dec-2022	239.05	247.45	247.45	230.50	234.00	236.25	238.72	8877	21.19	456	6901	77.74
CTE	EQ	29-Dec-2022	57.70	59.20	59.20	56.10	57.65	57.00	56.88	11708	6.66	268	8057	68.82
CUB	EQ	29-Dec-2022	175.00	173.60	180.00	170.00	178.05	178.20	176.23	2635501	4644.49	15656	738623	28.03
CUBEXTUB	EQ	29-Dec-2022	37.65	39.40	39.50	38.30	39.50	39.50	39.30	47085	18.50	149	32066	68.10
CUMMINSIND	EQ	29-Dec-2022	1388.10	1389.95	1423.05	1373.40	1386.00	1397.35	1389.79	536715	7459.22	30849	287202	53.51
CUPID	EQ	29-Dec-2022	276.55	275.00	275.00	264.25	267.85	267.25	268.89	134398	361.38	6175	47345	35.23
CYBERMEDIA	EQ	29-Dec-2022	16.90	16.90	18.00	16.20	17.50	17.25	17.04	10909	1.86	137	4259	39.04
CYBERTECH	EQ	29-Dec-2022	129.55	129.50	131.20	127.75	130.00	130.20	129.92	20589	26.75	615	7695	37.37
CYIENT	EQ	29-Dec-2022	821.20	813.80	823.45	812.85	816.60	817.05	818.20	35258	288.48	5562	15394	43.66
DAAWAT	EQ	29-Dec-2022	115.05	114.85	116.90	113.10	115.30	115.20	115.12	689099	793.30	5629	210331	30.52
DABUR	EQ	29-Dec-2022	569.15	568.50	569.95	559.75	561.80	560.95	562.17	1761390	9901.97	41327	1134795	64.43
DALBHARAT	EQ	29-Dec-2022	1854.10	1845.20	1869.95	1805.75	1865.00	1855.45	1837.81	204707	3762.13	15210	67975	33.21
DALMIASUG	EQ	29-Dec-2022	375.90	377.00	394.40	373.00	383.00	383.70	385.83	299513	1155.61	10190	57268	19.12
DAMODARIND	EQ	29-Dec-2022	51.40	51.10	51.35	50.40	50.45	50.65	50.88	12636	6.43	214	6798	53.80
DANGEE	EQ	29-Dec-2022	17.90	18.25	18.25	17.60	17.60	17.75	17.88	906265	162.06	1014	801536	88.44
DATAMATICS	EQ	29-Dec-2022	278.20	278.00	280.45	276.05	280.00	279.30	278.52	31839	88.68	2235	14643	45.99
DATAPATTNS	EQ	29-Dec-2022	1062.90	1059.45	1152.40	1038.10	1096.95	1100.75	1097.22	287657	3156.22	19574	56890	19.78
DBCORP	EQ	29-Dec-2022	120.65	120.90	121.40	119.50	119.70	120.20	120.66	51625	62.29	928	26577	51.48
DBL	EQ	29-Dec-2022	217.55	216.75	219.65	215.45	217.10	216.95	216.95	130639	283.42	4024	56455	43.21
DBOL	EQ	29-Dec-2022	201.45	201.80	209.90	199.95	205.00	205.40	205.27	259334	532.35	5902	118258	45.60
DBREALTY	EQ	29-Dec-2022	93.05	93.00	97.70	90.35	94.50	94.30	94.45	1088141	1027.78	5041	473634	43.53
DBSTOCKBRO	EQ	29-Dec-2022	23.15	23.15	25.20	22.70	23.30	24.60	24.41	14327	3.50	138	8603	60.05
DCAL	EQ	29-Dec-2022	89.50	89.50	90.50	88.90	89.10	89.75	89.69	271020	243.07	2806	150276	55.45
DCBBANK	EQ	29-Dec-2022	127.55	127.00	127.05	123.55	125.55	125.20	124.87	820688	1024.77	8326	307186	37.43
DCI	BE	29-Dec-2022	128.20	133.45	133.45	125.00	130.00	128.85	129.41	1332	1.72	46	-	-
DCM	EQ	29-Dec-2022	83.60	85.70	85.70	79.60	81.50	80.55	81.35	53103	43.20	718	30792	57.99
DCMFINSERV	EQ	29-Dec-2022	5.70	5.90	5.90	5.50	5.75	5.65	5.66	4074	0.23	40	2470	60.63
DCMNVL	EQ	29-Dec-2022	159.55	161.00	161.00	157.25	159.10	159.10	158.77	16059	25.50	339	12123	75.49
DCMSHRIRAM	EQ	29-Dec-2022	864.95	864.95	869.50	858.80	860.00	861.40	864.99	10779	93.24	1940	5972	55.40
DCMSRIND	EQ	29-Dec-2022	72.05	72.05	74.20	71.35	73.00	73.20	73.37	146198	107.26	2421	61310	41.94
DCW	EQ	29-Dec-2022	51.45	51.40	52.45	50.55	51.00	51.15	51.38	1812541	931.34	8600	579436	31.97
DCXINDIA	EQ	29-Dec-2022	228.05	229.20	233.55	217.80	219.35	219.60	225.19	601203	1353.85	15762	232583	38.69
DECCANCE	EQ	29-Dec-2022	495.85	488.85	496.15	484.55	490.00	490.15	489.39	6636	32.48	666	2999	45.19
DEEPAKFERT	EQ	29-Dec-2022	709.65	704.00	716.60	694.65	710.10	708.60	705.53	1021371	7206.09	24058	234994	23.01
DEEPAKNTR	EQ	29-Dec-2022	1992.15	1990.00	1994.15	1962.30	1980.00	1976.25	1971.66	239854	4729.11	16297	72132	30.07
DEEPENR	EQ	29-Dec-2022	132.10	128.60	133.80	126.20	133.00	132.35	131.00	8657	11.34	391	4653	53.75
DEEPINDS	EQ	29-Dec-2022	267.95	263.95	267.75	261.65	264.00	265.20	264.57	24638	65.18	958	16328	66.27
DELHIVERY	EQ	29-Dec-2022	329.15	327.70	334.75	327.05	331.75	332.55	331.14	280356	928.38	8477	134857	48.10
DELPHIFX	EQ	29-Dec-2022	408.70	410.20	411.85	390.05	390.30	392.90	401.06	3128	12.55	392	1883	60.20
DELTACORP	EQ	29-Dec-2022	208.90	207.00	208.50	204.30	208.45	207.70	206.62	1872322	3868.68	16497	419752	22.42
DELTAMAGNT	EQ	29-Dec-2022	72.95	75.00	75.00	71.35	73.00	73.65	73.31	4113	3.02	138	2954	71.82
DEN	EQ	29-Dec-2022	35.20	35.20	35.20	34.30	34.95	34.85	34.63	615517	213.14	3905	177885	28.90
DENORA	EQ	29-Dec-2022	678.75	674.05	674.15	642.20	649.00	648.00	652.51	13031	85.03	1117	6256	48.01
DEVIT	EQ	29-Dec-2022	125.45	125.00	127.90	124.00	124.70	125.30	125.73	140284	176.38	2468	67157	47.87
DEVYANI	EQ	29-Dec-2022	185.10	185.00	186.90	181.00	185.60	184.90	183.21	962370	1763.18	18577	480915	49.97
DFMFOODS	EQ	29-Dec-2022	457.15	457.15	458.00	455.00	457.00	457.40	456.50	136293	622.18	5581	90225	66.20
DGCONTENT	EQ	29-Dec-2022	15.45	15.55	15.90	14.55	15.05	15.10	15.26	30769	4.69	159	19900	64.68
DHAMPURSUG	EQ	29-Dec-2022	239.65	235.50	251.80	235.00	246.90	247.85	247.46	1831438	4532.13	26030	301820	16.48
DHANBANK	EQ	29-Dec-2022	20.15	19.70	20.30	19.60	19.90	19.85	19.88	3623993	720.32	4347	1359239	37.51
DHANI	EQ	29-Dec-2022	42.15	42.00	42.15	40.75	41.10	41.15	41.27	5435868	2243.58	9602	4265907	78.48
DHANILOANS	NH	29-Dec-2022	1350.60	1271.00	1271.00	1271.00	1271.00	1271.00	1271.00	200	2.54	2	200	100.00
DHANILOANS	NR	29-Dec-2022	1086.00	1081.85	1081.85	1081.85	1081.85	1081.85	1081.85	20	0.22	3	20	100.00
DHANILOANS	NT	29-Dec-2022	1063.00	1050.00	1050.00	1050.00		1050.00	1050.00	100	1.05	2	100	100.00
DHANILOANS	NX	29-Dec-2022	999.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	3	100	100.00
DHANILOANS	Y5	29-Dec-2022	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
DHANUKA	EQ	29-Dec-2022	688.30	689.00	708.90	678.05	702.00	701.25	695.82	29349	204.22	3842	12043	41.03
DHARMAJ	EQ	29-Dec-2022	194.95	194.90	196.95	189.80	195.60	194.50	193.84	226849	439.72	5216	49410	21.78
DHARSUGAR	BZ	29-Dec-2022	11.50	11.75	11.90	11.30	11.30	11.40	11.50	53944	6.20	89	-	-
DHRUV	EQ	29-Dec-2022	53.60	54.00	54.80	52.10	53.00	53.00	53.11	23413	12.43	400	17182	73.39
DHUNINV	EQ	29-Dec-2022	671.15	660.00	680.00	660.00	680.00	677.20	672.34	2389	16.06	255	1683	70.45
DIAMONDYD	EQ	29-Dec-2022	914.05	914.90	918.95	880.10	889.90	885.05	890.57	9409	83.79	886	5807	61.72
DICIND	EQ	29-Dec-2022	386.10	380.35	387.50	380.35	386.50	385.95	384.13	1212	4.66	34	132	10.89
DIGISPICE	EQ	29-Dec-2022	27.05	26.00	27.40	26.00	27.10	26.90	26.99	62908	16.98	483	34119	54.24
DIL	EQ	29-Dec-2022	13.20	13.40	13.50	12.75	13.45	13.30	13.21	130401	17.22	511	104963	80.49
DISHTV	EQ	29-Dec-2022	18.15	18.05	18.75	17.85	18.50	18.55	18.36	4750578	872.23	5099	2601682	54.77
DIVISLAB	EQ	29-Dec-2022	3446.35	3451.00	3492.00	3386.90	3412.35	3412.20	3427.98	535637	18361.56	40781	164182	30.65
DIVOPPBEES	EQ	29-Dec-2022	47.59	48.38	48.38	47.00	47.52	47.51	47.38	2441	1.16	178	2361	96.72
DIXON	EQ	29-Dec-2022	3925.70	3891.50	3944.55	3882.00	3901.00	3922.15	3910.07	125215	4896.00	12792	38174	30.49
DJML	EQ	29-Dec-2022	153.00	155.95	155.95	148.55	149.20	149.90	150.28	1295	1.95	78	605	46.72
DKEGL	SM	29-Dec-2022	61.60	64.40	64.40	59.25	59.25	59.25	61.16	54000	33.02	17	18000	33.33
DLF	EQ	29-Dec-2022	372.15	370.70	376.50	364.85	372.00	373.45	370.16	4181247	15477.40	43095	1138584	27.23
DLINKINDIA	EQ	29-Dec-2022	221.40	219.00	223.80	217.10	221.95	220.50	220.27	159914	352.24	5759	40412	25.27
DMART	EQ	29-Dec-2022	4017.75	4003.15	4207.95	3971.80	4159.70	4178.30	4092.24	475188	19445.82	58320	257381	54.16
DMCC	EQ	29-Dec-2022	276.20	273.95	277.45	270.00	273.00	273.45	273.40	12078	33.02	1104	6473	53.59
DNAMEDIA	EQ	29-Dec-2022	3.35	3.35	3.45	3.25	3.35	3.35	3.34	28889	0.96	91	20613	71.35
DODLA	EQ	29-Dec-2022	508.65	503.25	516.50	502.95	510.00	511.65	506.88	11337	57.46	988	7400	65.27
DOLATALGO	EQ	29-Dec-2022	62.80	63.00	64.35	62.00	63.60	63.85	62.98	66122	41.64	1164	36351	54.98
DOLLAR	EQ	29-Dec-2022	427.20	427.20	435.00	418.10	419.10	420.25	425.48	41752	177.65	3688	18148	43.47
DOLLEX	ST	29-Dec-2022	31.50	33.05	33.05	33.05	33.05	33.05	33.05	20000	6.61	5	20000	100.00
DONEAR	EQ	29-Dec-2022	83.15	83.70	85.20	82.00	83.85	83.80	83.59	164033	137.11	2115	56289	34.32
DPABHUSHAN	EQ	29-Dec-2022	291.10	294.00	294.95	287.05	293.65	293.60	290.55	7183	20.87	298	4860	67.66
DPSCLTD	EQ	29-Dec-2022	12.75	13.00	13.25	12.65	12.80	12.90	12.98	108753	14.12	444	71850	66.07
DPWIRES	EQ	29-Dec-2022	419.35	424.95	424.95	411.80	419.70	418.85	418.19	15336	64.13	807	7826	51.03
DREAMFOLKS	EQ	29-Dec-2022	365.30	363.00	368.70	361.80	364.00	362.70	364.27	61267	223.18	3541	28636	46.74
DREDGECORP	EQ	29-Dec-2022	363.35	361.70	376.00	357.45	373.00	373.75	367.22	125467	460.73	6686	43599	34.75
DRL	SM	29-Dec-2022	6.15	6.45	6.45	6.45	6.45	6.45	6.45	12000	0.77	1	12000	100.00
DRREDDY	EQ	29-Dec-2022	4252.75	4275.00	4354.65	4223.05	4257.80	4260.60	4282.36	812932	34812.67	54757	163030	20.05
DSPN50ETF	EQ	29-Dec-2022	184.07	184.07	184.25	182.50	183.44	183.44	182.77	5242	9.58	25	5107	97.42
DSPNEWETF	EQ	29-Dec-2022	208.67	209.49	210.50	208.16	210.50	209.97	208.71	2119	4.42	36	1809	85.37
DSPQ50ETF	EQ	29-Dec-2022	162.02	162.61	162.99	161.19	162.39	162.09	161.82	2141	3.46	72	1504	70.25
DSPSILVETF	EQ	29-Dec-2022	67.59	73.70	73.70	67.61	68.10	67.78	68.02	6194	4.21	40	5088	82.14
DSSL	EQ	29-Dec-2022	351.10	347.00	354.85	340.00	353.00	349.70	345.71	11166	38.60	1287	6021	53.92
DTIL	EQ	29-Dec-2022	229.30	229.00	233.80	228.75	232.00	232.00	231.87	2931	6.80	183	1951	66.56
DUCON	EQ	29-Dec-2022	10.95	10.95	11.10	10.55	10.70	10.75	10.78	155517	16.76	478	117502	75.56
DUGLOBAL	SM	29-Dec-2022	227.70	217.20	227.70	216.35	216.35	216.35	218.05	6250	13.63	10	5625	90.00
DVL	EQ	29-Dec-2022	238.40	238.15	241.50	233.90	241.50	237.15	238.02	15386	36.62	534	8832	57.40
DWARKESH	EQ	29-Dec-2022	100.95	100.00	107.70	99.20	105.10	105.70	104.96	5548146	5823.21	29053	1207315	21.76
DYCL	EQ	29-Dec-2022	188.15	188.15	192.75	182.00	182.80	184.20	186.22	30447	56.70	1762	18358	60.29
DYNAMATECH	EQ	29-Dec-2022	2456.20	2453.00	2550.00	2407.70	2462.00	2476.15	2468.49	14782	364.89	2250	6918	46.80
DYNAMIC	SM	29-Dec-2022	18.90	18.05	18.95	18.00	18.00	18.30	18.15	14000	2.54	6	8000	57.14
DYNPRO	EQ	29-Dec-2022	298.85	295.45	310.00	292.35	307.00	304.30	301.58	17379	52.41	1573	10353	59.57
E2E	EQ	29-Dec-2022	184.50	187.95	191.25	186.50	189.85	188.25	188.01	1840	3.46	135	1328	72.17
EASEMYTRIP	EQ	29-Dec-2022	55.25	54.95	54.95	53.20	53.40	53.50	53.92	4403516	2374.34	17937	2181355	49.54
EASTSILK	BE	29-Dec-2022	3.80	3.90	3.90	3.70	3.70	3.70	3.75	13180	0.49	49	-	-
EBANK	EQ	29-Dec-2022	4781.55	4781.55	4807.25	4720.35	4807.19	4807.19	4791.14	7	0.34	7	5	71.43
EBBETF0423	EQ	29-Dec-2022	1207.91	1207.91	1208.75	1207.79	1208.75	1208.46	1208.36	3264	39.44	40	2605	79.81
EBBETF0425	EQ	29-Dec-2022	1096.13	1096.99	1097.00	1095.53	1095.53	1095.66	1096.07	3160	34.64	74	2308	73.04
EBBETF0430	EQ	29-Dec-2022	1233.98	1239.40	1239.40	1232.10	1234.10	1234.30	1234.11	5212	64.32	143	4769	91.50
EBBETF0431	EQ	29-Dec-2022	1103.44	1103.44	1104.98	1100.00	1103.43	1102.58	1102.55	20123	221.87	132	15543	77.24
EBBETF0433	EQ	29-Dec-2022	1004.88	1005.86	1006.49	1002.59	1003.00	1003.92	1004.21	9822	98.63	83	9573	97.46
ECLERX	EQ	29-Dec-2022	1297.55	1297.00	1297.50	1272.05	1280.00	1277.50	1279.21	28911	369.83	4295	17606	60.90
ECLFINANCE	NI	29-Dec-2022	1030.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	18	0.19	1	18	100.00
ECLFINANCE	NJ	29-Dec-2022	982.00	990.00	990.00	971.00	984.45	984.45	979.08	106	1.04	9	99	93.40
ECLFINANCE	NK	29-Dec-2022	998.08	1003.00	1010.00	1002.50	1010.00	1010.00	1009.53	311	3.14	5	311	100.00
ECLFINANCE	NO	29-Dec-2022	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	7	0.07	2	7	100.00
ECLFINANCE	NP	29-Dec-2022	1016.00	1020.00	1020.00	997.11	997.12	997.11	1007.79	15	0.15	4	15	100.00
ECLFINANCE	NQ	29-Dec-2022	1477.20	1479.00	1479.00	1479.00	1479.00	1479.00	1479.00	50	0.74	1	50	100.00
ECLFINANCE	NR	29-Dec-2022	1010.00	1010.00	1010.01	1000.00	1006.10	1008.85	1006.36	1306	13.14	46	995	76.19
EDELWEISS	EQ	29-Dec-2022	62.60	62.55	63.40	61.80	62.80	62.95	62.67	518832	325.17	4018	224178	43.21
EDUCOMP	BZ	29-Dec-2022	2.35	2.40	2.40	2.30	2.40	2.40	2.36	40653	0.96	31	-	-
EHFLNCD	N5	29-Dec-2022	1000.90	1000.00	1002.00	1000.00	1001.00	1001.57	1000.79	70	0.70	5	70	100.00
EHFLNCD	N6	29-Dec-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	80	0.82	1	80	100.00
EICHERMOT	EQ	29-Dec-2022	3211.55	3181.05	3490.75	3163.25	3288.00	3281.20	3243.23	881072	28575.23	45822	474549	53.86
EIDPARRY	EQ	29-Dec-2022	569.45	570.70	571.95	561.35	564.20	563.95	567.54	193899	1100.45	8288	83546	43.09
EIFFL	EQ	29-Dec-2022	159.00	159.30	162.80	158.45	159.05	160.50	159.90	22356	35.75	132	21884	97.89
EIHAHOTELS	EQ	29-Dec-2022	418.25	418.00	418.00	405.00	410.85	410.30	410.32	10610	43.54	850	4834	45.56
EIHOTEL	EQ	29-Dec-2022	173.10	170.50	171.75	167.40	168.50	168.45	169.28	309129	523.28	6477	119485	38.65
EIMCOELECO	EQ	29-Dec-2022	393.50	400.20	402.00	382.95	383.70	384.70	392.24	8299	32.55	547	3806	45.86
EKC	EQ	29-Dec-2022	102.30	102.20	105.50	101.15	103.20	102.95	103.73	726634	753.76	6442	232717	32.03
ELDEHSG	EQ	29-Dec-2022	580.10	575.05	587.80	557.20	570.00	576.10	573.37	979	5.61	169	436	44.54
ELECON	EQ	29-Dec-2022	369.95	366.30	368.00	350.55	365.00	363.85	360.81	189316	683.08	8393	101077	53.39
ELECTCAST	EQ	29-Dec-2022	38.20	38.00	38.90	37.80	38.55	38.50	38.40	771033	296.08	2315	333322	43.23
ELECTHERM	EQ	29-Dec-2022	67.85	68.95	69.10	67.55	68.75	68.40	68.58	5408	3.71	139	3999	73.95
ELGIEQUIP	EQ	29-Dec-2022	430.20	425.00	440.00	420.00	429.00	431.35	427.69	186284	796.72	8561	87141	46.78
ELGIRUBCO	EQ	29-Dec-2022	37.55	37.40	38.40	35.75	37.80	37.20	37.13	117164	43.50	1050	78103	66.66
EMAMILTD	EQ	29-Dec-2022	416.10	416.15	423.00	415.65	419.00	419.10	419.01	165410	693.09	13878	89838	54.31
EMAMIPAP	EQ	29-Dec-2022	143.90	145.00	145.00	141.80	143.10	142.95	143.44	20080	28.80	613	9276	46.20
EMAMIREAL	EQ	29-Dec-2022	79.25	79.30	80.00	78.45	78.85	79.10	79.10	15470	12.24	285	9245	59.76
EMBASSY	RR	29-Dec-2022	336.20	335.10	345.11	335.10	341.17	337.51	341.15	486126	1658.44	7055	237141	48.78
EMIL	EQ	29-Dec-2022	85.80	85.60	86.30	85.00	85.35	85.40	85.52	277068	236.96	2770	113600	41.00
EMKAY	EQ	29-Dec-2022	76.05	76.50	78.75	74.55	77.10	76.65	77.33	52836	40.86	879	28949	54.79
EMKAYTOOLS	SM	29-Dec-2022	270.05	283.55	283.55	283.55	283.55	283.55	283.55	600	1.70	1	600	100.00
EMMBI	EQ	29-Dec-2022	95.70	95.00	95.40	93.00	94.90	95.05	93.99	11750	11.04	345	6744	57.40
EMUDHRA	EQ	29-Dec-2022	328.35	326.15	327.00	314.65	318.80	319.55	321.23	114916	369.14	4297	62767	54.62
ENDURANCE	EQ	29-Dec-2022	1399.15	1397.95	1415.00	1390.30	1408.95	1408.35	1405.85	14172	199.24	3177	6914	48.79
ENERGYDEV	EQ	29-Dec-2022	19.05	19.45	19.80	18.90	19.80	19.50	19.27	52003	10.02	338	31086	59.78
ENGINERSIN	EQ	29-Dec-2022	78.70	78.30	79.00	77.00	77.85	77.55	78.06	1090939	851.64	6213	522883	47.93
ENIL	EQ	29-Dec-2022	155.40	156.90	157.80	152.00	153.00	153.85	154.08	28381	43.73	896	12482	43.98
EPL	EQ	29-Dec-2022	166.35	166.00	168.85	164.35	166.00	167.05	166.60	205474	342.33	6889	51692	25.16
EQUIPPP	BE	29-Dec-2022	41.90	40.65	43.95	40.65	43.90	43.30	43.33	3601	1.56	67	-	-
EQUITAS	EQ	29-Dec-2022	125.00	124.75	125.15	122.15	124.00	124.65	123.86	509425	630.95	6733	267901	52.59
EQUITASBNK	EQ	29-Dec-2022	57.15	57.00	57.05	55.60	57.00	56.70	56.34	967191	544.90	5208	289604	29.94
ERFLNCDI	N4	29-Dec-2022	1065.00	1069.91	1069.91	1069.91	1069.91	1069.91	1069.91	100	1.07	1	100	100.00
ERFLNCDI	N5	29-Dec-2022	950.40	950.40	950.40	950.40	950.40	950.40	950.40	6	0.06	2	6	100.00
ERIS	EQ	29-Dec-2022	646.00	649.80	669.00	636.85	637.50	638.35	645.75	54148	349.66	5446	25490	47.07
EROSMEDIA	EQ	29-Dec-2022	28.25	29.10	29.65	28.65	29.65	29.65	29.46	645131	190.05	3031	414540	64.26
ESABINDIA	EQ	29-Dec-2022	4078.10	4098.00	4120.00	4007.80	4086.00	4057.75	4044.86	1414	57.19	618	703	49.72
ESCORTS	EQ	29-Dec-2022	2112.20	2110.05	2155.00	2083.20	2155.00	2140.95	2124.02	452300	9606.92	24639	125493	27.75
ESSARSHPNG	EQ	29-Dec-2022	9.85	9.90	9.90	9.35	9.60	9.70	9.66	116268	11.23	317	74548	64.12
ESSENTIA	BE	29-Dec-2022	7.40	7.35	7.35	7.05	7.05	7.05	7.09	468540	33.22	267	-	-
ESTER	EQ	29-Dec-2022	130.90	130.00	130.95	128.75	130.40	130.20	129.76	34228	44.41	1203	16435	48.02
ETHOSLTD	EQ	29-Dec-2022	1014.25	1024.75	1033.20	1004.00	1018.00	1014.85	1015.37	50305	510.78	4145	36799	73.15
EUROBOND	SM	29-Dec-2022	111.75	111.00	114.50	111.00	113.00	112.60	112.78	20000	22.56	10	12000	60.00
EUROTEXIND	EQ	29-Dec-2022	11.10	11.75	11.75	10.50	10.60	10.75	11.01	31759	3.50	103	2873	9.05
EVEREADY	EQ	29-Dec-2022	351.40	350.10	354.55	349.00	353.50	352.50	351.09	28351	99.54	1391	15105	53.28
EVERESTIND	EQ	29-Dec-2022	786.05	783.80	788.30	768.60	774.00	773.65	779.78	9636	75.14	1846	3489	36.21
EXCEL	BE	29-Dec-2022	0.55	0.55	0.60	0.50	0.55	0.50	0.54	7221574	39.07	1522	-	-
EXCELINDUS	EQ	29-Dec-2022	1136.20	1125.95	1142.25	1114.25	1139.00	1139.25	1129.17	4692	52.98	999	1720	36.66
EXIDEIND	EQ	29-Dec-2022	177.90	177.90	177.90	175.90	177.40	177.20	176.94	1694901	2998.87	13135	836535	49.36
EXPLEOSOL	EQ	29-Dec-2022	1186.40	1186.40	1209.50	1182.20	1200.00	1200.50	1195.71	6872	82.17	1254	3444	50.12
EXXARO	EQ	29-Dec-2022	108.95	110.00	124.00	110.00	118.20	119.90	118.46	1430609	1694.66	20779	395394	27.64
FACT	EQ	29-Dec-2022	323.40	326.00	355.70	313.05	355.70	355.60	342.92	10369805	35560.38	119837	855471	8.25
FAIRCHEMOR	EQ	29-Dec-2022	1309.10	1296.00	1331.00	1296.00	1315.10	1315.85	1312.01	11998	157.42	4211	4813	40.12
FAZE3Q	EQ	29-Dec-2022	282.10	282.10	298.00	270.00	279.90	279.35	283.35	5263	14.91	377	2921	55.50
FCL	EQ	29-Dec-2022	258.60	252.35	256.00	250.05	252.20	251.90	251.82	379385	955.38	9941	157709	41.57
FCONSUMER	EQ	29-Dec-2022	1.45	1.45	1.50	1.40	1.45	1.45	1.46	4973222	72.59	2091	2365295	47.56
FCSSOFT	EQ	29-Dec-2022	2.75	2.75	2.80	2.70	2.75	2.75	2.76	3506353	96.62	2321	1460687	41.66
FDC	EQ	29-Dec-2022	271.40	271.45	273.25	268.60	273.05	272.05	271.22	70714	191.79	5606	42370	59.92
FEDERALBNK	EQ	29-Dec-2022	133.65	133.15	139.90	132.00	138.05	137.65	136.46	30066392	41029.33	90286	16155989	53.73
FEL	EQ	29-Dec-2022	1.65	1.65	1.65	1.55	1.60	1.60	1.60	1651628	26.48	731	1040924	63.02
FELDVR	EQ	29-Dec-2022	7.00	7.00	7.35	6.90	7.30	7.30	7.27	25072	1.82	65	19179	76.50
FELIX	SM	29-Dec-2022	80.00	76.10	76.10	76.00	76.00	76.00	76.05	8000	6.08	2	4000	50.00
FIBERWEB	EQ	29-Dec-2022	34.35	34.95	38.60	34.00	36.80	37.40	37.05	89812	33.27	808	49167	54.74
FIDEL	SM	29-Dec-2022	66.50	67.85	69.00	67.50	68.00	68.00	68.29	36000	24.58	11	27000	75.00
FIEMIND	EQ	29-Dec-2022	1730.10	1729.60	1732.60	1690.10	1711.00	1714.80	1710.49	15034	257.16	2960	6417	42.68
FILATEX	EQ	29-Dec-2022	46.10	45.20	45.65	43.45	44.55	44.10	44.15	605251	267.25	4830	302709	50.01
FINCABLES	EQ	29-Dec-2022	555.55	555.00	555.00	542.00	544.00	542.65	545.42	73683	401.88	4382	30995	42.07
FINEORG	EQ	29-Dec-2022	5600.95	5565.55	5760.00	5511.10	5715.00	5654.90	5583.16	23589	1317.01	7103	9525	40.38
FINOPB	EQ	29-Dec-2022	250.95	248.00	255.00	246.20	253.00	253.75	251.86	81911	206.30	2541	43745	53.41
FINPIPE	EQ	29-Dec-2022	183.60	183.60	195.00	176.65	189.50	189.00	189.57	3746848	7102.92	39818	685590	18.30
FIVESTAR	EQ	29-Dec-2022	580.65	580.00	613.75	575.00	591.40	594.10	598.40	221588	1325.99	10726	87341	39.42
FLEXITUFF	BE	29-Dec-2022	31.05	32.45	32.50	30.40	32.40	32.40	32.15	18941	6.09	71	-	-
FLFL	BE	29-Dec-2022	8.90	9.30	9.30	9.20	9.30	9.30	9.30	252920	23.52	678	-	-
FLUOROCHEM	EQ	29-Dec-2022	3145.05	3140.00	3192.00	3104.05	3170.00	3154.35	3154.46	111218	3508.33	13657	47238	42.47
FMGOETZE	EQ	29-Dec-2022	317.75	317.75	317.80	310.00	311.00	311.40	313.05	36527	114.35	1226	25436	69.64
FMNL	EQ	29-Dec-2022	5.00	5.15	5.15	4.95	5.05	5.05	5.02	27116	1.36	136	20902	77.08
FOCE	SM	29-Dec-2022	704.00	704.00	704.00	704.00	704.00	704.00	704.00	2400	16.90	4	2400	100.00
FOCUS	EQ	29-Dec-2022	305.90	309.00	309.00	302.10	306.00	305.20	305.47	7264	22.19	230	3392	46.70
FOODSIN	BE	29-Dec-2022	117.45	118.50	120.70	115.05	118.00	118.05	117.93	97340	114.80	282	-	-
FORCEMOT	EQ	29-Dec-2022	1399.80	1415.00	1415.00	1377.05	1385.00	1389.40	1389.00	17936	249.13	2349	7049	39.30
FORTIS	EQ	29-Dec-2022	281.00	280.65	290.50	278.60	280.00	279.70	283.90	993641	2820.93	14299	292296	29.42
FOSECOIND	EQ	29-Dec-2022	1954.00	1983.25	1983.25	1919.25	1930.00	1928.85	1935.80	1001	19.38	335	578	57.74
FROG	SM	29-Dec-2022	236.70	235.05	239.50	234.50	235.00	236.10	236.29	7600	17.96	19	6400	84.21
FSC	BE	29-Dec-2022	25.45	25.75	25.75	25.05	25.50	25.65	25.50	9012	2.30	99	-	-
FSL	EQ	29-Dec-2022	101.10	100.70	102.00	99.65	101.30	101.65	100.73	1738597	1751.27	9249	513992	29.56
FUSION	EQ	29-Dec-2022	373.15	373.95	382.80	373.00	377.50	376.60	377.15	285496	1076.74	7885	105706	37.03
GABRIEL	EQ	29-Dec-2022	174.05	176.05	183.50	175.00	183.40	182.55	180.30	603822	1088.72	10202	232034	38.43
GAEL	EQ	29-Dec-2022	250.30	250.30	254.75	247.80	250.00	252.40	251.24	187648	471.44	6184	75102	40.02
GAIL	EQ	29-Dec-2022	95.80	95.10	96.35	94.75	96.10	95.95	95.58	10702585	10229.77	49121	6533458	61.05
GAL	BE	29-Dec-2022	3.45	3.30	3.60	3.30	3.60	3.60	3.47	422252	14.67	479	-	-
GALAXYSURF	EQ	29-Dec-2022	2468.85	2470.00	2487.00	2462.85	2480.15	2477.85	2472.05	8321	205.70	2158	4741	56.98
GALLANTT	EQ	29-Dec-2022	62.10	61.75	62.50	60.95	61.35	61.25	61.65	19652	12.11	423	10974	55.84
GANDHITUBE	EQ	29-Dec-2022	535.40	521.55	534.10	512.20	516.10	523.95	525.04	5481	28.78	612	2928	53.42
GANECOS	EQ	29-Dec-2022	923.20	924.95	924.95	914.45	915.00	917.55	918.03	13865	127.29	1461	7509	54.16
GANESHBE	EQ	29-Dec-2022	143.55	144.00	145.50	141.60	144.50	144.20	143.62	46416	66.66	1400	33588	72.36
GANESHHOUC	EQ	29-Dec-2022	347.70	347.75	356.85	339.00	343.60	345.15	346.71	39231	136.02	1750	13104	33.40
GANGAFORGE	EQ	29-Dec-2022	4.60	4.55	4.85	4.50	4.85	4.80	4.71	303260	14.27	470	237232	78.23
GANGESSECU	EQ	29-Dec-2022	120.15	120.15	121.00	118.30	119.95	119.25	119.44	3755	4.49	152	1639	43.65
GARFIBRES	EQ	29-Dec-2022	3084.75	3038.50	3125.00	3038.50	3125.00	3105.95	3080.62	5384	165.86	2575	2857	53.06
GATEWAY	EQ	29-Dec-2022	67.65	67.50	67.60	66.30	67.30	67.05	66.90	215561	144.22	1398	130437	60.51
GATI	EQ	29-Dec-2022	145.20	144.00	149.35	144.00	147.40	147.70	147.35	945912	1393.76	10493	255073	26.97
GAYAHWS	EQ	29-Dec-2022	0.85	0.85	0.85	0.80	0.80	0.85	0.85	250442	2.12	277	158860	63.43
GAYAPROJ	BE	29-Dec-2022	8.40	8.40	8.80	8.25	8.80	8.80	8.66	456882	39.57	569	-	-
GEECEE	EQ	29-Dec-2022	146.65	146.70	147.95	144.00	147.50	146.60	146.15	13744	20.09	299	10130	73.70
GEEKAYWIRE	EQ	29-Dec-2022	77.30	75.05	79.20	75.05	78.90	78.15	77.65	17438	13.54	343	10349	59.35
GENCON	EQ	29-Dec-2022	32.75	32.85	33.45	32.25	32.30	32.30	32.92	39031	12.85	292	26560	68.05
GENESYS	EQ	29-Dec-2022	441.35	447.95	447.95	431.35	441.00	440.75	438.24	4929	21.60	247	3557	72.16
GENUSPAPER	EQ	29-Dec-2022	18.75	18.75	19.75	18.35	19.00	18.95	19.16	957864	183.57	2282	325320	33.96
GENUSPOWER	EQ	29-Dec-2022	84.55	84.50	85.50	83.40	85.00	84.90	84.30	231202	194.91	2211	62743	27.14
GEOJITFSL	EQ	29-Dec-2022	47.30	47.25	47.60	46.60	47.45	47.35	47.00	115398	54.23	1146	61460	53.26
GEPIL	EQ	29-Dec-2022	140.05	139.90	141.40	137.55	139.90	139.50	139.41	52070	72.59	1170	32113	61.67
GESHIP	EQ	29-Dec-2022	659.45	660.00	673.95	650.65	660.00	665.05	659.09	139310	918.18	13318	60752	43.61
GET&D	EQ	29-Dec-2022	116.50	116.50	116.50	113.50	114.30	115.00	114.94	35473	40.77	826	21290	60.02
GFLLIMITED	EQ	29-Dec-2022	64.40	65.40	66.95	64.40	65.10	65.60	65.27	49332	32.20	1133	27416	55.57
GHCL	EQ	29-Dec-2022	511.75	503.85	512.15	503.85	510.15	509.30	507.57	131997	669.98	7170	75262	57.02
GICHSGFIN	EQ	29-Dec-2022	183.85	183.85	199.40	182.00	194.00	194.50	190.67	963541	1837.15	12225	261497	27.14
GICL	SM	29-Dec-2022	40.30	42.00	42.00	38.30	41.65	41.65	39.26	39000	15.31	7	39000	100.00
GICRE	EQ	29-Dec-2022	172.50	172.40	172.95	166.85	168.30	167.95	169.08	2112430	3571.61	15548	369962	17.51
GILLANDERS	EQ	29-Dec-2022	72.10	72.00	74.30	71.00	73.85	73.10	73.10	18407	13.46	317	10078	54.75
GILLETTE	EQ	29-Dec-2022	4991.95	4991.95	5015.65	4940.00	4951.10	4963.45	4969.12	1134	56.35	620	598	52.73
GILT5YBEES	EQ	29-Dec-2022	50.27	50.29	50.35	50.25	50.27	50.26	50.27	51239	25.76	190	42182	82.32
GINNIFILA	EQ	29-Dec-2022	32.70	33.15	33.15	32.15	33.00	32.95	32.82	26853	8.81	277	16358	60.92
GIPCL	EQ	29-Dec-2022	81.15	81.00	82.25	80.80	81.35	81.30	81.42	216715	176.46	1956	129395	59.71
GIRIRAJ	SM	29-Dec-2022	241.15	253.20	253.20	231.00	231.00	231.00	242.10	2400	5.81	2	2400	100.00
GKWLIMITED	EQ	29-Dec-2022	550.15	550.15	550.15	540.10	541.65	541.75	542.93	41	0.22	25	33	80.49
GLAND	EQ	29-Dec-2022	1573.35	1570.00	1589.00	1553.45	1575.00	1578.30	1565.74	360808	5649.30	29297	219739	60.90
GLAXO	EQ	29-Dec-2022	1331.30	1331.40	1348.00	1323.25	1342.60	1342.05	1336.64	23246	310.72	5056	13723	59.03
GLENMARK	EQ	29-Dec-2022	421.35	420.80	424.95	415.55	421.05	421.80	419.52	851969	3574.18	12972	200847	23.57
GLFL	EQ	29-Dec-2022	3.05	2.90	3.15	2.90	3.00	2.95	2.96	57434	1.70	87	40727	70.91
GLOBAL	EQ	29-Dec-2022	196.80	192.20	200.00	190.20	200.00	198.10	193.56	41119	79.59	813	23163	56.33
GLOBALVECT	EQ	29-Dec-2022	54.45	55.50	55.50	53.80	55.30	54.80	54.55	12295	6.71	136	6937	56.42
GLOBE	EQ	29-Dec-2022	4.50	4.50	4.55	4.45	4.55	4.50	4.50	5290842	238.11	917	5142413	97.19
GLOBUSSPR	EQ	29-Dec-2022	828.75	828.75	839.00	822.55	831.00	832.05	829.59	30907	256.40	3071	14285	46.22
GLS	EQ	29-Dec-2022	406.75	411.00	414.80	406.05	413.00	411.50	409.25	53220	217.80	2712	35787	67.24
GMBREW	EQ	29-Dec-2022	618.65	618.65	627.55	611.95	623.90	614.35	618.45	21023	130.02	2128	9470	45.05
GMDCLTD	EQ	29-Dec-2022	144.10	142.75	146.00	142.15	145.50	144.95	144.17	624170	899.86	5340	218242	34.97
GMMPFAUDLR	EQ	29-Dec-2022	1534.15	1536.00	1536.00	1497.80	1504.90	1508.20	1508.24	199844	3014.13	24667	127657	63.88
GMRINFRA	EQ	29-Dec-2022	39.00	39.00	40.15	38.50	39.40	39.40	39.48	22903405	9043.27	52189	5175026	22.60
GMRP&UI	EQ	29-Dec-2022	23.50	23.55	24.50	23.10	23.75	23.70	23.89	1240061	296.19	1901	1022207	82.43
GNA	EQ	29-Dec-2022	666.80	666.80	673.00	660.50	671.00	671.00	666.30	10028	66.82	1131	6276	62.58
GNFC	EQ	29-Dec-2022	558.00	558.00	558.20	544.55	549.50	550.45	550.20	1820023	10013.68	27284	496392	27.27
GOACARBON	EQ	29-Dec-2022	522.50	520.90	530.50	513.00	516.00	518.05	519.83	26866	139.66	1849	13356	49.71
GOCLCORP	EQ	29-Dec-2022	368.80	368.80	371.40	360.00	365.00	367.25	365.54	27413	100.21	1920	14422	52.61
GOCOLORS	EQ	29-Dec-2022	1167.35	1159.90	1179.00	1150.20	1175.00	1175.85	1160.88	11087	128.71	2421	6465	58.31
GODFRYPHLP	EQ	29-Dec-2022	1873.20	1871.30	1920.00	1844.65	1902.10	1907.65	1893.21	168582	3191.61	15798	27350	16.22
GODHA	EQ	29-Dec-2022	2.30	2.20	2.25	2.20	2.20	2.20	2.20	26266969	577.87	2592	7501006	28.56
GODREJAGRO	EQ	29-Dec-2022	474.85	474.10	474.10	469.00	470.00	470.85	471.14	18381	86.60	1694	11494	62.53
GODREJCP	EQ	29-Dec-2022	896.10	896.10	897.95	882.40	895.90	886.05	887.63	846820	7516.67	26417	423119	49.97
GODREJIND	EQ	29-Dec-2022	435.00	435.00	437.75	429.00	429.20	430.15	431.40	64961	280.24	3910	40858	62.90
GODREJPROP	EQ	29-Dec-2022	1232.80	1228.90	1228.90	1202.00	1224.50	1216.35	1211.35	475720	5762.62	23795	104481	21.96
GOENKA	BZ	29-Dec-2022	1.35	1.30	1.30	1.30	1.30	1.30	1.30	163406	2.12	288	-	-
GOKEX	EQ	29-Dec-2022	367.30	368.75	368.75	359.75	365.50	364.45	364.43	107137	390.43	4738	51666	48.22
GOKUL	EQ	29-Dec-2022	39.80	39.50	40.65	39.40	39.70	39.70	40.06	307635	123.23	2144	143125	46.52
GOKULAGRO	EQ	29-Dec-2022	125.10	126.20	127.30	122.45	124.20	123.95	124.33	206286	256.47	3793	83785	40.62
GOLDBEES	EQ	29-Dec-2022	46.55	46.90	46.92	46.56	46.69	46.61	46.67	4403064	2054.77	10343	3629398	82.43
GOLDENTOBC	BZ	29-Dec-2022	65.65	67.70	68.90	66.00	66.70	66.70	67.24	4738	3.19	114	-	-
GOLDIAM	EQ	29-Dec-2022	128.65	128.65	139.00	128.00	136.50	137.15	136.14	592971	807.25	8157	194818	32.85
GOLDSHARE	EQ	29-Dec-2022	46.55	46.75	46.90	46.60	46.80	46.75	46.74	49781	23.27	223	44008	88.40
GOLDSTAR	SM	29-Dec-2022	151.00	158.55	158.55	155.00	158.55	156.75	157.37	18000	28.33	3	12000	66.67
GOLDTECH	EQ	29-Dec-2022	48.20	48.20	48.60	46.50	48.55	47.80	47.52	7903	3.76	255	4050	51.25
GOODLUCK	EQ	29-Dec-2022	391.90	390.95	394.35	382.60	386.55	388.05	389.91	63511	247.64	1794	46799	73.69
GOODYEAR	EQ	29-Dec-2022	1119.60	1095.00	1119.45	1088.05	1119.05	1112.10	1101.98	10462	115.29	2014	5144	49.17
GOYALALUM	EQ	29-Dec-2022	168.40	168.95	185.20	168.95	185.20	185.20	177.94	34767	61.87	455	5941	17.09
GPIL	EQ	29-Dec-2022	356.95	359.90	374.90	352.00	370.75	370.15	366.31	538801	1973.71	13180	207929	38.59
GPPL	EQ	29-Dec-2022	93.25	93.25	94.20	92.50	94.00	93.55	93.21	473226	441.08	4494	206372	43.61
GPTINFRA	EQ	29-Dec-2022	54.90	54.90	55.55	53.50	53.80	53.85	54.37	20211	10.99	355	13379	66.20
GRANULES	EQ	29-Dec-2022	328.30	327.80	331.95	320.25	321.60	321.30	323.96	1177700	3815.29	16615	285056	24.20
GRAPHITE	EQ	29-Dec-2022	371.55	370.70	373.90	366.00	370.50	371.25	369.41	275142	1016.40	8114	96382	35.03
GRASIM	EQ	29-Dec-2022	1752.55	1745.90	1760.00	1721.00	1760.00	1752.75	1735.36	382979	6646.08	23138	144270	37.67
GRAUWEIL	EQ	29-Dec-2022	86.70	86.55	90.00	85.65	87.70	87.20	87.87	342859	301.29	3722	135356	39.48
GRAVITA	EQ	29-Dec-2022	447.15	444.40	447.95	437.00	440.95	440.75	441.68	142707	630.30	4914	49073	34.39
GREAVESCOT	EQ	29-Dec-2022	133.45	134.65	140.00	134.00	138.90	139.10	137.66	2164045	2978.96	17410	601863	27.81
GREENLAM	EQ	29-Dec-2022	327.05	326.45	328.30	318.00	321.25	320.15	321.91	18917	60.90	1360	8750	46.25
GREENPANEL	EQ	29-Dec-2022	335.55	332.55	336.50	327.00	336.00	335.10	331.30	137939	457.00	8121	51229	37.14
GREENPLY	EQ	29-Dec-2022	143.05	143.00	143.55	141.15	142.10	142.25	142.47	65589	93.45	3224	31431	47.92
GREENPOWER	EQ	29-Dec-2022	11.15	11.05	11.25	10.75	10.95	10.95	10.95	11293627	1236.70	8918	5674122	50.24
GRINDWELL	EQ	29-Dec-2022	1795.30	1800.00	1826.40	1778.00	1802.30	1805.50	1802.87	19397	349.70	5195	6636	34.21
GRINFRA	EQ	29-Dec-2022	1123.40	1123.70	1185.00	1115.00	1175.00	1168.60	1157.03	16718	193.43	2198	11620	69.51
GRMOVER	EQ	29-Dec-2022	358.15	352.05	364.95	351.00	364.85	363.85	358.08	29095	104.18	3434	10314	35.45
GROBTEA	EQ	29-Dec-2022	873.50	860.70	879.90	860.50	878.90	878.85	874.27	50	0.44	17	23	46.00
GRPLTD	EQ	29-Dec-2022	2070.05	2050.90	2090.00	2000.00	2051.80	2051.40	2061.83	459	9.46	126	261	56.86
GRSE	EQ	29-Dec-2022	455.10	456.00	483.15	448.75	475.50	477.45	466.38	873505	4073.85	21316	216860	24.83
GRWRHITECH	EQ	29-Dec-2022	660.25	653.65	662.50	646.45	655.00	655.35	652.52	8011	52.27	1054	4607	57.51
GSCLCEMENT	EQ	29-Dec-2022	36.90	36.90	37.55	36.50	37.40	37.30	36.94	71087	26.26	550	36916	51.93
GSFC	EQ	29-Dec-2022	140.35	139.90	139.90	135.70	137.30	137.65	137.99	5592724	7717.15	28984	1564454	27.97
GSPL	EQ	29-Dec-2022	256.10	256.10	258.90	254.50	257.60	257.15	257.21	417886	1074.85	11233	189038	45.24
GSS	EQ	29-Dec-2022	267.05	271.10	274.50	264.95	266.50	265.90	267.08	102158	272.84	1793	86576	84.75
GTL	EQ	29-Dec-2022	8.05	8.15	8.25	7.95	8.15	8.10	8.06	235365	18.98	643	139956	59.46
GTLINFRA	EQ	29-Dec-2022	1.20	1.20	1.25	1.15	1.25	1.20	1.20	27702149	332.96	9503	13311965	48.05
GTPL	EQ	29-Dec-2022	129.80	129.00	143.00	128.35	130.90	131.35	137.55	1044472	1436.63	12605	209600	20.07
GUFICBIO	EQ	29-Dec-2022	221.25	219.55	237.00	219.55	229.70	230.40	231.42	1016301	2351.97	18563	325359	32.01
GUJALKALI	EQ	29-Dec-2022	739.35	739.00	740.00	728.95	737.15	737.05	734.37	49143	360.89	3745	22565	45.92
GUJAPOLLO	EQ	29-Dec-2022	195.60	202.90	204.00	197.00	200.35	199.45	201.79	13880	28.01	652	7694	55.43
GUJGASLTD	EQ	29-Dec-2022	479.40	479.90	483.25	473.25	477.90	478.05	477.08	766363	3656.19	16335	225791	29.46
GUJRAFFIA	BE	29-Dec-2022	35.00	36.25	36.25	33.30	35.00	34.40	33.84	2154	0.73	26	-	-
GULFOILLUB	EQ	29-Dec-2022	423.10	425.20	429.40	422.00	425.00	424.80	425.11	11990	50.97	1075	7343	61.24
GULFPETRO	EQ	29-Dec-2022	42.00	42.50	43.50	41.40	42.65	42.95	42.34	61559	26.07	681	39002	63.36
GULPOLY	EQ	29-Dec-2022	251.40	250.05	256.40	250.00	254.50	254.25	254.06	24115	61.27	1100	12406	51.45
GVKPIL	EQ	29-Dec-2022	2.95	2.95	3.00	2.90	2.95	2.95	2.96	900283	26.64	804	648740	72.06
HAL	EQ	29-Dec-2022	2525.05	2510.00	2526.75	2500.00	2514.00	2506.55	2511.68	751419	18873.24	33134	376554	50.11
HAPPSTMNDS	EQ	29-Dec-2022	881.80	876.00	879.75	870.75	875.50	875.20	873.73	81163	709.14	7335	34260	42.21
HARDWYN	EQ	29-Dec-2022	315.35	315.35	344.95	306.60	344.00	333.40	325.88	37804	123.20	959	24793	65.58
HARIOMPIPE	EQ	29-Dec-2022	367.05	372.30	374.80	355.00	356.60	357.80	363.74	990077	3601.32	24010	238665	24.11
HARRMALAYA	EQ	29-Dec-2022	137.05	137.95	137.95	131.80	134.00	134.50	134.69	41726	56.20	1193	18635	44.66
HARSHA	EQ	29-Dec-2022	381.60	376.85	385.00	376.85	380.55	381.80	381.62	67398	257.20	4354	32512	48.24
HATHWAY	EQ	29-Dec-2022	17.30	17.20	17.30	17.00	17.25	17.20	17.15	1396936	239.54	2627	632321	45.26
HATSUN	EQ	29-Dec-2022	900.20	900.20	904.05	881.65	886.70	885.60	893.40	30775	274.94	5615	22636	73.55
HATSUN-RE	BE	29-Dec-2022	461.85	456.20	479.00	456.20	456.20	456.60	457.78	1192	5.46	79	-	-
HAVELLS	EQ	29-Dec-2022	1110.80	1108.00	1112.10	1098.95	1106.00	1102.85	1103.10	608371	6710.95	27789	303407	49.87
HAVISHA	BE	29-Dec-2022	2.25	2.30	2.30	2.20	2.30	2.30	2.26	49977	1.13	72	-	-
HBANKETF	EQ	29-Dec-2022	430.84	434.97	436.35	427.21	434.07	435.53	431.17	3179	13.71	84	1690	53.16
HBLPOWER	EQ	29-Dec-2022	102.15	101.00	104.80	101.00	103.60	103.55	103.56	2714537	2811.27	12221	969658	35.72
HBSL	EQ	29-Dec-2022	50.30	51.80	56.00	48.15	55.05	54.70	53.86	32316	17.41	742	18408	56.96
HCC	EQ	29-Dec-2022	18.75	18.75	20.25	18.60	19.70	19.60	19.78	72161124	14276.73	35532	17465675	24.20
HCG	EQ	29-Dec-2022	286.75	288.30	291.00	283.50	285.05	284.90	285.96	206591	590.77	2782	118662	57.44
HCL-INSYS	EQ	29-Dec-2022	16.35	16.35	16.65	16.20	16.55	16.55	16.43	436274	71.68	1435	212181	48.63
HCLTECH	EQ	29-Dec-2022	1035.45	1030.00	1046.00	1028.10	1045.00	1044.45	1039.34	1277244	13274.94	54909	748408	58.60
HDFC	EQ	29-Dec-2022	2671.30	2655.00	2679.90	2632.70	2675.00	2675.40	2662.10	1953701	52009.41	71669	1405722	71.95
HDFC	W3	29-Dec-2022	589.00	580.00	601.00	575.20	596.10	596.10	586.30	19200	112.57	32	12000	62.50
HDFCAMC	EQ	29-Dec-2022	2154.40	2150.00	2197.95	2123.70	2184.00	2183.35	2164.09	283983	6145.66	21342	128926	45.40
HDFCBANK	EQ	29-Dec-2022	1629.80	1620.10	1643.50	1611.00	1639.10	1641.30	1629.83	5506448	89745.50	204767	3685001	66.92
HDFCGROWTH	EQ	29-Dec-2022	86.51	86.61	87.14	85.00	85.00	85.70	85.96	1503	1.29	60	1011	67.27
HDFCLIFE	EQ	29-Dec-2022	568.20	566.00	573.20	559.15	570.40	571.00	566.56	3393061	19223.56	48657	2255965	66.49
HDFCLOWVOL	EQ	29-Dec-2022	132.54	132.15	133.72	132.10	132.10	132.43	132.19	35	0.05	6	33	94.29
HDFCMFGETF	EQ	29-Dec-2022	48.17	48.23	48.24	48.03	48.15	48.20	48.17	1226732	590.88	1028	1150046	93.75
HDFCMOMENT	EQ	29-Dec-2022	195.71	195.69	195.69	192.30	194.78	194.76	194.73	140	0.27	11	82	58.57
HDFCNEXT50	EQ	29-Dec-2022	424.12	422.30	437.70	419.10	437.70	424.53	421.00	60	0.25	28	47	78.33
HDFCNIF100	EQ	29-Dec-2022	181.17	182.00	184.99	181.62	184.99	184.98	184.17	619	1.14	27	361	58.32
HDFCNIFETF	EQ	29-Dec-2022	196.40	195.88	197.38	194.22	197.38	197.23	195.60	27386	53.57	313	23932	87.39
HDFCNIFIT	EQ	29-Dec-2022	286.80	284.10	286.95	280.30	286.10	286.05	285.71	761	2.17	30	576	75.69
HDFCPVTBAN	EQ	29-Dec-2022	218.87	216.81	218.99	215.30	215.30	215.38	216.99	875	1.90	23	610	69.71
HDFCQUAL	EQ	29-Dec-2022	38.60	38.80	38.90	38.15	38.80	38.57	38.46	4903	1.89	30	4886	99.65
HDFCSENETF	EQ	29-Dec-2022	663.88	663.86	663.99	655.61	662.51	662.68	659.92	1908	12.59	182	1120	58.70
HDFCSILVER	EQ	29-Dec-2022	66.98	67.00	67.18	66.50	66.92	66.91	66.93	81000	54.21	196	60064	74.15
HDFCVALUE	EQ	29-Dec-2022	91.82	91.80	92.00	89.30	92.00	89.45	89.95	604	0.54	26	309	51.16
HDIL	BZ	29-Dec-2022	4.80	4.85	4.85	4.60	4.75	4.75	4.71	78404	3.70	395	-	-
HEADSUP	EQ	29-Dec-2022	16.80	17.30	17.30	16.55	16.65	16.75	16.81	32154	5.40	323	15541	48.33
HEALTHY	EQ	29-Dec-2022	8.08	8.22	8.22	8.02	8.09	8.06	8.09	82654	6.69	337	53365	64.56
HECPROJECT	EQ	29-Dec-2022	43.65	47.00	52.35	45.05	52.35	52.35	51.09	349487	178.56	2171	86670	24.80
HEG	EQ	29-Dec-2022	1029.00	1028.00	1034.00	1015.45	1031.00	1030.65	1024.34	105980	1085.60	9200	31929	30.13
HEIDELBERG	EQ	29-Dec-2022	186.45	186.45	186.45	183.40	185.30	185.15	184.41	123954	228.59	2523	65241	52.63
HEMIPROP	EQ	29-Dec-2022	109.45	109.30	109.30	107.20	108.85	108.10	108.01	304273	328.65	2451	172013	56.53
HERANBA	EQ	29-Dec-2022	489.25	485.00	494.40	482.40	492.80	491.45	487.78	36632	178.68	3179	17672	48.24
HERCULES	EQ	29-Dec-2022	217.90	216.70	224.20	213.40	217.15	218.25	219.21	53922	118.20	3362	17772	32.96
HERITGFOOD	EQ	29-Dec-2022	351.30	351.05	361.00	347.30	356.00	358.55	355.67	86755	308.56	3868	39244	45.24
HEROMOTOCO	EQ	29-Dec-2022	2696.60	2691.60	2745.00	2671.45	2714.00	2722.20	2698.83	243791	6579.50	21126	79668	32.68
HESTERBIO	EQ	29-Dec-2022	1858.05	1858.05	1881.00	1788.05	1799.00	1798.35	1814.56	8037	145.84	1824	4863	60.51
HEXATRADEX	EQ	29-Dec-2022	159.10	159.05	159.90	157.85	158.10	158.10	158.58	2436	3.86	57	2168	89.00
HFCL	EQ	29-Dec-2022	73.90	73.30	74.05	72.50	73.40	73.55	73.14	3816095	2790.98	14668	1298407	34.02
HGINFRA	EQ	29-Dec-2022	556.75	560.50	584.80	550.10	575.00	575.50	571.12	103922	593.52	6863	44936	43.24
HGS	EQ	29-Dec-2022	1336.55	1334.90	1350.00	1321.35	1336.00	1346.95	1336.79	26223	350.55	4633	14457	55.13
HIKAL	EQ	29-Dec-2022	353.45	348.30	368.70	348.30	365.25	366.15	363.29	496454	1803.58	13304	103365	20.82
HIL	EQ	29-Dec-2022	2608.65	2581.00	2602.00	2550.25	2560.50	2562.35	2566.12	4127	105.90	1551	2574	62.37
HILTON	EQ	29-Dec-2022	63.85	64.85	64.85	63.10	64.50	63.70	63.74	21418	13.65	224	15495	72.35
HIMATSEIDE	EQ	29-Dec-2022	82.85	82.70	85.10	81.90	83.00	83.05	83.06	673438	559.38	8214	207331	30.79
HINDALCO	EQ	29-Dec-2022	465.95	459.30	472.20	455.25	471.70	469.90	462.79	8427104	38999.52	90928	2168790	25.74
HINDCOMPOS	EQ	29-Dec-2022	300.65	300.65	303.80	295.15	299.20	302.20	300.31	2120	6.37	247	1505	70.99
HINDCON	EQ	29-Dec-2022	88.80	88.70	89.55	86.00	86.10	86.70	86.95	10992	9.56	320	6704	60.99
HINDCOPPER	EQ	29-Dec-2022	108.70	108.75	110.40	107.30	109.10	108.95	108.88	4236130	4612.46	17921	663841	15.67
HINDMOTORS	BE	29-Dec-2022	17.35	17.20	17.60	16.80	17.35	17.35	17.21	130650	22.48	885	-	-
HINDOILEXP	EQ	29-Dec-2022	136.85	136.90	137.50	134.60	135.75	135.70	135.99	244584	332.60	2510	61212	25.03
HINDPETRO	EQ	29-Dec-2022	230.95	230.90	233.65	228.50	233.00	233.20	231.33	2035681	4709.12	20642	957437	47.03
HINDUNILVR	EQ	29-Dec-2022	2583.60	2580.25	2583.30	2539.40	2581.00	2568.05	2556.06	1345863	34401.06	82377	896510	66.61
HINDWAREAP	EQ	29-Dec-2022	410.45	407.00	415.25	402.00	414.00	411.35	411.49	85346	351.19	4919	38443	45.04
HINDZINC	EQ	29-Dec-2022	324.25	320.25	326.60	320.25	325.40	326.20	324.81	447463	1453.41	15569	239531	53.53
HIRECT	EQ	29-Dec-2022	222.05	226.95	230.95	218.85	226.90	226.45	224.45	7102	15.94	275	4794	67.50
HISARMETAL	EQ	29-Dec-2022	133.40	135.20	135.35	131.00	133.80	132.80	132.52	21140	28.02	1045	11239	53.16
HITECH	EQ	29-Dec-2022	792.25	796.75	816.00	789.10	808.00	811.95	805.95	78618	633.62	1993	45351	57.69
HITECHCORP	EQ	29-Dec-2022	223.00	220.15	224.90	220.05	222.60	223.20	223.80	1929	4.32	115	1464	75.89
HITECHGEAR	EQ	29-Dec-2022	258.70	257.00	262.45	251.10	256.70	256.55	255.41	5963	15.23	216	3126	52.42
HLEGLAS	EQ	29-Dec-2022	651.80	651.90	657.90	641.65	651.95	647.95	646.37	15346	99.19	2516	8291	54.03
HLVLTD	EQ	29-Dec-2022	11.95	11.95	11.95	11.65	11.90	11.90	11.83	269157	31.83	549	192119	71.38
HMT	BZ	29-Dec-2022	35.00	35.00	35.90	35.00	35.00	35.50	35.38	2154	0.76	29	-	-
HMVL	EQ	29-Dec-2022	55.20	55.00	55.55	54.60	54.75	55.10	54.97	7624	4.19	208	3953	51.85
HNDFDS	BE	29-Dec-2022	619.80	618.00	619.90	592.15	616.90	612.10	607.53	12883	78.27	1258	-	-
HNGSNGBEES	EQ	29-Dec-2022	284.74	285.51	286.09	282.02	284.91	284.95	284.53	14485	41.21	388	11809	81.53
HOMEFIRST	EQ	29-Dec-2022	723.75	720.00	738.00	718.50	733.00	731.90	727.73	47215	343.60	4418	30515	64.63
HONAUT	EQ	29-Dec-2022	41235.95	41300.00	41495.70	40459.00	41130.00	41029.35	40879.05	5878	2402.87	3472	1465	24.92
HONDAPOWER	EQ	29-Dec-2022	2197.30	2209.00	2267.75	2176.00	2225.55	2245.40	2227.28	19679	438.31	4822	8435	42.86
HOVS	EQ	29-Dec-2022	48.55	48.55	49.10	48.00	49.00	49.00	48.78	5731	2.80	112	3825	66.74
HPAL	EQ	29-Dec-2022	374.60	378.00	379.95	371.25	373.00	374.00	374.18	37425	140.04	2843	8882	23.73
HPIL	EQ	29-Dec-2022	95.10	94.75	103.35	85.65	90.25	93.55	95.98	7262	6.97	187	3640	50.12
HPL	EQ	29-Dec-2022	94.05	94.20	96.10	93.15	95.00	94.85	94.62	234356	221.74	3164	92616	39.52
HSCL	EQ	29-Dec-2022	96.10	94.60	101.30	94.60	101.15	101.00	99.19	4838712	4799.69	16262	1922139	39.72
HTMEDIA	EQ	29-Dec-2022	21.45	21.40	22.10	21.15	21.65	21.60	21.60	129053	27.88	831	68418	53.02
HUBTOWN	EQ	29-Dec-2022	45.30	45.30	46.50	45.00	46.10	46.05	45.95	44022	20.23	459	22982	52.21
HUDCO	EQ	29-Dec-2022	51.70	50.75	52.95	50.70	52.15	52.15	51.87	9582157	4970.02	20216	2173509	22.68
HUDCO	N5	29-Dec-2022	1160.10	1161.00	1162.00	1160.00	1162.00	1162.00	1161.50	1014	11.78	9	1012	99.80
HUDCO	N8	29-Dec-2022	1200.06	1205.00	1205.00	1200.00	1200.00	1203.45	1203.97	630	7.59	8	620	98.41
HUDCO	N9	29-Dec-2022	1145.00	1143.00	1145.00	1142.00	1144.00	1144.00	1143.22	432	4.94	11	302	69.91
HUDCO	NE	29-Dec-2022	1320.00	1320.00	1320.00	1319.99	1320.00	1320.00	1320.00	320	4.22	9	320	100.00
HUHTAMAKI	EQ	29-Dec-2022	205.20	203.00	205.00	200.00	202.95	202.80	202.83	43625	88.49	1361	23899	54.78
HYBRIDFIN	BE	29-Dec-2022	23.05	21.90	21.90	21.90	21.90	21.90	21.90	3020	0.66	25	-	-
IBMFNIFTY	EQ	29-Dec-2022	188.95	192.15	192.15	187.01	191.84	191.83	189.43	217	0.41	35	174	80.18
IBREALEST	EQ	29-Dec-2022	80.40	79.90	81.30	79.25	80.65	80.55	80.12	4805902	3850.44	16238	1881577	39.15
IBULHSGFIN	EQ	29-Dec-2022	147.35	146.10	157.75	145.75	156.50	155.90	151.69	21095946	32000.24	79461	5559494	26.35
IBULHSGFIN	N9	29-Dec-2022	970.00	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	1	25	100.00
IBULHSGFIN	NA	29-Dec-2022	935.00	935.00	935.00	927.01	927.01	927.01	933.91	103	0.96	4	103	100.00
IBULHSGFIN	NE	29-Dec-2022	920.00	958.88	959.00	958.88	959.00	959.00	958.97	100	0.96	5	100	100.00
IBULHSGFIN	NO	29-Dec-2022	1072.75	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	2	50	100.00
IBULHSGFIN	NY	29-Dec-2022	979.50	979.50	979.50	979.50	979.50	979.50	979.50	4	0.04	2	4	100.00
IBULHSGFIN	Y1	29-Dec-2022	1055.00	1068.75	1068.75	1068.75	1068.75	1068.75	1068.75	2	0.02	1	2	100.00
IBULHSGFIN	Z7	29-Dec-2022	851.10	970.00	970.00	900.10	900.10	900.10	943.79	16	0.15	2	16	100.00
IBULHSGFIN	Z9	29-Dec-2022	960.00	979.00	980.00	979.00	980.00	980.00	979.71	35	0.34	3	35	100.00
ICDSLTD	BE	29-Dec-2022	29.20	29.85	29.85	28.25	29.75	29.75	29.14	1160	0.34	30	-	-
ICEMAKE	EQ	29-Dec-2022	264.05	266.50	266.50	257.05	259.00	259.30	260.59	6292	16.40	258	4074	64.75
ICICI10GS	EQ	29-Dec-2022	206.75	207.00	207.00	207.00	207.00	207.00	207.00	20	0.04	2	20	100.00
ICICI500	EQ	29-Dec-2022	25.88	25.88	26.34	25.62	25.90	25.80	25.78	52257	13.47	268	27480	52.59
ICICI5GSEC	EQ	29-Dec-2022	50.43	50.10	51.00	50.10	51.00	51.00	50.67	122	0.06	10	119	97.54
ICICIALPLV	EQ	29-Dec-2022	174.71	174.59	175.19	171.86	173.21	173.49	173.64	2893	5.02	238	1833	63.36
ICICIAUTO	EQ	29-Dec-2022	127.75	127.67	128.00	125.79	128.00	127.24	126.49	10245	12.96	176	7489	73.10
ICICIB22	EQ	29-Dec-2022	56.99	57.00	57.38	56.13	57.07	57.03	56.69	44148	25.03	1004	28213	63.91
ICICIBANK	EQ	29-Dec-2022	898.95	897.90	923.35	889.35	908.00	908.05	901.32	11994220	108106.76	185537	8493964	70.82
ICICIBANKN	EQ	29-Dec-2022	42.93	42.82	43.46	42.65	43.30	43.31	42.88	29293	12.56	195	14832	50.63
ICICIBANKP	EQ	29-Dec-2022	215.66	215.51	218.75	213.91	218.64	218.11	217.11	13902	30.18	154	10282	73.96
ICICICOMMO	EQ	29-Dec-2022	59.39	59.20	59.34	58.49	58.50	58.51	58.57	898	0.53	19	401	44.65
ICICICONSU	EQ	29-Dec-2022	76.86	77.03	77.50	76.00	77.50	77.24	76.41	333	0.25	28	300	90.09
ICICIFIN	EQ	29-Dec-2022	16.85	16.85	17.50	16.33	16.70	16.77	16.60	41851	6.95	88	13525	32.32
ICICIFMCG	EQ	29-Dec-2022	455.73	461.98	461.98	450.00	456.76	454.54	452.40	4582	20.73	234	2454	53.56
ICICIGI	EQ	29-Dec-2022	1236.10	1230.00	1245.00	1219.75	1244.80	1235.75	1232.64	532654	6565.68	32345	329266	61.82
ICICIGOLD	EQ	29-Dec-2022	47.96	48.49	48.49	47.78	48.14	48.15	48.06	2100422	1009.51	3618	1521285	72.43
ICICIINFRA	EQ	29-Dec-2022	53.52	53.60	54.00	53.40	54.00	53.94	53.72	385	0.21	23	203	52.73
ICICILIQ	EQ	29-Dec-2022	999.99	1000.00	1000.00	999.60	1000.00	999.99	1000.00	927808	9278.08	563	809750	87.28
ICICILOVOL	EQ	29-Dec-2022	143.13	143.77	143.77	142.02	143.00	142.94	142.55	4045	5.77	349	2535	62.67
ICICIM150	EQ	29-Dec-2022	120.73	121.49	121.49	119.45	120.60	120.56	119.89	12738	15.27	295	9349	73.39
ICICIMCAP	EQ	29-Dec-2022	100.13	100.99	100.99	98.76	99.90	99.83	99.53	8822	8.78	212	4344	49.24
ICICIMOM30	EQ	29-Dec-2022	19.65	19.95	19.95	19.50	19.75	19.75	19.74	446	0.09	30	380	85.20
ICICINF100	EQ	29-Dec-2022	199.07	200.95	200.95	197.81	200.75	200.00	198.95	2335	4.65	238	1689	72.33
ICICINIFTY	EQ	29-Dec-2022	196.91	197.50	198.08	195.71	198.05	197.82	196.35	91535	179.73	3513	78318	85.56
ICICINV20	EQ	29-Dec-2022	99.19	98.51	99.67	97.99	98.71	98.89	98.75	8525	8.42	495	5446	63.88
ICICINXT50	EQ	29-Dec-2022	43.61	43.64	43.68	43.01	43.68	43.38	43.23	141816	61.31	889	113422	79.98
ICICIPHARM	EQ	29-Dec-2022	81.17	87.00	91.85	80.41	80.61	80.68	81.18	38720	31.43	238	27312	70.54
ICICIPRULI	EQ	29-Dec-2022	449.45	449.00	452.00	440.80	452.00	448.00	445.92	1287119	5739.52	31027	693128	53.85
ICICISENSX	EQ	29-Dec-2022	670.19	672.59	674.01	665.01	670.85	672.75	669.78	7616	51.01	146	6606	86.74
ICICISILVE	EQ	29-Dec-2022	69.24	69.38	69.50	68.95	69.15	69.12	69.13	99230	68.59	683	64831	65.33
ICICITECH	EQ	29-Dec-2022	29.76	29.77	29.85	29.45	29.85	29.76	29.60	1160872	343.62	795	1019419	87.81
ICIL	EQ	29-Dec-2022	135.25	135.25	135.50	131.60	133.20	132.35	133.21	70922	94.48	2202	37977	53.55
ICRA	EQ	29-Dec-2022	4532.20	4533.70	4587.00	4503.10	4512.00	4555.55	4550.52	1249	56.84	452	816	65.33
IDBI	EQ	29-Dec-2022	53.10	53.00	53.95	52.30	53.70	53.80	53.21	10496598	5584.80	15757	2949416	28.10
IDBIGOLD	EQ	29-Dec-2022	5006.45	4980.35	4990.00	4922.00	4982.00	4982.50	4965.71	207	10.28	42	102	49.28
IDEA	EQ	29-Dec-2022	7.95	7.95	8.00	7.80	7.95	7.90	7.89	90189533	7116.31	69556	22556811	25.01
IDFC	EQ	29-Dec-2022	78.50	77.20	79.30	77.05	79.00	78.55	77.92	4299828	3350.51	25349	750160	17.45
IDFCFIRSTB	EQ	29-Dec-2022	55.85	55.60	58.90	54.80	57.30	56.75	56.09	51604303	28945.25	78215	19581377	37.95
IDFNIFTYET	EQ	29-Dec-2022	192.51	197.00	197.00	191.07	193.80	193.80	192.21	666	1.28	34	492	73.87
IEL	BE	29-Dec-2022	15.50	16.25	16.25	16.00	16.25	16.20	16.23	839889	136.35	1014	-	-
IEX	EQ	29-Dec-2022	139.60	138.50	140.30	137.30	140.10	139.60	138.56	3306486	4581.44	27466	1421997	43.01
IFBAGRO	EQ	29-Dec-2022	538.05	532.10	541.95	532.00	540.00	537.45	535.72	1392	7.46	184	927	66.59
IFBIND	EQ	29-Dec-2022	898.35	900.15	901.00	851.00	888.00	887.15	883.34	16398	144.85	2483	6712	40.93
IFCI	EQ	29-Dec-2022	13.55	13.50	13.80	13.35	13.50	13.55	13.52	10516310	1421.88	6463	2599861	24.72
IFCI	NH	29-Dec-2022	1023.00	1030.00	1030.50	1030.00	1030.50	1030.50	1030.36	7	0.07	3	7	100.00
IFCI	NL	29-Dec-2022	1097.99	1097.99	1098.00	1093.00	1093.00	1093.00	1093.80	933	10.21	16	933	100.00
IFGLEXPOR	EQ	29-Dec-2022	266.15	263.05	270.45	263.05	268.50	267.25	266.36	11096	29.56	743	5861	52.82
IGARASHI	EQ	29-Dec-2022	402.80	403.60	410.70	402.05	408.30	408.35	405.69	10182	41.31	809	4126	40.52
IGL	EQ	29-Dec-2022	411.10	410.00	411.75	404.00	406.75	406.50	406.26	1173036	4765.57	17636	553013	47.14
IGPL	EQ	29-Dec-2022	514.25	514.25	519.05	509.65	512.00	515.15	515.69	9491	48.94	838	4956	52.22
IIFCL	N4	29-Dec-2022	1362.00	1362.00	1368.00	1350.00	1360.00	1360.00	1354.62	1601	21.69	15	1000	62.46
IIFL	EQ	29-Dec-2022	471.55	469.00	485.00	465.40	482.80	480.60	474.05	248144	1176.33	8726	124483	50.17
IIFL	N7	29-Dec-2022	1174.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	20	0.22	1	20	100.00
IIFL	NE	29-Dec-2022	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	66	0.72	4	66	100.00
IIFL	NF	29-Dec-2022	1012.91	1009.00	1009.00	1005.00	1008.00	1008.00	1007.26	1690	17.02	32	1689	99.94
IIFL	NG	29-Dec-2022	1055.40	1079.00	1083.75	1075.00	1075.00	1075.00	1079.15	534	5.76	10	534	100.00
IIFL	NH	29-Dec-2022	1000.20	1012.90	1015.00	1012.90	1015.00	1015.00	1013.73	72	0.73	3	72	100.00
IIFL	NJ	29-Dec-2022	999.20	999.20	999.20	987.20	987.20	987.20	996.20	4	0.04	2	3	75.00
IIFL	NL	29-Dec-2022	980.00	980.10	984.50	980.10	984.00	984.00	984.01	140	1.38	4	140	100.00
IIFL	NM	29-Dec-2022	976.37	977.80	977.80	977.80	977.80	977.80	977.80	27	0.26	1	27	100.00
IIFLSEC	EQ	29-Dec-2022	63.90	63.80	63.80	62.60	63.10	63.00	63.03	259495	163.57	1936	133347	51.39
IIFLWAM	EQ	29-Dec-2022	1753.10	1755.00	1769.90	1743.75	1758.00	1758.10	1760.22	21110	371.58	3521	14564	68.99
IIHFL	N4	29-Dec-2022	1020.00	1017.00	1017.00	1012.00	1012.20	1012.20	1012.38	215	2.18	7	215	100.00
IIHFL	N5	29-Dec-2022	1004.63	1002.70	1006.98	1002.00	1006.98	1006.28	1002.82	976	9.79	27	855	87.60
IIHFL	N6	29-Dec-2022	1059.10	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	150	1.59	1	150	100.00
IIHFL	N7	29-Dec-2022	971.00	971.00	971.00	971.00	971.00	971.00	971.00	45	0.44	1	45	100.00
IIHFL	NA	29-Dec-2022	980.75	965.00	965.00	965.00	965.00	965.00	965.00	5	0.05	1	5	100.00
IITL	EQ	29-Dec-2022	83.95	84.25	84.25	80.05	84.00	83.25	82.29	8142	6.70	167	4480	55.02
IL&FSENGG	BZ	29-Dec-2022	14.30	14.15	14.80	14.05	14.55	14.55	14.49	4642	0.67	17	-	-
IL&FSTRANS	BZ	29-Dec-2022	4.10	4.10	4.25	4.00	4.20	4.10	4.12	43193	1.78	63	-	-
IMAGICAA	EQ	29-Dec-2022	37.70	38.00	38.70	36.70	37.00	37.20	37.57	276538	103.89	1390	175628	63.51
IMFA	EQ	29-Dec-2022	256.10	256.10	262.20	254.15	258.65	258.65	258.34	34168	88.27	2463	13074	38.26
IMPAL	EQ	29-Dec-2022	738.95	728.30	740.00	728.30	737.00	736.45	735.00	583	4.29	207	239	40.99
INCREDIBLE	EQ	29-Dec-2022	22.15	22.85	22.85	21.25	21.65	21.75	21.98	9606	2.11	119	4675	48.67
INDBANK	EQ	29-Dec-2022	32.30	32.00	32.25	31.50	31.75	32.05	31.86	143351	45.67	804	67998	47.43
INDHOTEL	EQ	29-Dec-2022	316.10	313.00	315.90	310.60	314.10	313.65	313.19	4182789	13100.24	42706	1389879	33.23
INDIACEM	EQ	29-Dec-2022	215.95	215.95	221.50	210.50	220.00	219.55	215.50	4602096	9917.34	27474	629364	13.68
INDIAGLYCO	EQ	29-Dec-2022	764.25	752.80	772.10	752.80	760.35	763.75	761.29	36940	281.22	3638	18020	48.78
INDIAMART	EQ	29-Dec-2022	4210.15	4182.00	4296.05	4175.00	4286.00	4278.10	4244.69	68971	2927.61	9309	10449	15.15
INDIANB	EQ	29-Dec-2022	279.40	279.40	287.85	273.65	277.20	277.65	280.81	3623032	10173.81	34929	1094487	30.21
INDIANCARD	EQ	29-Dec-2022	230.75	230.10	232.50	225.95	232.50	229.80	229.61	2940	6.75	279	2059	70.03
INDIANHUME	EQ	29-Dec-2022	150.35	150.50	152.00	148.50	150.90	150.60	149.96	14007	21.00	516	5753	41.07
INDIGO	EQ	29-Dec-2022	2015.20	2005.00	2026.70	1986.00	2025.00	2015.65	2003.78	508658	10192.40	24028	173806	34.17
INDIGOPNTS	EQ	29-Dec-2022	1293.15	1295.00	1295.00	1281.40	1282.10	1284.25	1286.86	12032	154.84	2903	6233	51.80
INDIGRID	IV	29-Dec-2022	138.97	138.31	139.40	138.31	139.20	139.00	139.00	313457	435.70	749	302446	96.49
INDIGRID	NJ	29-Dec-2022	1046.18	1046.11	1049.90	1046.00	1049.89	1048.89	1047.12	2066	21.63	27	1566	75.80
INDLMETER	BZ	29-Dec-2022	6.65	6.65	6.90	6.45	6.80	6.80	6.78	22460	1.52	29	-	-
INDNIPPON	EQ	29-Dec-2022	397.65	394.25	396.00	390.40	396.00	395.40	394.22	5320	20.97	451	3599	67.65
INDOAMIN	EQ	29-Dec-2022	89.95	89.95	90.60	88.75	90.00	90.05	89.77	70799	63.56	1037	48874	69.03
INDOBORAX	EQ	29-Dec-2022	133.00	133.00	135.00	132.50	133.00	133.35	133.41	15836	21.13	460	8956	56.55
INDOCO	EQ	29-Dec-2022	395.15	393.00	398.65	382.85	386.00	389.85	393.22	29467	115.87	2081	11888	40.34
INDORAMA	EQ	29-Dec-2022	59.95	59.75	59.95	58.00	59.15	58.80	59.08	125393	74.08	1022	81028	64.62
INDOSTAR	BE	29-Dec-2022	144.20	147.00	151.40	147.00	151.40	151.40	149.99	61971	92.95	305	-	-
INDOTECH	EQ	29-Dec-2022	181.75	181.05	183.40	176.40	177.15	177.95	179.18	13197	23.65	336	11164	84.59
INDOTHAI	BE	29-Dec-2022	330.75	337.00	337.00	323.00	330.00	330.35	327.84	4313	14.14	81	-	-
INDOWIND	BE	29-Dec-2022	15.25	15.80	16.00	15.40	16.00	16.00	15.84	400170	63.41	755	-	-
INDRAMEDCO	BE	29-Dec-2022	83.25	83.45	83.50	81.20	83.00	82.70	82.46	95435	78.69	410	-	-
INDSWFTLAB	EQ	29-Dec-2022	71.15	71.20	73.50	70.50	70.95	71.25	71.56	127525	91.25	1717	73021	57.26
INDSWFTLTD	EQ	29-Dec-2022	13.40	13.05	13.75	12.85	13.25	13.10	13.18	202596	26.70	545	138288	68.26
INDTERRAIN	EQ	29-Dec-2022	68.30	68.00	69.35	67.35	68.00	68.25	68.32	95113	64.98	1484	37194	39.11
INDUSINDBK	EQ	29-Dec-2022	1214.15	1206.00	1234.90	1201.80	1225.60	1231.15	1224.07	3134405	38367.44	72122	1729554	55.18
INDUSTOWER	EQ	29-Dec-2022	191.60	191.60	191.95	189.00	189.90	189.80	189.78	1872528	3553.68	24943	852626	45.53
INEOSSTYRO	EQ	29-Dec-2022	779.65	779.65	779.65	767.55	770.00	769.45	770.89	16186	124.78	1588	11752	72.61
INFIBEAM	EQ	29-Dec-2022	16.25	16.15	16.60	16.05	16.50	16.50	16.30	5759402	938.91	5595	2720441	47.23
INFOBEAN	EQ	29-Dec-2022	483.35	482.90	499.00	480.05	494.00	495.00	487.52	11806	57.56	913	5822	49.31
INFOMEDIA	EQ	29-Dec-2022	5.35	5.50	5.50	5.15	5.35	5.35	5.26	25869	1.36	62	11544	44.62
INFRABEES	EQ	29-Dec-2022	549.28	554.89	576.00	543.12	549.99	549.61	550.75	4505	24.81	345	3115	69.15
INFY	EQ	29-Dec-2022	1510.15	1504.00	1521.30	1501.00	1519.00	1517.55	1511.51	4624745	69903.43	116090	3061244	66.19
INGERRAND	EQ	29-Dec-2022	1900.00	1900.00	1919.30	1880.50	1898.00	1901.90	1899.00	6252	118.73	1837	2659	42.53
INNOVANA	SM	29-Dec-2022	510.00	486.00	486.00	486.00	486.00	486.00	486.00	1000	4.86	1	1000	100.00
INNOVATIVE	ST	29-Dec-2022	2.60	2.70	2.70	2.50	2.50	2.50	2.56	45000	1.15	12	42000	93.33
INOXGREEN	EQ	29-Dec-2022	43.05	43.30	49.25	43.05	46.95	46.80	47.22	4921623	2323.89	22785	1477175	30.01
INOXLEISUR	EQ	29-Dec-2022	493.45	492.00	494.80	481.35	493.95	493.35	487.63	280662	1368.59	12292	137392	48.95
INOXWIND	EQ	29-Dec-2022	107.75	107.70	110.00	106.05	109.80	109.60	108.77	187749	204.21	3585	60559	32.26
INSECTICID	EQ	29-Dec-2022	741.40	730.30	738.05	725.00	726.25	727.05	730.64	4576	33.43	928	2202	48.12
INSPIRISYS	EQ	29-Dec-2022	56.45	60.00	60.00	54.25	58.00	57.95	56.91	4262	2.43	106	1249	29.31
INTELLECT	EQ	29-Dec-2022	442.00	442.50	442.80	434.00	440.00	440.90	439.03	382036	1677.26	13299	114502	29.97
INTENTECH	EQ	29-Dec-2022	69.20	69.20	69.40	68.45	69.40	68.95	68.90	9053	6.24	194	5009	55.33
INTLCONV	EQ	29-Dec-2022	55.35	55.50	56.60	54.85	55.90	55.80	55.70	94911	52.86	834	62419	65.77
INVENTURE	EQ	29-Dec-2022	2.60	2.60	2.65	2.55	2.65	2.60	2.60	2324756	60.47	876	1092171	46.98
IOB	EQ	29-Dec-2022	32.15	31.30	32.35	30.60	31.50	31.40	31.46	137966865	43399.87	87576	8965702	6.50
IOC	EQ	29-Dec-2022	74.80	74.80	75.15	74.10	75.00	74.75	74.70	10191269	7612.72	31933	5264443	51.66
IOLCP	EQ	29-Dec-2022	379.65	384.65	397.45	375.50	380.25	382.15	388.08	739937	2871.51	19116	141217	19.09
IONEXCHANG	EQ	29-Dec-2022	2702.15	2709.90	2710.00	2561.00	2658.50	2639.65	2644.76	21311	563.62	4347	7788	36.54
IPCALAB	EQ	29-Dec-2022	850.00	851.35	857.00	840.05	850.35	851.90	848.49	365882	3104.48	11702	140462	38.39
IPL	EQ	29-Dec-2022	263.40	263.00	263.95	252.00	254.00	253.60	255.76	272229	696.26	10500	85149	31.28
IPSL	SM	29-Dec-2022	87.00	84.00	86.95	84.00	84.00	84.00	85.45	8000	6.84	4	6000	75.00
IRB	EQ	29-Dec-2022	290.85	289.30	291.30	285.25	288.15	288.90	288.54	1927688	5562.23	16539	521787	27.07
IRBINVIT	IV	29-Dec-2022	65.46	65.90	66.51	65.30	66.40	66.38	66.13	275587	182.25	633	225535	81.84
IRCON	EQ	29-Dec-2022	59.00	59.00	61.90	57.80	59.90	60.20	60.25	18706636	11270.92	45637	3240953	17.33
IRCTC	EQ	29-Dec-2022	638.75	636.00	636.80	627.55	633.70	633.05	631.58	2332891	14734.15	58660	1142898	48.99
IREDA	N4	29-Dec-2022	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	442	4.86	3	442	100.00
IREDA	N5	29-Dec-2022	1257.00	1257.00	1257.00	1232.06	1232.06	1232.06	1245.43	612	7.62	5	612	100.00
IREDA	N7	29-Dec-2022	1213.49	1213.90	1213.90	1207.00	1207.00	1207.00	1208.15	6	0.07	2	6	100.00
IRFC	EQ	29-Dec-2022	32.50	32.00	33.20	31.70	32.60	32.70	32.55	87697856	28542.23	85620	10275645	11.72
IRFC	N2	29-Dec-2022	1126.50	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	11	0.12	8	9	81.82
IRFC	N3	29-Dec-2022	1016.08	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	202	2.05	4	202	100.00
IRFC	N4	29-Dec-2022	1104.50	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	1	0.01	1	1	100.00
IRFC	N6	29-Dec-2022	1094.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1	0.01	1	1	100.00
IRFC	N9	29-Dec-2022	1090.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	546	6.01	2	546	100.00
IRFC	NA	29-Dec-2022	1218.00	1227.15	1235.00	1227.10	1235.00	1230.83	1229.38	983	12.08	4	983	100.00
IRFC	ND	29-Dec-2022	1150.90	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	950	10.36	7	950	100.00
IRFC	NG	29-Dec-2022	1259.52	1153.50	1300.00	1153.50	1298.00	1298.00	1274.30	79	1.01	9	76	96.20
IRFC	NI	29-Dec-2022	1077.00	1094.39	1094.39	1072.99	1072.99	1072.99	1079.82	14	0.15	3	14	100.00
IRFC	NJ	29-Dec-2022	1145.00	1140.02	1141.25	1140.01	1141.01	1141.07	1140.65	315	3.59	14	315	100.00
IRFC	NM	29-Dec-2022	1150.98	1153.00	1153.00	1153.00	1153.00	1153.00	1153.00	1	0.01	1	1	100.00
IRFC	NN	29-Dec-2022	1090.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	200	2.14	2	200	100.00
IRIS	EQ	29-Dec-2022	74.15	75.00	77.95	74.05	77.95	76.60	75.75	11330	8.58	294	5399	47.65
IRISDOREME	EQ	29-Dec-2022	253.20	256.00	258.95	251.10	258.95	256.50	253.91	11730	29.78	122	1090	9.29
ISEC	EQ	29-Dec-2022	494.15	494.50	496.60	489.55	490.75	490.80	491.16	202124	992.74	9909	143376	70.93
ISFT	EQ	29-Dec-2022	129.60	127.05	133.90	125.60	133.90	132.40	129.97	9133	11.87	248	7142	78.20
ISGEC	EQ	29-Dec-2022	464.45	469.05	483.95	464.50	477.50	476.25	474.87	39023	185.31	5711	19748	50.61
ISHAN	SM	29-Dec-2022	26.55	26.95	27.50	26.95	27.00	27.10	27.05	33600	9.09	17	28800	85.71
ISMTLTD	EQ	29-Dec-2022	54.55	54.95	55.40	54.00	54.55	54.50	54.71	202507	110.79	1372	126300	62.37
ITBEES	EQ	29-Dec-2022	29.73	29.98	29.98	29.55	29.89	29.84	29.73	1358626	403.89	6613	735145	54.11
ITC	EQ	29-Dec-2022	334.40	334.35	335.75	331.55	335.45	335.35	333.60	8105359	27039.81	98175	5523031	68.14
ITDC	EQ	29-Dec-2022	355.00	354.70	354.70	347.00	348.70	350.30	350.55	19790	69.37	1255	9047	45.72
ITDCEM	EQ	29-Dec-2022	120.75	120.00	120.50	117.70	117.80	118.65	118.85	434454	516.33	4222	261570	60.21
ITI	EQ	29-Dec-2022	104.20	104.15	104.15	101.85	103.00	103.10	102.92	169053	173.99	3506	64906	38.39
IVC	EQ	29-Dec-2022	7.25	7.35	7.35	7.15	7.25	7.25	7.23	179215	12.96	409	112637	62.85
IVP	EQ	29-Dec-2022	125.80	126.00	127.20	124.00	125.00	125.00	125.44	7676	9.63	581	3929	51.19
IVZINGOLD	EQ	29-Dec-2022	4855.70	4852.00	4861.00	4852.00	4855.00	4855.00	4854.85	18	0.87	10	14	77.78
IWEL	EQ	29-Dec-2022	937.45	948.40	971.95	936.50	943.85	941.40	948.58	611	5.80	61	373	61.05
IZMO	EQ	29-Dec-2022	75.15	74.80	75.00	72.60	74.30	74.75	73.81	17886	13.20	294	10647	59.53
J&KBANK	EQ	29-Dec-2022	54.85	54.20	56.70	53.55	56.65	55.90	54.82	7091425	3887.17	15168	1920817	27.09
JAGRAN	EQ	29-Dec-2022	72.20	72.10	72.75	71.60	72.10	72.30	72.22	57686	41.66	2493	35226	61.07
JAGSNPHARM	EQ	29-Dec-2022	363.80	369.00	382.00	364.55	370.25	367.40	372.90	48289	180.07	2214	13831	28.64
JAIBALAJI	EQ	29-Dec-2022	56.35	56.00	56.60	54.80	55.10	55.15	55.27	185229	102.37	1151	124813	67.38
JAICORPLTD	EQ	29-Dec-2022	149.50	149.00	151.40	145.50	148.30	148.60	148.71	1438541	2139.28	12540	295536	20.54
JAINAM	SM	29-Dec-2022	177.50	171.15	181.00	171.15	181.00	181.00	174.55	6000	10.47	3	6000	100.00
JAIPURKURT	BE	29-Dec-2022	106.40	106.40	107.50	102.05	106.95	106.25	104.66	9675	10.13	38	-	-
JALAN	SM	29-Dec-2022	11.15	10.60	11.00	10.60	11.00	11.00	10.65	51000	5.43	16	48000	94.12
JAMNAAUTO	EQ	29-Dec-2022	103.20	103.65	103.65	102.45	103.20	103.25	102.99	232791	239.76	3383	108109	46.44
JASH	EQ	29-Dec-2022	820.35	822.00	838.40	813.15	835.00	832.90	823.38	12901	106.22	307	11865	91.97
JAYAGROGN	EQ	29-Dec-2022	175.55	175.20	185.00	174.00	184.00	177.70	176.36	31907	56.27	963	20560	64.44
JAYBARMARU	EQ	29-Dec-2022	162.10	160.20	162.45	159.70	160.40	161.00	160.96	11324	18.23	350	6893	60.87
JAYNECOIND	EQ	29-Dec-2022	24.70	24.50	25.00	24.30	24.70	24.80	24.68	52914	13.06	249	33609	63.52
JAYSREETEA	EQ	29-Dec-2022	94.80	95.10	96.00	94.00	94.75	94.45	94.70	29834	28.25	804	12134	40.67
JBCHEPHARM	EQ	29-Dec-2022	1924.70	1934.80	1959.80	1921.50	1959.80	1938.05	1929.39	27304	526.80	3393	17248	63.17
JBFIND	EQ	29-Dec-2022	8.25	8.20	8.65	8.15	8.65	8.65	8.54	176039	15.04	255	126549	71.89
JBMA	EQ	29-Dec-2022	520.80	512.00	520.80	508.40	513.00	515.05	514.15	287805	1479.76	10204	79560	27.64
JCHAC	EQ	29-Dec-2022	1097.35	1099.95	1135.00	1087.30	1105.00	1107.85	1098.01	7130	78.29	1387	3720	52.17
JETAIRWAYS	BZ	29-Dec-2022	72.40	70.50	71.90	69.50	71.10	70.60	70.39	31392	22.10	566	-	-
JETFREIGHT	EQ	29-Dec-2022	20.50	20.50	20.55	20.05	20.15	20.10	20.18	38074	7.68	262	30268	79.50
JFLLIFE	SM	29-Dec-2022	33.00	33.00	33.00	32.00	32.00	32.00	32.30	10000	3.23	4	10000	100.00
JHS	EQ	29-Dec-2022	22.55	22.90	22.90	22.25	22.50	22.50	22.66	117136	26.55	528	75462	64.42
JINDALPHOT	EQ	29-Dec-2022	354.85	347.20	358.80	336.95	343.40	345.80	347.70	37941	131.92	3526	11234	29.61
JINDALPOLY	EQ	29-Dec-2022	799.75	805.00	815.95	792.15	801.50	804.35	806.07	21055	169.72	1989	12051	57.24
JINDALSAW	EQ	29-Dec-2022	101.25	100.00	107.80	99.60	104.60	104.70	104.63	4760542	4980.80	25179	1453623	30.53
JINDALSTEL	EQ	29-Dec-2022	578.20	572.00	597.95	570.10	591.00	589.35	581.38	5659082	32900.75	69411	1749510	30.92
JINDRILL	EQ	29-Dec-2022	287.00	286.00	290.00	278.90	287.00	285.50	284.74	36089	102.76	2664	11378	31.53
JINDWORLD	EQ	29-Dec-2022	424.80	425.50	444.75	422.00	428.00	428.80	437.07	255034	1114.67	11264	54949	21.55
JISLDVREQS	EQ	29-Dec-2022	18.00	18.40	20.10	18.00	18.85	18.90	19.11	250691	47.91	1529	59987	23.93
JISLJALEQS	EQ	29-Dec-2022	31.85	31.75	34.60	31.50	33.35	33.45	33.36	4042736	1348.57	7839	1722506	42.61
JITFINFRA	BE	29-Dec-2022	110.30	115.30	115.80	114.05	115.80	115.80	115.60	10904	12.60	88	-	-
JKCEMENT	EQ	29-Dec-2022	3012.00	2985.15	2999.85	2902.60	2933.45	2928.45	2931.39	138883	4071.20	15455	47992	34.56
JKIL	EQ	29-Dec-2022	266.70	266.70	270.00	262.10	265.55	267.05	265.93	136105	361.94	3808	57915	42.55
JKLAKSHMI	EQ	29-Dec-2022	798.95	790.95	805.50	783.50	797.35	797.80	797.71	232274	1852.88	9264	117846	50.74
JKPAPER	EQ	29-Dec-2022	407.90	402.50	409.30	401.00	406.80	406.35	403.89	472898	1910.00	10799	148226	31.34
JKTYRE	EQ	29-Dec-2022	186.15	185.20	185.50	182.25	184.65	184.65	183.88	488737	898.69	6532	132581	27.13
JMA	EQ	29-Dec-2022	67.40	67.75	68.90	66.10	68.80	68.45	67.89	4459	3.03	86	2512	56.34
JMCPROJECT	EQ	29-Dec-2022	127.35	127.50	132.00	126.20	131.10	131.25	130.07	218413	284.08	4109	94031	43.05
JMFINANCIL	EQ	29-Dec-2022	71.05	71.20	71.20	69.90	70.45	70.20	70.37	624539	439.48	3544	285916	45.78
JOCIL	EQ	29-Dec-2022	188.30	188.45	190.15	185.05	188.85	187.65	187.91	1303	2.45	89	376	28.86
JPASSOCIAT	EQ	29-Dec-2022	9.95	9.90	10.10	9.80	10.05	10.00	9.93	5427792	538.93	4058	3300474	60.81
JPOLYINVST	EQ	29-Dec-2022	465.85	485.30	485.30	445.05	462.00	461.20	455.59	10032	45.71	702	4336	43.22
JPPOWER	EQ	29-Dec-2022	7.35	7.35	7.45	7.25	7.40	7.40	7.35	30572926	2248.09	12412	8951806	29.28
JSL	EQ	29-Dec-2022	219.25	219.60	242.50	217.55	228.20	226.30	231.29	7678930	17760.64	80426	2578995	33.59
JSLHISAR	EQ	29-Dec-2022	396.55	395.90	432.90	392.45	427.00	426.05	422.13	1005101	4242.83	23244	327038	32.54
JSWENERGY	EQ	29-Dec-2022	283.90	285.85	292.25	284.00	286.50	286.50	287.90	1640805	4723.83	23088	311705	19.00
JSWHL	EQ	29-Dec-2022	4308.25	4250.00	4324.70	4249.50	4310.00	4312.80	4274.26	679	29.02	239	444	65.39
JSWISPL	EQ	29-Dec-2022	32.40	32.40	32.95	32.10	32.65	32.80	32.45	1801687	584.67	2063	828215	45.97
JSWSTEEL	EQ	29-Dec-2022	761.70	756.00	771.45	752.50	770.00	769.40	761.43	2103907	16019.83	42234	444491	21.13
JTEKTINDIA	EQ	29-Dec-2022	142.55	140.55	146.70	140.40	144.30	144.30	143.70	364717	524.11	7775	150557	41.28
JTLIND	EQ	29-Dec-2022	303.65	300.60	309.90	298.55	309.90	307.80	305.20	89045	271.77	4219	46635	52.37
JUBLFOOD	EQ	29-Dec-2022	514.50	513.90	514.50	502.10	510.00	510.10	507.33	2143820	10876.34	59925	808467	37.71
JUBLINDS	EQ	29-Dec-2022	394.55	395.90	397.95	385.50	397.50	393.90	393.47	5215	20.52	377	3789	72.66
JUBLINGREA	EQ	29-Dec-2022	526.30	525.00	535.00	522.00	530.00	530.80	529.35	191678	1014.66	7502	122545	63.93
JUBLPHARMA	EQ	29-Dec-2022	374.65	374.65	378.00	370.95	377.00	376.30	374.34	70931	265.53	3511	31024	43.74
JUNIORBEES	EQ	29-Dec-2022	447.06	448.69	448.69	441.90	448.50	447.35	443.98	57754	256.42	3740	35129	60.83
JUSTDIAL	EQ	29-Dec-2022	590.05	589.60	598.45	584.00	589.00	590.40	590.09	95976	566.34	4895	30879	32.17
JWL	EQ	29-Dec-2022	90.50	90.00	92.80	89.35	91.35	91.35	91.43	243093	222.26	2941	128555	52.88
JYOTHYLAB	EQ	29-Dec-2022	202.65	203.90	210.00	200.10	202.90	202.35	205.94	837725	1725.21	14965	194928	23.27
JYOTISTRUC	BZ	29-Dec-2022	14.25	13.55	13.55	13.55	13.55	13.55	13.55	222419	30.14	136	-	-
KABRAEXTRU	EQ	29-Dec-2022	487.95	478.05	498.00	478.05	495.65	495.65	493.17	72019	355.18	4424	27796	38.60
KAJARIACER	EQ	29-Dec-2022	1131.70	1125.00	1175.00	1112.00	1156.90	1160.40	1147.35	117668	1350.06	14023	76321	64.86
KAKATCEM	EQ	29-Dec-2022	207.90	204.10	214.05	204.10	208.40	208.85	209.85	19053	39.98	671	6902	36.23
KALPATPOWR	EQ	29-Dec-2022	540.05	540.05	557.75	533.90	550.00	549.80	549.97	379793	2088.76	12017	193595	50.97
KALYANIFRG	BE	29-Dec-2022	247.60	236.70	255.65	236.70	255.65	250.60	248.28	263	0.65	17	-	-
KALYANKJIL	EQ	29-Dec-2022	131.15	132.80	134.20	125.15	126.00	126.50	128.35	8410119	10794.36	38684	1706498	20.29
KAMATHOTEL	EQ	29-Dec-2022	97.40	97.25	97.25	93.55	95.15	95.35	95.46	57324	54.72	755	36218	63.18
KAMDHENU	EQ	29-Dec-2022	333.70	350.35	350.35	342.30	350.35	350.35	349.40	228445	798.20	2583	123659	54.13
KANANIIND	EQ	29-Dec-2022	9.35	9.35	9.40	8.55	9.25	8.95	9.06	114104	10.34	452	73189	64.14
KANORICHEM	EQ	29-Dec-2022	126.10	135.00	151.30	134.95	151.30	151.30	149.43	546103	816.05	4848	225489	41.29
KANPRPLA	EQ	29-Dec-2022	91.80	91.50	91.80	90.00	91.80	91.35	91.01	2926	2.66	122	1566	53.52
KANSAINER	EQ	29-Dec-2022	438.45	438.50	441.00	430.45	435.00	435.40	435.17	63102	274.60	4727	35603	56.42
KAPSTON	EQ	29-Dec-2022	116.30	118.95	119.00	110.95	117.20	116.85	116.33	1395	1.62	126	1063	76.20
KARMAENG	EQ	29-Dec-2022	25.00	25.75	26.25	25.65	25.80	25.80	25.96	5995	1.56	111	4940	82.40
KARURVYSYA	EQ	29-Dec-2022	108.25	108.25	114.80	107.55	113.50	113.65	111.68	4461116	4982.36	19133	2419198	54.23
KAUSHALYA	EQ	29-Dec-2022	4.90	5.00	5.05	4.85	5.00	5.00	4.99	40857	2.04	100	38432	94.06
KAVVERITEL	EQ	29-Dec-2022	7.05	6.90	7.30	6.70	6.70	6.70	6.81	270287	18.39	644	167951	62.14
KAYA	EQ	29-Dec-2022	324.00	330.50	333.95	320.15	321.10	321.15	325.89	3315	10.80	194	2481	74.84
KAYNES	EQ	29-Dec-2022	737.75	729.95	756.00	724.65	749.05	747.45	745.19	172325	1284.14	8476	86612	50.26
KBCGLOBAL	EQ	29-Dec-2022	2.85	2.80	2.95	2.75	2.80	2.75	2.83	12561937	355.62	2083	7270043	57.87
KCP	EQ	29-Dec-2022	112.30	112.30	112.30	109.35	110.45	110.25	110.13	429144	472.63	2157	363467	84.70
KCPSUGIND	EQ	29-Dec-2022	30.00	29.45	34.20	29.45	32.10	32.00	32.68	4580705	1497.20	13233	1399243	30.55
KDDL	EQ	29-Dec-2022	1033.85	1034.00	1058.05	1034.00	1046.00	1051.55	1050.01	13955	146.53	2741	7202	51.61
KEC	EQ	29-Dec-2022	475.65	473.35	508.90	470.20	505.50	504.75	500.99	1562318	7827.00	39960	302399	19.36
KECL	EQ	29-Dec-2022	65.00	65.80	65.80	63.05	64.20	63.60	64.16	320089	205.38	2758	162527	50.78
KEEPLEARN	BE	29-Dec-2022	3.95	3.95	4.10	3.85	4.00	3.95	3.94	25891	1.02	93	-	-
KEI	EQ	29-Dec-2022	1466.25	1460.40	1463.30	1436.95	1448.00	1448.85	1450.32	633951	9194.32	8550	591741	93.34
KELLTONTEC	BE	29-Dec-2022	54.85	55.45	57.55	54.55	57.55	57.55	56.76	109246	62.00	850	-	-
KENNAMET	EQ	29-Dec-2022	2312.85	2335.00	2335.00	2212.00	2250.00	2250.55	2261.18	14566	329.36	3652	7909	54.30
KERNEX	BE	29-Dec-2022	285.35	290.85	293.75	272.10	279.90	277.45	278.16	11646	32.39	278	-	-
KESORAMIND	EQ	29-Dec-2022	58.20	58.00	58.75	57.25	58.10	58.25	57.86	319588	184.92	2190	178769	55.94
KEYFINSERV	EQ	29-Dec-2022	100.40	98.30	119.70	98.20	105.05	105.90	113.03	152689	172.59	3542	34396	22.53
KFINTECH	EQ	29-Dec-2022	366.00	367.00	373.00	351.00	364.40	363.85	363.94	7525533	27388.68	145710	3520832	46.79
KHADIM	EQ	29-Dec-2022	237.45	237.45	240.00	234.10	236.25	237.40	236.76	17273	40.90	933	8627	49.95
KHAICHEM	EQ	29-Dec-2022	77.25	77.35	79.90	76.00	77.60	77.50	78.06	383568	299.42	4341	127021	33.12
KHAITANLTD	BE	29-Dec-2022	51.45	49.70	53.45	49.70	50.00	50.05	50.52	2234	1.13	31	-	-
KHANDSE	BE	29-Dec-2022	31.80	31.90	32.50	31.35	32.35	31.85	31.95	5832	1.86	24	-	-
KHFM	SM	29-Dec-2022	48.05	47.85	47.85	47.75	47.85	47.85	47.83	49600	23.73	5	27900	56.25
KICL	EQ	29-Dec-2022	1847.85	1840.00	1879.90	1825.50	1850.00	1851.15	1857.29	1247	23.16	288	866	69.45
KILITCH	EQ	29-Dec-2022	156.35	159.00	159.00	153.10	153.55	155.35	156.17	1307	2.04	256	515	39.40
KIMS	EQ	29-Dec-2022	1524.80	1510.00	1550.00	1502.50	1532.55	1542.40	1530.05	22306	341.29	2962	13071	58.60
KINGFA	EQ	29-Dec-2022	1202.90	1248.00	1263.00	1220.00	1255.00	1259.35	1236.66	1313	16.24	214	957	72.89
KIOCL	EQ	29-Dec-2022	218.30	216.25	230.05	214.75	221.05	222.15	224.06	251570	563.68	7213	62988	25.04
KIRIINDUS	EQ	29-Dec-2022	474.65	474.00	475.55	465.80	468.05	469.10	469.46	56329	264.44	2582	31174	55.34
KIRLFER	EQ	29-Dec-2022	354.80	355.95	363.00	353.25	357.00	358.95	358.66	292903	1050.52	9620	102203	34.89
KIRLOSBROS	EQ	29-Dec-2022	314.65	314.65	321.40	309.00	320.00	318.20	315.36	50251	158.47	4667	24228	48.21
KIRLOSENG	EQ	29-Dec-2022	316.40	316.40	322.30	313.30	315.00	315.20	315.58	128568	405.73	4355	69078	53.73
KIRLOSIND	EQ	29-Dec-2022	1906.55	1906.60	2024.75	1897.00	1950.00	1984.40	1960.12	4080	79.97	771	2319	56.84
KITEX	EQ	29-Dec-2022	197.15	197.15	197.15	191.25	193.00	192.25	193.52	124570	241.07	3901	41417	33.25
KKCL	EQ	29-Dec-2022	523.80	517.85	529.05	516.85	526.00	526.45	525.74	44865	235.87	2103	26052	58.07
KMSUGAR	EQ	29-Dec-2022	30.40	30.30	32.70	29.10	31.35	31.30	31.71	2095929	664.61	5681	738073	35.21
KNAGRI	SM	29-Dec-2022	139.00	137.00	139.95	137.00	139.95	139.95	137.70	19200	26.44	6	19200	100.00
KNRCON	EQ	29-Dec-2022	251.25	252.80	252.80	246.55	248.00	247.80	249.47	271201	676.58	8047	179266	66.10
KOHINOOR	EQ	29-Dec-2022	55.10	55.20	55.55	54.00	55.55	55.15	54.82	78460	43.01	1238	30439	38.80
KOKUYOCMLN	EQ	29-Dec-2022	84.10	83.30	84.55	83.10	84.30	83.85	83.88	83591	70.12	1470	45033	53.87
KOLTEPATIL	EQ	29-Dec-2022	263.05	260.40	278.50	259.85	271.50	271.85	270.70	268666	727.28	7887	99428	37.01
KOPRAN	EQ	29-Dec-2022	151.40	152.50	154.80	150.10	151.00	150.90	151.99	138386	210.33	2402	59636	43.09
KORE	SM	29-Dec-2022	218.90	228.00	229.80	225.00	227.90	227.90	228.76	26000	59.48	24	17000	65.38
KOTAKALPHA	EQ	29-Dec-2022	28.47	28.01	28.84	27.12	28.80	28.72	28.43	100376	28.54	354	61205	60.98
KOTAKBANK	EQ	29-Dec-2022	1820.10	1814.40	1820.00	1801.00	1820.00	1818.75	1812.37	2154490	39047.37	93075	1589138	73.76
KOTAKBKETF	EQ	29-Dec-2022	435.96	409.80	439.75	409.80	438.02	437.41	432.15	39434	170.42	375	36810	93.35
KOTAKCONS	EQ	29-Dec-2022	75.73	75.73	76.19	75.50	76.19	76.19	75.70	110	0.08	6	108	98.18
KOTAKGOLD	EQ	29-Dec-2022	46.89	46.74	47.19	46.70	47.05	47.04	47.03	845813	397.76	1159	788548	93.23
KOTAKIT	EQ	29-Dec-2022	29.51	29.51	29.79	29.39	29.79	29.73	29.63	38682	11.46	219	26107	67.49
KOTAKLOVOL	EQ	29-Dec-2022	13.43	13.83	13.83	13.32	13.43	13.42	13.42	2944	0.40	68	1489	50.58
KOTAKMID50	EQ	29-Dec-2022	87.40	87.10	88.08	86.50	87.40	86.98	86.78	3731	3.24	75	858	23.00
KOTAKMNC	EQ	29-Dec-2022	19.75	19.84	19.92	19.64	19.92	19.79	19.76	7645	1.51	43	5598	73.22
KOTAKNIFTY	EQ	29-Dec-2022	192.92	192.83	193.91	191.54	193.41	193.54	192.32	13702	26.35	297	6955	50.76
KOTAKNV20	EQ	29-Dec-2022	101.63	101.99	101.99	100.37	101.95	101.19	100.61	23229	23.37	135	19907	85.70
KOTAKPSUBK	EQ	29-Dec-2022	423.22	421.99	424.55	415.24	424.00	423.69	417.59	29563	123.45	749	18515	62.63
KOTAKSILVE	EQ	29-Dec-2022	67.29	67.00	81.00	66.60	81.00	81.00	67.26	10435	7.02	14	10285	98.56
KOTARISUG	EQ	29-Dec-2022	43.85	43.70	47.60	43.45	45.90	45.80	46.02	1040815	478.99	6231	351806	33.80
KOTHARIPET	EQ	29-Dec-2022	69.20	69.00	69.20	67.20	67.90	68.45	68.35	27764	18.98	501	14871	53.56
KOTHARIPRO	EQ	29-Dec-2022	154.00	150.75	153.70	147.15	147.30	147.95	150.33	14304	21.50	459	9950	69.56
KOTYARK	SM	29-Dec-2022	394.55	393.95	393.95	377.15	383.00	385.60	384.01	20400	78.34	73	14000	68.63
KOVAI	EQ	29-Dec-2022	1751.65	1757.40	1757.40	1720.00	1725.50	1726.90	1728.51	1217	21.04	211	948	77.90
KPIGREEN	EQ	29-Dec-2022	875.30	874.30	877.40	855.50	860.90	859.65	861.78	36128	311.34	3587	15938	44.12
KPITTECH	EQ	29-Dec-2022	700.00	699.00	708.00	688.00	693.00	701.65	695.91	625008	4349.52	23081	224622	35.94
KPRMILL	EQ	29-Dec-2022	503.85	503.00	532.00	496.10	529.90	523.25	513.52	308998	1586.78	13811	155346	50.27
KRBL	EQ	29-Dec-2022	383.70	384.30	387.20	377.80	386.80	385.35	382.31	217369	831.02	5629	59750	27.49
KREBSBIO	EQ	29-Dec-2022	108.15	108.05	111.75	108.00	109.15	110.60	109.13	6076	6.63	182	4047	66.61
KRIDHANINF	EQ	29-Dec-2022	3.60	3.75	3.75	3.55	3.65	3.60	3.62	41571	1.51	100	33517	80.63
KRISHANA	EQ	29-Dec-2022	434.55	438.90	443.10	432.50	439.00	435.70	438.48	17899	78.48	1275	7052	39.40
KRISHIVAL	SM	29-Dec-2022	243.00	230.85	230.85	230.85	230.85	230.85	230.85	3000	6.93	3	3000	100.00
KRISHNADEF	SM	29-Dec-2022	142.35	131.25	143.10	131.25	142.00	142.00	139.37	45000	62.72	15	27000	60.00
KRITI	EQ	29-Dec-2022	86.90	86.40	86.55	83.00	84.50	84.40	84.51	27469	23.21	2632	10541	38.37
KRITIKA	EQ	29-Dec-2022	12.65	12.95	12.95	12.55	12.60	12.60	12.67	147622	18.71	724	123976	83.98
KRITINUT	EQ	29-Dec-2022	49.95	50.40	50.40	49.00	49.10	49.25	49.58	14248	7.06	335	8846	62.09
KRSNAA	EQ	29-Dec-2022	460.15	463.70	463.95	455.25	457.25	457.60	458.30	14602	66.92	1604	7882	53.98
KSB	EQ	29-Dec-2022	1925.70	1917.15	1947.25	1863.10	1944.00	1915.10	1903.62	18198	346.42	3281	7320	40.22
KSCL	EQ	29-Dec-2022	518.30	524.80	524.80	512.10	514.00	517.70	518.51	28529	147.93	2615	11627	40.76
KSHITIJPOL	EQ	29-Dec-2022	27.05	28.05	28.40	27.15	28.40	28.40	28.11	1247442	350.63	4688	479527	38.44
KSL	EQ	29-Dec-2022	365.55	362.05	368.00	359.10	365.50	365.65	364.60	45529	166.00	2592	21598	47.44
KSOLVES	EQ	29-Dec-2022	421.90	424.95	425.00	416.45	420.95	422.05	421.10	8771	36.93	533	5718	65.19
KTKBANK	EQ	29-Dec-2022	150.75	148.90	154.40	146.05	153.75	153.80	150.74	2338145	3524.55	14652	1084049	46.36
KUANTUM	EQ	29-Dec-2022	149.30	149.20	152.90	144.55	147.50	149.85	147.92	90063	133.22	2074	28272	31.39
L&TFH	EQ	29-Dec-2022	86.00	85.95	86.30	83.50	86.30	85.70	84.70	6807208	5765.72	23250	1592172	23.39
L&TFINANCE	NE	29-Dec-2022	1025.00	1030.00	1030.00	1025.00	1030.00	1030.00	1028.99	495	5.09	8	495	100.00
L&TFINANCE	NG	29-Dec-2022	1151.99	1152.00	1152.00	1150.30	1151.99	1151.81	1151.61	805	9.27	13	705	87.58
L&TFINANCE	NU	29-Dec-2022	1117.99	1119.00	1119.00	1118.97	1118.97	1118.98	1118.98	314	3.51	12	314	100.00
L&TFINANCE	Y5	29-Dec-2022	1017.75	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1	0.01	1	1	100.00
LAGNAM	EQ	29-Dec-2022	63.45	64.00	64.00	62.00	62.00	62.20	62.36	6647	4.14	174	4293	64.59
LAKPRE	BZ	29-Dec-2022	5.50	5.50	5.75	5.50	5.75	5.75	5.74	511	0.03	2	-	-
LALPATHLAB	EQ	29-Dec-2022	2272.40	2281.00	2329.35	2254.00	2283.00	2284.85	2290.29	586609	13435.05	29451	69375	11.83
LAMBODHARA	EQ	29-Dec-2022	99.10	100.95	115.00	99.15	108.50	108.30	109.58	234136	256.58	5063	97875	41.80
LANCER	EQ	29-Dec-2022	215.75	217.70	226.50	215.80	226.50	226.50	224.60	527249	1184.22	7233	243705	46.22
LANDMARK	EQ	29-Dec-2022	461.65	461.50	464.45	450.95	455.00	454.55	456.25	76091	347.17	5287	30931	40.65
LAOPALA	EQ	29-Dec-2022	379.20	379.00	383.80	375.15	383.80	381.40	378.61	40621	153.79	2588	18692	46.02
LASA	EQ	29-Dec-2022	33.90	34.35	34.40	32.75	34.00	34.00	33.68	34985	11.78	329	20366	58.21
LATENTVIEW	EQ	29-Dec-2022	371.60	371.00	372.25	368.00	370.90	370.65	369.93	261616	967.78	6206	147077	56.22
LATTEYS	SM	29-Dec-2022	67.50	69.00	69.00	64.15	64.15	64.15	65.96	165000	108.84	26	115000	69.70
LAURUSLABS	EQ	29-Dec-2022	373.00	373.60	375.25	370.75	373.70	372.80	372.97	1659438	6189.16	40831	579874	34.94
LAXMICOT	EQ	29-Dec-2022	22.55	22.40	23.00	22.40	22.65	22.70	22.79	7250	1.65	66	3732	51.48
LAXMIMACH	EQ	29-Dec-2022	11820.70	11821.00	11945.95	11710.00	11855.00	11848.70	11785.56	1797	211.79	816	638	35.50
LCCINFOTEC	EQ	29-Dec-2022	2.45	2.50	2.55	2.35	2.50	2.50	2.46	312385	7.70	224	164891	52.78
LEMERITE	SM	29-Dec-2022	61.75	61.75	62.00	61.00	61.00	61.00	61.57	17600	10.84	11	17600	100.00
LEMONTREE	EQ	29-Dec-2022	83.25	83.00	85.00	80.20	84.75	84.45	82.72	5210521	4310.16	24398	1536120	29.48
LEXUS	SM	29-Dec-2022	72.20	72.20	74.35	69.10	69.55	69.55	70.58	6000	4.23	5	4000	66.67
LFIC	EQ	29-Dec-2022	114.70	114.10	115.75	109.20	112.95	111.05	111.72	5538	6.19	131	3464	62.55
LGBBROSLTD	EQ	29-Dec-2022	680.20	677.70	689.65	675.10	687.00	686.75	682.98	17091	116.73	1175	11872	69.46
LGBFORGE	EQ	29-Dec-2022	10.85	11.25	11.35	11.00	11.35	11.35	11.26	616141	69.38	618	491264	79.73
LIBAS	EQ	29-Dec-2022	18.70	18.40	18.75	18.40	18.50	18.45	18.53	49985	9.26	253	43000	86.03
LIBERTSHOE	EQ	29-Dec-2022	282.10	280.10	283.20	269.95	271.35	271.55	273.62	64738	177.13	2574	41590	64.24
LICHSGFIN	EQ	29-Dec-2022	416.50	415.25	418.05	407.50	417.55	415.95	411.90	1346866	5547.69	27262	528000	39.20
LICI	EQ	29-Dec-2022	687.05	686.60	686.60	681.35	683.00	683.70	682.95	978328	6681.48	30971	465821	47.61
LICNETFGSC	EQ	29-Dec-2022	22.64	22.70	22.79	22.51	22.70	22.69	22.65	15234	3.45	69	10185	66.86
LICNETFN50	EQ	29-Dec-2022	195.47	192.16	196.00	192.16	195.68	195.84	194.47	662	1.29	34	568	85.80
LICNETFSEN	EQ	29-Dec-2022	666.54	663.30	663.30	659.15	663.00	662.82	660.59	68	0.45	18	55	80.88
LICNFNHGP	EQ	29-Dec-2022	195.59	195.30	195.82	192.75	195.82	195.71	193.54	100	0.19	26	45	45.00
LIKHITHA	EQ	29-Dec-2022	225.45	224.80	225.70	219.30	224.00	223.05	222.71	116478	259.41	4111	49359	42.38
LINC	EQ	29-Dec-2022	395.20	396.45	400.95	388.55	397.50	398.90	397.63	18948	75.34	1053	9089	47.97
LINCOLN	EQ	29-Dec-2022	342.40	344.50	359.80	344.50	359.00	358.85	354.36	110242	390.65	5801	48248	43.77
LINDEINDIA	EQ	29-Dec-2022	3425.70	3388.40	3429.35	3380.00	3410.00	3395.30	3407.60	20313	692.19	5340	8892	43.77
LIQUIDBEES	EQ	29-Dec-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1461344	14613.49	5728	1219107	83.42
LIQUIDETF	EQ	29-Dec-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	26395	263.95	100	13876	52.57
LLOYDS	SM	29-Dec-2022	41.00	41.50	43.80	41.50	43.80	43.80	41.89	36000	15.08	5	33000	91.67
LODHA	EQ	29-Dec-2022	1084.00	1078.00	1109.95	1051.00	1103.00	1094.80	1075.63	298722	3213.15	26988	161319	54.00
LOKESHMACH	EQ	29-Dec-2022	101.30	101.50	106.00	100.00	103.50	103.10	103.61	61462	63.68	865	37557	61.11
LOTUSEYE	BE	29-Dec-2022	77.40	77.70	78.90	75.65	78.85	78.30	77.42	6285	4.87	68	-	-
LOVABLE	EQ	29-Dec-2022	130.70	130.00	132.70	129.80	131.90	131.70	131.61	7944	10.46	272	4511	56.78
LOYALTEX	EQ	29-Dec-2022	742.30	762.20	764.50	716.25	722.45	722.65	727.72	2480	18.05	241	1372	55.32
LPDC	EQ	29-Dec-2022	7.25	7.25	7.25	6.05	7.10	7.00	6.91	101383	7.01	363	55375	54.62
LSIL	EQ	29-Dec-2022	16.05	16.00	16.60	15.70	16.25	16.25	16.19	5940506	961.80	8530	2360528	39.74
LT	EQ	29-Dec-2022	2121.10	2109.65	2120.55	2094.15	2114.95	2110.90	2107.28	1517150	31970.66	99779	1042418	68.71
LTGILTBEES	EQ	29-Dec-2022	22.97	22.98	23.08	22.98	23.07	23.07	23.06	30210	6.97	76	25998	86.06
LTIM	EQ	29-Dec-2022	4332.00	4307.10	4455.00	4280.00	4405.30	4420.20	4389.11	1092863	47966.97	52234	671125	61.41
LTTS	EQ	29-Dec-2022	3700.10	3675.00	3696.90	3631.05	3665.05	3659.40	3656.31	328420	12008.04	25443	139790	42.56
LUMAXIND	EQ	29-Dec-2022	1719.30	1712.00	1744.95	1692.15	1715.75	1723.65	1710.40	5964	102.01	1962	2539	42.57
LUMAXTECH	EQ	29-Dec-2022	234.95	234.35	239.00	229.75	237.00	236.60	233.57	42306	98.81	2543	13332	31.51
LUPIN	EQ	29-Dec-2022	732.90	732.85	740.00	725.20	737.00	736.15	732.19	1528692	11192.96	27427	480266	31.42
LUXIND	EQ	29-Dec-2022	1684.10	1675.00	1675.00	1651.00	1662.70	1662.45	1662.15	10481	174.21	2161	4465	42.60
LXCHEM	EQ	29-Dec-2022	295.55	295.90	295.90	291.15	293.60	292.60	292.99	203079	595.00	6822	88596	43.63
LYKALABS	EQ	29-Dec-2022	129.25	130.00	132.55	129.50	129.60	130.00	130.82	65555	85.76	1283	28682	43.75
LYPSAGEMS	EQ	29-Dec-2022	5.90	5.90	6.10	5.65	5.75	5.70	5.71	130479	7.45	203	98869	75.77
M&M	EQ	29-Dec-2022	1252.35	1247.70	1267.60	1238.55	1260.55	1262.35	1252.29	1289676	16150.52	47957	650664	50.45
M&MFIN	EQ	29-Dec-2022	231.75	232.10	232.10	221.50	229.00	229.15	227.87	5954710	13569.09	30315	2726883	45.79
M&MFIN	N3	29-Dec-2022	1800.00	1850.00	1850.00	1850.00	1850.00	1850.00	1850.00	30	0.56	3	30	100.00
MAANALU	EQ	29-Dec-2022	162.15	164.90	164.90	161.15	164.45	163.05	163.24	16643	27.17	989	7124	42.80
MACPOWER	EQ	29-Dec-2022	337.35	338.00	343.40	331.10	336.90	333.40	336.78	14284	48.11	1004	7110	49.78
MADHAV	EQ	29-Dec-2022	43.40	42.65	46.50	41.95	43.50	43.70	44.74	72286	32.34	1093	23020	31.85
MADHAVBAUG	SM	29-Dec-2022	187.05	182.35	184.00	182.00	183.00	183.00	182.86	8000	14.63	9	7200	90.00
MADHUCON	EQ	29-Dec-2022	5.80	5.80	6.00	5.60	5.80	5.75	5.75	26701	1.54	88	20215	75.71
MADRASFERT	EQ	29-Dec-2022	78.95	78.90	80.65	76.35	77.50	77.40	78.42	4851058	3804.08	22364	1152333	23.75
MAESGETF	EQ	29-Dec-2022	30.19	30.00	30.39	30.00	30.33	30.30	30.30	42264	12.80	63	40427	95.65
MAFANG	EQ	29-Dec-2022	37.00	36.50	37.72	36.33	36.78	36.88	36.75	1277224	469.33	4761	724098	56.69
MAFSETF	EQ	29-Dec-2022	19.12	19.47	19.47	18.91	19.26	19.21	18.97	315205	59.79	596	283919	90.07
MAGADSUGAR	EQ	29-Dec-2022	315.85	315.40	334.80	311.55	322.00	322.45	326.86	72952	238.45	3500	16423	22.51
MAGNUM	EQ	29-Dec-2022	19.45	19.80	19.85	18.95	19.00	19.15	19.20	88248	16.94	366	54110	61.32
MAHABANK	EQ	29-Dec-2022	30.00	29.80	30.50	29.50	29.95	29.80	29.97	36208756	10852.63	32702	6218068	17.17
MAHAPEXLTD	EQ	29-Dec-2022	118.15	124.00	124.05	124.00	124.05	124.05	124.05	5950	7.38	35	5950	100.00
MAHASTEEL	EQ	29-Dec-2022	72.95	72.90	73.15	70.00	70.95	70.85	71.13	42658	30.34	1057	23804	55.80
MAHEPC	EQ	29-Dec-2022	106.25	106.25	108.95	105.00	105.55	105.75	106.39	29247	31.12	1515	11973	40.94
MAHESHWARI	EQ	29-Dec-2022	69.75	69.05	70.75	69.05	69.05	69.50	69.67	23887	16.64	219	16236	67.97
MAHICKRA	SM	29-Dec-2022	81.95	80.20	82.00	80.20	82.00	80.45	80.46	10500	8.45	2	9000	85.71
MAHINDCIE	EQ	29-Dec-2022	337.70	338.25	347.70	335.05	338.65	338.65	340.77	1126328	3838.20	19864	350486	31.12
MAHKTECH	EQ	29-Dec-2022	15.19	15.19	15.19	14.23	14.45	14.53	14.74	627353	92.45	1177	426129	67.92
MAHLIFE	EQ	29-Dec-2022	365.15	365.15	369.50	361.30	367.50	368.05	366.22	54611	200.00	4150	40377	73.94
MAHLOG	EQ	29-Dec-2022	490.95	492.00	502.10	484.65	495.00	498.90	494.03	74653	368.81	4923	35732	47.86
MAHSCOOTER	EQ	29-Dec-2022	4476.65	4430.15	4563.20	4430.15	4512.00	4524.25	4499.88	2002	90.09	996	1088	54.35
MAHSEAMLES	EQ	29-Dec-2022	304.90	305.00	320.00	302.10	320.00	318.90	312.12	416810	1300.95	14949	192889	46.28
MAITHANALL	EQ	29-Dec-2022	982.95	983.00	1014.00	975.20	1000.00	999.85	1000.92	69268	693.32	5327	25029	36.13
MAKS	SM	29-Dec-2022	30.50	32.00	32.00	32.00	32.00	32.00	32.00	12000	3.84	2	6000	50.00
MALLCOM	EQ	29-Dec-2022	682.85	682.80	688.00	665.05	673.00	673.05	677.77	1388	9.41	196	602	43.37
MALUPAPER	EQ	29-Dec-2022	39.80	39.50	41.15	39.30	40.00	40.15	40.48	205102	83.03	1241	102799	50.12
MAM150ETF	EQ	29-Dec-2022	11.83	12.15	12.15	11.61	11.91	11.89	11.79	22804	2.69	278	13542	59.38
MAMFGETF	EQ	29-Dec-2022	82.92	82.88	83.29	82.35	83.29	83.26	83.01	1286	1.07	44	837	65.09
MAN50ETF	EQ	29-Dec-2022	189.51	188.21	190.66	188.15	189.79	190.37	190.20	61727	117.40	111	61145	99.06
MANAKALUCO	EQ	29-Dec-2022	20.95	21.15	21.20	20.85	21.10	21.05	21.04	31909	6.71	358	23497	73.64
MANAKCOAT	EQ	29-Dec-2022	17.85	17.95	18.55	17.50	17.90	17.75	17.89	41620	7.45	162	35781	85.97
MANAKSIA	EQ	29-Dec-2022	74.70	75.00	75.00	73.40	74.00	73.75	73.96	20527	15.18	315	10681	52.03
MANAKSTEEL	EQ	29-Dec-2022	34.70	34.90	34.90	33.95	34.05	34.15	34.39	28062	9.65	415	14758	52.59
MANALIPETC	EQ	29-Dec-2022	80.75	80.50	81.00	79.50	80.05	80.45	80.15	165924	132.99	3453	81324	49.01
MANAPPURAM	EQ	29-Dec-2022	111.60	111.50	111.95	108.80	111.95	111.45	110.37	5537724	6111.76	21358	1604538	28.97
MANGALAM	EQ	29-Dec-2022	132.30	132.00	135.00	131.25	133.50	133.25	132.88	17164	22.81	474	10048	58.54
MANGCHEFER	EQ	29-Dec-2022	89.20	88.80	89.60	87.00	88.00	88.10	88.33	696043	614.78	7642	180655	25.95
MANGLMCEM	EQ	29-Dec-2022	297.70	298.65	301.00	295.65	299.80	299.20	298.58	14633	43.69	986	9657	65.99
MANINDS	EQ	29-Dec-2022	79.40	79.50	79.50	75.60	77.30	77.30	77.57	77708	60.28	1334	36374	46.81
MANINFRA	EQ	29-Dec-2022	74.15	73.40	74.40	73.30	73.80	73.60	73.73	140176	103.35	1586	68067	48.56
MANORAMA	EQ	29-Dec-2022	980.30	980.30	980.30	958.15	962.00	963.20	963.83	7063	68.08	900	5038	71.33
MANORG	EQ	29-Dec-2022	524.65	524.65	534.65	512.05	518.05	519.45	524.26	8227	43.13	1080	2335	28.38
MANUGRAPH	EQ	29-Dec-2022	16.75	17.50	17.50	15.20	17.40	17.00	16.27	19222	3.13	195	12930	67.27
MANXT50	EQ	29-Dec-2022	426.63	431.98	431.98	421.80	426.48	424.94	423.33	90	0.38	32	85	94.44
MANYAVAR	EQ	29-Dec-2022	1308.85	1308.85	1335.00	1308.85	1320.10	1320.95	1324.06	58458	774.02	14692	28140	48.14
MAPMYINDIA	EQ	29-Dec-2022	1059.00	1057.00	1059.05	1037.05	1045.00	1045.00	1047.37	123585	1294.39	11188	60314	48.80
MARALOVER	EQ	29-Dec-2022	62.85	64.15	64.15	61.60	63.00	63.30	62.56	25304	15.83	300	14589	57.65
MARATHON	EQ	29-Dec-2022	229.70	231.00	231.35	219.50	227.00	227.10	226.35	24008	54.34	1025	13560	56.48
MARICO	EQ	29-Dec-2022	519.20	516.20	519.90	512.25	518.95	515.40	515.11	762655	3928.48	22044	432658	56.73
MARINE	EQ	29-Dec-2022	31.50	31.20	31.50	30.90	31.10	31.25	31.17	103291	32.20	668	53772	52.06
MARKSANS	EQ	29-Dec-2022	59.35	59.40	59.90	58.20	58.40	58.35	59.07	1296132	765.62	5026	653383	50.41
MARSHALL	EQ	29-Dec-2022	26.55	27.45	28.00	26.40	26.50	26.50	26.99	23403	6.32	212	10211	43.63
MARUTI	EQ	29-Dec-2022	8421.05	8370.00	8449.00	8333.00	8444.00	8435.80	8389.01	452134	37929.58	51057	278542	61.61
MASFIN	EQ	29-Dec-2022	802.35	795.00	803.90	778.75	790.00	792.90	792.02	15243	120.73	2256	6893	45.22
MASKINVEST	BE	29-Dec-2022	80.45	76.45	84.45	76.45	81.70	79.95	80.34	14067	11.30	233	-	-
MASPTOP50	EQ	29-Dec-2022	25.61	25.59	25.78	25.07	25.45	25.26	25.34	212617	53.88	799	146093	68.71
MASTEK	EQ	29-Dec-2022	1663.40	1655.00	1697.00	1644.20	1691.25	1673.30	1656.34	11686	193.56	2930	6492	55.55
MATRIMONY	EQ	29-Dec-2022	565.05	560.05	566.60	556.80	560.00	560.00	560.20	11531	64.60	1419	7387	64.06
MAWANASUG	EQ	29-Dec-2022	96.80	96.35	102.95	95.15	99.05	99.35	100.48	1209319	1215.17	13118	285003	23.57
MAXHEALTH	EQ	29-Dec-2022	438.00	437.90	460.00	430.05	453.00	454.25	447.03	2053817	9181.09	39533	1364830	66.45
MAXIND	EQ	29-Dec-2022	101.70	101.65	104.95	100.95	104.65	104.00	103.52	82984	85.90	1887	39559	47.67
MAXVIL	EQ	29-Dec-2022	149.80	148.65	151.95	146.05	149.00	149.50	149.02	31690	47.23	617	17066	53.85
MAYURUNIQ	EQ	29-Dec-2022	413.05	415.15	415.15	406.00	412.00	411.35	411.21	49543	203.73	1535	32242	65.08
MAZDA	EQ	29-Dec-2022	668.80	655.05	679.50	650.10	677.95	660.60	660.81	2287	15.11	362	1159	50.68
MAZDOCK	EQ	29-Dec-2022	799.65	790.00	796.60	777.00	784.50	789.20	787.40	2767828	21793.96	52344	277342	10.02
MBAPL	BE	29-Dec-2022	552.40	559.90	559.90	541.15	553.80	550.00	547.84	15966	87.47	479	-	-
MBECL	BE	29-Dec-2022	3.65	3.65	3.80	3.55	3.80	3.75	3.78	132624	5.01	96	-	-
MBLINFRA	EQ	29-Dec-2022	20.90	21.40	21.40	20.55	20.75	20.80	20.79	28969	6.02	147	20213	69.77
MC1RG	MF	29-Dec-2022	17.39	17.00	17.00	17.00	17.00	17.00	17.00	1995	0.34	1	1995	100.00
MCDOWELL-N	EQ	29-Dec-2022	877.20	876.95	882.75	865.55	880.75	878.15	874.67	1380769	12077.21	46596	769741	55.75
MCL	EQ	29-Dec-2022	31.85	32.40	32.85	31.05	31.50	31.65	31.93	17833	5.69	192	11997	67.27
MCLEODRUSS	EQ	29-Dec-2022	30.30	31.80	31.80	30.75	31.05	31.20	31.56	5672859	1790.51	4475	2743591	48.36
MCX	EQ	29-Dec-2022	1554.10	1540.00	1559.95	1535.00	1557.45	1551.10	1543.84	87416	1349.56	7571	22015	25.18
MEDANTA	EQ	29-Dec-2022	459.65	460.95	468.00	456.25	465.90	465.90	464.34	336105	1560.68	16005	169547	50.44
MEDICAMEQ	EQ	29-Dec-2022	816.05	804.15	825.70	792.00	810.00	808.05	811.02	7448	60.40	843	4125	55.38
MEDICO	BE	29-Dec-2022	313.95	311.70	315.00	311.00	311.65	312.80	311.86	1619	5.05	38	-	-
MEDPLUS	EQ	29-Dec-2022	636.35	637.00	637.95	619.00	622.55	623.30	625.00	513156	3207.24	10449	480380	93.61
MEGAFLEX	SM	29-Dec-2022	41.50	39.55	39.55	39.50	39.50	39.50	39.53	6000	2.37	2	6000	100.00
MEGASOFT	EQ	29-Dec-2022	33.10	32.50	33.00	32.05	33.00	32.70	32.67	38729	12.65	240	32201	83.14
MEGASTAR	EQ	29-Dec-2022	228.95	232.40	232.40	225.15	225.15	226.00	227.20	2773	6.30	172	2202	79.41
MELSTAR	BZ	29-Dec-2022	2.85	2.85	2.95	2.85	2.85	2.85	2.90	1395	0.04	9	-	-
MENONBE	EQ	29-Dec-2022	97.85	98.05	98.10	95.80	96.05	96.20	96.41	28034	27.03	567	15197	54.21
MEP	EQ	29-Dec-2022	17.45	17.75	17.75	17.20	17.45	17.35	17.43	145206	25.31	251	94853	65.32
MERCATOR	BE	29-Dec-2022	1.15	1.15	1.15	1.10	1.15	1.10	1.11	247216	2.75	129	-	-
METALFORGE	BZ	29-Dec-2022	4.05	3.95	3.95	3.90	3.95	3.95	3.94	1335	0.05	10	-	-
METROBRAND	EQ	29-Dec-2022	860.85	860.00	864.00	846.55	855.05	858.05	854.70	98248	839.73	6861	50962	51.87
METROPOLIS	EQ	29-Dec-2022	1320.50	1331.00	1349.00	1306.70	1314.00	1317.10	1323.44	496536	6571.34	17977	103872	20.92
MFL	EQ	29-Dec-2022	1221.75	1229.15	1250.00	1221.10	1236.00	1235.65	1237.18	29609	366.32	3980	12546	42.37
MFSL	EQ	29-Dec-2022	672.00	672.00	681.05	656.45	675.40	678.90	670.25	658273	4412.05	25315	171827	26.10
MGEL	EQ	29-Dec-2022	33.00	33.40	33.50	32.00	32.90	32.70	32.53	72999	23.75	533	42878	58.74
MGL	EQ	29-Dec-2022	843.10	842.00	842.85	833.65	840.00	837.75	838.30	243113	2038.01	8405	87369	35.94
MHHL	SM	29-Dec-2022	46.60	47.90	47.90	45.00	46.00	46.00	45.70	36000	16.45	12	27000	75.00
MHLXMIRU	EQ	29-Dec-2022	260.45	262.85	274.30	257.80	270.40	271.35	269.35	236266	636.38	6292	106807	45.21
MHRIL	EQ	29-Dec-2022	263.75	259.80	264.90	257.95	264.00	261.40	260.67	111958	291.84	4896	57192	51.08
MID150BEES	EQ	29-Dec-2022	120.43	120.94	122.47	119.57	120.40	121.03	120.27	58925	70.87	1580	33858	57.46
MIDHANI	EQ	29-Dec-2022	214.55	214.50	218.50	210.00	214.00	214.85	214.46	416383	892.96	7848	100812	24.21
MINDACORP	EQ	29-Dec-2022	207.45	207.45	208.00	203.40	205.25	204.95	204.93	126307	258.84	6044	66882	52.95
MINDPOOL	SM	29-Dec-2022	77.60	81.45	81.45	81.45	81.45	81.45	81.45	4000	3.26	1	4000	100.00
MINDSPACE	RR	29-Dec-2022	335.09	334.00	337.70	334.00	335.01	335.40	335.64	265664	891.68	1766	254839	95.93
MINDTECK	EQ	29-Dec-2022	135.75	134.90	138.95	133.25	135.45	136.80	136.36	15157	20.67	590	8189	54.03
MIRCELECTR	EQ	29-Dec-2022	19.15	18.80	19.85	18.80	19.45	19.25	19.43	1043332	202.69	1876	778620	74.63
MIRZAINT	EQ	29-Dec-2022	242.20	242.00	250.00	238.00	244.10	244.35	241.52	218174	526.94	6948	59761	27.39
MITCON	EQ	29-Dec-2022	62.00	64.80	64.80	60.70	63.25	60.70	62.83	7229	4.54	105	5055	69.93
MITTAL	EQ	29-Dec-2022	11.35	11.50	11.55	11.20	11.50	11.50	11.40	5965	0.68	73	4822	80.84
MKPL	SM	29-Dec-2022	2155.00	2047.50	2183.75	2047.50	2183.75	2183.75	2093.85	2500	52.35	5	2000	80.00
MMFL	EQ	29-Dec-2022	823.05	831.30	842.00	801.10	838.00	831.40	825.52	126813	1046.87	1981	112892	89.02
MMP	EQ	29-Dec-2022	127.00	129.15	129.15	126.25	128.95	127.60	127.40	1454	1.85	56	1050	72.21
MMTC	EQ	29-Dec-2022	37.90	37.80	37.80	36.85	37.30	37.15	37.19	1297507	482.54	4842	416582	32.11
MODIRUBBER	BE	29-Dec-2022	69.55	69.55	72.50	69.55	71.00	70.10	71.48	695	0.50	15	-	-
MODISONLTD	EQ	29-Dec-2022	68.30	67.40	68.20	65.75	66.90	66.65	66.85	19264	12.88	442	11581	60.12
MOGSEC	EQ	29-Dec-2022	50.15	50.13	50.19	50.13	50.19	50.19	50.18	133	0.07	10	109	81.95
MOHEALTH	EQ	29-Dec-2022	23.08	23.50	23.64	23.00	23.15	23.15	23.13	89	0.02	16	85	95.51
MOHITIND	EQ	29-Dec-2022	16.85	17.25	17.25	16.65	17.25	17.20	16.93	17978	3.04	91	12552	69.82
MOIL	EQ	29-Dec-2022	160.25	159.05	161.10	158.40	160.50	160.10	159.79	137028	218.96	3030	48131	35.12
MOKSH	EQ	29-Dec-2022	11.90	12.30	12.30	11.75	11.80	11.80	11.84	100904	11.94	347	82533	81.79
MOL	EQ	29-Dec-2022	109.30	109.00	111.30	108.95	109.45	109.40	109.63	266281	291.93	3004	130093	48.86
MOLDTECH	EQ	29-Dec-2022	119.60	118.40	122.85	118.15	119.25	120.60	120.57	112680	135.85	3680	47530	42.18
MOLDTKPAC	EQ	29-Dec-2022	960.00	960.00	979.15	956.00	958.00	958.95	962.99	37781	363.83	4424	14390	38.09
MOLOWVOL	EQ	29-Dec-2022	26.91	26.27	26.27	24.76	25.02	25.01	24.99	37452	9.36	164	11579	30.92
MOM100	EQ	29-Dec-2022	33.22	33.60	33.64	32.81	33.26	33.18	33.03	44434	14.68	581	30533	68.72
MOM50	EQ	29-Dec-2022	182.74	181.82	183.00	181.06	182.21	182.53	182.05	747	1.36	38	298	39.89
MOMENTUM	EQ	29-Dec-2022	19.68	19.65	19.80	19.21	19.66	19.66	19.60	11295	2.21	88	10965	97.08
MOMOMENTUM	EQ	29-Dec-2022	39.26	39.30	39.44	38.75	39.26	39.22	38.92	1778	0.69	58	1181	66.42
MON100	EQ	29-Dec-2022	89.08	89.08	89.08	87.54	88.00	87.90	87.91	2876307	2528.64	16506	2280563	79.29
MONARCH	EQ	29-Dec-2022	333.70	333.70	343.00	325.35	340.00	335.95	335.39	14940	50.11	1397	5564	37.24
MONQ50	EQ	29-Dec-2022	51.81	51.98	51.98	51.14	51.45	51.41	51.43	25559	13.14	379	17875	69.94
MONTECARLO	EQ	29-Dec-2022	713.85	715.00	721.20	701.40	704.00	707.60	712.89	42022	299.57	4315	10447	24.86
MOQUALITY	EQ	29-Dec-2022	120.73	120.40	120.45	120.40	120.45	120.45	120.43	3	0.00	2	3	100.00
MORARJEE	EQ	29-Dec-2022	22.30	22.75	23.90	21.35	23.15	23.00	22.86	75174	17.18	519	30740	40.89
MOREPENLAB	EQ	29-Dec-2022	38.15	39.00	40.20	38.05	38.65	38.55	39.12	12735605	4982.06	24531	2431778	19.09
MOTHERSON	EQ	29-Dec-2022	74.35	73.50	74.85	72.60	74.50	74.45	73.92	12008802	8876.46	47476	6013596	50.08
MOTILALOFS	EQ	29-Dec-2022	693.25	693.25	697.60	684.55	694.05	691.15	689.27	37562	258.90	2760	15139	40.30
MOTOGENFIN	EQ	29-Dec-2022	26.55	27.05	28.90	27.05	27.65	27.90	28.19	18659	5.26	190	14454	77.46
MOVALUE	EQ	29-Dec-2022	48.30	49.70	49.70	46.83	48.56	48.56	48.29	32	0.02	9	24	75.00
MPHASIS	EQ	29-Dec-2022	1940.40	1921.90	1941.80	1915.20	1931.75	1931.60	1930.99	556989	10755.42	29256	325530	58.44
MPSLTD	EQ	29-Dec-2022	821.00	822.00	829.00	815.55	818.10	818.85	823.46	11467	94.43	1139	7650	66.71
MRF	EQ	29-Dec-2022	87923.25	87900.00	87900.00	86611.45	87880.00	87567.95	87173.96	6365	5548.62	3727	1056	16.59
MRO-TEK	EQ	29-Dec-2022	62.35	61.80	62.20	60.05	60.10	60.75	60.97	4782	2.92	203	1850	38.69
MRPL	EQ	29-Dec-2022	55.05	55.00	55.50	54.35	55.50	55.40	55.05	1285323	707.53	4883	391557	30.46
MSPL	EQ	29-Dec-2022	9.55	9.70	10.10	9.50	10.00	9.95	9.93	772009	76.66	1098	509427	65.99
MSTCLTD	EQ	29-Dec-2022	291.80	291.05	291.35	287.25	290.30	289.45	289.39	113332	327.98	3469	50034	44.15
MSUMI	EQ	29-Dec-2022	57.90	57.50	58.20	57.25	57.95	57.85	57.90	3536364	2047.43	23438	2820921	79.77
MTARTECH	EQ	29-Dec-2022	1607.85	1598.80	1615.20	1582.05	1615.05	1612.00	1600.03	37869	605.91	5546	18227	48.13
MTEDUCARE	BE	29-Dec-2022	7.30	7.10	7.60	7.10	7.45	7.40	7.34	40880	3.00	92	-	-
MTNL	EQ	29-Dec-2022	25.75	25.70	26.70	25.45	26.05	26.05	26.03	4437428	1154.87	6115	1119291	25.22
MUKANDLTD	EQ	29-Dec-2022	134.50	135.40	139.00	131.50	135.00	135.95	135.85	555216	754.26	6324	284878	51.31
MUKTAARTS	EQ	29-Dec-2022	52.75	52.75	55.15	52.10	54.00	53.15	53.27	8847	4.71	178	5170	58.44
MUNJALAU	EQ	29-Dec-2022	47.35	47.45	47.90	47.00	47.30	47.50	47.49	43027	20.44	460	25541	59.36
MUNJALSHOW	EQ	29-Dec-2022	96.00	95.95	96.95	95.25	96.90	96.80	96.46	14767	14.24	476	8083	54.74
MURUDCERA	EQ	29-Dec-2022	40.20	40.05	40.90	39.65	39.90	40.00	40.25	52393	21.09	500	23595	45.03
MUTHOOTCAP	EQ	29-Dec-2022	276.60	273.20	278.90	265.00	270.00	269.50	272.20	34805	94.74	1027	17198	49.41
MUTHOOTFIN	EQ	29-Dec-2022	1078.15	1056.25	1072.75	1040.00	1058.00	1056.60	1054.61	944279	9958.42	37288	258160	27.34
MWL	SM	29-Dec-2022	110.85	107.90	108.00	107.90	108.00	107.95	107.95	2400	2.59	2	2400	100.00
NABARD	N2	29-Dec-2022	1193.25	1195.00	1195.00	1194.00	1194.00	1194.90	1194.91	1100	13.14	2	1100	100.00
NACLIND	EQ	29-Dec-2022	95.65	96.85	108.35	96.50	102.90	102.25	103.56	6765892	7006.89	42481	1642104	24.27
NAGREEKCAP	EQ	29-Dec-2022	17.25	17.50	18.10	17.45	18.10	18.10	17.91	11123	1.99	92	6294	56.59
NAGREEKEXP	EQ	29-Dec-2022	40.40	40.25	40.70	38.55	39.50	39.70	39.58	9210	3.65	113	5180	56.24
NAHARCAP	EQ	29-Dec-2022	320.00	320.00	329.00	313.10	319.50	320.85	321.03	11772	37.79	1550	2693	22.88
NAHARINDUS	EQ	29-Dec-2022	111.85	111.70	112.10	109.00	109.10	110.15	110.73	21453	23.75	357	15291	71.28
NAHARPOLY	EQ	29-Dec-2022	263.90	263.90	266.00	258.00	261.00	259.95	260.99	6570	17.15	379	4287	65.25
NAHARSPING	EQ	29-Dec-2022	285.60	285.60	285.60	272.05	272.05	276.40	279.72	24415	68.29	2461	11973	49.04
NAM-INDIA	EQ	29-Dec-2022	252.00	252.95	252.95	249.50	250.85	250.55	250.34	257264	644.04	8239	182237	70.84
NARMADA	EQ	29-Dec-2022	22.85	23.80	25.00	21.15	24.00	23.75	23.93	71767	17.17	711	21620	30.13
NATCOPHARM	EQ	29-Dec-2022	558.40	556.05	559.20	551.05	557.00	556.90	553.86	177038	980.55	8920	104230	58.87
NATHBIOGEN	EQ	29-Dec-2022	158.10	158.00	161.00	157.00	159.05	160.05	158.36	10743	17.01	353	7187	66.90
NATIONALUM	EQ	29-Dec-2022	78.75	77.75	79.45	77.40	79.20	79.05	78.35	14513946	11372.24	25347	3302573	22.75
NATNLSTEEL	BE	29-Dec-2022	3.50	3.50	3.65	3.40	3.40	3.60	3.61	11893	0.43	38	-	-
NAUKRI	EQ	29-Dec-2022	3933.35	3933.85	3938.00	3895.10	3925.00	3920.60	3921.02	185725	7282.31	18650	68317	36.78
NAVA	EQ	29-Dec-2022	244.00	243.00	245.50	236.25	238.05	238.30	240.57	839661	2019.97	12132	286945	34.17
NAVINFLUOR	EQ	29-Dec-2022	4086.80	4051.00	4084.90	4045.00	4067.30	4062.80	4063.15	77354	3143.01	10293	24800	32.06
NAVKARCORP	EQ	29-Dec-2022	61.35	61.00	64.00	61.00	62.85	63.00	63.15	986646	623.10	6078	347199	35.19
NAVNETEDUL	EQ	29-Dec-2022	120.90	118.05	120.80	116.95	120.35	120.10	118.69	156543	185.80	3191	62371	39.84
NAZARA	EQ	29-Dec-2022	575.95	565.00	576.00	565.00	574.80	572.05	569.21	68301	388.78	4957	28609	41.89
NBCC	EQ	29-Dec-2022	37.85	37.80	38.25	37.35	37.85	37.75	37.83	4052679	1533.15	9719	1247923	30.79
NBIFIN	EQ	29-Dec-2022	1674.75	1640.00	1640.00	1589.00	1591.00	1594.05	1601.45	287	4.60	56	177	61.67
NCC	EQ	29-Dec-2022	83.50	83.50	83.90	82.00	82.50	82.45	82.73	2327531	1925.56	9700	925078	39.75
NCLIND	EQ	29-Dec-2022	171.65	171.65	173.60	170.00	173.45	173.00	171.72	51961	89.23	1466	37730	72.61
NDGL	EQ	29-Dec-2022	1309.35	1328.35	1379.90	1291.00	1328.10	1355.10	1334.08	71	0.95	36	48	67.61
NDL	EQ	29-Dec-2022	25.20	25.05	25.70	24.90	25.30	25.15	25.20	47931	12.08	351	32601	68.02
NDRAUTO	EQ	29-Dec-2022	546.05	570.65	570.65	550.05	564.90	559.85	555.28	5084	28.23	394	2989	58.79
NDTV	EQ	29-Dec-2022	331.10	331.10	347.65	327.90	328.10	339.30	339.59	2213259	7515.90	14881	1192189	53.87
NECCLTD	EQ	29-Dec-2022	24.50	24.70	25.75	24.55	25.05	25.00	24.98	35607	8.89	285	18107	50.85
NECLIFE	EQ	29-Dec-2022	24.65	24.95	26.20	24.70	25.30	25.45	25.55	1284932	328.34	2910	401251	31.23
NELCAST	EQ	29-Dec-2022	96.70	95.50	100.00	94.00	98.10	97.95	96.49	808332	779.92	8310	278423	34.44
NELCO	EQ	29-Dec-2022	697.05	690.00	706.00	687.15	700.05	702.30	699.72	44057	308.28	3908	15442	35.05
NEOGEN	EQ	29-Dec-2022	1242.75	1253.80	1253.80	1230.00	1238.00	1236.90	1240.01	7405	91.82	1648	4838	65.33
NESCO	EQ	29-Dec-2022	604.40	600.00	615.00	597.70	610.00	611.45	607.80	29422	178.83	2850	16259	55.26
NESTLEIND	EQ	29-Dec-2022	19843.60	19840.00	19917.55	19630.55	19800.00	19808.00	19750.42	39851	7870.74	13542	19598	49.18
NETF	EQ	29-Dec-2022	190.00	190.00	190.91	188.51	190.91	190.88	189.41	897	1.70	36	469	52.29
NETWORK18	EQ	29-Dec-2022	67.05	66.90	66.90	65.20	66.10	66.15	66.07	864238	571.01	4792	430384	49.80
NEULANDLAB	EQ	29-Dec-2022	1715.30	1711.00	1736.00	1671.00	1679.00	1688.75	1706.80	29400	501.80	4397	13400	45.58
NEWGEN	EQ	29-Dec-2022	360.10	361.95	361.95	351.85	355.00	355.20	356.07	38130	135.77	3908	20627	54.10
NEXTMEDIA	BE	29-Dec-2022	6.70	7.00	7.00	6.45	6.65	6.65	6.78	5729	0.39	38	-	-
NFL	EQ	29-Dec-2022	77.05	77.00	79.00	73.80	75.25	75.50	76.14	31381104	23892.91	72085	3691440	11.76
NGIL	EQ	29-Dec-2022	90.55	90.55	91.50	90.00	90.10	91.10	90.91	5613	5.10	86	4175	74.38
NGLFINE	EQ	29-Dec-2022	1543.70	1551.35	1551.35	1526.70	1538.55	1540.55	1543.88	700	10.81	300	349	49.86
NH	EQ	29-Dec-2022	756.35	756.95	763.00	752.00	759.55	759.80	759.66	86361	656.05	6272	43659	50.55
NHAI	N2	29-Dec-2022	1135.08	1139.00	1140.00	1134.40	1135.00	1137.31	1139.11	2517	28.67	19	2457	97.62
NHAI	N4	29-Dec-2022	1105.00	1104.00	1147.95	1104.00	1147.95	1147.94	1106.98	156	1.73	5	156	100.00
NHAI	N6	29-Dec-2022	1246.49	1267.00	1267.00	1254.50	1254.50	1254.50	1262.83	3	0.04	2	3	100.00
NHAI	N9	29-Dec-2022	1187.62	1189.50	1189.50	1187.50	1187.50	1187.62	1187.98	750	8.91	8	750	100.00
NHAI	NA	29-Dec-2022	1192.00	1195.00	1197.00	1192.00	1196.90	1196.95	1196.53	851	10.18	14	500	58.75
NHAI	NE	29-Dec-2022	1165.00	1164.99	1164.99	1164.99	1164.99	1164.99	1164.99	1	0.01	1	1	100.00
NHBTF2014	N4	29-Dec-2022	5600.00	5492.00	5492.00	5492.00	5492.00	5492.00	5492.00	15	0.82	1	15	100.00
NHBTF2014	N5	29-Dec-2022	6270.10	6152.00	6152.00	6152.00	6152.00	6152.00	6152.00	6	0.37	5	6	100.00
NHBTF2014	N6	29-Dec-2022	6581.35	6600.10	6617.70	6600.00	6617.70	6617.70	6606.18	23	1.52	5	23	100.00
NHIT	N1	29-Dec-2022	309.55	310.88	310.88	309.01	309.01	309.09	309.43	921	2.85	19	731	79.37
NHIT	N2	29-Dec-2022	310.00	310.80	310.80	309.40	310.00	310.00	309.98	420	1.30	10	420	100.00
NHIT	N3	29-Dec-2022	413.00	414.00	415.45	412.60	415.00	415.00	414.69	9355	38.79	86	6620	70.76
NHPC	EQ	29-Dec-2022	39.65	39.55	39.85	38.85	39.40	39.50	39.35	11458778	4509.10	15646	6223337	54.31
NHPC	N2	29-Dec-2022	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	79	0.97	3	79	100.00
NHPC	N5	29-Dec-2022	1249.94	1248.00	1249.68	1246.50	1246.50	1246.50	1248.04	43	0.54	5	33	76.74
NIACL	EQ	29-Dec-2022	117.00	116.30	116.85	113.65	116.20	115.35	115.01	1219990	1403.10	9743	255286	20.93
NIBL	EQ	29-Dec-2022	21.40	21.95	21.95	21.30	21.70	21.70	21.62	6523	1.41	94	3450	52.89
NIDAN	SM	29-Dec-2022	48.75	47.05	49.75	47.05	48.50	48.85	48.44	8000	3.88	8	4000	50.00
NIF100BEES	EQ	29-Dec-2022	190.09	190.07	191.37	188.01	191.37	190.82	189.20	2799	5.30	167	1476	52.73
NIFTYBEES	EQ	29-Dec-2022	197.99	197.90	199.08	196.76	198.91	198.78	197.79	2374539	4696.54	20807	1440551	60.67
NIFTYQLITY	EQ	29-Dec-2022	14.24	14.44	14.44	14.20	14.25	14.28	14.29	10801	1.54	178	2685	24.86
NIITLTD	EQ	29-Dec-2022	305.75	305.75	310.00	301.25	304.05	303.05	304.83	368037	1121.88	9526	139145	37.81
NILAINFRA	EQ	29-Dec-2022	6.70	6.70	6.80	6.65	6.75	6.70	6.71	98407	6.60	218	74111	75.31
NILASPACES	EQ	29-Dec-2022	3.60	3.65	3.65	3.45	3.50	3.50	3.51	138552	4.86	258	87289	63.00
NILKAMAL	EQ	29-Dec-2022	1863.15	1863.15	1863.15	1813.20	1852.00	1846.05	1836.10	3164	58.09	580	1689	53.38
NIPPOBATRY	EQ	29-Dec-2022	394.95	395.25	407.95	395.25	395.65	396.85	400.62	1935	7.75	316	1004	51.89
NIRAJ	EQ	29-Dec-2022	30.60	31.00	36.70	30.30	34.30	34.50	34.94	672094	234.83	3178	182590	27.17
NITCO	EQ	29-Dec-2022	24.60	24.30	28.80	24.30	26.30	26.20	26.94	304991	82.17	2432	115046	37.72
NITINSPIN	EQ	29-Dec-2022	204.90	203.95	205.00	200.20	204.50	203.25	202.03	59429	120.07	2029	35628	59.95
NITIRAJ	EQ	29-Dec-2022	79.75	80.00	81.00	76.30	76.60	78.10	79.27	23209	18.40	199	21197	91.33
NKIND	EQ	29-Dec-2022	39.05	38.00	40.95	37.55	40.45	40.00	37.82	1952	0.74	42	1598	81.86
NLCINDIA	EQ	29-Dec-2022	85.90	85.00	86.60	83.80	85.70	86.10	85.46	3116486	2663.33	12976	1307464	41.95
NMDC	EQ	29-Dec-2022	119.60	118.80	120.00	118.30	119.95	119.75	119.33	6838644	8160.86	32258	3356640	49.08
NOCIL	EQ	29-Dec-2022	234.10	233.00	236.50	230.50	234.50	235.10	233.79	226434	529.37	5070	96754	42.73
NOIDATOLL	EQ	29-Dec-2022	7.95	7.95	7.95	7.85	7.85	7.85	7.90	36687	2.90	88	32857	89.56
NOVARTIND	EQ	29-Dec-2022	682.25	677.60	685.45	676.85	685.00	680.95	680.29	6848	46.59	667	3067	44.79
NPBET	EQ	29-Dec-2022	221.38	220.99	223.61	219.30	222.71	222.64	220.29	250	0.55	24	159	63.60
NPST	SM	29-Dec-2022	181.65	199.80	199.80	199.80	199.80	199.80	199.80	8000	15.98	5	8000	100.00
NRAIL	EQ	29-Dec-2022	293.90	293.95	293.95	283.60	290.00	289.05	288.45	5425	15.65	431	2605	48.02
NRBBEARING	EQ	29-Dec-2022	149.85	149.85	155.00	148.60	149.95	150.10	152.37	424456	646.73	6622	154291	36.35
NRL	SM	29-Dec-2022	140.50	140.50	144.50	137.55	140.00	138.75	141.00	5500	7.76	5	4400	80.00
NSIL	EQ	29-Dec-2022	2250.60	2270.00	2270.00	2242.50	2260.75	2253.50	2255.81	673	15.18	200	542	80.53
NTPC	EQ	29-Dec-2022	165.85	165.00	167.40	164.00	166.00	166.75	165.69	19571340	32427.40	70342	10024734	51.22
NTPC	N4	29-Dec-2022	1022.21	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	1	50	100.00
NTPC	N6	29-Dec-2022	1284.50	1284.30	1288.00	1284.30	1285.00	1285.01	1285.04	1545	19.85	32	1051	68.03
NTPC	N7	29-Dec-2022	13.52	13.52	13.60	13.49	13.55	13.50	13.51	70964	9.59	95	67057	94.49
NTPC	N9	29-Dec-2022	1138.00	1139.00	1145.00	1139.00	1139.00	1142.00	1142.00	242	2.76	4	0	0.00
NTPC	NA	29-Dec-2022	1203.10	1442.00	1442.00	1440.00	1440.00	1440.00	1441.88	85	1.23	2	85	100.00
NTPC	NB	29-Dec-2022	1055.61	1068.00	1068.00	1056.00	1056.00	1056.00	1060.67	257	2.73	5	257	100.00
NTPC	ND	29-Dec-2022	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	25	0.30	1	25	100.00
NUCLEUS	EQ	29-Dec-2022	380.90	380.90	381.55	374.25	377.90	376.05	377.48	8989	33.93	867	5487	61.04
NURECA	EQ	29-Dec-2022	500.45	505.00	516.15	495.05	503.00	502.30	502.99	329419	1656.93	10500	57018	17.31
NUVOCO	EQ	29-Dec-2022	357.20	354.00	362.55	354.00	361.90	361.15	359.89	67447	242.73	4543	42701	63.31
NV20BEES	EQ	29-Dec-2022	102.29	103.44	103.44	101.69	102.59	102.35	101.92	3072	3.13	84	2820	91.80
NXTDIGITAL	BE	29-Dec-2022	130.75	134.00	134.00	124.25	124.70	125.60	126.77	29348	37.20	312	-	-
NYKAA	EQ	29-Dec-2022	150.75	149.30	160.40	148.80	158.65	158.10	155.04	13768511	21347.37	76859	7867945	57.14
OAL	EQ	29-Dec-2022	420.15	424.35	424.95	418.55	422.95	420.05	422.37	3334	14.08	291	2239	67.16
OBCL	EQ	29-Dec-2022	79.85	80.00	81.55	77.00	78.95	79.00	79.13	33603	26.59	428	29644	88.22
OBEROIRLTY	EQ	29-Dec-2022	848.75	841.20	854.05	826.80	846.50	849.20	840.35	511131	4295.28	16917	122292	23.93
OCCL	EQ	29-Dec-2022	791.45	785.00	794.00	774.75	775.10	776.20	782.93	3622	28.36	512	1731	47.79
OFSS	EQ	29-Dec-2022	3002.95	2990.00	3003.00	2985.25	3003.00	2994.80	2992.04	35704	1068.28	4727	18077	50.63
OIL	EQ	29-Dec-2022	209.65	207.80	210.35	206.20	207.90	207.35	208.24	428217	891.73	8657	205308	47.94
OILCOUNTUB	EQ	29-Dec-2022	17.25	16.55	18.10	16.55	17.95	18.00	17.84	78372	13.99	311	63685	81.26
OLECTRA	EQ	29-Dec-2022	500.25	502.50	502.55	491.00	493.25	493.70	496.24	108332	537.58	5575	58536	54.03
OMAXAUTO	EQ	29-Dec-2022	56.50	57.60	57.60	55.00	56.15	56.00	55.98	20981	11.75	447	14136	67.38
OMAXE	EQ	29-Dec-2022	73.70	73.70	74.90	72.55	72.60	72.95	73.54	71287	52.42	894	46720	65.54
OMFURN	SM	29-Dec-2022	37.70	39.55	39.55	39.55	39.55	39.55	39.55	24000	9.49	4	24000	100.00
OMINFRAL	EQ	29-Dec-2022	40.50	40.70	40.70	39.00	40.05	39.80	39.91	52488	20.95	497	32661	62.23
OMKARCHEM	BE	29-Dec-2022	16.95	16.95	17.30	16.35	16.90	16.85	16.79	12825	2.15	70	-	-
ONELIFECAP	EQ	29-Dec-2022	13.85	13.95	13.95	13.25	13.65	13.55	13.56	3371	0.46	50	2368	70.25
ONEPOINT	EQ	29-Dec-2022	15.80	15.90	15.90	15.50	15.55	15.65	15.71	449195	70.55	410	162332	36.14
ONGC	EQ	29-Dec-2022	143.90	142.75	146.00	142.50	145.40	144.65	144.68	36752195	53171.95	106310	21859225	59.48
ONMOBILE	EQ	29-Dec-2022	92.05	92.20	92.50	90.20	91.55	91.20	91.18	117488	107.12	2040	48763	41.50
ONWARDTEC	EQ	29-Dec-2022	309.55	309.60	319.90	302.05	314.00	315.25	310.45	7574	23.51	577	4209	55.57
OPTIEMUS	EQ	29-Dec-2022	313.35	315.80	316.20	305.00	305.30	306.95	309.97	70325	217.98	4264	26875	38.22
ORBTEXP	EQ	29-Dec-2022	161.40	160.00	160.70	155.25	158.30	159.15	158.24	14344	22.70	674	7101	49.51
ORCHPHARMA	BE	29-Dec-2022	360.55	357.70	366.65	357.70	363.75	362.25	362.18	600	2.17	40	-	-
ORICONENT	EQ	29-Dec-2022	26.10	26.10	26.55	26.10	26.35	26.40	26.37	55475	14.63	334	38841	70.02
ORIENTABRA	EQ	29-Dec-2022	29.00	29.00	29.35	28.70	28.85	29.00	29.06	37627	10.93	327	23025	61.19
ORIENTALTL	EQ	29-Dec-2022	8.25	8.40	8.40	8.10	8.20	8.25	8.16	19562	1.60	85	15405	78.75
ORIENTBELL	EQ	29-Dec-2022	532.15	529.20	535.15	524.30	527.60	529.80	529.93	5196	27.54	417	3246	62.47
ORIENTCEM	EQ	29-Dec-2022	122.20	122.20	123.60	121.45	123.00	122.90	122.65	317382	389.28	3090	215994	68.05
ORIENTELEC	EQ	29-Dec-2022	259.35	259.00	263.45	253.10	260.85	257.90	258.03	363141	937.03	14100	212433	58.50
ORIENTHOT	EQ	29-Dec-2022	71.65	72.20	73.15	70.65	72.50	72.70	71.39	939391	670.66	7441	137234	14.61
ORIENTLTD	EQ	29-Dec-2022	61.20	61.45	62.65	61.05	62.00	61.95	61.84	575	0.36	41	465	80.87
ORIENTPPR	EQ	29-Dec-2022	40.45	41.90	43.75	41.05	41.65	41.60	42.72	16685693	7128.01	36639	3596895	21.56
ORISSAMINE	EQ	29-Dec-2022	2895.15	2895.15	3013.00	2837.80	2979.00	2970.30	2927.48	6251	183.00	1543	4017	64.26
ORTINLAB	EQ	29-Dec-2022	23.40	23.85	24.00	23.30	23.95	23.75	23.72	26969	6.40	262	13300	49.32
OSIAHYPER	EQ	29-Dec-2022	258.85	271.00	271.00	260.70	269.85	263.55	267.98	1871	5.01	104	1445	77.23
OSWALAGRO	EQ	29-Dec-2022	39.70	38.90	39.70	38.85	38.90	38.90	39.21	61962	24.30	579	26852	43.34
OSWALSEEDS	SM	29-Dec-2022	218.90	229.10	229.10	224.30	228.60	228.60	226.02	14000	31.64	7	0	0.00
PAGEIND	EQ	29-Dec-2022	44589.05	44550.00	44550.00	43006.00	43380.00	43264.35	43529.89	36774	16007.68	14573	22556	61.34
PAISALO	EQ	29-Dec-2022	77.50	77.35	77.55	75.50	75.55	76.20	76.39	1229596	939.29	1089	641809	52.20
PALASHSECU	BE	29-Dec-2022	141.00	147.00	147.00	134.00	139.85	139.85	136.80	1073	1.47	25	-	-
PALREDTEC	EQ	29-Dec-2022	169.65	164.10	174.60	164.10	168.80	169.60	170.70	10774	18.39	405	6064	56.28
PANACEABIO	EQ	29-Dec-2022	141.80	142.95	146.70	142.25	142.70	143.10	144.42	157780	227.86	3024	46671	29.58
PANACHE	EQ	29-Dec-2022	58.05	58.80	58.80	56.50	56.50	56.55	56.66	11303	6.40	110	9637	85.26
PANAMAPET	EQ	29-Dec-2022	345.90	345.75	349.40	342.35	345.30	347.10	345.86	44384	153.50	2675	13942	31.41
PANSARI	EQ	29-Dec-2022	76.50	78.00	78.75	74.35	77.00	76.45	77.15	1448	1.12	67	1192	82.32
PAR	EQ	29-Dec-2022	150.20	150.20	154.70	149.30	150.20	150.95	151.84	11247	17.08	362	8403	74.71
PARACABLES	BE	29-Dec-2022	31.70	33.25	33.25	33.25	33.25	33.25	33.25	327388	108.86	312	-	-
PARADEEP	EQ	29-Dec-2022	59.05	58.85	59.00	58.10	58.60	58.55	58.52	1941045	1135.86	8635	660322	34.02
PARAGMILK	EQ	29-Dec-2022	103.55	103.40	104.60	102.65	103.00	103.10	103.43	135041	139.68	1890	63179	46.79
PARAS	EQ	29-Dec-2022	583.35	583.90	592.00	578.45	587.20	588.20	587.53	50709	297.93	4171	18416	36.32
PARASPETRO	BE	29-Dec-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	62186	0.87	95	-	-
PARSVNATH	EQ	29-Dec-2022	9.40	9.75	9.75	9.10	9.40	9.40	9.45	185135	17.50	454	102864	55.56
PARTYCRUS	SM	29-Dec-2022	185.00	190.00	190.00	190.00	190.00	190.00	190.00	2000	3.80	1	2000	100.00
PASUPTAC	EQ	29-Dec-2022	33.20	33.00	34.40	32.80	33.80	33.80	33.52	45669	15.31	580	23939	52.42
PATANJALI	BE	29-Dec-2022	1160.95	1159.70	1180.00	1140.30	1176.90	1167.20	1169.46	193456	2262.38	7936	-	-
PATELENG	EQ	29-Dec-2022	18.95	18.85	19.20	18.65	18.85	18.75	18.88	653911	123.43	1215	478629	73.19
PATINTLOG	EQ	29-Dec-2022	14.05	14.00	14.15	13.85	13.85	13.85	13.93	89515	12.47	292	52995	59.20
PAYTM	EQ	29-Dec-2022	535.55	530.00	534.00	523.35	526.70	527.20	527.45	1997736	10537.04	56415	527228	26.39
PCBL	EQ	29-Dec-2022	128.80	128.90	131.35	127.65	131.05	130.55	129.38	523000	676.63	4926	235346	45.00
PCJEWELLER	EQ	29-Dec-2022	78.20	80.00	82.10	77.90	82.10	82.05	79.97	2312026	1848.85	6019	1676432	72.51
PDMJEPAPER	EQ	29-Dec-2022	47.90	48.85	50.15	47.60	47.80	48.15	48.89	1083144	529.56	4783	275760	25.46
PDSL	EQ	29-Dec-2022	351.85	355.45	355.45	343.80	345.00	345.60	348.75	31327	109.25	2621	19169	61.19
PEARLPOLY	EQ	29-Dec-2022	24.15	24.65	24.65	23.60	24.00	23.95	24.13	29871	7.21	200	19678	65.88
PEL	EQ	29-Dec-2022	822.85	823.00	827.50	806.00	824.00	824.80	815.20	691304	5635.52	20033	106656	15.43
PENIND	EQ	29-Dec-2022	57.05	56.95	57.55	56.05	56.80	57.00	56.77	195943	111.23	1870	103358	52.75
PENINLAND	EQ	29-Dec-2022	12.60	12.20	13.20	12.20	13.05	12.90	12.59	147213	18.54	349	95900	65.14
PERFECT	SM	29-Dec-2022	11.00	11.55	11.55	11.55	11.55	11.55	11.55	6000	0.69	1	6000	100.00
PERSISTENT	EQ	29-Dec-2022	3860.10	3837.30	3873.70	3805.00	3842.20	3827.60	3826.29	276237	10569.62	24891	116872	42.31
PETRONET	EQ	29-Dec-2022	212.55	211.55	215.20	210.25	214.75	214.50	212.84	2878465	6126.44	36713	1978450	68.73
PFC	EQ	29-Dec-2022	137.70	137.00	138.95	136.20	138.15	138.40	137.48	3594193	4941.44	13488	1622963	45.16
PFC	N6	29-Dec-2022	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	74	0.76	2	74	100.00
PFC	N8	29-Dec-2022	1293.97	1293.00	1293.00	1290.50	1290.50	1290.50	1291.31	308	3.98	8	308	100.00
PFIZER	EQ	29-Dec-2022	4325.95	4300.00	4559.00	4300.00	4500.00	4488.15	4448.10	26833	1193.56	6636	15009	55.93
PFOCUS	EQ	29-Dec-2022	77.20	78.25	78.25	75.85	77.25	76.90	76.77	10739	8.24	196	4670	43.49
PFS	EQ	29-Dec-2022	16.00	15.70	16.25	15.70	16.00	16.00	16.08	312302	50.20	834	210792	67.50
PGEL	EQ	29-Dec-2022	1134.80	1130.25	1134.00	1103.00	1114.60	1111.40	1114.49	15990	178.21	2965	8555	53.50
PGHH	EQ	29-Dec-2022	14143.45	14140.00	14688.95	14000.00	14510.00	14403.00	14315.70	9764	1397.78	4731	4805	49.21
PGHL	EQ	29-Dec-2022	4099.75	4119.00	4170.00	4099.00	4122.10	4142.05	4135.88	9328	385.80	2990	5106	54.74
PGIL	EQ	29-Dec-2022	403.60	404.05	409.80	404.00	407.45	407.40	406.83	3264	13.28	316	2284	69.98
PGINVIT	IV	29-Dec-2022	128.34	128.40	128.50	127.12	127.80	127.82	128.00	530972	679.66	3507	480893	90.57
PHANTOMFX	SM	29-Dec-2022	195.20	199.00	199.95	194.00	195.00	195.95	197.05	62400	122.96	52	39600	63.46
PHARMABEES	EQ	29-Dec-2022	12.76	12.80	12.85	12.65	12.73	12.72	12.72	1834793	233.43	4553	1275258	69.50
PHOENIXLTD	EQ	29-Dec-2022	1382.55	1384.70	1392.75	1366.20	1390.00	1385.70	1383.37	149779	2072.00	10283	108169	72.22
PIDILITIND	EQ	29-Dec-2022	2587.90	2585.55	2721.10	2540.45	2610.05	2601.70	2585.19	616364	15934.18	37089	403120	65.40
PIIND	EQ	29-Dec-2022	3452.70	3440.05	3452.00	3403.80	3427.10	3415.55	3417.95	160096	5472.00	18314	90014	56.23
PILANIINVS	EQ	29-Dec-2022	1911.80	1930.80	1930.80	1881.00	1913.80	1901.80	1896.14	1411	26.75	362	952	67.47
PILITA	EQ	29-Dec-2022	8.00	7.90	8.10	7.90	8.10	8.00	8.01	141321	11.32	321	101359	71.72
PIONDIST	EQ	29-Dec-2022	186.85	185.45	187.95	181.85	186.00	185.45	184.31	5377	9.91	306	1619	30.11
PIONEEREMB	EQ	29-Dec-2022	40.95	40.40	41.40	40.35	41.00	41.30	41.16	9088	3.74	111	6882	75.73
PITTIENG	EQ	29-Dec-2022	313.80	313.80	322.00	311.15	321.90	321.30	316.03	74077	234.11	2543	27232	36.76
PIXTRANS	EQ	29-Dec-2022	867.00	867.00	879.15	853.55	855.00	858.55	867.49	10539	91.43	1536	4681	44.42
PKTEA	BE	29-Dec-2022	245.05	241.95	255.00	233.50	255.00	253.90	252.76	130	0.33	15	-	-
PLASTIBLEN	EQ	29-Dec-2022	178.65	178.65	180.00	174.55	175.50	176.70	176.81	10380	18.35	396	7712	74.30
PNB	EQ	29-Dec-2022	54.90	54.45	55.90	53.45	55.75	55.40	54.47	130252482	70942.29	152719	25852060	19.85
PNBGILTS	EQ	29-Dec-2022	62.90	62.95	64.30	62.60	63.95	63.90	63.52	174923	111.11	1966	89013	50.89
PNBHOUSING	EQ	29-Dec-2022	503.45	501.00	507.80	492.20	505.00	503.00	501.32	1099293	5510.99	21161	295288	26.86
PNC	EQ	29-Dec-2022	38.85	38.85	39.75	38.50	38.70	39.05	38.97	5449	2.12	100	2205	40.47
PNCINFRA	EQ	29-Dec-2022	283.85	282.00	285.80	276.60	280.50	280.60	279.21	205260	573.12	9531	96309	46.92
PODDARHOUS	EQ	29-Dec-2022	203.45	203.35	213.60	199.95	209.80	212.30	209.52	3963	8.30	203	1876	47.34
PODDARMENT	EQ	29-Dec-2022	272.15	275.00	275.00	267.05	268.00	267.85	268.49	2424	6.51	182	1265	52.19
POKARNA	EQ	29-Dec-2022	376.95	378.00	384.00	371.45	384.00	378.65	375.72	11318	42.52	1129	5281	46.66
POLICYBZR	EQ	29-Dec-2022	460.60	460.00	463.45	450.00	453.50	453.90	455.08	1141756	5195.94	28733	475174	41.62
POLYCAB	EQ	29-Dec-2022	2601.65	2601.65	2604.75	2560.15	2572.00	2568.70	2570.69	294022	7558.38	30025	167305	56.90
POLYMED	EQ	29-Dec-2022	881.50	880.00	905.00	880.00	895.00	896.95	893.12	27372	244.46	3456	6705	24.50
POLYPLEX	EQ	29-Dec-2022	1591.10	1585.00	1591.00	1570.05	1583.05	1581.00	1578.84	33508	529.04	4201	15721	46.92
PONNIERODE	EQ	29-Dec-2022	430.45	427.80	479.80	421.00	470.00	471.50	466.64	972637	4538.67	32062	149300	15.35
POONAWALLA	EQ	29-Dec-2022	302.40	302.40	308.55	300.10	306.00	306.70	304.59	5567821	16959.07	37539	2244770	40.32
POWERGRID	EQ	29-Dec-2022	215.75	214.05	216.50	213.50	215.20	215.75	215.05	16902655	36348.62	62895	10420952	61.65
POWERINDIA	EQ	29-Dec-2022	3312.70	3313.00	3322.95	3267.15	3300.00	3304.90	3298.31	11642	383.99	2368	5522	47.43
POWERMECH	EQ	29-Dec-2022	1975.05	1978.00	2026.45	1958.55	2008.75	2008.50	2000.50	17196	344.01	4173	6506	37.83
PPAP	BE	29-Dec-2022	237.00	237.00	247.30	232.00	238.05	238.50	242.70	2710	6.58	52	-	-
PPL	EQ	29-Dec-2022	162.10	160.50	163.25	160.45	162.80	162.75	162.32	25815	41.90	974	14473	56.06
PPLPHARMA	EQ	29-Dec-2022	114.50	114.55	117.70	113.20	116.30	116.55	115.73	2508707	2903.32	24207	1281007	51.06
PRAENG	EQ	29-Dec-2022	15.40	15.80	15.85	15.10	15.75	15.50	15.62	49212	7.69	291	27196	55.26
PRAJIND	EQ	29-Dec-2022	355.45	350.50	359.40	350.05	353.00	353.90	354.47	591596	2097.06	11849	214071	36.19
PRAKASH	EQ	29-Dec-2022	51.90	51.60	53.70	51.60	53.10	53.20	52.81	464347	245.20	5085	147732	31.82
PRAKASHSTL	EQ	29-Dec-2022	5.00	5.00	5.05	4.95	5.00	5.00	5.01	258989	12.98	530	178669	68.99
PRAXIS	EQ	29-Dec-2022	29.00	29.90	29.90	28.20	29.20	29.05	28.72	29147	8.37	536	14449	49.57
PRECAM	EQ	29-Dec-2022	98.90	98.90	99.75	97.75	98.70	98.60	98.57	25321	24.96	708	14130	55.80
PRECISION	SM	29-Dec-2022	41.80	41.90	41.90	41.15	41.80	41.80	41.71	60000	25.02	24	10000	16.67
PRECOT	EQ	29-Dec-2022	188.25	188.75	189.00	186.00	187.20	186.40	186.92	1579	2.95	97	1530	96.90
PRECWIRE	EQ	29-Dec-2022	72.95	72.95	73.20	70.90	72.95	72.10	72.14	155343	112.07	2737	49204	31.67
PREMEXPLN	EQ	29-Dec-2022	401.15	397.15	435.95	397.15	424.05	425.05	423.73	17576	74.47	704	7963	45.31
PREMIER	BE	29-Dec-2022	3.25	3.25	3.35	3.20	3.35	3.35	3.27	6135	0.20	32	-	-
PREMIERPOL	EQ	29-Dec-2022	97.45	100.00	100.00	96.05	97.00	97.20	98.16	6463	6.34	239	3588	55.52
PRESSMN	EQ	29-Dec-2022	42.70	42.50	43.90	41.70	43.85	43.30	42.27	14681	6.21	282	5318	36.22
PRESTIGE	EQ	29-Dec-2022	447.65	446.00	454.60	443.55	454.60	452.50	449.00	114466	513.96	8845	48370	42.26
PRICOLLTD	EQ	29-Dec-2022	184.75	184.95	189.75	183.00	188.70	189.00	186.65	540485	1008.83	8516	187318	34.66
PRIMESECU	EQ	29-Dec-2022	99.25	98.25	99.50	97.55	99.35	99.00	98.70	20212	19.95	346	11282	55.82
PRINCEPIPE	EQ	29-Dec-2022	581.60	576.30	600.00	574.60	592.00	595.35	587.09	120561	707.80	8343	41342	34.29
PRITI	BE	29-Dec-2022	154.45	155.80	155.95	151.05	155.40	153.55	153.13	6100	9.34	288	-	-
PRITIKA	SM	29-Dec-2022	31.30	31.30	35.00	31.30	35.00	34.90	33.19	116000	38.50	29	108000	93.10
PRITIKAUTO	EQ	29-Dec-2022	15.60	15.60	16.05	15.10	15.90	15.80	15.77	183538	28.94	466	116210	63.32
PRIVISCL	EQ	29-Dec-2022	1135.90	1133.70	1141.55	1095.00	1119.85	1112.00	1118.24	26506	296.40	3198	15306	57.75
PROPEQUITY	SM	29-Dec-2022	140.00	141.50	141.50	141.50	141.50	141.50	141.50	1200	1.70	1	1200	100.00
PROZONINTU	EQ	29-Dec-2022	28.90	28.90	29.90	28.55	29.70	29.35	29.43	465032	136.88	2258	220060	47.32
PRSMJOHNSN	EQ	29-Dec-2022	101.50	101.00	105.00	99.30	103.70	102.95	101.04	365091	368.89	4220	170707	46.76
PRUDENT	EQ	29-Dec-2022	947.80	942.00	950.95	935.10	940.00	940.55	940.27	14930	140.38	2526	8217	55.04
PSB	EQ	29-Dec-2022	33.70	32.50	33.40	32.05	32.05	32.20	32.38	8082745	2617.54	9687	2780077	34.40
PSPPROJECT	EQ	29-Dec-2022	692.45	695.40	698.00	674.85	689.90	689.25	688.20	144939	997.47	7852	54185	37.38
PSUBNKBEES	EQ	29-Dec-2022	46.88	47.19	47.50	46.27	47.45	47.24	46.78	1321373	618.18	3908	573103	43.37
PTC	EQ	29-Dec-2022	78.75	78.10	79.60	78.10	79.10	78.95	79.02	383977	303.43	6975	294137	76.60
PTL	EQ	29-Dec-2022	32.25	32.00	32.45	31.50	32.40	32.15	31.95	70035	22.38	683	43540	62.17
PULZ	SM	29-Dec-2022	93.35	98.00	98.00	98.00	98.00	98.00	98.00	20000	19.60	5	20000	100.00
PUNJABCHEM	EQ	29-Dec-2022	1105.35	1105.00	1134.70	1094.50	1128.80	1112.30	1101.70	9746	107.37	489	8387	86.06
PURVA	EQ	29-Dec-2022	87.00	87.60	88.35	85.90	87.65	87.25	86.72	421064	365.13	4802	207874	49.37
PVP	EQ	29-Dec-2022	9.80	10.20	10.25	9.85	10.25	10.25	10.22	789301	80.63	628	348649	44.17
PVR	EQ	29-Dec-2022	1716.85	1700.00	1710.00	1662.95	1707.80	1704.55	1687.91	516209	8713.16	20400	104475	20.24
QGOLDHALF	EQ	29-Dec-2022	46.35	46.78	46.78	46.37	46.41	46.40	46.41	43191	20.05	197	36361	84.19
QMSMEDI	SM	29-Dec-2022	175.00	183.00	183.00	175.00	180.00	180.00	179.25	30000	53.77	24	13000	43.33
QNIFTY	EQ	29-Dec-2022	1918.72	2091.40	2093.00	1905.31	1926.50	1926.47	1921.55	805	15.47	70	585	72.67
QUADPRO	SM	29-Dec-2022	5.40	5.90	5.90	5.90	5.90	5.90	5.90	24000	1.42	2	24000	100.00
QUESS	EQ	29-Dec-2022	410.60	411.85	412.50	407.00	412.25	411.00	409.83	55807	228.71	3516	30186	54.09
QUICKHEAL	EQ	29-Dec-2022	175.75	176.00	181.20	173.05	180.00	179.20	178.02	70512	125.52	2246	32527	46.13
RADHIKAJWE	EQ	29-Dec-2022	154.30	159.30	159.30	150.20	155.30	157.30	156.04	5197	8.11	250	2173	41.81
RADICO	EQ	29-Dec-2022	984.90	985.00	1009.50	982.00	984.00	984.15	994.23	141658	1408.41	8497	46664	32.94
RADIOCITY	EQ	29-Dec-2022	25.05	25.10	25.20	25.00	25.05	25.10	25.13	147314	37.02	194	92996	63.13
RAILTEL	EQ	29-Dec-2022	126.00	125.45	127.50	123.70	125.70	125.75	125.90	1237059	1557.42	10547	266556	21.55
RAIN	EQ	29-Dec-2022	168.25	167.50	169.95	165.20	169.90	169.60	167.95	699507	1174.85	7019	171532	24.52
RAINBOW	EQ	29-Dec-2022	740.50	747.00	767.00	738.65	760.10	761.50	753.92	128469	968.55	9641	71490	55.65
RAJESHEXPO	EQ	29-Dec-2022	711.75	705.10	720.00	692.00	702.00	711.20	705.38	160218	1130.14	9656	30617	19.11
RAJMET	EQ	29-Dec-2022	25.85	25.85	27.30	25.50	26.05	26.15	26.40	158044	41.72	997	62925	39.81
RAJRATAN	EQ	29-Dec-2022	911.10	910.00	910.00	887.15	906.50	902.15	895.69	39628	354.94	5373	16949	42.77
RAJSREESUG	EQ	29-Dec-2022	54.15	54.00	56.85	52.10	56.85	56.85	55.52	271428	150.70	1498	108133	39.84
RAJTV	EQ	29-Dec-2022	52.15	52.15	53.80	52.00	53.45	52.90	53.21	14836	7.89	355	8726	58.82
RALLIS	EQ	29-Dec-2022	235.95	234.00	235.00	231.25	232.05	233.20	233.20	166446	388.15	4323	64601	38.81
RAMANEWS	EQ	29-Dec-2022	15.25	15.05	15.60	15.00	15.15	15.20	15.34	59111	9.07	214	16895	28.58
RAMAPHO	EQ	29-Dec-2022	275.30	279.45	279.45	265.00	268.00	270.90	272.99	10973	29.95	627	6691	60.98
RAMASTEEL	EQ	29-Dec-2022	165.45	165.45	175.50	163.30	171.00	171.70	171.21	1712403	2931.84	214837	433322	25.30
RAMCOCEM	EQ	29-Dec-2022	709.60	707.00	710.00	690.00	695.80	700.00	697.26	370942	2586.42	10625	105577	28.46
RAMCOIND	EQ	29-Dec-2022	157.70	157.90	159.70	157.00	159.45	158.55	158.36	32415	51.33	1153	18906	58.32
RAMCOSYS	EQ	29-Dec-2022	253.50	251.10	259.55	251.10	255.30	255.85	256.54	59776	153.35	3128	30657	51.29
RAMKY	EQ	29-Dec-2022	291.80	290.95	294.75	280.00	285.00	284.80	285.63	108346	309.47	3446	52899	48.82
RAMRAT	EQ	29-Dec-2022	166.15	163.20	168.00	163.20	165.50	166.70	165.82	14531	24.10	826	7070	48.65
RANASUG	EQ	29-Dec-2022	25.90	25.65	27.70	25.50	26.65	26.75	27.02	3188647	861.46	6960	1112851	34.90
RANEENGINE	EQ	29-Dec-2022	252.65	253.50	269.95	234.55	236.30	236.60	249.29	144158	359.37	4952	49957	34.65
RANEHOLDIN	EQ	29-Dec-2022	901.75	904.20	921.85	904.20	913.00	913.85	914.21	30071	274.91	2772	10481	34.85
RATEGAIN	EQ	29-Dec-2022	283.75	283.00	291.35	279.05	287.55	288.60	283.02	99826	282.53	3465	52308	52.40
RATNAMANI	EQ	29-Dec-2022	1933.45	1927.60	1964.95	1906.00	1940.85	1931.60	1933.17	6230	120.44	1761	2866	46.00
RAYMOND	EQ	29-Dec-2022	1442.15	1435.00	1449.70	1419.00	1423.95	1426.05	1430.13	268572	3840.92	12738	67536	25.15
RBA	EQ	29-Dec-2022	112.50	112.50	112.95	110.70	110.75	110.90	111.43	182010	202.81	7791	105722	58.09
RBL	EQ	29-Dec-2022	745.45	737.50	744.70	723.25	728.50	729.55	731.41	30892	225.95	2686	10108	32.72
RBLBANK	EQ	29-Dec-2022	173.05	171.95	177.20	168.80	176.70	176.50	174.17	17715824	30856.20	69858	2097355	11.84
RCF	EQ	29-Dec-2022	133.80	132.50	136.25	129.15	131.10	131.90	132.70	31665840	42020.08	114430	3723130	11.76
RECLTD	EQ	29-Dec-2022	113.35	113.00	114.05	111.50	113.95	113.85	112.87	6321264	7134.82	23334	2087685	33.03
RECLTD	N2	29-Dec-2022	1099.95	1099.95	1099.95	1094.00	1094.00	1094.00	1094.66	90	0.99	2	90	100.00
RECLTD	N6	29-Dec-2022	1150.25	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	2	0.02	1	2	100.00
RECLTD	N9	29-Dec-2022	1168.99	1168.99	1168.99	1168.99	1168.99	1168.99	1168.99	356	4.16	6	356	100.00
RECLTD	NF	29-Dec-2022	1204.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	49	0.58	4	49	100.00
REDINGTON	EQ	29-Dec-2022	180.25	179.95	183.00	179.00	181.70	181.55	181.49	1551385	2815.63	14677	654513	42.19
REFEX	EQ	29-Dec-2022	269.00	265.40	274.00	258.10	263.50	265.85	265.85	221505	588.86	5939	77453	34.97
REGENCERAM	BE	29-Dec-2022	23.75	24.35	24.50	23.25	24.15	24.15	23.83	4615	1.10	47	-	-
RELAXO	EQ	29-Dec-2022	914.60	914.00	914.00	898.10	912.95	911.95	907.01	59676	541.27	6928	29795	49.93
RELCHEMQ	EQ	29-Dec-2022	189.90	188.00	189.00	185.95	187.00	187.90	187.45	1484	2.78	140	730	49.19
RELIANCE	EQ	29-Dec-2022	2544.45	2527.00	2548.90	2525.50	2544.95	2543.30	2536.86	3198493	81141.45	124496	1608415	50.29
RELIGARE	EQ	29-Dec-2022	172.55	170.40	176.45	169.25	175.00	174.65	172.69	1028447	1776.00	8251	639136	62.15
RELINFRA	EQ	29-Dec-2022	136.50	136.50	137.05	133.60	135.90	135.80	135.47	880834	1193.23	6789	506660	57.52
REMSONSIND	EQ	29-Dec-2022	246.25	247.55	248.35	241.20	241.20	243.40	244.27	2203	5.38	229	1367	62.05
RENUKA	EQ	29-Dec-2022	57.20	56.35	59.60	56.30	57.45	57.95	58.34	24030189	14019.55	45104	4217150	17.55
REPCOHOME	EQ	29-Dec-2022	222.55	223.00	225.70	220.10	224.60	224.50	223.46	70912	158.46	4420	31208	44.01
REPL	EQ	29-Dec-2022	139.90	139.90	139.90	138.00	139.00	138.55	138.99	3601	5.01	165	2771	76.95
REPRO	EQ	29-Dec-2022	372.00	376.65	380.05	368.45	375.20	376.10	374.23	3482	13.03	289	2589	74.35
RESPONIND	EQ	29-Dec-2022	116.60	116.95	116.95	113.30	115.10	115.05	115.08	22811	26.25	817	10067	44.13
REVATHI	EQ	29-Dec-2022	1084.35	1088.00	1093.10	1047.20	1074.50	1070.05	1064.40	3147	33.50	361	1654	52.56
REXPIPES	SM	29-Dec-2022	36.30	34.65	34.65	34.55	34.55	34.55	34.60	8000	2.77	2	4000	50.00
RGL	EQ	29-Dec-2022	98.10	98.70	98.70	97.05	97.50	97.55	97.75	72726	71.09	516	5570	7.66
RHFL	EQ	29-Dec-2022	3.45	3.40	3.45	3.35	3.45	3.40	3.41	558840	19.05	745	263080	47.08
RHFL	N6	29-Dec-2022	460.90	450.10	459.95	450.01	454.00	455.07	455.44	919	4.19	38	898	97.71
RHFL	N8	29-Dec-2022	375.00	376.11	378.02	376.11	378.00	378.00	376.97	130	0.49	4	130	100.00
RHIM	EQ	29-Dec-2022	829.25	826.00	854.90	818.75	828.00	824.30	838.17	579172	4854.45	24327	129559	22.37
RICHA	SM	29-Dec-2022	99.00	94.05	94.10	94.05	94.10	94.10	94.08	2000	1.88	2	1000	50.00
RICOAUTO	EQ	29-Dec-2022	78.45	79.00	79.70	77.60	77.95	77.95	78.43	394573	309.45	4242	239498	60.70
RIIL	EQ	29-Dec-2022	933.90	938.60	955.00	930.05	941.00	943.00	942.15	527519	4970.05	18846	87982	16.68
RITCO	EQ	29-Dec-2022	160.10	167.40	168.10	153.75	154.20	155.80	160.79	14364	23.10	718	8008	55.75
RITES	EQ	29-Dec-2022	335.95	332.00	344.40	330.30	343.00	341.25	337.60	974191	3288.91	17290	245915	25.24
RITEZONE	SM	29-Dec-2022	76.00	73.35	73.35	73.30	73.30	73.30	73.33	3200	2.35	2	3200	100.00
RKDL	EQ	29-Dec-2022	18.00	18.55	18.55	17.60	18.00	17.85	17.81	12375	2.20	92	10029	81.04
RKEC	EQ	29-Dec-2022	43.85	44.40	44.85	43.55	43.70	44.10	44.42	9252	4.11	47	8019	86.67
RKFORGE	EQ	29-Dec-2022	262.85	261.80	265.65	257.00	262.10	261.20	260.45	277900	723.78	6023	140154	50.43
RMCL	BZ	29-Dec-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	6067	0.11	29	-	-
RML	EQ	29-Dec-2022	426.40	424.00	424.00	402.10	404.80	406.75	413.71	140788	582.45	5773	52367	37.20
RNAVAL	BZ	29-Dec-2022	2.75	2.85	2.85	2.65	2.70	2.70	2.78	3514571	97.74	1942	-	-
ROHLTD	EQ	29-Dec-2022	253.15	248.05	264.90	244.70	256.90	257.25	253.53	52890	134.09	3144	21601	40.84
ROLEXRINGS	EQ	29-Dec-2022	1772.15	1772.20	1775.95	1745.05	1770.00	1770.85	1762.99	13257	233.72	2466	7938	59.88
ROLLT	EQ	29-Dec-2022	1.40	1.40	1.45	1.35	1.35	1.35	1.39	3127122	43.45	436	1386206	44.33
ROLTA	BZ	29-Dec-2022	3.95	4.00	4.00	3.90	4.00	4.00	3.95	29158	1.15	71	-	-
ROML	BE	29-Dec-2022	57.35	56.70	58.45	56.70	58.35	58.30	58.06	1337	0.78	31	-	-
ROSSARI	EQ	29-Dec-2022	754.60	748.00	749.00	729.00	731.00	734.70	739.72	58467	432.49	5904	24655	42.17
ROSSELLIND	EQ	29-Dec-2022	320.40	320.40	325.45	308.05	312.00	312.90	315.81	36649	115.74	2160	19523	53.27
ROTO	EQ	29-Dec-2022	458.25	469.80	474.00	457.70	462.00	463.55	464.98	35861	166.75	2263	12699	35.41
ROUTE	EQ	29-Dec-2022	1212.65	1216.00	1220.05	1193.10	1207.30	1204.00	1200.89	44318	532.21	5467	15938	35.96
RPGLIFE	EQ	29-Dec-2022	855.75	855.75	859.85	845.00	849.70	851.45	853.85	9885	84.40	2187	3540	35.81
RPOWER	EQ	29-Dec-2022	14.60	14.45	14.55	14.20	14.35	14.30	14.35	12465598	1788.50	10352	6078114	48.76
RPPINFRA	EQ	29-Dec-2022	39.70	39.30	40.00	39.10	39.90	39.65	39.65	21638	8.58	291	12185	56.31
RPPL	EQ	29-Dec-2022	170.25	170.25	170.25	162.00	170.05	169.75	167.49	3598	6.03	179	1967	54.67
RPSGVENT	EQ	29-Dec-2022	452.60	452.60	455.90	445.30	448.00	448.10	451.39	14186	64.03	881	9715	68.48
RSSOFTWARE	EQ	29-Dec-2022	24.65	24.25	25.25	24.25	24.80	24.75	24.78	13990	3.47	257	8263	59.06
RSWM	EQ	29-Dec-2022	183.55	184.30	184.50	180.10	183.80	182.95	182.53	142268	259.68	3295	55946	39.32
RSWM-RE	BE	29-Dec-2022	77.30	77.30	77.50	74.00	75.75	75.70	75.64	123937	93.75	832	-	-
RSYSTEMS	EQ	29-Dec-2022	254.25	254.10	254.90	252.05	253.00	252.90	253.24	15668	39.68	745	9417	60.10
RTNINDIA	EQ	29-Dec-2022	41.85	41.60	42.40	41.25	41.90	41.95	41.94	1084916	455.00	3917	573131	52.83
RTNPOWER	EQ	29-Dec-2022	3.95	3.90	4.00	3.90	4.00	3.95	3.94	3920604	154.62	2902	2118165	54.03
RUBYMILLS	EQ	29-Dec-2022	205.75	206.70	206.70	199.00	201.35	200.85	201.91	7654	15.45	386	4605	60.16
RUCHINFRA	BE	29-Dec-2022	9.30	9.30	9.45	8.85	9.00	8.90	8.96	483022	43.30	838	-	-
RUCHIRA	EQ	29-Dec-2022	125.10	128.00	128.00	124.05	126.00	126.10	126.51	123759	156.57	2250	54422	43.97
RUPA	EQ	29-Dec-2022	280.85	280.00	281.85	278.60	279.00	279.55	279.71	56857	159.04	2025	27933	49.13
RUSHIL	EQ	29-Dec-2022	429.45	429.00	444.85	422.50	437.00	441.00	436.62	48815	213.14	3118	18706	38.32
RUSTOMJEE	EQ	29-Dec-2022	502.50	500.00	506.50	491.20	499.00	494.45	498.91	37341	186.30	3121	26333	70.52
RVHL	EQ	29-Dec-2022	25.00	25.20	25.60	24.65	24.65	24.70	25.09	5359	1.34	30	3125	58.31
RVNL	EQ	29-Dec-2022	66.70	67.95	70.00	66.10	68.55	68.55	68.53	18565280	12722.78	54847	5440725	29.31
S&SPOWER	EQ	29-Dec-2022	22.50	22.40	23.55	22.05	22.05	22.10	22.42	825	0.18	12	822	99.64
SABAR	SM	29-Dec-2022	13.70	15.95	15.95	15.15	15.15	15.15	15.55	20000	3.11	2	20000	100.00
SADBHAV	BE	29-Dec-2022	16.00	16.40	16.40	15.30	15.75	16.05	15.86	290304	46.05	722	-	-
SADBHIN	EQ	29-Dec-2022	6.10	6.20	6.20	5.85	5.95	5.90	5.96	209611	12.49	401	168837	80.55
SAFARI	EQ	29-Dec-2022	1653.70	1645.00	1690.00	1642.80	1650.00	1657.05	1668.24	4644	77.47	1841	1729	37.23
SAGARDEEP	EQ	29-Dec-2022	27.95	28.45	28.45	27.20	27.75	27.80	27.98	9463	2.65	145	5053	53.40
SAGCEM	EQ	29-Dec-2022	224.20	220.00	232.45	220.00	229.95	229.35	227.56	56389	128.32	3390	20049	35.55
SAIL	EQ	29-Dec-2022	80.70	80.20	81.30	79.75	80.95	81.05	80.70	13574850	10954.27	31856	2365698	17.43
SAKAR	EQ	29-Dec-2022	217.60	217.60	233.90	215.00	231.60	229.80	227.58	23154	52.69	1313	10858	46.89
SAKHTISUG	EQ	29-Dec-2022	25.25	25.00	26.50	24.65	26.50	26.50	26.16	760915	199.08	1631	462429	60.77
SAKSOFT	EQ	29-Dec-2022	118.30	118.30	125.00	117.30	121.00	122.40	121.67	388548	472.75	7592	167548	43.12
SAKUMA	EQ	29-Dec-2022	17.10	17.00	17.35	16.75	16.95	16.95	17.03	422714	71.98	1299	234859	55.56
SALASAR	EQ	29-Dec-2022	50.90	50.90	53.40	50.45	53.40	53.40	52.96	2784020	1474.28	5345	1202828	43.20
SALONA	EQ	29-Dec-2022	274.55	280.00	280.00	265.55	267.00	267.70	268.49	580	1.56	95	296	51.03
SALSTEEL	EQ	29-Dec-2022	14.90	14.85	15.20	14.30	15.00	15.10	14.74	378851	55.86	949	198160	52.31
SALZERELEC	EQ	29-Dec-2022	240.50	241.00	250.15	235.10	246.00	246.55	245.12	87185	213.71	3230	50588	58.02
SAMBHAAV	EQ	29-Dec-2022	4.00	4.00	4.10	3.85	3.95	3.95	3.93	85383	3.36	220	48120	56.36
SANDESH	EQ	29-Dec-2022	963.55	956.00	1155.00	925.00	1130.00	1127.85	1088.39	118708	1292.00	7498	28003	23.59
SANDHAR	EQ	29-Dec-2022	227.60	227.15	229.90	224.10	228.00	228.70	227.86	21689	49.42	2978	12295	56.69
SANGAMIND	EQ	29-Dec-2022	242.40	240.05	242.15	237.15	240.00	239.90	239.06	6660	15.92	447	3889	58.39
SANGHIIND	EQ	29-Dec-2022	70.30	69.05	70.60	68.10	68.45	68.90	69.50	197105	136.98	1180	144617	73.37
SANGHVIMOV	EQ	29-Dec-2022	327.95	329.45	330.90	321.50	326.85	325.30	325.62	78878	256.84	4336	38198	48.43
SANGINITA	EQ	29-Dec-2022	22.50	23.00	23.90	21.30	23.00	23.35	22.81	23836	5.44	282	8467	35.52
SANOFI	EQ	29-Dec-2022	5880.55	5911.50	5940.00	5851.45	5930.00	5916.65	5896.84	7598	448.04	3158	5505	72.45
SANSERA	EQ	29-Dec-2022	722.85	729.75	729.75	704.20	709.05	709.25	712.67	92394	658.46	10704	56229	60.86
SANWARIA	BZ	29-Dec-2022	0.75	0.75	0.75	0.70	0.70	0.70	0.71	442648	3.15	329	-	-
SAPPHIRE	EQ	29-Dec-2022	1373.10	1374.00	1384.00	1347.40	1378.00	1373.70	1369.52	59600	816.23	5753	32622	54.73
SARDAEN	EQ	29-Dec-2022	989.75	992.70	1017.90	971.10	995.05	999.30	1001.39	23342	233.75	2996	10846	46.47
SAREGAMA	EQ	29-Dec-2022	395.20	396.30	396.70	368.00	371.50	372.40	380.14	281335	1069.47	11901	135807	48.27
SARLAPOLY	EQ	29-Dec-2022	43.50	43.50	44.60	42.90	44.50	44.45	44.14	64321	28.39	839	37222	57.87
SARVESHWAR	EQ	29-Dec-2022	86.40	87.25	89.00	84.50	87.65	85.70	86.00	22301	19.18	291	12840	57.58
SASKEN	EQ	29-Dec-2022	896.05	899.00	899.35	884.05	899.35	890.70	889.49	5567	49.52	996	2485	44.64
SASTASUNDR	EQ	29-Dec-2022	282.65	281.25	284.85	279.05	284.80	283.40	282.11	5389	15.20	254	3332	61.83
SATHAISPAT	BE	29-Dec-2022	1.90	1.90	1.90	1.90	1.90	1.90	1.90	360	0.01	4	-	-
SATIA	EQ	29-Dec-2022	131.60	130.00	131.35	128.50	129.10	129.30	129.53	87944	113.91	1950	30593	34.79
SATIN	EQ	29-Dec-2022	153.25	155.00	158.00	151.75	154.85	154.20	154.57	126031	194.81	3184	64699	51.34
SATINDLTD	EQ	29-Dec-2022	70.35	71.45	71.45	66.25	67.00	67.85	69.01	70815	48.87	729	27701	39.12
SBC	BE	29-Dec-2022	15.55	15.50	15.55	15.00	15.55	15.40	15.38	310447	47.76	752	-	-
SBCL	EQ	29-Dec-2022	410.30	411.50	416.85	410.30	412.00	413.45	414.29	31404	130.10	2504	15102	48.09
SBICARD	EQ	29-Dec-2022	794.95	793.90	795.05	781.20	787.90	785.15	784.46	1188622	9324.30	37150	733632	61.72
SBIETFCON	EQ	29-Dec-2022	76.69	75.02	77.85	75.02	77.15	76.86	76.50	1138	0.87	77	823	72.32
SBIETFIT	EQ	29-Dec-2022	297.50	296.51	299.00	295.61	298.90	298.48	296.71	4975	14.76	149	3093	62.17
SBIETFPB	EQ	29-Dec-2022	218.06	219.74	221.04	216.90	221.04	219.77	219.56	6080	13.35	50	5331	87.68
SBIETFQLTY	EQ	29-Dec-2022	150.23	150.27	150.29	148.91	150.00	149.93	149.46	617	0.92	39	580	94.00
SBILIFE	EQ	29-Dec-2022	1242.05	1238.00	1262.80	1229.05	1260.00	1258.60	1246.67	678487	8458.48	31837	399806	58.93
SBIN	EQ	29-Dec-2022	601.05	600.00	618.00	597.15	614.05	611.80	608.16	20130392	122425.25	168187	11439937	56.83
SCAPDVR	EQ	29-Dec-2022	13.30	12.80	13.35	12.80	13.20	13.20	13.02	496495	64.63	607	128687	25.92
SCHAEFFLER	EQ	29-Dec-2022	2776.30	2765.00	2797.00	2731.55	2755.00	2752.05	2768.40	49280	1364.27	9852	23966	48.63
SCHAND	EQ	29-Dec-2022	168.50	170.00	174.00	166.00	169.65	170.40	170.00	48644	82.69	2366	21245	43.67
SCHNEIDER	EQ	29-Dec-2022	160.25	158.90	161.00	156.10	159.00	159.90	158.81	194622	309.08	4247	90200	46.35
SCI	EQ	29-Dec-2022	140.20	140.15	146.00	137.10	138.00	139.35	142.79	6510774	9296.43	40606	1815482	27.88
SCPL	EQ	29-Dec-2022	645.05	654.00	661.35	641.40	654.00	655.85	655.22	51248	335.79	4342	17064	33.30
SDBL	EQ	29-Dec-2022	112.70	112.00	118.30	111.10	118.30	118.30	116.21	371590	431.84	3861	168859	45.44
SDL24BEES	EQ	29-Dec-2022	110.00	110.06	110.24	110.06	110.09	110.09	110.11	282	0.31	9	141	50.00
SDL26BEES	EQ	29-Dec-2022	109.58	109.70	109.75	109.60	109.75	109.74	109.69	266	0.29	15	168	63.16
SEAMECLTD	EQ	29-Dec-2022	882.90	904.00	904.00	872.90	885.00	878.90	884.68	3578	31.65	421	1590	44.44
SECL	SM	29-Dec-2022	399.50	365.00	365.00	365.00	365.00	365.00	365.00	1250	4.56	1	1250	100.00
SECURCRED	EQ	29-Dec-2022	113.85	116.95	126.45	112.50	118.00	118.00	119.53	205322	245.42	4901	48222	23.49
SECURKLOUD	EQ	29-Dec-2022	61.65	61.60	61.65	60.50	61.50	61.20	61.15	12684	7.76	299	5712	45.03
SEJALLTD	BE	29-Dec-2022	243.90	248.90	248.90	237.05	244.40	243.55	244.03	222	0.54	19	-	-
SELAN	EQ	29-Dec-2022	240.60	241.95	246.00	236.90	242.00	241.70	241.46	28704	69.31	1067	15433	53.77
SEPC	EQ	29-Dec-2022	10.40	10.15	10.35	10.00	10.15	10.15	10.12	779516	78.89	1032	405526	52.02
SEPOWER	EQ	29-Dec-2022	16.95	17.60	17.60	16.50	16.70	16.75	16.91	12378	2.09	109	9410	76.02
SEQUENT	EQ	29-Dec-2022	86.25	86.45	87.20	86.00	86.25	86.10	86.47	316237	273.45	3823	132904	42.03
SERVOTECH	EQ	29-Dec-2022	144.30	149.90	151.50	143.10	151.50	151.50	150.24	17832	26.79	282	5509	30.89
SESHAPAPER	EQ	29-Dec-2022	272.95	272.00	281.50	269.70	278.35	279.20	276.59	69504	192.24	2835	30167	43.40
SETCO	EQ	29-Dec-2022	11.65	11.75	12.00	11.20	11.25	11.25	11.42	113803	13.00	414	69708	61.25
SETF10GILT	EQ	29-Dec-2022	206.22	206.60	206.60	205.85	206.50	206.19	206.15	1659	3.42	10	900	54.25
SETFGOLD	EQ	29-Dec-2022	47.97	48.17	48.20	47.86	47.86	47.89	48.00	464929	223.19	1168	377391	81.17
SETFNIF50	EQ	29-Dec-2022	187.73	187.64	188.25	186.03	188.20	187.90	186.91	96429	180.24	1558	56464	58.55
SETFNIFBK	EQ	29-Dec-2022	429.57	428.01	434.55	425.84	432.90	433.40	430.30	17061	73.41	420	8174	47.91
SETFNN50	EQ	29-Dec-2022	442.10	443.89	443.94	437.21	443.93	441.59	438.93	11667	51.21	403	10049	86.13
SETUINFRA	BE	29-Dec-2022	1.65	1.60	1.70	1.60	1.60	1.65	1.63	106401	1.73	91	-	-
SFL	EQ	29-Dec-2022	1296.80	1314.95	1325.00	1288.95	1297.00	1294.50	1301.18	109890	1429.87	7608	75050	68.30
SGBAPR28I	GB	29-Dec-2022	5140.64	5141.10	5151.00	5113.00	5113.00	5129.73	5140.48	102	5.24	22	76	74.51
SGBAUG24	GB	29-Dec-2022	5400.00	5350.00	5400.00	5350.00	5400.00	5397.86	5379.48	336	18.08	23	242	72.02
SGBAUG27	GB	29-Dec-2022	5193.00	5183.00	5190.00	5183.00	5186.00	5186.00	5185.84	19	0.99	6	18	94.74
SGBAUG28V	GB	29-Dec-2022	5201.66	5201.66	5220.00	5186.00	5206.00	5205.57	5198.70	1359	70.65	169	1164	85.65
SGBAUG29V	GB	29-Dec-2022	5143.00	5143.00	5148.00	5133.00	5133.00	5134.31	5138.44	143	7.35	27	133	93.01
SGBAUG30	GB	29-Dec-2022	5216.52	5216.52	5239.90	5150.00	5219.50	5199.97	5193.63	152	7.89	56	121	79.61
SGBD29VIII	GB	29-Dec-2022	5126.20	5126.20	5145.00	5111.00	5138.80	5120.67	5121.91	107	5.48	22	105	98.13
SGBDC27VII	GB	29-Dec-2022	5151.00	5099.00	5200.00	5099.00	5200.00	5200.00	5175.21	64	3.31	14	56	87.50
SGBDEC25	GB	29-Dec-2022	5350.00	5202.00	5202.00	5001.00	5001.00	5001.00	5119.24	17	0.87	2	17	100.00
SGBDEC2513	GB	29-Dec-2022	5400.00	5250.00	5275.00	5250.00	5275.00	5275.00	5260.48	84	4.42	13	44	52.38
SGBDEC25XI	GB	29-Dec-2022	5439.99	5255.01	5255.01	5255.01	5255.01	5255.01	5255.01	5	0.26	1	5	100.00
SGBFEB24	GB	29-Dec-2022	5390.00	5375.00	5380.00	5370.00	5380.00	5380.00	5374.57	23	1.24	5	23	100.00
SGBFEB29XI	GB	29-Dec-2022	5136.90	5169.00	5169.00	5115.00	5147.00	5141.82	5149.41	74	3.81	23	48	64.86
SGBJ28VIII	GB	29-Dec-2022	5120.00	5199.99	5199.99	5120.00	5120.00	5120.00	5167.50	4	0.21	3	4	100.00
SGBJAN26	GB	29-Dec-2022	5372.85	5380.00	5380.00	5380.00	5380.00	5380.00	5380.00	2	0.11	2	2	100.00
SGBJAN27	GB	29-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	23	1.20	2	23	100.00
SGBJAN29IX	GB	29-Dec-2022	5160.00	5116.01	5179.00	5116.01	5152.02	5156.89	5158.02	346	17.85	55	257	74.28
SGBJAN29X	GB	29-Dec-2022	5169.00	5169.00	5174.00	5146.10	5155.00	5155.05	5164.12	61	3.15	14	60	98.36
SGBJAN30IX	GB	29-Dec-2022	5148.70	5120.00	5159.99	5120.00	5154.48	5154.24	5137.72	33	1.70	20	25	75.76
SGBJU29III	GB	29-Dec-2022	5124.56	5124.56	5129.99	5090.00	5100.01	5118.33	5105.03	207	10.57	44	174	84.06
SGBJUL25	GB	29-Dec-2022	5381.00	5400.00	5424.90	5201.00	5380.01	5401.30	5355.84	229	12.26	23	191	83.41
SGBJUL28IV	GB	29-Dec-2022	5125.01	5136.00	5160.00	5122.00	5148.00	5140.18	5138.84	862	44.30	84	688	79.81
SGBJUL29IV	GB	29-Dec-2022	5140.00	5145.90	5150.00	5130.05	5131.20	5131.20	5144.16	262	13.48	31	260	99.24
SGBJUN27	GB	29-Dec-2022	5186.79	5198.50	5198.59	5187.99	5187.99	5187.99	5196.32	19	0.99	5	19	100.00
SGBJUN28	GB	29-Dec-2022	5130.00	5100.00	5128.99	5081.00	5128.00	5118.51	5101.67	1062	54.18	71	789	74.29
SGBJUN29II	GB	29-Dec-2022	5102.75	5060.00	5194.99	5060.00	5144.00	5142.00	5111.24	530	27.09	242	433	81.70
SGBJUN30	GB	29-Dec-2022	5146.98	5130.00	5133.00	5101.10	5102.00	5119.03	5119.87	201	10.29	55	189	94.03
SGBMAR24	GB	29-Dec-2022	5350.16	5351.00	5351.00	5351.00	5351.00	5351.00	5351.00	70	3.75	6	70	100.00
SGBMAR25	GB	29-Dec-2022	5302.20	5302.20	5350.00	5302.20	5350.00	5350.00	5333.80	64	3.41	8	64	100.00
SGBMAR28X	GB	29-Dec-2022	5110.00	5110.00	5140.00	5110.00	5140.00	5140.00	5110.96	385	19.68	76	384	99.74
SGBMAR30X	GB	29-Dec-2022	5150.00	5135.00	5135.00	5120.00	5121.00	5121.00	5129.03	27	1.38	12	21	77.78
SGBMAY25	GB	29-Dec-2022	5280.00	5280.10	5280.10	5265.00	5265.00	5271.16	5277.33	127	6.70	18	117	92.13
SGBMAY28	GB	29-Dec-2022	5108.15	5100.00	5125.00	5100.00	5106.10	5106.10	5110.12	207	10.58	36	191	92.27
SGBMAY29I	GB	29-Dec-2022	5115.00	5115.00	5130.00	5082.00	5120.00	5124.38	5113.72	896	45.82	94	656	73.21
SGBMR29XII	GB	29-Dec-2022	5121.50	5121.00	5121.00	5106.02	5119.98	5119.98	5118.26	266	13.61	28	246	92.48
SGBN28VIII	GB	29-Dec-2022	5133.00	5120.00	5175.00	5111.00	5175.00	5175.00	5135.33	3	0.15	3	2	66.67
SGBNOV23	GB	29-Dec-2022	5375.00	5379.00	5381.00	5379.00	5381.00	5381.00	5379.56	61	3.28	11	61	100.00
SGBNOV24	GB	29-Dec-2022	5283.05	5310.00	5320.00	5300.00	5320.00	5307.30	5313.15	308	16.36	32	286	92.86
SGBNOV25	GB	29-Dec-2022	5265.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	2	0.11	1	2	100.00
SGBNOV25IX	GB	29-Dec-2022	5250.01	5385.00	5385.00	5385.00	5385.00	5385.00	5385.00	2	0.11	1	2	100.00
SGBNV29VII	GB	29-Dec-2022	5103.80	5120.00	5120.00	5090.00	5115.00	5107.38	5100.71	207	10.56	30	189	91.30
SGBOC28VII	GB	29-Dec-2022	5126.87	5060.00	5128.00	5060.00	5128.00	5124.76	5109.38	84	4.29	29	60	71.43
SGBOCT25	GB	29-Dec-2022	5310.00	5309.00	5310.00	5309.00	5310.00	5310.00	5309.20	25	1.33	2	25	100.00
SGBOCT25IV	GB	29-Dec-2022	5310.00	5211.03	5300.00	5211.03	5300.00	5300.00	5292.98	38	2.01	2	38	100.00
SGBOCT27	GB	29-Dec-2022	5221.00	5250.00	5250.00	5240.00	5240.00	5247.38	5249.58	68	3.57	5	68	100.00
SGBOCT27VI	GB	29-Dec-2022	5131.01	5132.00	5132.00	5131.01	5131.01	5131.01	5131.68	37	1.90	2	37	100.00
SGBSEP24	GB	29-Dec-2022	5310.00	5315.00	5336.00	5301.00	5336.00	5336.00	5313.67	55	2.92	8	46	83.64
SGBSEP27	GB	29-Dec-2022	5197.80	5130.00	5187.00	5130.00	5187.00	5187.00	5178.50	98	5.07	33	97	98.98
SGBSEP28VI	GB	29-Dec-2022	5147.55	5147.55	5150.00	5040.00	5138.00	5125.63	5118.61	613	31.38	130	434	70.80
SGBSEP29VI	GB	29-Dec-2022	5122.02	5071.00	5145.00	5071.00	5119.00	5131.93	5125.55	98	5.02	24	86	87.76
SGIL	EQ	29-Dec-2022	131.80	131.80	141.85	130.10	138.55	138.30	137.31	6372	8.75	361	3552	55.74
SGL	EQ	29-Dec-2022	18.20	18.20	18.20	17.75	17.85	17.95	17.92	29186	5.23	116	22942	78.61
SHAHALLOYS	EQ	29-Dec-2022	65.75	67.00	69.00	65.80	67.30	67.20	67.78	59113	40.07	674	34638	58.60
SHAILY	EQ	29-Dec-2022	1653.45	1649.90	1653.85	1445.90	1550.00	1534.45	1533.36	11852	181.73	1623	4471	37.72
SHAKTIPUMP	EQ	29-Dec-2022	405.20	410.00	417.70	407.00	410.00	412.20	412.64	45967	189.68	2850	12562	27.33
SHALBY	EQ	29-Dec-2022	143.85	142.90	149.00	142.10	147.50	147.70	145.58	255712	372.27	4836	145867	57.04
SHALPAINTS	EQ	29-Dec-2022	133.75	135.50	135.70	130.10	131.50	131.50	132.99	61275	81.49	1033	38680	63.13
SHANKARA	EQ	29-Dec-2022	663.60	663.90	669.80	648.55	660.30	658.25	656.80	32801	215.44	3391	17397	53.04
SHANTI	EQ	29-Dec-2022	21.25	22.25	22.25	20.85	20.95	20.95	21.20	7651	1.62	49	4765	62.28
SHANTIGEAR	EQ	29-Dec-2022	341.65	345.00	348.10	338.00	342.65	342.00	343.01	74393	255.17	4423	35617	47.88
SHARDACROP	EQ	29-Dec-2022	456.10	459.20	515.35	455.55	498.15	501.30	499.22	4456703	22248.95	87579	236110	5.30
SHARDAMOTR	EQ	29-Dec-2022	728.00	728.40	745.35	718.45	738.00	732.55	730.61	16208	118.42	1492	9192	56.71
SHAREINDIA	EQ	29-Dec-2022	1240.20	1240.00	1249.90	1223.50	1242.00	1244.35	1238.43	52430	649.31	3072	10516	20.06
SHARIABEES	EQ	29-Dec-2022	416.41	415.41	417.24	412.99	417.24	417.05	414.24	222	0.92	28	150	67.57
SHEMAROO	EQ	29-Dec-2022	166.85	164.75	172.65	164.25	170.00	170.30	168.68	36719	61.94	1047	21710	59.12
SHIGAN	SM	29-Dec-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	3000	2.40	1	3000	100.00
SHILPAMED	EQ	29-Dec-2022	280.60	282.80	285.45	277.05	279.50	279.00	281.28	119784	336.93	3325	37142	31.01
SHIVALIK	EQ	29-Dec-2022	736.10	729.65	731.00	708.25	714.65	714.15	717.77	6163	44.24	954	3359	54.50
SHIVAMAUTO	EQ	29-Dec-2022	28.70	29.45	30.25	28.50	29.40	29.50	29.30	313655	91.91	778	232698	74.19
SHIVAMILLS	EQ	29-Dec-2022	96.20	97.40	97.40	90.80	95.00	95.10	93.72	8625	8.08	300	4559	52.86
SHIVATEX	EQ	29-Dec-2022	119.20	120.00	121.35	117.65	120.25	119.75	119.56	5364	6.41	232	2780	51.83
SHK	EQ	29-Dec-2022	137.25	136.10	139.00	136.10	137.85	138.00	137.47	109555	150.61	1164	84524	77.15
SHOPERSTOP	EQ	29-Dec-2022	701.65	706.00	706.00	691.30	695.00	696.25	698.12	28935	202.00	2876	15359	53.08
SHRADHA	EQ	29-Dec-2022	63.90	66.90	66.90	63.40	66.00	65.65	64.59	1777	1.15	91	1387	78.05
SHREDIGCEM	EQ	29-Dec-2022	70.85	71.50	71.65	69.50	70.80	70.75	70.31	139988	98.43	2235	71542	51.11
SHREECEM	EQ	29-Dec-2022	24284.25	24110.00	24150.00	23225.00	23259.00	23256.75	23384.68	90610	21188.86	27599	36335	40.10
SHREEPUSHK	EQ	29-Dec-2022	181.40	184.25	188.65	180.95	181.00	182.15	184.16	113250	208.56	2662	31402	27.73
SHREERAMA	EQ	29-Dec-2022	12.75	13.05	13.10	12.45	12.70	12.65	12.72	29437	3.75	134	24497	83.22
SHRENIK	EQ	29-Dec-2022	1.65	1.65	1.70	1.60	1.60	1.60	1.63	1515287	24.77	781	1037126	68.44
SHREYANIND	EQ	29-Dec-2022	150.45	149.70	153.50	147.80	149.70	149.60	150.57	13055	19.66	475	6340	48.56
SHREYAS	EQ	29-Dec-2022	295.50	296.50	297.90	291.50	296.00	295.45	294.35	13216	38.90	872	6755	51.11
SHRIPISTON	BE	29-Dec-2022	1082.65	1099.00	1110.00	1060.00	1108.70	1098.75	1080.89	2244	24.26	114	-	-
SHRIRAMFIN	EQ	29-Dec-2022	1388.60	1349.00	1349.00	1251.35	1314.95	1312.25	1291.70	3989146	51527.90	87415	1429661	35.84
SHRIRAMFIN	YK	29-Dec-2022	1040.00	1036.81	1036.81	1036.81	1036.81	1036.81	1036.81	100	1.04	1	100	100.00
SHRIRAMFIN	YL	29-Dec-2022	1081.30	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	500	5.42	8	500	100.00
SHRIRAMFIN	YN	29-Dec-2022	1480.02	1495.00	1495.00	1484.00	1484.00	1484.00	1492.25	8	0.12	2	8	100.00
SHRIRAMFIN	YV	29-Dec-2022	1011.80	1010.25	1010.25	1010.00	1010.00	1010.00	1010.08	150	1.52	2	150	100.00
SHRIRAMFIN	Z3	29-Dec-2022	995.80	1005.00	1005.00	999.00	999.00	999.00	1002.00	2	0.02	2	2	100.00
SHRIRAMFIN	Z7	29-Dec-2022	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	40	0.41	1	40	100.00
SHRIRAMFIN	Z8	29-Dec-2022	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	270	2.83	2	270	100.00
SHRIRAMPPS	EQ	29-Dec-2022	75.10	73.25	74.80	73.25	74.50	74.30	74.18	165873	123.04	1949	68062	41.03
SHUBHLAXMI	SM	29-Dec-2022	43.35	43.20	43.70	42.00	43.20	42.65	42.76	8000	3.42	8	4000	50.00
SHYAMCENT	EQ	29-Dec-2022	20.45	20.70	20.75	20.05	20.75	20.45	20.43	127938	26.14	807	78264	61.17
SHYAMMETL	EQ	29-Dec-2022	313.30	312.25	312.25	300.35	306.90	306.20	306.74	90909	278.85	3316	44228	48.65
SHYAMTEL	EQ	29-Dec-2022	9.55	9.75	10.00	9.55	9.95	9.95	9.94	6617	0.66	47	5006	75.65
SIEMENS	EQ	29-Dec-2022	2861.15	2859.00	2859.95	2795.80	2830.50	2822.40	2814.62	312504	8795.80	26244	173848	55.63
SIGACHI	EQ	29-Dec-2022	271.65	274.95	276.00	272.00	274.55	273.50	274.12	41380	113.43	2176	21960	53.07
SIGIND	EQ	29-Dec-2022	37.90	37.25	37.95	36.40	37.40	37.55	37.23	24679	9.19	247	16311	66.09
SIGMA	SM	29-Dec-2022	210.00	205.00	205.00	205.00	205.00	205.00	205.00	750	1.54	1	750	100.00
SIKKO	BE	29-Dec-2022	103.15	103.00	104.55	103.00	103.50	103.60	103.51	12193	12.62	337	-	-
SIL	BE	29-Dec-2022	31.50	31.80	33.05	31.50	33.05	33.05	32.82	206532	67.77	844	-	-
SILGO	EQ	29-Dec-2022	24.75	24.60	25.00	24.25	24.50	24.55	24.66	4723	1.16	96	2871	60.79
SILINV	EQ	29-Dec-2022	346.45	343.05	352.00	337.20	349.90	348.85	345.25	1111	3.84	115	940	84.61
SILLYMONKS	BE	29-Dec-2022	30.30	29.15	31.45	29.15	30.80	30.80	30.58	1980	0.61	15	-	-
SILVER	EQ	29-Dec-2022	69.18	69.11	69.49	68.90	69.30	69.08	69.31	67687	46.91	469	54200	80.07
SILVERBEES	EQ	29-Dec-2022	66.96	66.89	67.13	66.69	67.00	66.96	66.95	791712	530.02	2104	461460	58.29
SILVERTUC	EQ	29-Dec-2022	347.60	348.55	355.15	339.20	347.90	347.55	344.45	6132	21.12	240	1313	21.41
SIMBHALS	EQ	29-Dec-2022	26.50	25.75	27.80	25.70	27.60	27.50	27.38	413276	113.14	1470	165987	40.16
SIMPLEXINF	EQ	29-Dec-2022	57.90	57.00	59.65	56.65	57.50	57.85	58.92	318151	187.46	580	301613	94.80
SINTERCOM	BE	29-Dec-2022	103.00	104.00	104.00	102.00	102.00	102.00	103.30	11910	12.30	10	-	-
SINTEX	BE	29-Dec-2022	4.25	4.05	4.05	4.05	4.05	4.05	4.05	253163	10.25	837	-	-
SIRCA	EQ	29-Dec-2022	675.10	679.80	681.00	655.00	676.70	670.20	665.44	31754	211.30	3395	11898	37.47
SIS	EQ	29-Dec-2022	379.20	379.20	387.30	376.65	385.40	385.30	383.32	61373	235.26	3905	27801	45.30
SITINET	EQ	29-Dec-2022	1.70	1.70	1.70	1.65	1.65	1.65	1.68	890264	14.92	770	619677	69.61
SIYSIL	EQ	29-Dec-2022	516.55	520.00	531.85	519.55	524.00	526.55	525.16	74153	389.42	3274	28579	38.54
SJS	EQ	29-Dec-2022	494.70	494.00	502.70	482.80	491.10	498.70	493.42	57845	285.42	4932	30979	53.56
SJVN	EQ	29-Dec-2022	34.60	34.50	34.80	34.15	34.35	34.35	34.41	3677382	1265.55	12230	1638821	44.56
SKFINDIA	EQ	29-Dec-2022	4582.65	4576.50	4598.00	4514.00	4559.50	4541.20	4548.54	6863	312.17	2593	4027	58.68
SKIPPER	EQ	29-Dec-2022	129.45	129.45	142.20	123.85	141.70	140.10	136.16	1977415	2692.37	15883	737699	37.31
SKMEGGPROD	EQ	29-Dec-2022	130.45	130.60	136.85	129.60	136.25	136.10	132.98	64367	85.60	1175	30313	47.09
SKP	SM	29-Dec-2022	230.10	250.00	250.00	223.00	223.00	224.75	236.18	32000	75.58	32	21000	65.63
SMARTLINK	EQ	29-Dec-2022	140.10	139.40	141.80	136.95	140.50	140.40	139.72	10100	14.11	417	4069	40.29
SMCGLOBAL	EQ	29-Dec-2022	76.90	77.40	77.40	76.00	77.05	77.15	76.72	15784	12.11	335	9226	58.45
SMLISUZU	EQ	29-Dec-2022	674.25	656.50	676.10	654.00	662.20	671.85	666.54	6515	43.43	780	2947	45.23
SMLT	EQ	29-Dec-2022	135.80	136.55	138.90	124.05	138.70	138.15	135.98	39858	54.20	1274	20891	52.41
SMSLIFE	EQ	29-Dec-2022	629.00	620.25	623.75	607.70	622.05	620.00	618.98	1712	10.60	187	1462	85.40
SMSPHARMA	EQ	29-Dec-2022	83.55	83.55	85.75	83.55	84.10	84.10	84.54	33663	28.46	849	12267	36.44
SNOWMAN	EQ	29-Dec-2022	37.65	37.50	38.75	37.30	37.65	37.75	38.05	514230	195.68	2070	195676	38.05
SOBHA	EQ	29-Dec-2022	549.60	549.30	559.40	546.55	556.90	553.80	554.56	58379	323.75	4027	20918	35.83
SOFTTECH	EQ	29-Dec-2022	155.55	152.05	153.95	147.80	147.80	147.80	149.43	2585	3.86	71	1714	66.31
SOLARA	EQ	29-Dec-2022	431.55	435.05	440.95	431.10	432.00	432.50	435.85	51934	226.36	3786	18958	36.50
SOLARINDS	EQ	29-Dec-2022	4147.30	4127.70	4197.90	4122.55	4166.00	4170.75	4172.16	30598	1276.60	7421	15361	50.20
SOLEX	SM	29-Dec-2022	303.05	318.20	318.20	318.20	318.20	318.20	318.20	1600	5.09	4	1600	100.00
SOMANYCERA	EQ	29-Dec-2022	471.45	471.45	473.80	467.60	469.60	468.70	469.45	7140	33.52	1094	4543	63.63
SOMATEX	EQ	29-Dec-2022	9.00	9.40	9.40	8.60	9.00	9.05	8.91	30870	2.75	123	22586	73.16
SOMICONVEY	EQ	29-Dec-2022	41.85	41.85	42.30	40.50	40.85	40.90	40.97	4176	1.71	51	2821	67.55
SONACOMS	EQ	29-Dec-2022	418.90	415.70	423.85	410.90	419.80	416.35	414.32	672200	2785.04	17275	386149	57.45
SONAMCLOCK	EQ	29-Dec-2022	50.70	50.00	52.00	49.10	50.35	50.15	49.86	79877	39.83	593	57776	72.33
SONATSOFTW	EQ	29-Dec-2022	569.40	569.00	574.90	557.50	559.50	560.60	567.44	80828	458.65	4672	36924	45.68
SOTL	EQ	29-Dec-2022	301.00	302.85	302.85	290.80	299.00	297.35	297.83	22555	67.18	1752	10393	46.08
SOUTHBANK	EQ	29-Dec-2022	17.95	17.90	18.15	17.55	18.05	18.05	17.86	33572172	5997.56	19288	9957181	29.66
SOUTHWEST	EQ	29-Dec-2022	118.40	116.05	121.50	116.05	119.00	119.85	119.29	35117	41.89	230	1671	4.76
SPAL	EQ	29-Dec-2022	314.35	317.00	324.00	311.00	323.85	322.85	318.38	48225	153.54	2916	17798	36.91
SPANDANA	EQ	29-Dec-2022	548.95	569.70	576.35	548.95	556.00	561.50	571.30	153471	876.77	4796	87122	56.77
SPARC	EQ	29-Dec-2022	210.15	211.10	212.50	209.50	211.00	210.70	211.11	209562	442.41	7137	98933	47.21
SPCENET	BE	29-Dec-2022	28.05	29.45	29.45	28.75	29.45	29.45	29.44	492152	144.91	583	-	-
SPECIALITY	EQ	29-Dec-2022	225.30	225.00	235.95	224.00	225.95	226.65	229.78	235224	540.49	7670	80856	34.37
SPENCERS	EQ	29-Dec-2022	66.75	67.60	67.60	65.30	65.70	65.95	66.38	89371	59.32	1199	40881	45.74
SPIC	EQ	29-Dec-2022	83.70	83.50	84.50	80.25	82.15	82.20	82.12	7398568	6075.41	26962	1577450	21.32
SPICEJET	EQ	29-Dec-2022	38.15	38.00	38.35	37.65	37.90	38.00	37.97	2356068	894.50	6291	548073	23.26
SPLIL	EQ	29-Dec-2022	75.10	74.00	74.55	72.70	73.50	73.45	73.27	94873	69.51	1440	41432	43.67
SPLPETRO	EQ	29-Dec-2022	773.10	770.00	781.50	756.10	781.40	773.45	766.08	35093	268.84	3490	22733	64.78
SPMLINFRA	EQ	29-Dec-2022	25.70	26.90	26.95	26.05	26.90	26.90	26.89	100871	27.13	300	76976	76.31
SPORTKING	EQ	29-Dec-2022	695.50	690.00	724.15	679.05	696.05	698.05	694.14	11478	79.67	1267	6890	60.03
SPRL	SM	29-Dec-2022	85.00	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
SPTL	EQ	29-Dec-2022	3.00	2.95	3.05	2.85	2.85	2.85	2.91	3401332	99.10	1629	2472784	72.70
SREEL	EQ	29-Dec-2022	206.50	209.00	214.75	203.65	211.00	207.80	207.43	10872	22.55	603	5393	49.60
SREIBNPNCD	NW	29-Dec-2022	190.00	189.99	189.99	189.99	189.99	189.99	189.99	50	0.09	1	50	100.00
SREIBNPNCD	Y8	29-Dec-2022	375.00	370.00	370.00	369.80	369.85	369.85	369.86	133	0.49	6	133	100.00
SREIBNPNCD	Y9	29-Dec-2022	345.01	350.00	350.00	350.00	350.00	350.00	350.00	1	0.00	1	1	100.00
SRF	EQ	29-Dec-2022	2307.25	2297.05	2319.45	2268.80	2280.00	2275.95	2284.57	987064	22550.14	68194	661233	66.99
SRHHYPOLTD	EQ	29-Dec-2022	515.70	523.45	530.00	512.10	522.60	523.25	522.96	16875	88.25	1598	6227	36.90
SRPL	EQ	29-Dec-2022	64.65	65.85	65.85	61.45	61.45	62.10	62.90	69427	43.67	437	40792	58.76
SSINFRA	ST	29-Dec-2022	7.55	7.90	7.90	7.90	7.90	7.90	7.90	39000	3.08	12	39000	100.00
SSWL	EQ	29-Dec-2022	156.30	158.00	158.00	152.60	154.85	155.10	154.66	93188	144.13	2475	59193	63.52
STAR	EQ	29-Dec-2022	353.60	354.15	358.50	350.05	353.05	353.65	352.89	290277	1024.36	5467	45154	15.56
STARCEMENT	EQ	29-Dec-2022	113.55	112.35	115.00	112.00	114.35	114.15	113.09	101092	114.32	1902	60604	59.95
STARHEALTH	EQ	29-Dec-2022	575.25	575.00	583.00	564.45	577.00	575.45	570.91	104197	594.87	9938	47891	45.96
STARPAPER	EQ	29-Dec-2022	186.30	186.95	189.00	183.35	186.90	187.75	185.94	39200	72.89	1540	17813	45.44
STARTECK	EQ	29-Dec-2022	137.25	139.00	139.90	135.85	139.80	138.60	137.53	15451	21.25	641	1148	7.43
STCINDIA	EQ	29-Dec-2022	90.15	89.20	89.80	87.60	88.85	88.55	88.55	61601	54.55	1057	22965	37.28
STEELCAS	EQ	29-Dec-2022	443.15	432.00	454.95	432.00	446.15	446.00	441.35	23079	101.86	3393	11428	49.52
STEELCITY	EQ	29-Dec-2022	62.95	62.05	63.20	61.85	63.00	62.70	62.67	16542	10.37	185	13944	84.29
STEELXIND	EQ	29-Dec-2022	13.15	13.30	13.45	12.95	13.10	13.20	13.17	1138824	150.03	2959	790976	69.46
STEL	EQ	29-Dec-2022	159.05	159.80	167.80	157.55	162.50	163.60	163.80	39008	63.89	1729	14493	37.15
STERTOOLS	EQ	29-Dec-2022	264.35	267.00	270.00	257.50	267.20	267.55	264.61	49775	131.71	3566	23413	47.04
STLTECH	EQ	29-Dec-2022	173.05	171.50	174.95	170.40	173.00	173.40	172.77	514044	888.12	7536	161662	31.45
STOVEKRAFT	EQ	29-Dec-2022	514.15	515.05	515.90	504.00	510.50	507.50	509.79	378397	1929.02	11153	257425	68.03
STYLAMIND	EQ	29-Dec-2022	1122.45	1122.45	1122.95	1075.00	1082.00	1080.95	1093.46	19603	214.35	2254	13160	67.13
SUBCAPCITY	EQ	29-Dec-2022	79.50	77.50	83.15	75.55	78.00	77.65	78.16	3165	2.47	123	1574	49.73
SUBEXLTD	EQ	29-Dec-2022	33.10	33.10	34.10	32.85	33.35	33.40	33.45	6481020	2167.67	10215	865621	13.36
SUBROS	EQ	29-Dec-2022	305.00	303.80	308.00	300.05	307.10	306.95	305.00	7905	24.11	1039	3994	50.52
SUDARSCHEM	EQ	29-Dec-2022	385.85	388.00	388.15	381.00	383.60	383.55	383.50	25952	99.53	2374	13643	52.57
SUKHJITS	EQ	29-Dec-2022	417.80	413.00	422.15	410.30	414.00	413.65	415.94	1030	4.28	109	764	74.17
SULA	EQ	29-Dec-2022	330.35	327.25	332.00	322.05	322.85	323.15	326.23	454189	1481.69	11754	173613	38.22
SUMEETINDS	BE	29-Dec-2022	5.55	5.30	5.30	5.30	5.30	5.30	5.30	102797	5.45	150	-	-
SUMICHEM	EQ	29-Dec-2022	471.10	471.50	474.30	468.05	471.50	470.75	470.86	73758	347.29	6191	32741	44.39
SUMIT	BE	29-Dec-2022	30.65	31.75	31.75	29.25	29.80	29.90	30.10	21502	6.47	91	-	-
SUMMITSEC	EQ	29-Dec-2022	620.85	613.60	631.00	613.55	620.10	625.35	625.65	2333	14.60	270	1325	56.79
SUNCLAYLTD	EQ	29-Dec-2022	5011.25	5020.05	5039.95	4959.55	5003.00	4998.60	4996.16	1513	75.59	368	872	57.63
SUNDARAM	EQ	29-Dec-2022	2.85	2.85	2.85	2.70	2.75	2.75	2.77	523021	14.47	415	271907	51.99
SUNDARMFIN	EQ	29-Dec-2022	2307.80	2317.00	2320.80	2287.20	2300.05	2301.85	2302.33	13348	307.32	2857	7302	54.70
SUNDARMHLD	EQ	29-Dec-2022	93.45	93.40	93.50	92.00	93.15	92.75	92.76	51315	47.60	1037	29744	57.96
SUNDRMBRAK	EQ	29-Dec-2022	332.55	326.25	337.00	317.65	326.80	323.10	325.14	4369	14.21	572	2062	47.20
SUNDRMFAST	EQ	29-Dec-2022	959.85	960.00	995.00	954.00	957.95	959.50	965.41	59921	578.48	6497	14196	23.69
SUNFLAG	EQ	29-Dec-2022	111.50	110.05	116.50	109.85	116.00	113.80	111.91	1045786	1170.30	8644	472475	45.18
SUNPHARMA	EQ	29-Dec-2022	995.00	998.55	1004.70	989.10	1003.95	1000.55	996.89	2162872	21561.48	68895	1001599	46.31
SUNTECK	EQ	29-Dec-2022	332.30	331.80	338.35	330.85	334.95	334.30	334.04	258271	862.72	11112	113353	43.89
SUNTV	EQ	29-Dec-2022	484.85	485.65	486.80	478.00	485.70	485.15	482.41	577329	2785.12	13928	172888	29.95
SUPERHOUSE	EQ	29-Dec-2022	200.90	200.90	202.20	198.90	202.00	201.15	201.01	6222	12.51	250	5195	83.49
SUPERSPIN	EQ	29-Dec-2022	8.50	8.70	8.90	8.50	8.90	8.80	8.76	19186	1.68	64	17804	92.80
SUPRAJIT	EQ	29-Dec-2022	330.00	329.50	339.00	328.05	330.40	330.50	331.60	357024	1183.88	5596	237760	66.59
SUPREMEENG	EQ	29-Dec-2022	1.20	1.20	1.25	1.15	1.25	1.20	1.22	406073	4.93	289	294442	72.51
SUPREMEIND	EQ	29-Dec-2022	2446.25	2459.10	2481.95	2440.00	2467.00	2451.45	2456.72	51844	1273.66	15400	35176	67.85
SUPREMEINF	EQ	29-Dec-2022	21.85	22.50	22.80	21.20	22.00	22.25	22.13	39352	8.71	319	7558	19.21
SUPRIYA	EQ	29-Dec-2022	233.05	234.85	235.50	231.50	235.00	234.60	233.84	103980	243.15	4097	55848	53.71
SURANASOL	EQ	29-Dec-2022	22.30	22.00	22.50	21.70	22.50	22.30	22.17	21280	4.72	373	13133	61.72
SURANAT&P	EQ	29-Dec-2022	10.65	10.70	11.40	10.50	11.20	10.95	10.97	120272	13.19	470	75880	63.09
SURYALAXMI	EQ	29-Dec-2022	60.40	60.40	62.00	59.10	60.10	60.05	60.68	21699	13.17	446	9427	43.44
SURYAROSNI	EQ	29-Dec-2022	491.55	487.00	501.00	484.65	497.00	498.35	493.78	118384	584.56	5474	40236	33.99
SURYODAY	EQ	29-Dec-2022	114.05	113.25	121.25	112.70	119.95	119.00	116.83	1528181	1785.36	15487	778283	50.93
SUTLEJTEX	EQ	29-Dec-2022	60.70	61.00	61.50	59.60	60.85	61.10	60.25	49080	29.57	801	25740	52.44
SUULD	EQ	29-Dec-2022	38.65	38.00	38.15	36.75	36.95	37.05	37.25	117831	43.90	1187	73751	62.59
SUVEN	EQ	29-Dec-2022	66.15	66.15	71.00	66.15	69.80	69.80	69.57	1802876	1254.31	9285	449505	24.93
SUVENPHAR	EQ	29-Dec-2022	490.25	488.60	498.00	485.80	494.80	493.05	494.09	422861	2089.33	13402	214263	50.67
SUVIDHAA	EQ	29-Dec-2022	5.05	4.95	5.20	4.95	5.05	5.10	5.09	85802	4.37	164	55252	64.39
SUZLON	EQ	29-Dec-2022	10.05	10.00	10.25	9.80	10.15	10.15	10.04	90408089	9079.89	35711	23342208	25.82
SUZLONPP	E1	29-Dec-2022	7.55	7.50	7.60	7.35	7.55	7.55	7.47	4069971	303.91	2407	2143989	52.68
SVPGLOB	EQ	29-Dec-2022	29.05	29.45	29.45	28.80	28.90	29.00	29.10	86560	25.19	795	57152	66.03
SWANENERGY	EQ	29-Dec-2022	285.20	287.50	290.00	283.60	284.40	286.60	286.71	144120	413.21	3924	67144	46.59
SWARAJ	SM	29-Dec-2022	53.00	53.05	55.00	53.05	55.00	55.00	54.03	4000	2.16	2	2000	50.00
SWARAJENG	EQ	29-Dec-2022	1559.80	1558.65	1584.75	1551.10	1566.00	1572.30	1560.81	1405	21.93	295	908	64.63
SWASTIK	SM	29-Dec-2022	91.15	93.20	103.95	93.20	102.35	102.40	100.60	663600	667.56	441	460800	69.44
SWELECTES	EQ	29-Dec-2022	328.90	331.60	332.00	321.75	324.70	325.05	327.40	3377	11.06	494	1790	53.01
SWSOLAR	EQ	29-Dec-2022	267.65	268.90	268.95	263.90	266.90	266.70	265.98	121122	322.15	4746	63783	52.66
SYMPHONY	EQ	29-Dec-2022	903.10	899.30	904.25	893.00	895.00	893.80	896.41	7079	63.46	1391	3435	48.52
SYNCOMF	EQ	29-Dec-2022	9.05	9.20	9.45	8.95	9.10	9.05	9.15	3160520	289.12	4350	1576956	49.90
SYNGENE	EQ	29-Dec-2022	580.80	577.60	579.50	563.00	577.40	577.50	572.21	652032	3730.98	22454	242809	37.24
SYRMA	EQ	29-Dec-2022	273.50	272.00	272.70	268.45	269.35	269.20	270.38	143032	386.73	4580	71175	49.76
TAINWALCHM	EQ	29-Dec-2022	97.85	97.30	104.00	97.30	97.65	98.75	101.28	34907	35.35	825	13013	37.28
TAJGVK	EQ	29-Dec-2022	197.90	195.05	199.65	193.70	199.40	198.25	196.53	110400	216.97	3173	31668	28.68
TAKE	EQ	29-Dec-2022	23.80	23.80	24.10	23.50	23.55	23.65	23.70	139454	33.05	853	65273	46.81
TALBROAUTO	EQ	29-Dec-2022	546.65	540.80	563.90	536.00	556.70	556.60	551.40	72772	401.27	5291	26650	36.62
TANLA	EQ	29-Dec-2022	708.25	703.00	709.45	700.50	707.25	705.55	703.66	90467	636.58	4082	41936	46.36
TANTIACONS	BZ	29-Dec-2022	10.95	11.30	11.30	10.85	11.00	11.20	11.19	8431	0.94	37	-	-
TAPIFRUIT	SM	29-Dec-2022	57.15	55.35	56.55	55.35	56.55	56.55	55.95	6000	3.36	2	3000	50.00
TARC	EQ	29-Dec-2022	41.05	40.65	42.10	40.65	41.85	41.80	41.48	442953	183.74	1760	198847	44.89
TARMAT	EQ	29-Dec-2022	53.85	54.00	56.25	53.85	55.00	55.15	54.76	18399	10.07	252	11351	61.69
TARSONS	EQ	29-Dec-2022	704.75	701.00	701.00	689.55	693.00	692.95	694.79	19426	134.97	2625	9051	46.59
TASTYBITE	EQ	29-Dec-2022	10590.70	10595.20	10600.00	10422.00	10598.00	10559.95	10504.47	525	55.15	265	278	52.95
TATACAPHSG	N6	29-Dec-2022	1020.00	1025.00	1025.00	1015.01	1020.00	1020.00	1022.14	21	0.21	4	20	95.24
TATACAPHSG	N8	29-Dec-2022	1059.00	1053.00	1053.00	1032.05	1032.05	1038.49	1038.50	65	0.68	3	65	100.00
TATACAPHSG	NA	29-Dec-2022	1105.39	1099.90	1099.90	1099.90	1099.90	1099.90	1099.90	12	0.13	1	12	100.00
TATACAPHSG	NB	29-Dec-2022	1135.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	36	0.38	4	36	100.00
TATACHEM	EQ	29-Dec-2022	933.20	928.00	935.00	922.00	930.25	928.55	927.85	918301	8520.46	36455	454593	49.50
TATACOFFEE	EQ	29-Dec-2022	220.15	220.15	220.50	217.00	219.00	219.45	218.41	296257	647.06	3659	81407	27.48
TATACOMM	EQ	29-Dec-2022	1254.40	1254.40	1272.75	1241.15	1258.25	1259.60	1251.96	328518	4112.93	17732	134334	40.89
TATACONSUM	EQ	29-Dec-2022	780.15	779.00	779.00	763.10	776.05	776.10	769.32	1691955	13016.55	49574	843985	49.88
TATAELXSI	EQ	29-Dec-2022	6332.05	6280.00	6295.00	6228.00	6250.00	6256.40	6257.19	137789	8621.72	24209	46058	33.43
TATAINVEST	EQ	29-Dec-2022	2115.35	2114.00	2114.00	2072.05	2095.00	2094.55	2087.46	16148	337.08	3180	6272	38.84
TATAMETALI	EQ	29-Dec-2022	772.90	765.00	791.00	765.00	789.40	788.35	783.65	200093	1568.03	6579	38697	19.34
TATAMOTORS	EQ	29-Dec-2022	391.30	389.00	390.00	383.05	386.50	385.90	385.43	15627403	60232.04	239147	6704995	42.91
TATAMTRDVR	EQ	29-Dec-2022	207.50	207.00	207.90	201.85	205.00	205.15	203.98	977685	1994.32	19399	426291	43.60
TATAPOWER	EQ	29-Dec-2022	208.25	208.80	208.80	205.00	206.10	205.85	206.15	15374707	31695.36	124548	7367957	47.92
TATASTEEL	EQ	29-Dec-2022	110.00	109.00	112.00	108.85	111.65	111.75	110.83	51751642	57356.42	171506	10253413	19.81
TATASTLLP	EQ	29-Dec-2022	657.15	657.15	669.50	650.05	669.00	667.50	664.31	63268	420.29	3316	23541	37.21
TATVA	EQ	29-Dec-2022	2120.90	2100.00	2145.00	2100.00	2139.00	2137.90	2126.37	3953	84.06	1083	2086	52.77
TBZ	EQ	29-Dec-2022	77.90	77.90	79.00	77.25	78.00	78.00	78.17	129898	101.55	2418	62030	47.75
TCFSL	ND	29-Dec-2022	1028.25	1030.00	1030.00	1028.00	1029.00	1029.87	1029.27	1168	12.02	25	1000	85.62
TCFSL	NF	29-Dec-2022	1111.00	1195.00	1195.00	1120.00	1131.00	1131.00	1186.21	29	0.34	5	26	89.66
TCFSL	NL	29-Dec-2022	1062.85	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	175	1.86	3	175	100.00
TCI	EQ	29-Dec-2022	632.00	629.00	629.00	617.20	627.80	625.35	623.90	25491	159.04	3032	15140	59.39
TCIEXP	EQ	29-Dec-2022	1809.10	1809.35	1809.45	1772.55	1805.10	1795.75	1790.28	8900	159.34	2646	4918	55.26
TCNSBRANDS	EQ	29-Dec-2022	514.95	511.05	519.60	507.10	516.25	515.05	514.31	24635	126.70	3147	11420	46.36
TCPLPACK	EQ	29-Dec-2022	1503.20	1495.75	1544.55	1455.00	1522.00	1517.25	1496.64	22749	340.47	6683	8745	38.44
TCS	EQ	29-Dec-2022	3257.10	3231.10	3271.50	3228.00	3271.25	3268.75	3253.85	1037927	33772.54	68726	584056	56.27
TDPOWERSYS	EQ	29-Dec-2022	119.15	119.90	121.30	117.00	118.00	117.80	118.62	111557	132.33	3644	56499	50.65
TEAMLEASE	EQ	29-Dec-2022	2521.20	2521.25	2527.90	2496.15	2525.00	2518.00	2511.12	4145	104.09	1387	1875	45.24
TECH	EQ	29-Dec-2022	29.11	28.60	29.32	28.60	29.32	29.31	29.11	2394	0.70	56	2082	86.97
TECHIN	EQ	29-Dec-2022	10.40	10.65	10.90	10.65	10.90	10.90	10.77	3831	0.41	37	3556	92.82
TECHM	EQ	29-Dec-2022	1016.25	1010.00	1015.70	1007.00	1014.45	1013.20	1011.96	1977329	20009.77	58409	1258102	63.63
TECHNOE	EQ	29-Dec-2022	319.30	319.30	323.15	314.95	318.80	317.65	319.21	37678	120.27	2250	19277	51.16
TEGA	EQ	29-Dec-2022	590.10	583.05	599.00	532.00	580.00	586.10	580.77	33277	193.26	2482	8857	26.62
TEJASNET	EQ	29-Dec-2022	578.75	578.00	578.00	565.10	567.40	568.60	569.41	186586	1062.44	6369	74531	39.94
TEMBO	EQ	29-Dec-2022	130.70	131.10	137.50	131.00	131.10	132.55	134.11	162055	217.33	1656	104830	64.69
TERASOFT	EQ	29-Dec-2022	43.30	43.25	43.50	41.40	43.30	43.00	42.64	22940	9.78	366	9578	41.75
TEXINFRA	EQ	29-Dec-2022	59.40	58.50	61.80	58.50	60.45	60.35	60.48	52918	32.01	597	23319	44.07
TEXMOPIPES	EQ	29-Dec-2022	59.10	58.70	58.75	57.30	58.15	58.10	58.04	62921	36.52	1329	26189	41.62
TEXRAIL	EQ	29-Dec-2022	56.15	55.55	57.95	55.30	57.25	57.10	57.02	3306827	1885.65	11987	865929	26.19
TFCILTD	EQ	29-Dec-2022	80.95	80.95	83.25	80.30	81.95	81.85	82.47	822715	678.49	5934	289821	35.23
TFL	EQ	29-Dec-2022	10.05	9.70	10.40	9.65	10.10	10.00	10.07	64604	6.50	187	2961	4.58
TFLPP	E1	29-Dec-2022	3.25	3.25	3.35	3.15	3.35	3.30	3.32	8870	0.29	17	8564	96.55
TGBHOTELS	EQ	29-Dec-2022	13.05	13.05	13.40	12.55	12.75	12.70	12.85	29453	3.79	134	19487	66.16
THANGAMAYL	EQ	29-Dec-2022	1052.30	1090.00	1148.80	1022.00	1090.00	1081.00	1070.75	12095	129.51	1443	5568	46.04
THEINVEST	EQ	29-Dec-2022	86.10	85.00	87.70	84.65	87.35	86.85	86.55	831	0.72	49	337	40.55
THEJO	SM	29-Dec-2022	1160.00	1144.00	1195.00	1140.00	1140.00	1140.00	1165.24	2550	29.71	15	1950	76.47
THEMISMED	EQ	29-Dec-2022	1327.95	1355.00	1390.00	1326.55	1330.00	1331.90	1350.03	6009	81.12	1241	3438	57.21
THERMAX	EQ	29-Dec-2022	1945.95	1968.00	1968.00	1905.10	1925.00	1913.75	1922.63	10105	194.28	2796	4589	45.41
THOMASCOOK	EQ	29-Dec-2022	73.15	72.20	73.00	71.10	71.70	71.70	71.89	242055	174.00	2356	150811	62.30
THOMASCOTT	BE	29-Dec-2022	45.60	46.20	46.40	43.35	46.00	44.65	45.13	2594	1.17	38	-	-
THYROCARE	EQ	29-Dec-2022	616.85	626.20	649.95	624.10	628.25	627.35	633.91	583015	3695.79	16863	69637	11.94
TI	EQ	29-Dec-2022	103.60	103.00	108.35	101.90	106.60	105.75	105.59	220230	232.55	2415	158690	72.06
TIDEWATER	EQ	29-Dec-2022	999.50	999.90	1009.00	998.00	1002.10	1002.65	1001.39	16120	161.42	1665	10965	68.02
TIIL	EQ	29-Dec-2022	911.55	879.80	896.20	879.70	881.00	887.55	889.14	19362	172.16	1743	7248	37.43
TIINDIA	EQ	29-Dec-2022	2785.85	2760.50	2790.10	2665.10	2785.00	2758.50	2725.32	327875	8935.66	39455	127804	38.98
TIJARIA	BE	29-Dec-2022	6.95	6.90	7.05	6.85	7.00	7.00	6.95	13656	0.95	42	-	-
TIL	BE	29-Dec-2022	181.30	190.35	190.35	190.35	190.35	190.35	190.35	5364	10.21	75	-	-
TIMESCAN	SM	29-Dec-2022	140.90	140.00	147.50	140.00	146.80	145.90	143.86	10000	14.39	5	8000	80.00
TIMESGTY	EQ	29-Dec-2022	55.00	53.70	54.90	53.20	54.90	54.00	53.94	1315	0.71	57	651	49.51
TIMETECHNO	EQ	29-Dec-2022	91.55	91.90	92.75	90.70	91.50	91.85	91.80	989190	908.06	7896	334914	33.86
TIMKEN	EQ	29-Dec-2022	3109.75	3115.00	3159.30	3086.00	3144.15	3130.05	3124.43	57058	1782.74	10304	22398	39.25
TINPLATE	EQ	29-Dec-2022	327.25	327.70	332.70	323.45	331.70	331.45	329.70	432499	1425.96	8795	215117	49.74
TIPSFILMS	EQ	29-Dec-2022	441.65	441.65	446.20	420.00	429.50	425.60	436.30	2530	11.04	249	1404	55.49
TIPSINDLTD	EQ	29-Dec-2022	1843.50	1843.00	1843.00	1815.00	1820.00	1824.00	1825.50	10296	187.95	2869	7750	75.27
TIRUMALCHM	EQ	29-Dec-2022	202.40	202.40	202.40	199.10	199.50	199.95	200.41	104449	209.32	2568	61947	59.31
TIRUPATIFL	EQ	29-Dec-2022	22.60	22.80	22.80	21.65	22.00	22.30	22.12	848307	187.64	1852	260025	30.65
TITAN	EQ	29-Dec-2022	2580.15	2555.00	2588.85	2542.20	2553.05	2553.25	2556.09	1583143	40466.51	78805	937153	59.20
TMB	EQ	29-Dec-2022	481.20	486.70	486.70	478.15	478.50	479.10	479.87	36884	176.99	3784	27921	75.70
TNIDETF	EQ	29-Dec-2022	55.15	55.00	55.45	54.80	55.45	55.40	54.95	1275	0.70	69	1156	90.67
TNPETRO	EQ	29-Dec-2022	91.30	91.15	91.20	89.50	90.70	90.85	90.39	89769	81.14	2352	47023	52.38
TNPL	EQ	29-Dec-2022	242.25	242.80	244.00	238.20	238.95	239.60	241.22	129693	312.85	3162	65502	50.51
TNTELE	BE	29-Dec-2022	7.35	7.15	7.45	7.10	7.40	7.25	7.34	9842	0.72	55	-	-
TOKYOPLAST	EQ	29-Dec-2022	97.75	97.00	98.70	95.95	97.75	97.80	97.41	3194	3.11	103	2147	67.22
TORNTPHARM	EQ	29-Dec-2022	1575.30	1577.75	1582.95	1555.00	1566.00	1561.45	1566.75	485039	7599.33	24848	349803	72.12
TORNTPOWER	EQ	29-Dec-2022	495.80	493.55	502.95	489.05	502.95	496.80	493.51	174770	862.50	10597	43056	24.64
TOTAL	EQ	29-Dec-2022	158.60	156.80	159.00	154.00	155.15	155.15	155.54	16445	25.58	715	8187	49.78
TOUCHWOOD	EQ	29-Dec-2022	101.00	100.40	103.70	100.40	101.70	102.95	103.20	363	0.37	12	236	65.01
TPLPLASTEH	EQ	29-Dec-2022	31.25	31.60	31.60	30.15	30.35	30.50	30.63	20219	6.19	324	12306	60.86
TRACXN	EQ	29-Dec-2022	79.85	80.45	81.90	79.55	80.00	80.35	80.53	343469	276.60	5099	141905	41.32
TREEHOUSE	EQ	29-Dec-2022	17.90	18.20	18.20	17.50	17.60	17.90	17.92	14432	2.59	211	8716	60.39
TREJHARA	EQ	29-Dec-2022	67.55	68.30	69.55	67.00	67.80	67.45	67.76	35516	24.07	439	19835	55.85
TRENT	EQ	29-Dec-2022	1346.40	1341.05	1350.00	1308.30	1349.85	1348.60	1335.05	572355	7641.21	33632	226914	39.65
TRF	EQ	29-Dec-2022	167.80	168.65	170.95	165.35	170.80	170.30	169.35	53232	90.15	569	29183	54.82
TRIDENT	EQ	29-Dec-2022	34.35	34.30	34.30	33.60	33.90	33.85	33.91	3104013	1052.54	17948	1438904	46.36
TRIGYN	EQ	29-Dec-2022	91.05	91.00	92.15	90.35	91.50	91.30	91.14	67276	61.31	1345	43292	64.35
TRIL	EQ	29-Dec-2022	55.15	55.15	57.65	54.50	56.70	56.75	56.61	630834	357.10	4526	166709	26.43
TRITURBINE	EQ	29-Dec-2022	263.95	264.40	269.35	255.00	258.90	258.70	261.95	307786	806.26	9876	151156	49.11
TRIVENI	EQ	29-Dec-2022	286.10	284.80	293.10	281.25	282.45	283.15	286.70	1253863	3594.81	22666	351224	28.01
TRU	EQ	29-Dec-2022	71.90	71.00	74.70	70.40	71.60	71.65	72.45	406799	294.71	4051	248021	60.97
TTKHLTCARE	EQ	29-Dec-2022	1022.40	1022.05	1035.95	986.95	995.00	1004.45	1014.94	8201	83.24	859	3831	46.71
TTKPRESTIG	EQ	29-Dec-2022	805.20	805.20	813.15	796.90	799.00	799.40	803.29	44211	355.14	5096	19597	44.33
TTL	EQ	29-Dec-2022	86.40	87.90	87.90	85.10	87.40	86.95	86.68	7237	6.27	275	3108	42.95
TTML	EQ	29-Dec-2022	91.65	96.20	96.20	92.05	93.15	93.25	95.13	7946840	7560.03	31485	2831732	35.63
TV18BRDCST	EQ	29-Dec-2022	37.90	37.75	37.75	37.15	37.35	37.20	37.33	3621066	1351.86	6654	1610026	44.46
TVSELECT	EQ	29-Dec-2022	293.55	292.70	294.20	285.20	288.80	287.35	289.72	79661	230.79	4016	32583	40.90
TVSMOTOR	EQ	29-Dec-2022	1082.70	1077.90	1135.50	1071.70	1102.30	1101.00	1088.95	2629509	28633.99	55369	1137643	43.26
TVSSRICHAK	EQ	29-Dec-2022	3002.90	3016.50	3050.00	2988.70	3034.00	3018.10	3012.40	4016	120.98	1060	1226	30.53
TVTODAY	EQ	29-Dec-2022	235.00	234.00	247.00	233.00	244.00	244.20	241.37	79707	192.39	2388	39006	48.94
TVVISION	BE	29-Dec-2022	3.30	3.15	3.15	3.15	3.15	3.15	3.15	2300	0.07	3	-	-
TWL	EQ	29-Dec-2022	213.25	215.00	222.90	206.15	216.45	216.90	215.10	2832204	6092.02	25090	1168669	41.26
UBL	EQ	29-Dec-2022	1702.60	1696.85	1714.00	1668.10	1704.90	1694.05	1678.62	246495	4137.71	7792	147208	59.72
UCALFUEL	EQ	29-Dec-2022	127.25	127.45	127.45	125.15	126.25	126.65	126.53	3884	4.91	230	2111	54.35
UCL	SM	29-Dec-2022	68.45	61.00	61.00	61.00	61.00	61.00	61.00	8000	4.88	1	8000	100.00
UCOBANK	EQ	29-Dec-2022	31.40	31.00	31.50	30.55	30.85	30.80	30.93	36148593	11182.28	57759	7249522	20.05
UDAICEMENT	EQ	29-Dec-2022	31.15	31.20	31.55	31.00	31.25	31.15	31.16	100478	31.31	734	52784	52.53
UFLEX	EQ	29-Dec-2022	559.55	560.85	562.55	552.05	559.00	559.60	557.27	40031	223.08	3325	15923	39.78
UFO	EQ	29-Dec-2022	92.90	92.90	93.35	92.30	93.20	92.90	92.77	25603	23.75	452	14368	56.12
UGARSUGAR	EQ	29-Dec-2022	95.25	94.80	104.75	93.00	103.25	103.70	101.77	2685333	2732.90	19520	793010	29.53
UGROCAP	EQ	29-Dec-2022	157.20	156.65	157.45	152.00	154.90	153.75	154.22	62839	96.91	1967	29879	47.55
UGROCAP	N1	29-Dec-2022	685.30	685.30	690.00	681.50	681.50	681.50	684.83	71	0.49	3	70	98.59
UGROCAP	N5	29-Dec-2022	998.00	999.90	1000.00	999.90	1000.00	1000.00	999.94	25	0.25	2	25	100.00
UGROCAP	N7	29-Dec-2022	1002.00	1024.00	1024.00	1004.00	1004.00	1004.00	1005.19	17	0.17	4	17	100.00
UJAAS	BE	29-Dec-2022	2.95	3.00	3.00	2.90	2.95	2.90	2.92	177161	5.18	414	-	-
UJJIVAN	EQ	29-Dec-2022	262.80	260.00	273.25	257.05	270.05	269.25	263.87	361001	952.58	6204	211119	58.48
UJJIVANSFB	EQ	29-Dec-2022	28.40	28.30	28.85	28.05	28.55	28.50	28.51	5719248	1630.72	9574	1899246	33.21
ULTRACEMCO	EQ	29-Dec-2022	7053.80	7030.05	7035.40	6905.00	6995.00	6982.20	6947.20	449116	31200.98	46702	219350	48.84
UMA	ST	29-Dec-2022	33.00	34.25	34.50	33.00	33.10	33.15	33.67	2044000	688.32	460	1972000	96.48
UMAEXPORTS	EQ	29-Dec-2022	47.50	48.60	48.60	46.40	47.10	47.00	46.97	39512	18.56	641	24488	61.98
UMANGDAIRY	EQ	29-Dec-2022	61.15	61.15	62.50	60.85	61.50	61.90	61.71	4883	3.01	131	2359	48.31
UMESLTD	EQ	29-Dec-2022	4.75	4.65	4.85	4.65	4.80	4.70	4.73	7468	0.35	41	6787	90.88
UNICHEMLAB	EQ	29-Dec-2022	315.25	310.10	329.00	310.00	322.30	323.30	321.07	248265	797.10	9994	91495	36.85
UNIDT	EQ	29-Dec-2022	261.70	262.25	263.00	259.10	259.15	261.30	260.93	6278	16.38	339	3104	49.44
UNIENTER	EQ	29-Dec-2022	137.85	137.85	137.85	134.10	134.50	134.80	134.95	4084	5.51	234	2407	58.94
UNIINFO	EQ	29-Dec-2022	21.05	21.05	21.40	19.70	20.20	20.40	20.32	7923	1.61	108	5227	65.97
UNIONBANK	EQ	29-Dec-2022	79.40	79.00	80.40	77.25	78.00	78.00	78.80	39390438	31041.15	67256	5870555	14.90
UNIPARTS	EQ	29-Dec-2022	563.95	562.55	566.45	553.20	565.50	565.45	559.97	266439	1491.97	10732	101985	38.28
UNITECH	BZ	29-Dec-2022	1.75	1.75	1.80	1.75	1.80	1.80	1.80	587914	10.57	216	-	-
UNITEDPOLY	BE	29-Dec-2022	113.80	108.15	113.75	108.15	110.50	109.05	108.36	86564	93.80	494	-	-
UNITEDTEA	EQ	29-Dec-2022	282.50	279.05	283.45	278.25	278.50	279.75	279.44	778	2.17	71	550	70.69
UNIVASTU	EQ	29-Dec-2022	89.15	89.70	92.00	88.80	90.80	91.15	90.87	46039	41.83	762	23906	51.93
UNIVCABLES	EQ	29-Dec-2022	296.90	295.70	298.00	290.45	296.35	296.45	294.25	16759	49.31	833	8398	50.11
UNIVPHOTO	EQ	29-Dec-2022	514.85	509.10	523.00	506.05	523.00	516.25	512.45	1152	5.90	125	675	58.59
UNOMINDA	EQ	29-Dec-2022	526.20	527.05	528.00	520.25	523.25	522.05	523.60	293909	1538.91	19080	186325	63.40
UPL	EQ	29-Dec-2022	723.55	724.70	729.85	717.00	725.00	722.55	722.86	1898772	13725.49	37515	508247	26.77
URAVI	SM	29-Dec-2022	132.85	126.35	139.40	126.35	137.00	137.00	134.39	16800	22.58	7	14400	85.71
URJA	EQ	29-Dec-2022	9.85	9.90	9.95	9.75	9.90	9.90	9.85	1367346	134.70	3101	724366	52.98
USASEEDS	SM	29-Dec-2022	357.35	374.50	375.20	373.95	375.20	375.20	374.88	27600	103.47	23	15600	56.52
USHAMART	EQ	29-Dec-2022	175.00	173.00	177.00	168.80	175.40	175.25	173.37	2025458	3511.54	21301	547192	27.02
UTIAMC	EQ	29-Dec-2022	870.55	869.50	869.50	837.00	846.00	845.40	851.04	123014	1046.90	6849	45786	37.22
UTIBANKETF	EQ	29-Dec-2022	43.40	43.74	43.86	43.00	43.84	43.80	43.74	171347	74.94	266	159646	93.17
UTINEXT50	EQ	29-Dec-2022	44.60	45.17	45.17	44.00	44.73	44.64	44.29	4722	2.09	207	2113	44.75
UTINIFTETF	EQ	29-Dec-2022	1932.02	1924.93	1930.40	1917.00	1930.40	1930.40	1920.22	244	4.69	60	154	63.11
UTISENSETF	EQ	29-Dec-2022	647.50	651.98	651.98	641.14	648.00	648.00	644.39	532	3.43	72	432	81.20
UTISXN50	EQ	29-Dec-2022	50.77	50.00	51.03	49.60	51.00	50.99	50.69	1013	0.51	62	647	63.87
UTTAMSUGAR	EQ	29-Dec-2022	273.20	271.10	295.05	262.10	289.00	288.60	289.33	663539	1919.81	17392	144446	21.77
V2RETAIL	EQ	29-Dec-2022	91.85	93.10	93.45	90.70	92.85	92.80	92.58	21981	20.35	531	11878	54.04
VADILALIND	EQ	29-Dec-2022	2616.40	2601.00	2640.00	2580.30	2640.00	2635.15	2612.89	8716	227.74	4389	2314	26.55
VAIBHAVGBL	EQ	29-Dec-2022	319.75	319.65	320.70	312.30	313.00	313.10	314.21	178974	562.35	9034	114947	64.23
VAISHALI	EQ	29-Dec-2022	137.20	137.20	140.70	135.50	139.00	138.55	139.11	82637	114.96	1503	49909	60.40
VAKRANGEE	EQ	29-Dec-2022	27.55	27.40	27.50	27.10	27.40	27.30	27.26	1823006	497.00	3617	1035697	56.81
VALIANTORG	EQ	29-Dec-2022	595.15	599.00	609.00	589.00	595.00	591.85	593.32	17494	103.80	3196	8096	46.28
VARDHACRLC	EQ	29-Dec-2022	54.45	54.45	54.45	52.90	53.70	53.25	53.58	46002	24.65	654	27536	59.86
VARDMNPOLY	EQ	29-Dec-2022	19.25	19.35	20.40	19.30	20.20	20.15	19.93	13369	2.66	156	9083	67.94
VARROC	EQ	29-Dec-2022	301.60	300.00	300.40	294.55	296.35	295.85	296.89	82418	244.69	3780	41190	49.98
VASCONEQ	EQ	29-Dec-2022	33.20	32.95	34.20	32.70	34.00	33.60	33.52	1015510	340.36	2795	274700	27.05
VASWANI	EQ	29-Dec-2022	18.35	18.60	19.20	18.15	18.50	18.55	18.68	64609	12.07	200	51255	79.33
VBL	EQ	29-Dec-2022	1323.45	1315.00	1369.00	1291.40	1357.05	1357.20	1327.73	1052769	13977.95	54957	481952	45.78
VCL	EQ	29-Dec-2022	5.70	5.70	5.80	5.60	5.75	5.75	5.69	251922	14.33	558	144660	57.42
VEDL	EQ	29-Dec-2022	304.90	303.05	308.50	301.05	308.35	307.10	305.35	6837877	20879.75	64286	2021378	29.56
VEEKAYEM	SM	29-Dec-2022	34.85	33.60	34.75	33.60	34.75	34.75	34.12	12000	4.09	3	8000	66.67
VENKEYS	EQ	29-Dec-2022	1877.75	1881.70	1948.10	1854.00	1914.00	1913.75	1915.87	82088	1572.70	9901	9881	12.04
VENUSPIPES	EQ	29-Dec-2022	708.60	708.60	708.60	703.55	706.25	705.65	705.67	88002	621.01	1524	14347	16.30
VENUSREM	EQ	29-Dec-2022	179.05	178.00	180.85	177.65	179.80	178.80	178.85	13898	24.86	644	7167	51.57
VERANDA	EQ	29-Dec-2022	241.25	240.30	245.00	235.35	237.50	240.40	239.27	62110	148.61	1905	46553	74.95
VERTOZ	BE	29-Dec-2022	232.80	226.25	244.40	226.25	238.00	237.20	239.83	119270	286.04	1726	-	-
VESUVIUS	EQ	29-Dec-2022	1589.90	1589.90	1598.70	1574.95	1590.00	1583.25	1584.76	3835	60.78	788	2134	55.65
VETO	EQ	29-Dec-2022	107.00	107.50	107.55	105.00	106.80	106.25	106.25	36635	38.92	1288	16721	45.64
VGUARD	EQ	29-Dec-2022	265.35	265.00	265.00	262.10	263.50	263.35	263.37	68726	181.00	2165	34824	50.67
VHL	EQ	29-Dec-2022	2910.35	2925.45	2925.45	2840.80	2859.00	2872.05	2880.99	861	24.81	320	481	55.87
VIDHIING	EQ	29-Dec-2022	352.00	347.15	356.90	347.10	352.00	354.10	353.10	15823	55.87	889	8413	53.17
VIJAYA	EQ	29-Dec-2022	445.50	452.20	465.00	433.05	435.20	438.05	444.40	429177	1907.27	15887	68466	15.95
VIJIFIN	EQ	29-Dec-2022	3.15	3.35	3.40	3.25	3.35	3.35	3.33	467840	15.57	796	325385	69.55
VIKASECO	EQ	29-Dec-2022	3.35	3.35	3.45	3.35	3.45	3.40	3.38	2657252	89.83	1334	1618479	60.91
VIKASLIFE	EQ	29-Dec-2022	4.40	4.40	4.40	4.30	4.40	4.35	4.36	6793479	295.99	4065	3393518	49.95
VIKASPROP	BZ	29-Dec-2022	0.80	0.80	0.80	0.75	0.80	0.75	0.77	271344	2.08	303	-	-
VIKASWSP	BZ	29-Dec-2022	1.80	1.85	1.85	1.75	1.80	1.80	1.79	70020	1.25	122	-	-
VIMTALABS	EQ	29-Dec-2022	428.15	428.15	440.15	422.10	425.10	426.20	432.85	48916	211.73	2958	19776	40.43
VINATIORGA	EQ	29-Dec-2022	1968.65	1968.65	1980.00	1951.70	1960.00	1967.80	1967.58	19827	390.11	3453	11710	59.06
VINDHYATEL	EQ	29-Dec-2022	1587.00	1602.85	1602.85	1566.20	1585.00	1591.55	1583.34	2842	45.00	826	1374	48.35
VINEETLAB	EQ	29-Dec-2022	54.20	55.65	64.85	54.60	63.00	61.20	60.60	99777	60.46	897	60133	60.27
VINNY	EQ	29-Dec-2022	139.85	135.00	144.95	133.00	135.90	136.80	137.94	13299	18.34	408	7477	56.22
VINYLINDIA	EQ	29-Dec-2022	481.65	484.90	505.70	468.90	505.00	505.05	493.55	115498	570.04	3575	42424	36.73
VIPCLOTHNG	EQ	29-Dec-2022	47.55	47.20	48.35	46.00	47.50	47.85	47.18	371820	175.44	1449	195652	52.62
VIPIND	EQ	29-Dec-2022	680.55	681.55	684.00	668.50	670.20	671.40	674.72	67343	454.38	4578	33543	49.81
VIPULLTD	BE	29-Dec-2022	16.75	16.75	17.00	16.50	17.00	16.90	16.88	37361	6.31	66	-	-
VISAKAIND	EQ	29-Dec-2022	433.50	433.50	433.50	423.95	425.70	426.45	427.49	13138	56.16	923	6407	48.77
VISASTEEL	BE	29-Dec-2022	15.40	15.85	15.85	14.65	15.10	14.95	14.95	9560	1.43	77	-	-
VISESHINFO	BE	29-Dec-2022	0.55	0.60	0.60	0.55	0.55	0.55	0.57	4176471	23.85	2540	-	-
VISHAL	EQ	29-Dec-2022	20.80	21.15	21.35	20.75	21.00	21.00	21.04	90563	19.05	524	50388	55.64
VISHNU	EQ	29-Dec-2022	1472.10	1489.00	1489.00	1458.00	1461.00	1464.55	1470.79	8500	125.02	2527	3666	43.13
VISHWARAJ	EQ	29-Dec-2022	17.95	17.80	19.50	17.60	18.75	18.80	18.81	2244532	422.11	4780	791117	35.25
VITAL	SM	29-Dec-2022	127.95	127.95	127.95	122.00	123.30	123.20	123.27	36000	44.38	28	30000	83.33
VIVIANA	SM	29-Dec-2022	89.25	87.00	92.80	87.00	92.80	91.80	90.57	30000	27.17	14	24000	80.00
VIVIDHA	EQ	29-Dec-2022	1.20	1.15	1.20	1.15	1.20	1.20	1.17	418592	4.89	628	254924	60.90
VIVIMEDLAB	BZ	29-Dec-2022	10.65	10.85	11.15	10.45	11.15	11.15	11.00	89184	9.81	278	-	-
VIVO	SM	29-Dec-2022	112.35	117.95	117.95	117.95	117.95	117.95	117.95	4800	5.66	3	4800	100.00
VLSFINANCE	EQ	29-Dec-2022	134.05	134.05	141.60	131.80	137.05	137.80	136.72	88682	121.25	1825	50857	57.35
VMARCIND	SM	29-Dec-2022	50.05	51.00	51.10	49.25	50.00	50.00	50.30	15000	7.55	5	15000	100.00
VMART	EQ	29-Dec-2022	2825.10	2820.10	2834.85	2785.00	2820.00	2822.05	2802.72	51443	1441.80	4079	38986	75.78
VOLTAMP	EQ	29-Dec-2022	2709.50	2700.00	2720.00	2644.00	2710.00	2692.60	2678.86	8313	222.69	2357	3319	39.93
VOLTAS	EQ	29-Dec-2022	797.75	796.00	803.00	788.00	803.00	800.45	794.30	625722	4970.09	19337	280605	44.84
VRLLOG	EQ	29-Dec-2022	527.85	536.00	536.95	519.05	532.50	531.50	525.86	155632	818.40	13703	61526	39.53
VSCL	SM	29-Dec-2022	36.30	36.30	36.30	36.30	36.30	36.30	36.30	3000	1.09	1	3000	100.00
VSSL	EQ	29-Dec-2022	277.75	278.85	299.20	276.65	298.00	297.55	292.08	171903	502.10	8188	71433	41.55
VSTIND	EQ	29-Dec-2022	3239.45	3245.00	3245.00	3217.00	3225.00	3226.40	3227.19	1558	50.28	658	804	51.60
VSTTILLERS	EQ	29-Dec-2022	2239.20	2226.00	2226.00	2151.30	2186.95	2182.30	2190.32	6666	146.01	1541	3586	53.80
VTL	EQ	29-Dec-2022	329.45	329.45	331.00	322.80	328.25	328.35	326.35	112130	365.94	4559	57494	51.27
WABAG	EQ	29-Dec-2022	327.05	324.20	330.00	321.30	328.00	327.40	324.64	161652	524.79	4318	76319	47.21
WALCHANNAG	EQ	29-Dec-2022	68.30	67.05	69.05	66.65	67.90	67.50	67.98	99501	67.64	813	63224	63.54
WALPAR	SM	29-Dec-2022	62.95	62.95	62.95	62.95	62.95	62.95	62.95	6000	3.78	3	6000	100.00
WANBURY	BE	29-Dec-2022	47.85	48.85	48.85	48.00	48.70	48.40	48.50	6832	3.31	50	-	-
WATERBASE	EQ	29-Dec-2022	77.50	77.50	77.50	75.95	76.55	76.75	76.70	12775	9.80	363	7017	54.93
WEALTH	EQ	29-Dec-2022	375.70	387.00	387.00	365.95	382.00	381.00	378.22	1255	4.75	85	889	70.84
WEBELSOLAR	EQ	29-Dec-2022	98.50	99.00	100.10	95.20	95.85	95.85	96.47	78795	76.01	1260	44936	57.03
WEIZMANIND	EQ	29-Dec-2022	99.60	97.10	99.45	95.35	96.90	96.80	97.43	15176	14.79	496	9518	62.72
WELCORP	EQ	29-Dec-2022	228.80	227.60	228.95	223.65	226.50	226.30	225.92	180575	407.96	3589	79583	44.07
WELENT	EQ	29-Dec-2022	164.30	165.90	167.50	162.05	165.60	166.15	164.86	680526	1121.90	8148	412485	60.61
WELINV	EQ	29-Dec-2022	280.00	286.50	286.50	273.25	280.95	274.90	279.56	556	1.55	40	429	77.16
WELSPUNIND	EQ	29-Dec-2022	76.25	76.50	76.65	75.50	76.50	76.10	75.90	452216	343.25	2633	278393	61.56
WENDT	EQ	29-Dec-2022	7392.70	7264.65	7394.95	7233.25	7394.95	7343.35	7332.38	656	48.10	194	546	83.23
WESTLIFE	EQ	29-Dec-2022	774.95	773.00	783.95	768.00	776.05	778.55	778.63	368978	2872.96	6714	321799	87.21
WEWIN	EQ	29-Dec-2022	45.20	47.45	47.45	47.45	47.45	47.45	47.45	1128	0.54	11	1128	100.00
WFL	EQ	29-Dec-2022	227.45	222.50	238.80	222.50	237.95	233.70	234.69	4293	10.08	212	2221	51.74
WHEELS	EQ	29-Dec-2022	577.70	571.60	575.20	566.70	569.25	569.80	570.28	6253	35.66	489	4206	67.26
WHIRLPOOL	EQ	29-Dec-2022	1488.80	1488.80	1490.00	1461.00	1485.00	1484.85	1475.46	107891	1591.89	9830	52691	48.84
WILLAMAGOR	EQ	29-Dec-2022	21.15	22.15	22.20	20.50	22.20	22.20	22.09	10369	2.29	100	8945	86.27
WINDLAS	EQ	29-Dec-2022	250.90	250.90	253.15	248.30	251.90	251.60	250.95	22580	56.66	928	16610	73.56
WINDMACHIN	EQ	29-Dec-2022	44.60	44.85	44.85	43.45	44.00	44.35	44.05	41689	18.36	587	25363	60.84
WINPRO	EQ	29-Dec-2022	3.90	4.00	4.00	3.85	3.95	3.90	3.91	41123	1.61	148	29242	71.11
WIPL	BE	29-Dec-2022	85.50	87.50	89.75	87.50	89.75	89.75	89.71	1035	0.93	18	-	-
WIPRO	EQ	29-Dec-2022	387.80	386.25	392.10	384.80	391.00	390.75	388.54	4742699	18427.39	80438	2088337	44.03
WOCKPHARMA	EQ	29-Dec-2022	223.10	223.30	227.80	223.10	224.30	224.65	225.23	678631	1528.45	9284	229648	33.84
WONDERLA	EQ	29-Dec-2022	336.90	332.50	341.80	332.50	341.55	340.35	338.31	45270	153.15	1939	20203	44.63
WORTH	EQ	29-Dec-2022	108.65	108.75	108.75	105.15	105.35	106.30	106.56	6901	7.35	415	3811	55.22
WSTCSTPAPR	EQ	29-Dec-2022	513.05	512.90	512.90	504.00	504.95	506.50	508.38	57766	293.67	3186	28456	49.26
XCHANGING	EQ	29-Dec-2022	66.20	66.00	66.60	65.15	66.25	66.25	66.08	58103	38.40	874	29114	50.11
XELPMOC	EQ	29-Dec-2022	134.50	134.95	138.60	129.75	131.00	130.90	131.66	15880	20.91	952	10581	66.63
XPROINDIA	EQ	29-Dec-2022	666.20	635.00	666.40	635.00	644.00	645.50	651.79	10160	66.22	1198	5823	57.31
YAARI	EQ	29-Dec-2022	19.65	19.00	19.80	19.00	19.60	19.55	19.54	314270	61.42	1446	147373	46.89
YESBANK	EQ	29-Dec-2022	20.15	19.90	20.35	19.75	20.20	20.15	20.12	258614432	52024.16	132054	36640350	14.17
YUKEN	EQ	29-Dec-2022	513.35	513.35	513.35	500.95	509.00	510.00	509.48	5955	30.34	165	5370	90.18
ZEEL	EQ	29-Dec-2022	239.05	238.00	240.20	236.05	238.90	239.25	238.35	3877085	9241.23	26813	1198686	30.92
ZEELEARN	EQ	29-Dec-2022	6.95	6.95	7.00	6.85	6.95	6.90	6.92	464588	32.16	627	381862	82.19
ZEEMEDIA	EQ	29-Dec-2022	15.10	14.85	15.20	14.85	14.95	14.90	14.97	292406	43.77	802	224508	76.78
ZENITHEXPO	EQ	29-Dec-2022	84.45	87.00	87.00	80.40	81.90	82.20	83.79	3315	2.78	85	2026	61.12
ZENITHSTL	EQ	29-Dec-2022	5.40	5.50	5.50	5.05	5.40	5.35	5.35	260972	13.95	562	127400	48.82
ZENSARTECH	EQ	29-Dec-2022	216.25	214.80	215.20	211.75	214.20	214.25	213.23	413753	882.24	9496	192160	46.44
ZENTEC	EQ	29-Dec-2022	188.45	189.00	189.95	183.30	186.60	185.05	186.52	169600	316.34	4042	93573	55.17
ZFCVINDIA	EQ	29-Dec-2022	8815.75	8868.15	8876.80	8688.00	8815.00	8766.20	8766.83	1310	114.85	852	777	59.31
ZIMLAB	EQ	29-Dec-2022	105.50	105.00	105.00	102.00	102.00	102.25	102.46	16630	17.04	463	11696	70.33
ZODIAC	EQ	29-Dec-2022	117.10	118.70	118.70	114.50	114.85	115.20	116.14	16006	18.59	853	10562	65.99
ZODIACLOTH	EQ	29-Dec-2022	97.15	98.55	101.30	95.70	100.00	99.75	98.56	15834	15.61	319	8504	53.71
ZOMATO	EQ	29-Dec-2022	60.15	59.50	61.55	59.00	60.85	60.85	60.06	24973807	14999.54	58505	7822503	31.32
ZOTA	EQ	29-Dec-2022	297.25	300.55	306.95	297.05	298.00	298.45	300.42	65836	197.79	2152	47576	72.26
ZUARI	EQ	29-Dec-2022	160.50	160.90	175.95	158.15	166.30	165.95	169.39	1009347	1709.75	15668	238694	23.65
ZUARIIND	EQ	29-Dec-2022	143.95	143.80	158.00	141.55	148.20	147.50	151.70	372973	565.81	7629	72545	19.45
ZYDUSLIFE	EQ	29-Dec-2022	415.25	415.25	422.75	414.00	418.95	417.35	418.13	1298900	5431.10	27805	288092	22.18
ZYDUSWELL	EQ	29-Dec-2022	1509.40	1509.40	1513.95	1489.00	1490.00	1493.15	1497.86	15444	231.33	2611	11327	73.34