nse-sec-bhavdata-full-2022-09-02.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	02-Sep-2022	108.85	109.45	110.60	105.50	106.50	106.15	107.66	182267	196.24	3437	91696	50.31
21STCENMGM	EQ	02-Sep-2022	28.85	28.85	28.85	28.30	28.30	28.30	28.34	3159	0.90	26	3159	100.00
3IINFOLTD	EQ	02-Sep-2022	46.95	47.25	49.45	46.85	47.70	47.55	48.32	1355237	654.85	10245	597517	44.09
3MINDIA	EQ	02-Sep-2022	22907.40	22999.00	23440.00	22813.70	22947.00	23076.75	23081.66	3087	712.53	1539	1732	56.11
3PLAND	EQ	02-Sep-2022	18.50	19.35	19.35	17.80	18.00	18.00	18.27	12530	2.29	91	6649	53.06
426GS2023	GS	02-Sep-2022	98.75	99.50	99.50	98.90	98.90	98.90	99.50	501	0.50	2	501	100.00
574GS2026	GS	02-Sep-2022	89.39	93.85	93.85	93.85	93.85	93.85	93.85	222	0.21	2	222	100.00
5PAISA	EQ	02-Sep-2022	340.95	339.80	344.90	329.20	332.15	331.80	335.34	79833	267.71	3963	33936	42.51
619GS2034	GS	02-Sep-2022	88.00	88.00	88.00	88.00	88.00	88.00	88.00	89	0.08	1	89	100.00
63MOONS	EQ	02-Sep-2022	188.50	188.05	193.90	180.00	181.30	181.65	187.08	166521	311.52	2235	124723	74.90
654GS2032	GS	02-Sep-2022	96.55	96.00	96.60	95.25	96.60	96.60	96.00	10002	9.60	3	10000	99.98
667GS2050	GS	02-Sep-2022	93.20	97.86	97.86	97.01	97.01	97.01	97.44	2	0.00	2	1	50.00
695GS2061	GS	02-Sep-2022	95.50	93.00	94.79	93.00	94.79	94.79	93.56	4713	4.41	12	2613	55.44
699GS2051	GS	02-Sep-2022	95.58	95.50	95.50	95.00	95.01	95.01	95.01	750	0.71	5	750	100.00
710GS2029	GS	02-Sep-2022	101.01	101.00	101.00	101.00	101.00	101.00	101.00	11000	11.11	10	11000	100.00
738GS2027	GS	02-Sep-2022	103.69	103.49	103.49	103.00	103.00	103.00	103.02	2810	2.89	10	2710	96.44
754GS2036	GS	02-Sep-2022	103.90	103.00	103.25	103.00	103.25	103.25	103.01	3900	4.02	6	3900	100.00
795GS2032	GS	02-Sep-2022	109.35	112.00	112.00	112.00	112.00	112.00	112.00	1900	2.13	2	1900	100.00
86GS2028	GS	02-Sep-2022	107.51	108.96	108.96	108.96	108.96	108.96	108.96	5000	5.45	1	5000	100.00
A2ZINFRA	EQ	02-Sep-2022	12.25	12.25	12.80	12.15	12.35	12.30	12.48	577309	72.03	869	350384	60.69
AAATECH	SM	02-Sep-2022	130.00	127.50	135.95	127.50	135.95	134.00	132.69	39000	51.75	13	27000	69.23
AAKASH	EQ	02-Sep-2022	12.45	12.60	12.75	12.35	12.55	12.45	12.53	116676	14.62	437	92381	79.18
AAREYDRUGS	EQ	02-Sep-2022	38.95	39.20	40.00	38.60	39.40	39.30	39.34	55479	21.82	538	30470	54.92
AARON	EQ	02-Sep-2022	198.50	202.55	207.80	178.65	178.90	178.90	189.55	207482	393.29	7005	96037	46.29
AARTIDRUGS	EQ	02-Sep-2022	435.95	440.00	444.60	433.55	436.40	435.75	439.54	81647	358.87	4402	28633	35.07
AARTIIND	EQ	02-Sep-2022	835.05	841.40	850.00	833.60	838.55	837.90	842.81	1020566	8601.45	24400	515872	50.55
AARTISURF	EQ	02-Sep-2022	885.90	930.00	948.80	854.70	861.90	860.30	902.40	230568	2080.65	15355	70721	30.67
AARVEEDEN	EQ	02-Sep-2022	27.45	28.15	28.60	27.00	27.35	27.25	27.47	35499	9.75	322	23596	66.47
AARVI	EQ	02-Sep-2022	106.40	110.80	110.80	106.00	106.50	106.90	107.23	8217	8.81	187	4949	60.23
AAVAS	EQ	02-Sep-2022	2307.10	2319.20	2328.95	2250.00	2280.00	2276.90	2299.34	76799	1765.87	10949	25776	33.56
ABAN	EQ	02-Sep-2022	55.15	55.60	57.30	55.00	55.55	55.50	56.19	362627	203.76	3582	134880	37.20
ABB	EQ	02-Sep-2022	3403.70	3390.00	3446.30	3360.00	3369.90	3368.90	3397.51	560330	19037.29	45429	229220	40.91
ABBOTINDIA	EQ	02-Sep-2022	18447.85	18505.00	18690.00	18360.25	18380.00	18442.25	18568.26	12792	2375.25	3715	6743	52.71
ABCAPITAL	EQ	02-Sep-2022	113.80	113.10	116.70	113.10	114.45	114.70	115.39	3427712	3955.26	17903	1016575	29.66
ABCOTS	SM	02-Sep-2022	39.10	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
ABFRL	EQ	02-Sep-2022	305.85	309.00	313.90	306.00	306.90	307.45	309.62	3532003	10935.76	31625	1368288	38.74
ABINFRA	SM	02-Sep-2022	17.80	16.95	16.95	16.95	16.95	16.95	16.95	4000	0.68	1	4000	100.00
ABMINTLLTD	BE	02-Sep-2022	80.90	80.90	80.90	78.50	78.50	79.75	80.69	183	0.15	12	-	-
ABSLAMC	EQ	02-Sep-2022	467.20	468.90	474.35	466.90	474.10	474.05	470.87	181249	853.45	3643	148608	81.99
ABSLBANETF	EQ	02-Sep-2022	39.32	39.95	39.95	39.25	39.52	39.47	39.37	2508	0.99	131	2018	80.46
ABSLNN50ET	EQ	02-Sep-2022	44.96	45.25	45.25	44.50	44.75	44.85	44.98	2812	1.26	105	1697	60.35
ACC	EQ	02-Sep-2022	2296.35	2305.00	2307.35	2276.20	2286.50	2290.05	2289.78	1374277	31467.99	16296	1116025	81.21
ACCELYA	EQ	02-Sep-2022	1132.95	1133.00	1146.35	1111.05	1114.25	1115.30	1123.86	11594	130.30	1514	6076	52.41
ACCURACY	EQ	02-Sep-2022	201.20	200.30	205.50	200.00	200.15	200.95	202.45	8557	17.32	198	5464	63.85
ACE	EQ	02-Sep-2022	264.80	268.00	300.90	268.00	290.00	287.90	288.19	8581685	24731.37	114873	1881346	21.92
ACRYSIL	EQ	02-Sep-2022	709.05	718.50	718.50	695.55	702.00	703.15	703.78	98700	694.63	5781	42925	43.49
ADANIENT	EQ	02-Sep-2022	3233.25	3261.00	3369.40	3225.00	3352.00	3355.80	3313.01	4835905	160213.96	183660	483245	9.99
ADANIGREEN	EQ	02-Sep-2022	2393.10	2424.85	2446.90	2350.35	2381.90	2383.10	2411.86	1470217	35459.53	65374	462091	31.43
ADANIPORTS	EQ	02-Sep-2022	837.80	842.00	860.90	838.05	852.75	851.95	851.54	8840020	75276.65	117276	1729871	19.57
ADANIPOWER	BE	02-Sep-2022	408.50	413.35	415.00	400.00	401.95	401.25	404.98	2852897	11553.64	57328	-	-
ADANITRANS	EQ	02-Sep-2022	3880.45	3940.50	3971.85	3832.20	3845.30	3866.55	3904.74	416381	16258.61	31132	187321	44.99
ADFFOODS	EQ	02-Sep-2022	720.35	731.60	735.00	720.00	722.00	722.35	723.82	5148	37.26	476	3219	62.53
ADL	BE	02-Sep-2022	76.95	79.85	80.75	77.00	80.75	80.75	80.65	11158	9.00	114	-	-
ADORWELD	EQ	02-Sep-2022	901.55	909.95	919.80	888.25	892.00	892.00	900.88	17015	153.28	2166	8447	49.64
ADROITINFO	BE	02-Sep-2022	16.70	16.90	17.15	16.30	16.60	16.55	16.71	18703	3.13	121	-	-
ADSL	EQ	02-Sep-2022	112.95	113.00	113.90	109.85	111.00	111.15	111.35	212195	236.28	4445	120031	56.57
ADVANIHOTR	EQ	02-Sep-2022	81.05	81.95	85.00	81.00	82.90	83.00	83.47	202377	168.93	2032	72665	35.91
ADVENZYMES	EQ	02-Sep-2022	268.30	269.65	271.75	267.05	268.00	268.65	268.85	50863	136.75	2001	30897	60.75
AEGISCHEM	EQ	02-Sep-2022	296.45	298.95	299.90	283.30	285.00	284.55	290.68	655529	1905.51	16691	279284	42.60
AETHER	EQ	02-Sep-2022	921.30	928.50	946.80	915.00	916.50	918.60	931.08	113809	1059.65	8811	48216	42.37
AFFLE	EQ	02-Sep-2022	1312.55	1325.00	1328.05	1290.85	1296.00	1294.90	1309.47	361136	4728.96	12921	222932	61.73
AGARIND	EQ	02-Sep-2022	696.10	702.60	713.00	661.80	669.00	669.75	687.33	110007	756.11	7619	53913	49.01
AGI	EQ	02-Sep-2022	310.00	312.50	346.20	311.55	340.80	341.65	335.67	1254798	4212.03	26415	361887	28.84
AGNI	SM	02-Sep-2022	34.80	38.00	38.25	35.60	38.25	38.25	37.70	1030000	388.27	98	640000	62.14
AGRITECH	BE	02-Sep-2022	88.35	88.50	90.00	87.50	89.00	87.70	88.36	3183	2.81	83	-	-
AGROPHOS	EQ	02-Sep-2022	39.90	43.00	43.85	41.00	43.85	43.85	43.15	524076	226.15	2291	330777	63.12
AGSTRA	EQ	02-Sep-2022	86.30	86.95	87.80	85.00	85.00	85.35	85.98	183937	158.14	3274	104315	56.71
AHLADA	EQ	02-Sep-2022	122.30	121.50	124.70	118.20	118.25	119.00	121.97	34369	41.92	694	20357	59.23
AHLEAST	EQ	02-Sep-2022	238.05	238.05	258.95	234.85	246.20	248.40	250.12	21251	53.15	742	8896	41.86
AHLUCONT	EQ	02-Sep-2022	437.15	443.00	447.00	434.00	435.95	435.40	437.59	9619	42.09	504	5139	53.43
AIAENG	EQ	02-Sep-2022	2625.05	2602.00	2620.00	2551.00	2599.95	2596.65	2584.15	59496	1537.46	11189	26216	44.06
AILIMITED	SM	02-Sep-2022	36.35	34.55	34.55	34.55	34.55	34.55	34.55	9000	3.11	3	9000	100.00
AIRAN	EQ	02-Sep-2022	19.35	19.55	21.00	18.80	19.50	19.50	19.62	864659	169.67	2234	370948	42.90
AIROLAM	EQ	02-Sep-2022	73.05	73.05	73.75	70.55	71.50	71.60	71.71	9556	6.85	172	6083	63.66
AIRTELPP	E1	02-Sep-2022	347.40	344.00	353.90	343.90	345.30	346.45	349.27	474229	1656.35	4865	318060	67.07
AISL	SM	02-Sep-2022	43.00	42.00	42.00	42.00	42.00	42.00	42.00	1200	0.50	1	1200	100.00
AJANTPHARM	EQ	02-Sep-2022	1376.40	1376.40	1378.00	1342.00	1355.15	1354.10	1354.53	70595	956.23	7063	36738	52.04
AJMERA	EQ	02-Sep-2022	270.60	271.70	289.95	268.20	276.50	277.25	280.78	165118	463.63	8079	68721	41.62
AJOONI	EQ	02-Sep-2022	42.45	42.65	42.65	41.10	41.30	41.25	41.37	215485	89.14	1079	86198	40.00
AJRINFRA	EQ	02-Sep-2022	1.50	1.50	1.55	1.45	1.50	1.50	1.51	974463	14.74	695	699064	71.74
AKASH	BE	02-Sep-2022	47.05	47.05	47.95	45.20	46.90	46.65	46.84	9000	4.22	149	-	-
AKG	EQ	02-Sep-2022	51.70	52.40	56.85	52.05	56.85	56.85	56.66	253052	143.37	561	138719	54.82
AKSHAR	EQ	02-Sep-2022	120.65	120.95	123.00	113.35	116.00	119.80	119.43	62669	74.84	489	51076	81.50
AKSHARCHEM	EQ	02-Sep-2022	308.20	317.80	369.80	314.00	369.80	369.80	353.78	220310	779.40	9259	63871	28.99
AKSHOPTFBR	EQ	02-Sep-2022	11.15	11.70	11.75	10.75	11.45	11.45	11.33	2416688	273.87	3565	1276854	52.83
AKZOINDIA	EQ	02-Sep-2022	1954.65	1963.00	1963.00	1939.00	1940.00	1940.35	1943.02	20015	388.89	1167	17308	86.48
ALANKIT	EQ	02-Sep-2022	11.95	12.00	14.20	11.95	13.20	13.10	13.27	2605385	345.78	5388	1286163	49.37
ALBERTDAVD	EQ	02-Sep-2022	549.30	547.15	574.00	545.00	574.00	562.95	558.49	5163	28.83	349	4058	78.60
ALEMBICLTD	EQ	02-Sep-2022	73.20	73.05	74.20	72.90	73.10	73.20	73.38	78280	57.44	1760	41560	53.09
ALICON	EQ	02-Sep-2022	809.80	809.85	824.60	800.50	807.50	812.20	812.51	16930	137.56	1621	8939	52.80
ALKALI	EQ	02-Sep-2022	91.30	91.80	93.75	90.65	93.45	93.35	92.11	20570	18.95	481	11562	56.21
ALKEM	EQ	02-Sep-2022	2959.85	2960.00	3007.00	2952.00	2980.00	2977.85	2988.17	167092	4992.99	11048	104392	62.48
ALKYLAMINE	EQ	02-Sep-2022	3019.00	3034.95	3048.00	2985.00	3002.65	2998.65	3023.37	24674	745.99	5973	11029	44.70
ALLCARGO	EQ	02-Sep-2022	366.45	368.95	370.00	345.00	349.60	349.65	356.87	770618	2750.07	16178	385113	49.97
ALLSEC	EQ	02-Sep-2022	520.25	524.40	525.00	521.05	522.00	522.80	523.48	6470	33.87	343	4772	73.76
ALMONDZ	EQ	02-Sep-2022	90.20	92.90	92.90	87.15	87.20	88.80	89.63	20834	18.67	499	12054	57.86
ALOKINDS	BE	02-Sep-2022	19.50	19.55	20.00	19.50	19.65	19.65	19.77	2410342	476.64	3946	-	-
ALPA	EQ	02-Sep-2022	62.55	63.25	63.35	61.50	61.95	61.75	62.15	24291	15.10	405	15056	61.98
ALPHAGEO	EQ	02-Sep-2022	313.65	316.00	318.55	307.15	308.70	309.15	311.54	19060	59.38	1226	11694	61.35
ALPSINDUS	BE	02-Sep-2022	2.30	2.40	2.40	2.25	2.40	2.40	2.38	97476	2.32	148	-	-
AMARAJABAT	EQ	02-Sep-2022	507.90	510.00	515.00	508.00	510.70	510.05	510.43	363191	1853.85	8416	173376	47.74
AMBER	EQ	02-Sep-2022	2247.15	2270.00	2270.00	2236.00	2249.20	2252.80	2247.93	51037	1147.28	7051	24084	47.19
AMBICAAGAR	EQ	02-Sep-2022	32.10	32.10	33.80	31.70	32.70	32.40	32.74	150925	49.41	814	103403	68.51
AMBIKCO	EQ	02-Sep-2022	1802.40	1807.00	1819.00	1793.80	1800.05	1801.75	1805.14	8454	152.61	1950	4331	51.23
AMBUJACEM	EQ	02-Sep-2022	409.80	411.45	418.30	405.55	415.05	415.60	411.73	8068140	33219.29	117312	4061704	50.34
AMDIND	EQ	02-Sep-2022	88.05	91.20	92.45	91.00	92.45	92.45	92.15	70813	65.25	451	51134	72.21
AMIORG	EQ	02-Sep-2022	1009.60	1012.60	1018.15	992.15	996.00	998.50	1006.45	46374	466.73	3474	19734	42.55
AMJLAND	EQ	02-Sep-2022	32.80	33.00	33.50	31.40	31.90	31.65	32.20	183498	59.09	665	68547	37.36
AMJUMBO	SM	02-Sep-2022	8.30	8.70	8.70	8.70	8.70	8.70	8.70	16000	1.39	2	16000	100.00
AMRUTANJAN	EQ	02-Sep-2022	755.20	758.00	765.55	753.20	755.00	757.20	759.32	16667	126.56	2342	10695	64.17
ANANDRATHI	EQ	02-Sep-2022	649.10	650.00	653.90	645.00	649.50	649.70	649.49	18530	120.35	1037	11744	63.38
ANANTRAJ	EQ	02-Sep-2022	86.55	87.50	95.55	85.25	93.95	93.70	91.42	7467544	6826.77	35241	2818898	37.75
ANDHRACEMT	BE	02-Sep-2022	6.20	6.50	6.50	6.35	6.40	6.45	6.47	615842	39.85	1036	-	-
ANDHRAPAP	EQ	02-Sep-2022	496.45	498.90	499.40	487.25	489.50	489.90	491.29	84999	417.60	4089	44382	52.21
ANDHRSUGAR	EQ	02-Sep-2022	148.50	149.95	150.00	138.55	146.45	146.65	148.20	341801	506.55	4938	124686	36.48
ANDREWYU	EQ	02-Sep-2022	21.95	22.30	22.60	21.90	21.90	22.05	22.22	191630	42.58	1014	97862	51.07
ANGELONE	EQ	02-Sep-2022	1316.30	1324.60	1357.75	1321.00	1330.80	1327.10	1336.85	279333	3734.26	12978	109158	39.08
ANIKINDS	EQ	02-Sep-2022	45.20	45.50	47.00	44.35	44.60	44.45	45.38	146497	66.47	1328	82301	56.18
ANKITMETAL	BE	02-Sep-2022	6.05	6.10	6.10	5.90	6.00	6.00	5.99	132069	7.91	490	-	-
ANMOL	EQ	02-Sep-2022	178.40	178.45	182.30	177.30	178.15	179.00	178.82	8845	15.82	188	5810	65.69
ANSALAPI	EQ	02-Sep-2022	19.65	19.60	20.60	18.70	18.80	18.80	19.54	968697	189.24	1513	652474	67.36
ANSALHSG	EQ	02-Sep-2022	6.75	6.95	6.95	6.60	6.60	6.65	6.73	356235	23.97	326	307546	86.33
ANTGRAPHIC	EQ	02-Sep-2022	1.00	0.95	1.00	0.95	1.00	1.00	0.97	486382	4.74	411	229048	47.09
ANUP	EQ	02-Sep-2022	919.10	925.00	942.45	884.05	909.00	891.70	909.20	21536	195.80	2121	13091	60.79
ANURAS	EQ	02-Sep-2022	763.70	766.40	769.25	753.00	766.25	764.35	763.21	21020	160.43	1982	8977	42.71
APARINDS	EQ	02-Sep-2022	1306.45	1312.00	1335.00	1279.95	1297.95	1293.10	1300.84	92745	1206.46	7401	37871	40.83
APCL	EQ	02-Sep-2022	230.70	230.00	235.95	230.00	233.65	232.75	233.61	24436	57.08	878	13564	55.51
APCOTEXIND	EQ	02-Sep-2022	595.50	599.45	601.50	585.60	595.00	590.65	592.08	70729	418.77	3670	35740	50.53
APEX	EQ	02-Sep-2022	334.15	334.00	336.80	326.40	327.65	327.35	331.06	85484	283.00	4854	40322	47.17
APLAPOLLO	EQ	02-Sep-2022	1028.05	1037.85	1050.50	1015.00	1035.00	1035.50	1034.65	604589	6255.37	26302	242988	40.19
APLLTD	EQ	02-Sep-2022	642.30	643.00	649.00	642.00	644.80	643.90	644.35	105065	676.99	9134	69535	66.18
APOLLO	EQ	02-Sep-2022	149.75	150.85	150.85	147.25	148.15	148.15	148.95	153932	229.28	5210	80048	52.00
APOLLOHOSP	EQ	02-Sep-2022	4277.15	4309.80	4398.00	4284.00	4300.00	4312.35	4343.75	735146	31932.87	46801	249395	33.92
APOLLOPIPE	EQ	02-Sep-2022	542.25	542.50	548.60	538.00	543.00	539.45	542.13	24147	130.91	2277	8544	35.38
APOLLOTYRE	EQ	02-Sep-2022	252.80	254.15	256.35	250.00	253.20	251.95	253.08	3530033	8933.76	26380	1496756	42.40
APOLSINHOT	EQ	02-Sep-2022	895.55	886.05	899.70	836.15	879.00	858.95	874.43	1945	17.01	277	1142	58.71
APTECHT	EQ	02-Sep-2022	264.60	267.00	268.70	258.85	262.00	263.15	262.73	280196	736.16	9189	112250	40.06
APTUS	EQ	02-Sep-2022	351.90	356.50	357.80	345.50	353.90	353.90	354.73	433099	1536.31	23888	271361	62.66
ARCHIDPLY	EQ	02-Sep-2022	100.70	103.80	105.20	96.20	98.00	97.75	100.83	392851	396.12	6792	195051	49.65
ARCHIES	EQ	02-Sep-2022	18.80	18.80	19.50	18.50	19.30	19.15	19.28	78390	15.11	414	57961	73.94
ARENTERP	EQ	02-Sep-2022	35.05	34.40	35.90	34.40	35.00	35.25	35.19	2875	1.01	135	1446	50.30
ARIES	EQ	02-Sep-2022	138.55	138.00	139.80	137.00	137.05	137.60	138.11	22620	31.24	686	14033	62.04
ARIHANTCAP	EQ	02-Sep-2022	76.50	76.95	78.00	76.00	76.80	76.80	77.14	145677	112.37	825	84008	57.67
ARIHANTSUP	EQ	02-Sep-2022	220.30	222.45	229.00	208.40	224.70	222.30	220.32	234493	516.62	5062	96132	41.00
ARMANFIN	EQ	02-Sep-2022	1401.50	1400.05	1479.65	1368.00	1423.00	1423.85	1414.75	31377	443.91	3191	17930	57.14
AROGRANITE	EQ	02-Sep-2022	51.30	52.70	54.50	51.95	52.40	52.40	53.47	155840	83.33	1442	88086	56.52
ARROWGREEN	EQ	02-Sep-2022	75.70	76.00	80.95	76.00	78.35	77.45	78.51	33578	26.36	772	18461	54.98
ARSHIYA	EQ	02-Sep-2022	14.70	14.70	14.70	14.00	14.10	14.10	14.33	1081959	155.08	2094	779579	72.05
ARSSINFRA	BE	02-Sep-2022	20.85	20.70	21.35	20.50	21.15	21.15	21.12	36395	7.69	84	-	-
ARTEMISMED	EQ	02-Sep-2022	64.95	65.80	66.65	63.20	64.40	63.85	65.13	310296	202.08	2431	207355	66.82
ARTNIRMAN	EQ	02-Sep-2022	95.95	100.60	100.70	96.50	100.70	100.65	100.46	135226	135.84	498	130134	96.23
ARVEE	BE	02-Sep-2022	86.75	86.75	89.75	86.75	86.75	86.75	87.77	736	0.65	12	-	-
ARVIND	EQ	02-Sep-2022	98.30	99.00	106.40	98.30	104.50	103.90	103.78	5407716	5612.11	29341	1782762	32.97
ARVINDFASN	EQ	02-Sep-2022	276.65	280.00	287.55	274.65	282.00	281.85	282.48	216850	612.56	6324	83904	38.69
ARVSMART	EQ	02-Sep-2022	227.15	227.15	235.00	225.00	230.05	230.65	230.90	49366	113.99	1421	27845	56.41
ASAHIINDIA	EQ	02-Sep-2022	639.45	639.45	673.15	631.75	642.30	644.25	651.71	1146080	7469.07	32789	395863	34.54
ASAHISONG	EQ	02-Sep-2022	297.10	299.40	314.85	294.65	310.85	308.85	307.54	38261	117.67	1635	20862	54.53
ASAL	EQ	02-Sep-2022	419.20	426.00	503.00	420.05	503.00	500.40	486.59	773524	3763.91	23216	255004	32.97
ASALCBR	EQ	02-Sep-2022	449.40	450.50	456.00	443.00	446.00	444.85	449.36	25682	115.41	1661	16382	63.79
ASHAPURMIN	EQ	02-Sep-2022	105.00	106.05	109.70	104.55	105.75	105.60	106.80	234106	250.03	4246	145764	62.26
ASHIANA	EQ	02-Sep-2022	152.60	153.40	154.45	146.55	150.00	150.60	149.72	91651	137.22	2325	52270	57.03
ASHIMASYN	EQ	02-Sep-2022	15.30	15.70	16.35	15.15	15.70	15.60	16.00	438997	70.26	1168	344802	78.54
ASHOKA	EQ	02-Sep-2022	84.85	85.45	85.95	83.00	85.05	85.10	84.74	1620158	1372.88	9558	768462	47.43
ASHOKLEY	EQ	02-Sep-2022	162.75	164.40	165.90	162.55	163.80	163.65	164.43	21547425	35430.39	125460	6208651	28.81
ASIANENE	EQ	02-Sep-2022	80.30	81.00	82.20	79.55	80.90	80.05	80.58	124184	100.07	1660	86439	69.61
ASIANHOTNR	EQ	02-Sep-2022	89.95	91.00	94.70	87.80	89.35	88.35	91.67	117452	107.67	1630	38469	32.75
ASIANPAINT	EQ	02-Sep-2022	3446.55	3489.00	3489.00	3425.00	3429.00	3431.05	3453.52	740821	25584.41	67373	334691	45.18
ASIANTILES	EQ	02-Sep-2022	65.65	66.30	68.00	65.00	66.85	66.75	66.98	1615522	1082.13	8229	1028892	63.69
ASPINWALL	EQ	02-Sep-2022	233.45	241.00	241.00	234.10	235.85	235.15	236.07	7633	18.02	242	4280	56.07
ASTEC	EQ	02-Sep-2022	1937.45	1949.00	1949.00	1901.10	1906.00	1911.05	1929.30	11144	215.00	1961	5898	52.93
ASTERDM	EQ	02-Sep-2022	220.95	222.00	233.40	216.50	231.00	231.05	227.79	1317099	3000.24	17994	580417	44.07
ASTRAL	EQ	02-Sep-2022	2180.90	2196.90	2325.00	2184.70	2316.00	2314.45	2296.09	1487705	34159.04	76982	192451	12.94
ASTRAMICRO	EQ	02-Sep-2022	350.20	350.25	358.00	344.00	356.05	354.65	350.82	1052147	3691.13	13837	319293	30.35
ASTRAZEN	EQ	02-Sep-2022	3051.55	3079.00	3086.35	3005.00	3020.00	3025.55	3053.82	3332	101.75	1190	1739	52.19
ASTRON	EQ	02-Sep-2022	37.80	38.40	38.80	38.00	38.25	38.25	38.38	43625	16.74	706	27519	63.08
ATALREAL	SM	02-Sep-2022	70.40	71.50	71.50	69.00	69.00	69.00	69.63	19200	13.37	4	19200	100.00
ATFL	EQ	02-Sep-2022	772.80	774.45	788.20	758.40	765.10	765.80	769.85	12796	98.51	2084	8470	66.19
ATGL	EQ	02-Sep-2022	3639.25	3665.00	3736.00	3566.00	3595.00	3622.85	3674.48	360875	13260.27	26597	121410	33.64
ATLANTA	EQ	02-Sep-2022	20.85	21.00	22.20	20.25	20.40	20.50	20.91	170067	35.56	1072	97711	57.45
ATUL	EQ	02-Sep-2022	9181.45	9248.00	9279.90	9145.85	9206.10	9221.45	9242.98	27824	2571.77	2505	20130	72.35
ATULAUTO	EQ	02-Sep-2022	193.50	194.85	195.80	192.00	192.00	192.65	193.94	54960	106.59	2033	27008	49.14
AUBANK	EQ	02-Sep-2022	648.00	645.00	655.70	643.40	643.50	645.20	649.35	1371229	8904.11	32706	707977	51.63
AURIONPRO	EQ	02-Sep-2022	334.50	333.00	339.05	324.20	324.20	326.45	329.69	32540	107.28	1838	19426	59.70
AUROPHARMA	EQ	02-Sep-2022	539.05	545.90	551.00	534.00	534.20	534.90	541.03	1641113	8878.95	30694	479606	29.22
AURUM	EQ	02-Sep-2022	138.90	143.00	145.80	140.05	145.80	145.80	145.33	319935	464.95	1565	210917	65.92
AURUMPP	X1	02-Sep-2022	77.50	81.35	81.35	81.35	81.35	81.35	81.35	7169	5.83	33	7169	100.00
AUSOMENT	EQ	02-Sep-2022	80.95	81.45	82.00	77.15	78.60	78.90	79.57	5885	4.68	153	3195	54.29
AUTOAXLES	EQ	02-Sep-2022	1927.95	1942.55	2040.00	1935.00	2010.00	2008.40	2000.13	49436	988.78	7621	19493	39.43
AUTOBEES	EQ	02-Sep-2022	134.13	133.00	135.50	130.55	133.85	133.61	134.26	61967	83.20	537	34768	56.11
AUTOIND	EQ	02-Sep-2022	75.45	76.00	76.80	67.95	73.00	72.45	73.32	98462	72.19	802	59981	60.92
AVADHSUGAR	EQ	02-Sep-2022	532.15	528.25	546.25	528.20	535.80	537.50	540.82	123248	666.54	5809	21706	17.61
AVANTIFEED	EQ	02-Sep-2022	464.95	464.95	469.50	464.00	466.50	465.25	465.30	135424	630.13	10067	86180	63.64
AVG	SM	02-Sep-2022	59.85	62.80	62.80	59.90	59.90	59.90	62.53	13200	8.25	7	10800	81.82
AVROIND	EQ	02-Sep-2022	122.20	122.15	123.00	120.10	121.00	120.70	121.34	48327	58.64	161	23542	48.71
AVTNPL	EQ	02-Sep-2022	105.25	107.60	112.00	106.35	110.65	111.10	110.59	412034	455.69	7260	209865	50.93
AWHCL	EQ	02-Sep-2022	342.70	342.00	360.00	340.95	357.90	356.45	353.63	424501	1501.16	13037	231971	54.65
AWL	EQ	02-Sep-2022	683.30	687.70	691.85	675.05	677.50	676.40	681.57	1441457	9824.61	36705	837882	58.13
AXISBANK	EQ	02-Sep-2022	744.15	749.00	754.55	740.25	750.20	750.20	748.46	7767812	58138.89	117553	4475903	57.62
AXISBNKETF	EQ	02-Sep-2022	395.96	399.98	399.98	396.40	396.62	396.62	396.87	1045	4.15	30	546	52.25
AXISBPSETF	EQ	02-Sep-2022	10.48	10.49	10.53	10.49	10.51	10.52	10.52	168383	17.72	558	166900	99.12
AXISCADES	EQ	02-Sep-2022	141.90	143.90	144.75	136.85	137.10	137.50	140.68	105160	147.94	1320	47415	45.09
AXISCETF	EQ	02-Sep-2022	80.01	80.50	80.62	79.66	79.66	79.91	79.99	6653	5.32	43	2433	36.57
AXISGOLD	EQ	02-Sep-2022	43.46	43.50	43.95	43.40	43.58	43.57	43.52	42188	18.36	921	31238	74.04
AXISHCETF	EQ	02-Sep-2022	79.67	83.00	83.00	79.00	79.40	79.49	79.61	2977	2.37	98	2334	78.40
AXISNIFTY	EQ	02-Sep-2022	186.36	187.75	187.75	185.12	186.44	186.13	186.37	3476	6.48	142	2528	72.73
AXISTECETF	EQ	02-Sep-2022	285.83	287.55	287.60	283.15	287.00	284.90	285.59	1862	5.32	102	1506	80.88
AXITA	EQ	02-Sep-2022	318.25	329.20	329.20	304.00	310.80	306.00	310.59	139035	431.83	4887	99622	71.65
AYMSYNTEX	EQ	02-Sep-2022	88.65	90.05	90.05	86.70	87.00	87.15	88.27	31058	27.42	481	24349	78.40
BAFNAPH	BE	02-Sep-2022	113.60	112.00	117.85	110.00	114.00	114.00	110.64	10562	11.69	99	-	-
BAGFILMS	EQ	02-Sep-2022	7.95	8.15	8.30	7.60	7.60	7.60	7.92	1833206	145.21	1498	648178	35.36
BAJAJ-AUTO	EQ	02-Sep-2022	4076.30	4080.00	4102.80	4025.40	4037.80	4030.90	4041.35	556543	22491.86	36244	403275	72.46
BAJAJCON	EQ	02-Sep-2022	164.05	164.95	165.40	161.15	162.25	161.50	162.76	242798	395.18	4556	141438	58.25
BAJAJELEC	EQ	02-Sep-2022	1209.95	1217.65	1230.00	1200.15	1220.00	1222.25	1221.23	108188	1321.22	7820	45426	41.99
BAJAJFINSV	EQ	02-Sep-2022	17406.40	17695.00	17845.00	17250.00	17330.00	17329.25	17437.71	694408	121088.84	107950	114751	16.53
BAJAJHCARE	EQ	02-Sep-2022	367.95	369.00	372.45	360.75	362.00	361.40	365.53	28701	104.91	1972	17664	61.54
BAJAJHIND	EQ	02-Sep-2022	10.05	10.25	10.95	10.05	10.65	10.65	10.55	19224145	2028.26	14024	6697527	34.84
BAJAJHLDNG	EQ	02-Sep-2022	5733.45	5788.00	5840.00	5615.65	5655.00	5649.95	5761.86	58881	3392.64	11106	23410	39.76
BAJFINANCE	EQ	02-Sep-2022	7181.30	7217.10	7313.00	7173.45	7188.00	7190.35	7231.96	906370	65548.33	74251	180595	19.93
BALAJITELE	EQ	02-Sep-2022	53.80	54.00	56.50	53.85	54.30	54.35	55.15	386526	213.19	2936	147572	38.18
BALAMINES	EQ	02-Sep-2022	3487.10	3510.00	3575.00	3418.45	3437.90	3428.95	3492.51	87239	3046.83	11233	35808	41.05
BALAXI	EQ	02-Sep-2022	584.50	595.95	595.95	545.00	589.95	573.75	571.53	19234	109.93	987	11027	57.33
BALKRISHNA	BE	02-Sep-2022	36.15	37.15	37.15	36.00	36.00	36.30	36.45	3984	1.45	45	-	-
BALKRISIND	EQ	02-Sep-2022	2028.60	2028.70	2038.60	1988.40	1994.00	1993.60	2004.63	343896	6893.84	21697	214438	62.36
BALLARPUR	BZ	02-Sep-2022	1.10	1.15	1.15	1.15	1.15	1.15	1.15	790896	9.10	147	-	-
BALMLAWRIE	EQ	02-Sep-2022	124.65	125.50	126.20	125.00	126.00	125.60	125.58	222540	279.46	3364	141848	63.74
BALPHARMA	EQ	02-Sep-2022	95.05	94.50	95.55	93.65	94.35	94.15	94.75	21966	20.81	441	16185	73.68
BALRAMCHIN	EQ	02-Sep-2022	357.55	361.15	366.15	355.55	360.95	361.05	361.03	2893144	10445.14	38736	863114	29.83
BANARBEADS	EQ	02-Sep-2022	81.00	81.95	83.40	80.10	80.25	80.35	81.39	7163	5.83	194	3923	54.77
BANARISUG	EQ	02-Sep-2022	2811.15	2811.00	2835.00	2782.05	2810.00	2806.55	2812.40	1713	48.18	304	1201	70.11
BANCOINDIA	EQ	02-Sep-2022	252.25	252.10	258.00	245.00	256.00	254.30	251.16	777039	1951.60	11754	360283	46.37
BANDHANBNK	EQ	02-Sep-2022	278.55	280.00	281.20	275.35	276.00	276.10	277.35	4375751	12136.11	37301	1756656	40.15
BANG	EQ	02-Sep-2022	46.30	48.40	48.40	45.30	46.20	45.95	46.41	85059	39.48	2536	18649	21.92
BANKA	EQ	02-Sep-2022	71.80	73.00	73.00	71.15	72.35	72.50	72.21	3323	2.40	92	2015	60.64
BANKBARODA	EQ	02-Sep-2022	133.45	134.65	134.70	130.75	131.50	131.15	132.01	18175077	23992.82	51852	3636137	20.01
BANKBEES	EQ	02-Sep-2022	398.11	418.20	418.20	396.98	398.70	398.77	398.75	525146	2094.04	6096	267954	51.02
BANKINDIA	EQ	02-Sep-2022	51.60	51.90	52.20	50.65	50.80	50.90	51.27	1944978	997.24	9075	780872	40.15
BANSWRAS	EQ	02-Sep-2022	234.05	239.00	239.00	229.00	231.50	230.60	234.40	46680	109.42	1094	39636	84.91
BARBEQUE	EQ	02-Sep-2022	1145.15	1142.20	1170.00	1142.20	1145.25	1146.60	1157.46	130269	1507.82	8376	67025	51.45
BARTRONICS	BZ	02-Sep-2022	4.00	3.90	4.10	3.90	4.10	4.05	4.01	21416	0.86	48	-	-
BASF	EQ	02-Sep-2022	3273.60	3300.00	3314.00	3185.00	3229.00	3210.25	3253.20	27943	909.04	5255	15538	55.61
BASML	EQ	02-Sep-2022	59.45	59.75	61.90	59.40	59.85	60.15	60.66	193103	117.13	1949	90652	46.94
BATAINDIA	EQ	02-Sep-2022	1917.20	1924.55	1937.65	1904.00	1910.00	1908.45	1920.97	229513	4408.87	11021	115165	50.18
BAYERCROP	EQ	02-Sep-2022	5397.55	5426.00	5435.00	5325.55	5330.00	5354.40	5391.03	52489	2829.70	3505	49015	93.38
BBETF0432	EQ	02-Sep-2022	1017.23	1017.00	1021.50	1016.51	1017.60	1018.32	1018.76	5475	55.78	114	4794	87.56
BBL	EQ	02-Sep-2022	1924.25	1933.90	1969.00	1908.00	1930.00	1941.60	1948.07	9839	191.67	2568	4618	46.94
BBOX	EQ	02-Sep-2022	132.75	133.00	135.90	130.00	130.35	130.30	132.53	50016	66.28	785	36981	73.94
BBTC	EQ	02-Sep-2022	907.10	908.00	918.85	905.05	908.20	907.05	910.48	25370	230.99	2222	9076	35.77
BBTCL	SM	02-Sep-2022	284.00	290.00	290.00	275.05	284.00	284.00	283.83	6000	17.03	6	4000	66.67
BCG	EQ	02-Sep-2022	43.10	43.70	44.45	41.65	43.15	43.00	43.03	20114689	8656.17	33210	8065079	40.10
BCLIND	EQ	02-Sep-2022	356.80	355.90	372.50	355.85	366.05	365.90	365.44	35300	129.00	1993	23894	67.69
BCONCEPTS	EQ	02-Sep-2022	143.05	146.00	146.95	139.05	142.25	139.90	142.28	7457	10.61	176	4231	56.74
BCP	EQ	02-Sep-2022	5.75	5.75	6.10	5.75	5.95	5.95	5.99	1962908	117.52	1784	1174710	59.85
BDL	EQ	02-Sep-2022	830.90	837.00	854.00	825.50	833.70	834.95	842.24	1776407	14961.59	48680	545893	30.73
BEARDSELL	EQ	02-Sep-2022	24.90	26.50	27.35	25.30	27.35	27.30	26.75	639420	171.07	1890	383614	59.99
BECTORFOOD	EQ	02-Sep-2022	346.30	347.00	349.00	344.90	346.90	347.00	346.85	66059	229.12	2296	37815	57.24
BEDMUTHA	EQ	02-Sep-2022	70.50	69.00	70.95	68.05	70.00	68.90	68.98	20721	14.29	239	17003	82.06
BEL	EQ	02-Sep-2022	319.80	321.00	329.70	320.50	325.00	324.55	325.93	12339551	40218.17	100897	4649859	37.68
BEML	EQ	02-Sep-2022	1875.25	1888.00	1933.95	1857.00	1894.00	1893.30	1898.68	334548	6351.99	20293	100955	30.18
BEPL	EQ	02-Sep-2022	131.70	133.00	134.60	128.20	130.40	129.55	131.42	409671	538.39	5880	182167	44.47
BERGEPAINT	EQ	02-Sep-2022	674.65	679.00	683.75	666.10	668.50	668.15	676.09	517772	3500.63	21083	187011	36.12
BESTAGRO	EQ	02-Sep-2022	1306.95	1306.00	1322.00	1219.00	1238.00	1231.75	1266.63	578048	7321.72	28603	132416	22.91
BETA	SM	02-Sep-2022	817.00	800.00	831.00	800.00	800.00	800.00	802.61	2400	19.26	12	2000	83.33
BEWLTD	SM	02-Sep-2022	900.00	929.00	949.00	920.00	949.00	945.95	932.90	3250	30.32	13	2750	84.62
BFINVEST	EQ	02-Sep-2022	290.85	292.35	306.05	291.20	293.10	293.60	298.41	81650	243.65	2968	18906	23.15
BFUTILITIE	EQ	02-Sep-2022	406.00	409.20	427.00	404.15	407.95	408.25	417.22	1150238	4799.02	24973	255296	22.20
BGRENERGY	EQ	02-Sep-2022	79.35	79.90	84.50	79.90	81.70	81.50	82.62	381989	315.60	5375	143663	37.61
BHAGCHEM	EQ	02-Sep-2022	1295.00	1310.00	1328.85	1300.00	1305.00	1316.70	1308.90	1172	15.34	196	754	64.33
BHAGERIA	EQ	02-Sep-2022	175.15	176.05	184.00	172.85	178.50	179.60	180.18	55991	100.89	2432	22875	40.85
BHAGYANGR	EQ	02-Sep-2022	43.45	44.30	44.30	42.70	43.45	43.00	43.27	15768	6.82	252	12248	77.68
BHAGYAPROP	EQ	02-Sep-2022	41.55	42.10	43.50	41.85	42.50	42.40	42.60	14075	6.00	128	9251	65.73
BHANDARI	EQ	02-Sep-2022	5.95	6.05	6.10	5.90	6.00	6.00	5.97	399326	23.83	580	295188	73.92
BHARATFORG	EQ	02-Sep-2022	751.60	750.50	769.00	748.20	766.80	766.70	762.53	2036208	15526.69	32871	1000934	49.16
BHARATGEAR	EQ	02-Sep-2022	200.70	202.95	204.60	197.10	201.00	200.90	201.98	380555	768.64	8898	175375	46.08
BHARATRAS	EQ	02-Sep-2022	12629.80	12660.00	12950.00	12300.10	12301.00	12408.30	12689.34	1843	233.86	1212	690	37.44
BHARATWIRE	EQ	02-Sep-2022	104.35	104.90	110.00	98.00	99.25	99.65	103.24	1022228	1055.35	3982	347439	33.99
BHARTIARTL	EQ	02-Sep-2022	735.05	725.00	740.90	719.65	734.00	735.00	735.00	5693707	41849.00	102865	3284033	57.68
BHEL	EQ	02-Sep-2022	60.15	61.15	61.35	59.00	59.30	59.30	60.18	35218282	21193.89	64352	7383073	20.96
BIGBLOC	EQ	02-Sep-2022	112.30	112.95	115.05	112.50	112.60	113.35	114.35	22990	26.29	441	15699	68.29
BIL	BE	02-Sep-2022	198.30	196.00	198.00	190.25	194.00	194.25	195.72	6549	12.82	87	-	-
BINDALAGRO	EQ	02-Sep-2022	27.55	27.75	28.25	27.40	27.60	27.55	27.82	375644	104.50	1374	249501	66.42
BIOCON	EQ	02-Sep-2022	301.60	302.50	304.45	294.10	295.40	295.60	298.11	2893357	8625.40	60426	1411671	48.79
BIOFILCHEM	EQ	02-Sep-2022	52.80	53.00	53.55	51.40	51.65	51.90	52.33	22399	11.72	371	14974	66.85
BIRET	RR	02-Sep-2022	329.72	331.50	332.95	328.00	330.25	330.03	330.23	44880	148.21	1454	39525	88.07
BIRLACABLE	EQ	02-Sep-2022	119.75	120.55	121.45	119.50	119.75	119.90	120.22	55820	67.10	1043	38058	68.18
BIRLACORPN	EQ	02-Sep-2022	975.35	980.95	984.55	965.05	968.90	968.80	975.74	43332	422.81	4046	16719	38.58
BIRLAMONEY	EQ	02-Sep-2022	59.00	59.05	59.90	58.65	58.90	58.95	59.27	47170	27.96	658	26060	55.25
BKMINDST	BZ	02-Sep-2022	1.30	1.30	1.30	1.25	1.25	1.25	1.28	108334	1.39	88	-	-
BLBLIMITED	EQ	02-Sep-2022	20.65	21.00	21.65	20.65	21.65	21.65	21.47	20744	4.45	134	13430	64.74
BLISSGVS	EQ	02-Sep-2022	81.90	82.65	84.90	81.05	81.60	81.35	82.86	240619	199.39	3469	121084	50.32
BLKASHYAP	EQ	02-Sep-2022	25.25	25.35	26.40	25.05	26.25	26.20	26.01	283834	73.83	939	209722	73.89
BLS	EQ	02-Sep-2022	251.90	251.90	251.90	242.20	244.00	244.50	246.00	1540923	3790.67	34531	560472	36.37
BLUEDART	EQ	02-Sep-2022	8724.30	8797.00	8897.50	8722.00	8823.85	8766.40	8797.69	30141	2651.71	10976	14478	48.03
BLUESTARCO	EQ	02-Sep-2022	1101.00	1095.00	1099.70	1085.50	1091.10	1091.80	1090.07	302252	3294.77	3787	283171	93.69
BMETRICS	SM	02-Sep-2022	1034.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	3600	39.06	3	3600	100.00
BODALCHEM	EQ	02-Sep-2022	93.15	93.25	97.85	93.25	96.25	96.25	96.29	995551	958.60	9781	393680	39.54
BOMDYEING	EQ	02-Sep-2022	98.05	98.80	100.00	98.10	98.70	98.65	98.92	1663949	1645.90	8626	472492	28.40
BOROLTD	EQ	02-Sep-2022	349.10	351.50	358.00	345.00	346.70	347.15	350.01	131389	459.88	6128	46691	35.54
BORORENEW	EQ	02-Sep-2022	557.65	560.00	570.70	560.00	562.75	562.10	565.01	313312	1770.23	17469	141785	45.25
BOSCHLTD	EQ	02-Sep-2022	17663.05	17719.00	17898.00	17463.50	17600.00	17568.10	17687.88	43637	7718.46	7722	23566	54.00
BPCL	EQ	02-Sep-2022	331.35	332.50	334.10	320.50	321.70	321.95	325.74	4839625	15764.82	79358	2924999	60.44
BPL	EQ	02-Sep-2022	68.00	69.20	70.90	68.25	69.25	69.30	69.48	110686	76.91	1421	58970	53.28
BRIGADE	EQ	02-Sep-2022	515.30	515.00	525.00	513.60	518.15	521.85	521.54	146363	763.34	5290	75167	51.36
BRIGHT	SM	02-Sep-2022	5.10	5.00	5.35	5.00	5.15	5.15	5.19	60000	3.11	19	48000	80.00
BRITANNIA	EQ	02-Sep-2022	3718.15	3736.75	3758.90	3700.00	3701.00	3704.25	3726.68	202152	7533.56	23515	82912	41.01
BRITANNIA	N3	02-Sep-2022	28.52	28.52	28.88	28.26	28.55	28.52	28.52	2108	0.60	97	1517	71.96
BRNL	EQ	02-Sep-2022	34.40	34.60	35.80	33.30	34.00	33.65	34.46	126062	43.44	852	79082	62.73
BROOKS	BE	02-Sep-2022	136.65	143.45	143.45	137.00	143.45	143.45	143.26	218204	312.60	889	-	-
BSE	EQ	02-Sep-2022	652.45	655.70	657.00	645.00	648.50	646.80	650.29	361033	2347.75	13600	146136	40.48
BSHSL	EQ	02-Sep-2022	551.25	576.00	588.80	515.10	529.75	528.05	562.46	26455	148.80	1266	16167	61.11
BSL	EQ	02-Sep-2022	115.55	115.55	119.00	115.55	118.30	117.20	117.90	12740	15.02	361	6812	53.47
BSLGOLDETF	EQ	02-Sep-2022	45.60	45.77	45.88	45.50	45.83	45.82	45.70	10920	4.99	165	7023	64.31
BSLNIFTY	EQ	02-Sep-2022	19.66	19.99	19.99	19.56	19.80	19.71	19.72	15139	2.99	473	13198	87.18
BSLSENETFG	EQ	02-Sep-2022	56.77	57.95	57.95	55.65	56.82	56.82	56.83	461	0.26	69	286	62.04
BSOFT	EQ	02-Sep-2022	321.90	323.40	325.60	319.90	320.00	320.95	322.13	1437386	4630.21	18116	583886	40.62
BTML	SM	02-Sep-2022	194.50	200.90	202.00	195.00	200.00	200.00	198.72	25200	50.08	19	22800	90.48
BURNPUR	BE	02-Sep-2022	5.30	5.40	5.40	5.05	5.25	5.20	5.21	170155	8.87	311	-	-
BUTTERFLY	EQ	02-Sep-2022	1540.45	1558.00	1558.00	1505.30	1534.95	1523.35	1525.66	5264	80.31	673	3176	60.33
BVCL	BE	02-Sep-2022	25.65	26.60	26.60	24.60	25.20	24.70	25.08	7047	1.77	57	-	-
BYKE	EQ	02-Sep-2022	45.35	45.25	49.85	44.20	49.00	49.55	48.38	412053	199.37	2080	284499	69.04
CADSYS	SM	02-Sep-2022	37.45	35.60	39.30	35.60	38.00	38.00	37.63	6000	2.26	3	4000	66.67
CALSOFT	EQ	02-Sep-2022	21.70	22.60	22.60	21.25	21.80	21.65	21.62	47894	10.35	318	29683	61.98
CAMLINFINE	EQ	02-Sep-2022	131.95	131.95	133.45	129.00	130.00	129.95	130.43	128682	167.84	2655	72841	56.61
CAMPUS	EQ	02-Sep-2022	484.55	488.00	510.25	487.95	494.50	494.75	499.69	1126556	5629.29	24763	216907	19.25
CAMS	EQ	02-Sep-2022	2290.20	2300.20	2318.90	2293.45	2311.00	2307.45	2307.79	118331	2730.83	11650	69265	58.53
CANBK	EQ	02-Sep-2022	244.50	245.75	246.30	241.05	243.75	243.80	244.04	8190959	19989.28	42723	2229550	27.22
CANDC	BZ	02-Sep-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	1869	0.07	11	-	-
CANFINHOME	EQ	02-Sep-2022	643.45	644.00	650.20	632.10	635.00	635.90	638.56	437308	2792.46	11807	106769	24.42
CANTABIL	EQ	02-Sep-2022	1513.70	1514.00	1537.15	1478.00	1482.10	1482.30	1505.17	16232	244.32	2180	6364	39.21
CAPACITE	EQ	02-Sep-2022	166.85	167.50	173.65	166.00	166.75	166.75	169.78	852365	1447.15	5345	628421	73.73
CAPLIPOINT	EQ	02-Sep-2022	782.95	786.80	789.85	770.00	770.00	772.85	776.40	49507	384.37	4395	21663	43.76
CAPTRUST	EQ	02-Sep-2022	103.20	106.00	106.00	102.30	102.50	102.70	103.20	11009	11.36	191	7047	64.01
CARBORUNIV	EQ	02-Sep-2022	847.50	840.30	864.50	836.40	860.00	861.55	852.09	131498	1120.49	6247	82742	62.92
CAREERP	EQ	02-Sep-2022	133.70	133.95	135.45	133.00	134.50	133.60	133.99	22355	29.95	634	13394	59.92
CARERATING	EQ	02-Sep-2022	506.35	508.90	517.05	506.15	509.00	508.35	512.80	159873	819.82	6146	110523	69.13
CARTRADE	EQ	02-Sep-2022	644.00	649.70	652.80	642.35	642.35	648.95	650.00	57503	373.77	10649	26780	46.57
CASTROLIND	EQ	02-Sep-2022	113.55	114.20	114.90	113.75	114.00	114.00	114.17	579741	661.92	6056	304963	52.60
CCCL	BE	02-Sep-2022	1.75	1.70	1.80	1.70	1.80	1.80	1.77	125575	2.22	272	-	-
CCHHL	EQ	02-Sep-2022	7.30	7.70	8.75	7.30	8.75	8.75	8.47	489528	41.47	602	350029	71.50
CCL	EQ	02-Sep-2022	479.35	482.95	494.70	475.00	487.70	488.00	487.30	338142	1647.75	18020	131777	38.97
CDSL	EQ	02-Sep-2022	1262.90	1272.00	1272.90	1245.00	1252.40	1248.50	1256.06	401707	5045.66	22133	161054	40.09
CEATLTD	EQ	02-Sep-2022	1412.05	1415.55	1432.15	1390.00	1406.00	1416.95	1417.21	310101	4394.80	8893	229986	74.16
CELEBRITY	EQ	02-Sep-2022	19.50	20.75	22.95	20.15	20.70	20.80	21.93	1664083	364.98	5344	701862	42.18
CENTENKA	EQ	02-Sep-2022	464.60	467.60	470.75	458.00	458.10	459.60	461.36	32054	147.88	2580	20248	63.17
CENTEXT	EQ	02-Sep-2022	13.20	13.45	14.20	13.20	13.25	13.25	13.62	893216	121.64	1896	543185	60.81
CENTRALBK	EQ	02-Sep-2022	19.35	19.50	19.50	19.00	19.10	19.05	19.19	1562170	299.82	3625	896824	57.41
CENTRUM	EQ	02-Sep-2022	26.55	26.60	26.80	25.75	26.00	26.00	26.21	990156	259.55	2162	554856	56.04
CENTUM	EQ	02-Sep-2022	481.85	481.85	490.05	460.90	460.90	471.30	477.84	11470	54.81	960	6412	55.90
CENTURYPLY	EQ	02-Sep-2022	669.40	673.00	675.50	661.10	666.00	667.70	666.90	94235	628.46	4518	35465	37.63
CENTURYTEX	EQ	02-Sep-2022	858.75	870.00	870.00	849.00	854.30	851.05	859.85	100416	863.42	4954	39066	38.90
CERA	EQ	02-Sep-2022	4907.55	4932.10	4982.30	4853.20	4905.00	4928.25	4919.21	4867	239.42	2040	1609	33.06
CEREBRAINT	EQ	02-Sep-2022	49.05	49.75	50.30	48.70	49.30	48.90	49.54	179863	89.11	2092	99206	55.16
CESC	EQ	02-Sep-2022	80.40	80.95	81.80	79.75	80.05	80.00	80.62	2034022	1639.84	13059	1049167	51.58
CGCL	EQ	02-Sep-2022	721.50	725.15	735.00	725.10	728.70	728.15	731.09	173141	1265.81	4297	75234	43.45
CGPOWER	EQ	02-Sep-2022	226.80	228.00	228.20	218.85	219.75	220.05	222.62	2098867	4672.42	18191	1673961	79.76
CHALET	EQ	02-Sep-2022	324.70	325.90	343.65	324.30	334.00	332.10	335.00	633095	2120.85	14615	175717	27.76
CHAMBLFERT	EQ	02-Sep-2022	352.60	355.10	356.65	344.55	346.40	345.80	350.68	1215212	4261.46	19838	366252	30.14
CHEMBOND	EQ	02-Sep-2022	193.95	196.90	198.90	192.25	193.60	194.05	195.32	23825	46.54	751	14023	58.86
CHEMCON	EQ	02-Sep-2022	412.80	415.85	415.90	402.35	403.00	403.05	406.11	163428	663.70	8483	70255	42.99
CHEMFAB	EQ	02-Sep-2022	324.75	340.95	340.95	340.95	340.95	340.95	340.95	28464	97.05	182	28464	100.00
CHEMPLASTS	EQ	02-Sep-2022	420.05	423.90	429.65	420.00	423.00	422.70	424.88	91994	390.86	5872	43096	46.85
CHENNPETRO	EQ	02-Sep-2022	280.25	281.00	289.80	281.00	287.00	286.85	285.58	1630665	4656.78	17693	499925	30.66
CHEVIOT	EQ	02-Sep-2022	1169.35	1181.25	1189.95	1169.25	1189.95	1183.45	1177.21	1075	12.65	249	696	64.74
CHOICEIN	EQ	02-Sep-2022	424.45	425.20	435.05	425.20	434.80	433.55	430.60	21046	90.62	494	6723	31.94
CHOLAFIN	EQ	02-Sep-2022	789.30	792.80	814.40	787.40	787.50	790.50	800.75	1758580	14081.79	42904	262547	14.93
CHOLAHLDNG	EQ	02-Sep-2022	657.15	659.00	672.55	651.25	653.00	655.75	663.44	181507	1204.20	11366	135229	74.50
CIGNITITEC	EQ	02-Sep-2022	575.85	576.70	586.50	566.25	574.20	573.75	576.20	37751	217.52	1943	15534	41.15
CINELINE	EQ	02-Sep-2022	132.40	132.90	133.05	130.05	131.00	130.30	131.00	66213	86.74	371	58110	87.76
CINEVISTA	EQ	02-Sep-2022	15.05	14.90	15.40	14.30	14.35	14.40	14.50	237657	34.46	625	146787	61.76
CIPLA	EQ	02-Sep-2022	1023.00	1024.00	1031.20	1012.05	1016.00	1015.60	1018.72	1655229	16862.13	56257	1037469	62.68
CLEAN	EQ	02-Sep-2022	1767.15	1767.15	1788.55	1750.00	1752.50	1756.30	1766.77	59671	1054.25	5966	27804	46.60
CLEDUCATE	EQ	02-Sep-2022	182.15	184.00	189.45	176.45	178.00	178.30	179.13	73194	131.11	1638	44218	60.41
CLNINDIA	EQ	02-Sep-2022	425.90	428.05	430.10	423.10	427.40	429.30	427.60	14931	63.84	946	9306	62.33
CLSEL	EQ	02-Sep-2022	106.95	107.00	112.50	107.00	110.90	110.95	110.57	179826	198.84	2864	112054	62.31
CMICABLES	EQ	02-Sep-2022	29.55	30.25	30.30	28.35	29.35	29.10	29.70	72888	21.65	859	24349	33.41
CMMIPL	SM	02-Sep-2022	12.45	12.50	12.70	11.85	12.20	12.20	12.11	30000	3.63	8	27000	90.00
CMSINFO	EQ	02-Sep-2022	260.20	260.55	263.85	259.05	260.35	260.25	260.51	76529	199.36	2518	46949	61.35
COALINDIA	EQ	02-Sep-2022	230.30	231.00	232.45	228.20	229.30	229.30	230.25	4599518	10590.24	63855	1328408	28.88
COASTCORP	EQ	02-Sep-2022	361.50	362.00	370.00	356.00	358.90	356.90	363.88	43714	159.07	2579	27797	63.59
COCHINSHIP	EQ	02-Sep-2022	379.70	388.95	394.30	376.85	378.05	379.35	386.95	2206058	8536.28	35046	475607	21.56
COFFEEDAY	EQ	02-Sep-2022	49.85	50.00	53.40	49.35	50.80	50.85	51.81	6062645	3140.87	16279	2488457	41.05
COFORGE	EQ	02-Sep-2022	3500.95	3529.00	3546.15	3461.00	3467.35	3467.60	3491.90	166006	5796.77	17859	53074	31.97
COLPAL	EQ	02-Sep-2022	1678.25	1683.00	1695.95	1670.80	1675.10	1675.60	1679.45	291504	4895.66	17436	140204	48.10
COMPINFO	EQ	02-Sep-2022	24.75	25.10	25.10	24.40	24.65	24.50	24.73	256211	63.37	893	156786	61.19
COMPUSOFT	EQ	02-Sep-2022	25.50	27.00	27.00	25.05	25.10	25.20	26.03	421554	109.74	2358	236368	56.07
CONCOR	EQ	02-Sep-2022	692.75	690.00	696.20	672.10	674.00	674.35	680.88	1818609	12382.62	39177	946552	52.05
CONFIPET	EQ	02-Sep-2022	67.05	69.05	73.40	68.50	71.75	71.90	71.34	3926597	2801.41	18612	2367970	60.31
CONSOFINVT	EQ	02-Sep-2022	146.45	145.00	149.50	145.00	149.50	146.45	145.94	3675	5.36	93	2504	68.14
CONSUMBEES	EQ	02-Sep-2022	86.77	86.00	88.32	86.00	86.50	86.64	86.88	12008	10.43	214	8630	71.87
CONTI	SM	02-Sep-2022	7.70	8.05	8.05	8.05	8.05	8.05	8.05	3333	0.27	1	3333	100.00
CONTROLPR	EQ	02-Sep-2022	471.90	477.10	477.10	463.55	470.00	469.65	469.58	23410	109.93	1534	17185	73.41
COOLCAPS	SM	02-Sep-2022	161.35	155.60	190.95	135.00	190.95	186.45	151.50	156000	236.34	79	118500	75.96
CORALFINAC	EQ	02-Sep-2022	38.40	39.00	39.00	38.50	38.70	38.55	38.78	30607	11.87	261	21052	68.78
CORDSCABLE	EQ	02-Sep-2022	63.50	63.20	67.50	62.90	64.35	65.05	65.48	115696	75.75	1437	67486	58.33
COROMANDEL	EQ	02-Sep-2022	1081.65	1082.50	1088.55	1041.25	1047.95	1045.40	1068.42	625345	6681.28	28594	266771	42.66
COSMOFIRST	EQ	02-Sep-2022	904.70	904.70	909.60	875.00	887.95	886.10	885.96	132228	1171.49	8007	62102	46.97
COUNCODOS	EQ	02-Sep-2022	4.25	4.30	4.30	4.10	4.20	4.20	4.21	132701	5.59	222	90899	68.50
CPSEETF	EQ	02-Sep-2022	36.75	36.91	37.14	36.62	36.72	36.71	36.93	1447992	534.70	2612	1319910	91.15
CRAFTSMAN	EQ	02-Sep-2022	2641.20	2648.55	2697.00	2632.60	2650.00	2644.50	2649.70	115798	3068.30	7837	81843	70.68
CREATIVE	EQ	02-Sep-2022	491.80	491.55	500.80	482.00	489.00	485.80	488.26	8759	42.77	292	7142	81.54
CREDITACC	EQ	02-Sep-2022	982.60	988.40	999.15	973.50	995.00	995.50	988.73	219352	2168.80	6056	153888	70.16
CREST	EQ	02-Sep-2022	175.60	176.80	178.90	170.95	171.35	173.50	173.10	10071	17.43	342	7158	71.08
CRISIL	EQ	02-Sep-2022	3267.25	3242.00	3297.95	3200.15	3251.20	3248.65	3245.39	114530	3716.95	9244	87142	76.09
CROMPTON	EQ	02-Sep-2022	403.80	407.00	409.25	393.10	395.30	395.25	402.32	1729178	6956.77	52375	760104	43.96
CROWN	BE	02-Sep-2022	40.80	39.00	41.55	38.80	40.00	40.20	40.35	5645	2.28	24	-	-
CSBBANK	EQ	02-Sep-2022	211.20	213.40	218.30	210.15	216.00	215.90	215.60	460098	991.97	8268	219273	47.66
CSLFINANCE	EQ	02-Sep-2022	239.30	252.50	252.50	195.00	234.80	231.25	229.11	51917	118.95	921	33871	65.24
CTE	EQ	02-Sep-2022	75.80	78.90	78.90	75.00	76.00	75.75	77.01	58102	44.74	1076	36608	63.01
CUB	EQ	02-Sep-2022	181.05	182.00	184.25	178.65	180.00	180.10	180.58	1638529	2958.88	10244	593008	36.19
CUBEXTUB	EQ	02-Sep-2022	25.85	26.50	26.80	26.00	26.25	26.00	26.31	13690	3.60	151	8864	64.75
CUMMINSIND	EQ	02-Sep-2022	1222.50	1231.70	1236.00	1197.80	1198.00	1201.60	1215.51	395426	4806.45	21409	192872	48.78
CUPID	EQ	02-Sep-2022	238.40	239.90	244.85	230.90	236.00	232.25	236.47	78599	185.86	3061	45130	57.42
CYBERMEDIA	EQ	02-Sep-2022	16.60	16.80	17.10	16.25	16.30	16.70	16.84	17879	3.01	94	11635	65.08
CYBERTECH	EQ	02-Sep-2022	165.85	165.05	167.00	161.40	162.50	162.10	163.91	83819	137.39	2639	42697	50.94
CYIENT	EQ	02-Sep-2022	833.95	836.70	842.45	830.00	835.50	834.55	835.24	135616	1132.72	12628	83467	61.55
DAAWAT	EQ	02-Sep-2022	94.20	94.80	95.30	93.40	93.55	93.75	94.31	1198220	1130.05	7942	499269	41.67
DABUR	EQ	02-Sep-2022	569.60	571.25	572.50	566.50	570.55	570.70	570.22	1659835	9464.64	35565	1160615	69.92
DALBHARAT	EQ	02-Sep-2022	1530.80	1535.00	1559.60	1524.35	1535.00	1534.65	1541.23	195435	3012.11	10995	98718	50.51
DALMIASUG	EQ	02-Sep-2022	349.25	350.90	355.65	348.35	354.00	353.50	351.96	85169	299.76	5723	37600	44.15
DAMODARIND	EQ	02-Sep-2022	56.05	57.60	57.60	53.65	57.60	55.65	55.23	22145	12.23	444	13653	61.65
DANGEE	EQ	02-Sep-2022	449.05	454.00	459.80	418.90	420.00	421.90	439.53	167655	736.90	8732	85659	51.09
DATAMATICS	EQ	02-Sep-2022	301.25	305.25	338.65	305.20	333.00	330.95	326.51	1317940	4303.17	31532	332745	25.25
DATAPATTNS	EQ	02-Sep-2022	1097.80	1095.00	1095.00	1050.05	1063.00	1059.05	1064.80	160519	1709.20	11289	81521	50.79
DBCORP	EQ	02-Sep-2022	107.55	108.25	108.55	105.25	106.70	106.15	107.05	454334	486.35	5546	267079	58.78
DBL	EQ	02-Sep-2022	245.25	246.40	249.80	240.00	242.00	241.90	245.56	212919	522.85	5206	72545	34.07
DBREALTY	BE	02-Sep-2022	69.60	73.05	73.05	73.05	73.05	73.05	73.05	269425	196.81	421	-	-
DBSTOCKBRO	EQ	02-Sep-2022	21.80	22.45	22.70	21.15	22.15	22.15	21.91	6909	1.51	95	4514	65.34
DCAL	EQ	02-Sep-2022	120.95	121.00	123.10	119.60	120.75	120.25	121.42	208132	252.71	2916	90612	43.54
DCBBANK	EQ	02-Sep-2022	94.20	94.80	94.95	92.20	92.70	92.70	93.05	1598546	1487.41	8839	656416	41.06
DCM	EQ	02-Sep-2022	67.45	70.25	71.00	67.15	67.25	67.85	69.34	138380	95.95	1578	74798	54.05
DCMFINSERV	EQ	02-Sep-2022	5.65	5.90	5.90	5.90	5.90	5.90	5.90	1825	0.11	16	1825	100.00
DCMNVL	EQ	02-Sep-2022	198.85	200.15	202.75	193.15	194.00	194.90	196.45	66547	130.73	948	50245	75.50
DCMSHRIRAM	EQ	02-Sep-2022	1046.60	1052.60	1055.70	1003.15	1019.00	1023.00	1036.89	49536	513.63	4802	19985	40.34
DCMSRIND	EQ	02-Sep-2022	92.85	93.80	93.80	90.00	90.65	91.20	91.57	259455	237.57	3859	144246	55.60
DCW	EQ	02-Sep-2022	49.00	48.80	49.00	47.50	47.70	47.55	48.00	2134125	1024.36	7084	1312390	61.50
DECCANCE	EQ	02-Sep-2022	521.55	524.65	537.75	517.00	517.00	519.50	524.54	7303	38.31	832	3546	48.56
DEEPAKFERT	EQ	02-Sep-2022	870.80	847.00	899.00	840.30	862.00	861.00	864.76	812888	7029.50	32505	369372	45.44
DEEPAKNTR	EQ	02-Sep-2022	2005.30	2016.75	2023.35	1976.00	1990.00	1982.80	1996.76	490402	9792.14	36317	195251	39.81
DEEPENR	EQ	02-Sep-2022	97.75	98.10	103.25	97.20	98.00	98.10	98.56	60653	59.78	720	45206	74.53
DEEPINDS	EQ	02-Sep-2022	225.80	226.50	230.00	222.10	222.75	225.15	226.73	61632	139.74	2502	32085	52.06
DELHIVERY	EQ	02-Sep-2022	569.90	574.00	575.00	561.50	563.50	564.35	569.64	140170	798.47	6856	58710	41.88
DELPHIFX	EQ	02-Sep-2022	411.05	408.80	413.00	407.00	410.00	410.35	410.45	1887	7.75	145	1167	61.84
DELTACORP	EQ	02-Sep-2022	208.45	210.50	216.85	209.10	211.15	211.15	213.43	7982527	17037.08	57712	1866870	23.39
DELTAMAGNT	EQ	02-Sep-2022	71.00	74.20	74.20	70.00	70.25	70.35	71.48	9925	7.09	249	8241	83.03
DEN	EQ	02-Sep-2022	37.30	37.30	37.70	36.50	36.85	36.75	37.13	660233	245.14	3636	262992	39.83
DENORA	EQ	02-Sep-2022	677.50	683.00	711.35	680.00	711.35	711.25	706.56	18667	131.89	653	13726	73.53
DESTINY	SM	02-Sep-2022	17.05	17.65	17.65	17.60	17.60	17.60	17.63	12000	2.12	2	12000	100.00
DEVIT	EQ	02-Sep-2022	216.65	217.00	223.50	214.80	222.00	221.75	220.47	61023	134.54	1473	43707	71.62
DEVYANI	EQ	02-Sep-2022	181.25	182.70	183.25	180.80	182.30	182.00	182.05	2256605	4108.21	27327	1215966	53.88
DFMFOODS	EQ	02-Sep-2022	354.25	354.50	365.00	351.10	358.70	358.65	358.31	307228	1100.84	3886	236818	77.08
DGCONTENT	EQ	02-Sep-2022	16.45	16.85	17.20	16.30	16.75	16.40	16.61	10984	1.82	156	5255	47.84
DHAMPURSUG	EQ	02-Sep-2022	232.75	233.05	237.60	230.85	232.50	232.00	234.57	256772	602.31	7129	126275	49.18
DHANBANK	EQ	02-Sep-2022	11.95	12.20	13.10	12.05	12.40	12.40	12.58	2130105	267.88	2652	1290750	60.60
DHANI	EQ	02-Sep-2022	68.60	69.50	72.00	69.20	70.05	70.05	71.14	8427230	5995.10	25899	4682483	55.56
DHANILOANS	N6	02-Sep-2022	1005.89	1004.00	1004.99	1004.00	1004.99	1004.99	1004.35	79	0.79	4	68	86.08
DHANILOANS	N7	02-Sep-2022	1020.00	1021.03	1021.03	1021.03	1021.03	1021.03	1021.03	10	0.10	1	10	100.00
DHANILOANS	NG	02-Sep-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	326	3.24	4	326	100.00
DHANILOANS	NO	02-Sep-2022	1000.00	985.00	985.00	985.00	985.00	985.00	985.00	27	0.27	1	27	100.00
DHANILOANS	NU	02-Sep-2022	815.30	978.36	978.36	978.36	978.36	978.36	978.36	1	0.01	1	1	100.00
DHANUKA	EQ	02-Sep-2022	737.15	750.00	750.00	717.00	717.20	718.95	729.58	22798	166.33	2972	11275	49.46
DHARAMSI	EQ	02-Sep-2022	384.95	389.75	428.00	385.85	407.70	402.70	406.85	70261	285.86	3405	35550	50.60
DHARSUGAR	BE	02-Sep-2022	10.95	10.80	11.20	10.80	11.10	11.00	11.01	14575	1.61	81	-	-
DHRUV	EQ	02-Sep-2022	70.20	70.05	71.30	64.10	64.65	64.40	67.21	108881	73.18	902	83623	76.80
DHUNINV	EQ	02-Sep-2022	644.00	653.25	659.00	628.35	652.95	650.40	648.58	1656	10.74	237	1206	72.83
DIAMONDYD	EQ	02-Sep-2022	805.00	811.80	811.80	791.90	800.00	799.65	799.66	11599	92.75	659	8210	70.78
DICIND	EQ	02-Sep-2022	395.55	399.00	399.00	381.00	391.95	392.65	392.93	3758	14.77	128	2713	72.19
DIGISPICE	EQ	02-Sep-2022	29.80	30.20	30.50	29.40	29.70	29.95	29.87	63122	18.85	465	36307	57.52
DIGJAMLMTD	BE	02-Sep-2022	124.10	117.90	117.90	117.90	117.90	117.90	117.90	5540	6.53	122	-	-
DIL	EQ	02-Sep-2022	44.00	44.80	44.80	41.80	41.80	41.80	42.95	214741	92.23	818	75679	35.24
DISHTV	EQ	02-Sep-2022	14.35	14.40	15.20	13.90	14.15	14.20	14.51	26647697	3865.62	23184	8371460	31.42
DIVISLAB	EQ	02-Sep-2022	3599.20	3607.00	3619.00	3572.25	3590.00	3598.15	3597.62	318073	11443.06	29285	171795	54.01
DIVOPPBEES	EQ	02-Sep-2022	45.78	47.69	47.69	45.20	45.73	45.52	45.59	6171	2.81	161	4001	64.84
DIXON	EQ	02-Sep-2022	4071.80	4095.00	4198.00	4070.00	4111.00	4109.30	4138.59	323294	13379.81	28366	85414	26.42
DKEGL	SM	02-Sep-2022	44.00	43.00	45.00	43.00	45.00	45.00	44.23	9000	3.98	3	9000	100.00
DLF	EQ	02-Sep-2022	398.30	400.85	406.00	393.75	395.90	395.00	400.30	8022555	32114.15	91277	2397986	29.89
DLINKINDIA	EQ	02-Sep-2022	196.25	198.50	198.60	188.00	188.10	188.80	192.35	596660	1147.68	10441	277464	46.50
DMART	EQ	02-Sep-2022	4565.85	4572.90	4609.00	4511.00	4575.00	4576.80	4564.30	268702	12264.37	28896	88803	33.05
DNAMEDIA	BE	02-Sep-2022	3.20	3.30	3.30	3.10	3.20	3.20	3.21	37526	1.20	81	-	-
DODLA	EQ	02-Sep-2022	547.55	565.10	580.00	548.25	548.25	553.05	565.15	140332	793.09	6304	40108	28.58
DOLATALGO	EQ	02-Sep-2022	73.90	74.70	77.00	72.50	76.00	75.85	75.40	416382	313.96	4659	227248	54.58
DOLLAR	EQ	02-Sep-2022	453.70	459.50	459.50	440.35	444.60	443.15	446.65	106330	474.92	10716	55832	52.51
DONEAR	EQ	02-Sep-2022	54.40	55.50	56.50	54.60	55.05	55.35	55.73	37777	21.05	465	24197	64.05
DPABHUSHAN	EQ	02-Sep-2022	400.70	406.95	406.95	388.00	390.00	389.60	395.74	7190	28.45	405	5904	82.11
DPSCLTD	EQ	02-Sep-2022	14.55	15.00	15.30	14.55	14.85	14.75	14.92	337312	50.31	1226	241271	71.53
DPWIRES	EQ	02-Sep-2022	380.90	385.90	394.00	373.60	373.85	374.60	380.28	13214	50.25	531	7005	53.01
DRCSYSTEMS	EQ	02-Sep-2022	30.85	32.35	32.35	32.35	32.35	32.35	32.35	347	0.11	14	347	100.00
DREDGECORP	EQ	02-Sep-2022	307.65	310.00	317.95	306.65	307.10	307.80	311.51	143585	447.29	5648	46579	32.44
DRREDDY	EQ	02-Sep-2022	4202.10	4223.15	4232.00	4173.95	4182.50	4189.95	4195.09	201656	8459.65	20918	88367	43.82
DSPN50ETF	EQ	02-Sep-2022	177.46	178.00	178.49	176.95	177.50	177.27	178.27	1475388	2630.21	308	1400984	94.96
DSPNEWETF	EQ	02-Sep-2022	205.46	205.46	207.00	204.32	204.68	204.74	204.99	1194	2.45	61	952	79.73
DSPQ50ETF	EQ	02-Sep-2022	172.17	172.60	174.60	171.40	171.57	171.50	172.30	34665	59.73	140	29314	84.56
DSPSILVETF	EQ	02-Sep-2022	53.42	52.20	53.40	52.20	52.40	52.39	52.29	2390	1.25	40	2388	99.92
DSSL	BE	02-Sep-2022	294.65	294.60	299.80	282.00	288.00	286.05	289.64	11824	34.25	421	-	-
DTIL	EQ	02-Sep-2022	211.10	210.95	210.95	207.00	208.00	207.80	208.77	5845	12.20	256	4750	81.27
DUCON	EQ	02-Sep-2022	14.35	14.95	14.95	14.20	14.60	14.50	14.58	124145	18.10	516	89037	71.72
DUGLOBAL	SM	02-Sep-2022	182.70	191.80	191.80	191.80	191.80	191.80	191.80	20000	38.36	5	20000	100.00
DVL	EQ	02-Sep-2022	251.15	254.90	261.55	250.00	252.50	253.75	255.43	24970	63.78	853	14278	57.18
DWARKESH	EQ	02-Sep-2022	99.50	100.20	101.25	98.65	100.60	100.65	100.13	1813775	1816.22	11550	674389	37.18
DYCL	EQ	02-Sep-2022	162.65	170.00	170.70	161.35	161.70	163.75	166.50	51613	85.94	1172	32241	62.47
DYNAMATECH	EQ	02-Sep-2022	2223.55	2255.15	2262.00	2203.05	2250.00	2238.55	2227.70	7728	172.16	1823	3704	47.93
DYNAMIC	SM	02-Sep-2022	16.10	15.50	16.90	15.45	16.90	16.60	16.42	32000	5.25	15	28000	87.50
DYNPRO	EQ	02-Sep-2022	352.80	352.80	355.75	346.00	348.15	348.55	350.53	21251	74.49	1867	11005	51.79
DYNPROPP	E1	02-Sep-2022	157.55	152.05	169.90	150.05	155.00	155.00	153.17	1527	2.34	90	1136	74.39
E2E	BE	02-Sep-2022	201.20	210.90	210.90	195.00	200.00	202.65	204.35	13991	28.59	165	-	-
EASEMYTRIP	EQ	02-Sep-2022	381.20	382.30	387.85	380.00	381.00	382.10	384.00	556599	2137.32	8993	275252	49.45
EASTSILK	BE	02-Sep-2022	4.00	4.10	4.10	3.95	4.00	4.00	4.03	30208	1.22	109	-	-
EASUNREYRL	BZ	02-Sep-2022	2.55	2.50	2.55	2.45	2.50	2.50	2.51	3502	0.09	18	-	-
EBANK	EQ	02-Sep-2022	4280.65	4263.00	4415.00	4263.00	4301.00	4301.00	4305.17	12	0.52	8	5	41.67
EBBETF0423	EQ	02-Sep-2022	1186.08	1186.25	1186.99	1185.00	1186.98	1186.93	1186.25	3531	41.89	42	3394	96.12
EBBETF0425	EQ	02-Sep-2022	1085.92	1085.50	1087.49	1084.50	1084.99	1084.98	1085.56	10067	109.28	126	8877	88.18
EBBETF0430	EQ	02-Sep-2022	1216.22	1211.00	1219.94	1211.00	1219.00	1217.99	1217.51	4938	60.12	233	3836	77.68
EBBETF0431	EQ	02-Sep-2022	1087.99	1086.75	1089.44	1085.00	1088.00	1088.65	1088.43	8458	92.06	135	8132	96.15
ECLERX	EQ	02-Sep-2022	2121.80	2135.95	2175.10	2112.70	2158.00	2151.30	2148.39	27513	591.09	4718	11163	40.57
ECLFINANCE	NG	02-Sep-2022	999.00	999.00	1002.00	909.90	1002.00	1002.00	971.27	300	2.91	6	210	70.00
ECLFINANCE	NH	02-Sep-2022	1445.80	1445.80	1445.80	1445.80	1445.80	1445.80	1445.80	100	1.45	2	100	100.00
ECLFINANCE	NJ	02-Sep-2022	960.89	960.00	966.00	960.00	965.80	965.39	960.51	609	5.85	19	584	95.89
ECLFINANCE	NK	02-Sep-2022	940.64	936.00	953.00	936.00	944.90	943.25	943.20	2192	20.67	46	1735	79.15
ECLFINANCE	NO	02-Sep-2022	1004.00	1000.00	1000.00	998.00	998.00	998.00	998.59	190	1.90	9	190	100.00
ECLFINANCE	NQ	02-Sep-2022	1420.22	1431.10	1431.45	1431.10	1431.45	1431.45	1431.17	185	2.65	3	185	100.00
ECLFINANCE	NR	02-Sep-2022	1005.31	1006.20	1008.10	1006.20	1007.20	1007.20	1006.93	40	0.40	4	20	50.00
ECLFINANCE	NS	02-Sep-2022	1027.10	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	172	1.79	7	172	100.00
EDELWEISS	EQ	02-Sep-2022	60.00	60.00	61.45	59.70	60.35	60.00	60.27	1832661	1104.53	5041	1299056	70.88
EDUCOMP	BZ	02-Sep-2022	3.10	3.10	3.20	3.00	3.10	3.10	3.08	62505	1.92	94	-	-
EHFLNCD	N5	02-Sep-2022	1005.00	985.00	1013.00	985.00	995.00	995.00	993.10	78	0.77	5	77	98.72
EHFLNCD	N6	02-Sep-2022	984.87	981.00	984.00	980.00	984.00	984.00	981.31	148	1.45	4	148	100.00
EICHERMOT	EQ	02-Sep-2022	3411.60	3451.00	3469.00	3415.00	3429.40	3422.10	3438.81	1038097	35698.23	56477	467992	45.08
EIDPARRY	EQ	02-Sep-2022	539.20	542.05	546.90	528.10	529.05	530.55	539.65	259705	1401.51	8028	71493	27.53
EIFFL	EQ	02-Sep-2022	122.00	126.00	126.00	122.45	122.50	122.50	124.30	20667	25.69	273	19037	92.11
EIHAHOTELS	EQ	02-Sep-2022	432.65	434.85	497.00	434.05	474.00	477.45	474.25	470370	2230.73	14130	75351	16.02
EIHOTEL	EQ	02-Sep-2022	159.60	160.40	191.50	160.00	191.50	187.95	180.43	10581427	19091.84	72544	2327497	22.00
EIMCOELECO	EQ	02-Sep-2022	362.20	366.25	375.00	363.00	372.10	371.25	369.57	3407	12.59	183	2641	77.52
EKC	EQ	02-Sep-2022	117.00	117.10	121.95	116.70	119.30	118.75	119.36	486307	580.47	5816	240422	49.44
ELDEHSG	EQ	02-Sep-2022	712.20	729.00	729.00	680.65	696.00	700.50	700.04	5286	37.00	748	3145	59.50
ELECON	EQ	02-Sep-2022	371.95	374.35	375.00	360.00	362.30	363.25	368.66	303349	1118.33	6955	174942	57.67
ELECTCAST	EQ	02-Sep-2022	36.75	37.00	37.15	36.50	36.90	36.95	36.85	923719	340.36	2328	642030	69.50
ELECTHERM	EQ	02-Sep-2022	84.20	83.80	85.00	76.60	82.70	82.75	81.90	35941	29.44	557	14834	41.27
ELGIEQUIP	EQ	02-Sep-2022	492.35	499.00	537.35	495.25	532.80	532.95	524.38	2806654	14717.56	57805	605322	21.57
ELGIRUBCO	EQ	02-Sep-2022	35.20	35.25	35.90	34.00	34.00	34.20	34.77	42580	14.80	433	22307	52.39
EMAMILTD	EQ	02-Sep-2022	492.20	494.50	497.75	490.45	492.05	492.10	493.19	95821	472.58	5709	36892	38.50
EMAMIPAP	EQ	02-Sep-2022	177.95	179.70	183.15	177.00	177.30	177.75	179.96	98284	176.87	2953	43528	44.29
EMAMIREAL	EQ	02-Sep-2022	69.20	69.20	73.75	69.20	71.50	71.55	71.53	98815	70.69	1158	37735	38.19
EMBASSY	RR	02-Sep-2022	366.08	366.99	367.27	364.40	366.00	365.94	365.15	1217742	4446.55	2231	1184960	97.31
EMKAY	EQ	02-Sep-2022	84.95	86.95	86.95	83.50	85.00	85.00	84.83	28629	24.29	752	15683	54.78
EMKAYTOOLS	SM	02-Sep-2022	265.00	278.25	278.25	275.00	275.00	275.00	277.08	1800	4.99	3	1800	100.00
EMMBI	EQ	02-Sep-2022	100.10	101.45	102.95	98.85	98.85	99.25	100.11	17517	17.54	579	11644	66.47
EMUDHRA	EQ	02-Sep-2022	357.90	360.45	364.40	350.00	352.50	351.75	355.45	243675	866.15	7394	112054	45.99
ENDURANCE	EQ	02-Sep-2022	1545.70	1553.80	1563.60	1513.20	1522.95	1518.65	1537.00	82916	1274.42	10076	31215	37.65
ENERGYDEV	EQ	02-Sep-2022	17.75	18.20	18.35	17.50	17.95	17.90	17.91	83355	14.93	384	56802	68.14
ENGINERSIN	EQ	02-Sep-2022	67.95	67.95	68.30	67.50	67.70	67.80	67.85	579840	393.43	5182	323837	55.85
ENIL	EQ	02-Sep-2022	175.35	176.00	176.00	172.30	173.55	174.05	173.75	7576	13.16	226	4719	62.29
EPL	EQ	02-Sep-2022	168.55	169.00	171.00	167.70	170.00	170.00	169.93	506839	861.27	12450	355796	70.20
EQUITAS	EQ	02-Sep-2022	105.10	105.90	106.00	100.45	102.50	102.15	104.20	921445	960.17	8421	364364	39.54
EQUITASBNK	EQ	02-Sep-2022	45.95	46.45	46.85	45.60	45.65	45.70	45.99	2077568	955.42	5016	1571800	75.66
ERFLNCDI	N5	02-Sep-2022	912.74	900.00	915.00	900.00	915.00	915.00	914.59	255	2.33	6	255	100.00
ERFLNCDI	N6	02-Sep-2022	930.20	930.00	930.00	919.20	919.20	919.20	919.46	190	1.75	4	190	100.00
ERIS	EQ	02-Sep-2022	702.25	707.00	707.00	688.00	688.00	691.50	695.39	14537	101.09	1718	8930	61.43
EROSMEDIA	BE	02-Sep-2022	45.55	47.80	47.80	43.30	43.30	43.30	45.18	2620469	1183.99	4639	-	-
ESABINDIA	EQ	02-Sep-2022	3252.75	3252.75	3299.90	3214.70	3250.00	3228.85	3250.46	2221	72.19	669	1450	65.29
ESCORTS	EQ	02-Sep-2022	2020.75	2024.90	2089.35	2015.00	2071.00	2075.10	2065.92	1053907	21772.84	43289	188431	17.88
ESSARSHPNG	EQ	02-Sep-2022	10.90	11.00	11.25	9.85	9.85	9.85	10.03	3062732	307.32	3915	1582478	51.67
ESSENTIA	BE	02-Sep-2022	7.25	6.90	6.90	6.90	6.90	6.90	6.90	731989	50.51	637	-	-
ESTER	EQ	02-Sep-2022	170.30	171.00	175.00	164.90	166.95	166.70	171.82	544643	935.82	8265	257918	47.36
ETHOSLTD	EQ	02-Sep-2022	1049.50	1058.40	1073.00	1030.00	1037.00	1036.70	1050.07	30858	324.03	3178	11735	38.03
EUROBOND	SM	02-Sep-2022	120.00	126.60	136.90	123.00	128.00	127.15	130.68	184000	240.45	91	114000	61.96
EUROTEXIND	BE	02-Sep-2022	10.80	11.30	11.30	10.35	10.40	10.40	10.68	935	0.10	10	-	-
EVEREADY	EQ	02-Sep-2022	354.20	355.80	355.80	347.95	349.60	348.75	349.69	153613	537.16	3646	97465	63.45
EVERESTIND	EQ	02-Sep-2022	693.65	690.00	703.40	679.05	680.00	681.85	688.08	22672	156.00	2110	13648	60.20
EXCEL	EQ	02-Sep-2022	8.55	8.70	8.70	8.45	8.50	8.50	8.58	120125	10.31	422	80214	66.78
EXCELINDUS	EQ	02-Sep-2022	1432.25	1439.45	1463.15	1410.00	1413.05	1415.00	1427.92	24507	349.94	4915	10700	43.66
EXIDEIND	EQ	02-Sep-2022	159.75	159.75	161.20	158.00	159.40	159.40	159.72	1977138	3157.85	16144	825320	41.74
EXPLEOSOL	EQ	02-Sep-2022	1344.50	1358.95	1359.00	1312.70	1328.80	1327.40	1334.07	5228	69.74	1130	3016	57.69
EXXARO	EQ	02-Sep-2022	113.95	115.80	115.80	113.20	113.50	113.80	114.23	29771	34.01	1005	11673	39.21
FACT	EQ	02-Sep-2022	122.95	124.30	124.30	121.80	122.35	122.10	123.00	92874	114.23	1481	40341	43.44
FAIRCHEMOR	EQ	02-Sep-2022	2019.30	2020.00	2038.10	1952.25	1961.00	1968.50	2000.41	27144	542.99	6292	12528	46.15
FCL	EQ	02-Sep-2022	310.90	315.50	332.50	315.00	327.95	329.30	325.47	3788584	12330.82	52724	654019	17.26
FCONSUMER	EQ	02-Sep-2022	1.65	1.70	1.70	1.60	1.65	1.65	1.65	10053518	165.85	3783	6734334	66.98
FCSSOFT	EQ	02-Sep-2022	3.10	3.10	3.10	3.00	3.00	3.00	3.03	5470699	165.60	4221	3627571	66.31
FDC	EQ	02-Sep-2022	266.10	268.00	279.00	267.35	272.15	273.60	274.47	546770	1500.71	12521	306335	56.03
FEDERALBNK	EQ	02-Sep-2022	118.75	119.80	122.80	118.80	119.90	119.55	120.73	21691153	26187.26	70743	5410778	24.94
FEL	BE	02-Sep-2022	1.75	1.70	1.75	1.70	1.75	1.70	1.71	1504224	25.78	1744	-	-
FELDVR	BE	02-Sep-2022	8.00	8.10	8.40	7.75	8.00	7.95	8.25	29318	2.42	80	-	-
FIBERWEB	EQ	02-Sep-2022	39.35	39.80	40.40	39.60	40.15	40.20	40.01	46426	18.57	396	40043	86.25
FIDEL	SM	02-Sep-2022	86.35	87.95	87.95	80.70	82.60	82.45	83.88	168000	140.92	49	114000	67.86
FIEMIND	EQ	02-Sep-2022	1492.70	1506.95	1520.10	1473.45	1500.00	1498.10	1491.19	76048	1134.02	5168	48875	64.27
FILATEX	EQ	02-Sep-2022	111.90	111.90	113.20	110.05	111.50	110.55	111.46	105492	117.59	1833	52416	49.69
FINCABLES	EQ	02-Sep-2022	458.70	458.70	464.35	455.00	458.95	458.55	460.66	149816	690.14	7931	65506	43.72
FINEORG	EQ	02-Sep-2022	6080.55	6125.00	6195.00	6055.35	6142.20	6144.50	6139.88	40276	2472.90	9703	23295	57.84
FINOPB	EQ	02-Sep-2022	265.90	263.50	267.00	261.50	263.00	263.50	263.40	37916	99.87	2376	23294	61.44
FINPIPE	EQ	02-Sep-2022	148.00	148.70	151.70	146.50	146.85	147.20	148.15	2321163	3438.82	11219	1934288	83.33
FLEXITUFF	EQ	02-Sep-2022	29.15	31.00	31.00	29.00	29.10	29.10	29.49	13154	3.88	123	9140	69.48
FLFL	BE	02-Sep-2022	12.30	11.75	12.00	11.70	11.70	11.70	11.71	176436	20.66	652	-	-
FLUOROCHEM	EQ	02-Sep-2022	3374.60	3371.80	3373.95	3294.00	3354.00	3353.60	3331.42	117281	3907.13	12952	51902	44.25
FMGOETZE	EQ	02-Sep-2022	291.00	292.00	294.40	288.05	289.95	290.90	291.29	31577	91.98	923	20296	64.27
FMNL	EQ	02-Sep-2022	4.65	4.65	4.75	4.65	4.65	4.65	4.67	48244	2.25	168	35971	74.56
FOCUS	EQ	02-Sep-2022	142.15	144.90	149.25	137.30	146.00	146.10	145.92	29353	42.83	359	22585	76.94
FOODSIN	EQ	02-Sep-2022	77.50	78.20	81.75	77.20	78.65	78.60	79.04	102030	80.65	1888	55877	54.77
FORCEMOT	EQ	02-Sep-2022	1285.55	1294.00	1307.80	1280.00	1290.05	1293.10	1296.06	86753	1124.37	7831	18140	20.91
FORTIS	EQ	02-Sep-2022	294.05	295.95	298.15	289.55	290.00	291.65	293.65	707093	2076.41	16562	429048	60.68
FOSECOIND	EQ	02-Sep-2022	1845.10	1859.00	1874.95	1828.30	1834.50	1846.45	1846.10	2487	45.91	512	1678	67.47
FRETAIL	BE	02-Sep-2022	3.55	3.55	3.60	3.40	3.40	3.40	3.44	4643228	159.60	6959	-	-
FSC	BE	02-Sep-2022	27.00	27.25	27.50	26.30	26.30	26.90	26.87	25509	6.85	186	-	-
FSL	EQ	02-Sep-2022	105.35	106.00	106.70	104.60	104.80	104.75	105.31	1468300	1546.21	9849	438084	29.84
GABRIEL	EQ	02-Sep-2022	163.90	164.95	169.40	164.55	166.65	165.95	167.44	1050632	1759.20	20141	538400	51.25
GAEL	EQ	02-Sep-2022	270.95	270.00	273.00	267.50	273.00	271.00	269.53	299634	807.61	6772	126794	42.32
GAIL	EQ	02-Sep-2022	136.35	137.10	137.30	134.80	135.20	135.30	135.66	11537928	15652.23	60118	7061038	61.20
GAL	EQ	02-Sep-2022	2.80	2.85	2.90	2.80	2.85	2.80	2.84	294405	8.36	368	217434	73.86
GALAXYSURF	EQ	02-Sep-2022	3272.25	3283.00	3305.95	3241.20	3243.00	3273.85	3270.86	21670	708.80	7117	11953	55.16
GALLANTT	BE	02-Sep-2022	63.15	63.15	66.25	63.05	66.25	65.85	64.68	54968	35.56	445	-	-
GANDHITUBE	EQ	02-Sep-2022	417.70	419.65	430.00	416.55	420.95	420.85	425.95	12431	52.95	652	7392	59.46
GANECOS	EQ	02-Sep-2022	637.30	635.05	650.00	630.10	634.10	632.65	640.21	31431	201.23	2195	21039	66.94
GANESHBE	EQ	02-Sep-2022	125.75	125.25	129.50	125.10	126.60	127.15	127.11	146853	186.66	3575	89766	61.13
GANESHHOUC	EQ	02-Sep-2022	360.30	364.00	365.90	351.00	358.85	357.70	360.23	109952	396.08	3917	59969	54.54
GANGAFORGE	EQ	02-Sep-2022	6.30	6.30	6.45	6.25	6.35	6.30	6.31	182461	11.52	303	172717	94.66
GANGESSECU	EQ	02-Sep-2022	114.40	116.35	116.35	109.00	110.00	111.30	111.65	5646	6.30	251	1856	32.87
GARFIBRES	EQ	02-Sep-2022	3438.65	3438.65	3450.00	3406.00	3450.00	3431.60	3429.26	33984	1165.40	9839	26638	78.38
GATEWAY	EQ	02-Sep-2022	66.40	67.40	69.30	66.35	68.05	68.35	67.92	405337	275.31	5132	246550	60.83
GATI	EQ	02-Sep-2022	172.10	173.00	178.50	173.00	174.70	174.35	175.90	652109	1147.08	11385	215961	33.12
GAYAHWS	BE	02-Sep-2022	1.00	0.95	0.95	0.95	0.95	0.95	0.95	99194	0.94	216	-	-
GAYAPROJ	EQ	02-Sep-2022	13.45	13.60	13.80	13.30	13.45	13.40	13.50	1973866	266.41	3016	1254351	63.55
GEECEE	EQ	02-Sep-2022	148.80	148.00	149.35	145.10	146.10	145.45	146.84	6988	10.26	394	5395	77.20
GEEKAYWIRE	EQ	02-Sep-2022	71.15	71.10	73.45	71.10	72.00	72.80	72.58	8489	6.16	158	4125	48.59
GENCON	EQ	02-Sep-2022	31.20	31.80	31.80	31.20	31.35	31.60	31.50	29871	9.41	245	23913	80.05
GENESYS	BE	02-Sep-2022	609.45	610.00	630.00	580.10	615.00	609.10	609.66	68072	415.01	360	-	-
GENUSPAPER	EQ	02-Sep-2022	17.05	17.20	17.20	16.85	16.90	16.90	16.92	264411	44.75	757	157302	59.49
GENUSPOWER	EQ	02-Sep-2022	85.70	86.60	91.35	84.95	88.65	89.25	88.90	1540208	1369.19	13101	751366	48.78
GEOJITFSL	EQ	02-Sep-2022	47.25	48.00	48.00	45.90	46.10	46.00	46.41	1803444	837.04	7576	1231628	68.29
GEPIL	EQ	02-Sep-2022	144.75	145.10	157.00	145.10	151.25	152.00	153.59	782233	1201.45	12743	251489	32.15
GESHIP	EQ	02-Sep-2022	572.30	576.90	580.00	561.00	561.65	566.80	572.77	524171	3002.30	19206	334139	63.75
GET&D	EQ	02-Sep-2022	135.15	136.50	137.20	132.55	133.00	133.10	133.86	183212	245.25	4496	119956	65.47
GFLLIMITED	EQ	02-Sep-2022	71.70	71.80	73.65	69.45	70.60	70.55	70.60	273444	193.05	2167	151116	55.26
GFSTEELS	BE	02-Sep-2022	3.35	3.50	3.50	3.25	3.50	3.50	3.43	1383	0.05	4	-	-
GHCL	EQ	02-Sep-2022	599.00	605.00	617.00	603.10	614.00	613.10	611.52	569809	3484.52	21758	328905	57.72
GICHSGFIN	EQ	02-Sep-2022	142.95	143.15	143.95	141.55	142.50	142.45	142.64	104368	148.87	1567	64975	62.26
GICRE	EQ	02-Sep-2022	125.70	125.50	126.70	123.35	123.50	124.40	124.77	230270	287.30	3875	104944	45.57
GILLANDERS	EQ	02-Sep-2022	77.20	78.00	79.70	73.00	73.00	74.90	76.81	35507	27.27	835	26579	74.86
GILLETTE	EQ	02-Sep-2022	5460.95	5525.00	5525.00	5413.85	5450.00	5440.95	5486.52	4060	222.75	1113	2050	50.49
GILT5YBEES	EQ	02-Sep-2022	49.62	49.64	49.90	49.58	49.66	49.65	49.65	104389	51.83	428	85808	82.20
GINNIFILA	EQ	02-Sep-2022	37.75	38.15	38.40	37.15	37.55	37.90	37.74	93261	35.19	876	68383	73.32
GIPCL	EQ	02-Sep-2022	92.50	93.10	95.00	91.15	91.20	91.45	93.26	589278	549.54	5253	218826	37.13
GKWLIMITED	EQ	02-Sep-2022	595.60	580.75	595.00	575.05	580.00	582.80	584.58	236	1.38	55	142	60.17
GLAND	EQ	02-Sep-2022	2501.35	2519.00	2607.00	2493.10	2550.25	2566.10	2576.60	604734	15581.56	47123	260566	43.09
GLAXO	EQ	02-Sep-2022	1445.35	1455.90	1459.75	1426.30	1429.00	1433.75	1439.36	24075	346.52	3795	13656	56.72
GLENMARK	EQ	02-Sep-2022	370.45	370.60	375.90	368.70	369.70	369.65	371.54	613362	2278.91	10214	151853	24.76
GLFL	EQ	02-Sep-2022	2.95	2.95	3.00	2.85	2.95	2.90	2.88	23358	0.67	32	21389	91.57
GLOBAL	BE	02-Sep-2022	225.45	216.50	236.70	216.50	236.70	236.70	232.71	49933	116.20	583	-	-
GLOBALVECT	EQ	02-Sep-2022	55.75	57.25	58.40	54.20	54.20	54.40	55.61	28221	15.69	420	18577	65.83
GLOBE	EQ	02-Sep-2022	6.90	6.90	7.00	6.70	6.75	6.75	6.74	1902111	128.29	1704	1107434	58.22
GLOBUSSPR	EQ	02-Sep-2022	878.60	885.00	889.90	871.25	873.00	874.10	877.86	93911	824.41	5639	55246	58.83
GLS	EQ	02-Sep-2022	439.80	442.00	442.00	438.80	439.00	439.65	440.46	100217	441.41	2431	82598	82.42
GMBREW	EQ	02-Sep-2022	613.20	613.00	619.40	611.90	614.00	613.00	615.96	19592	120.68	1793	11847	60.47
GMDCLTD	EQ	02-Sep-2022	166.45	167.60	169.35	163.55	164.85	164.90	166.13	1125035	1868.98	8914	442292	39.31
GMMPFAUDLR	EQ	02-Sep-2022	1655.45	1668.00	1846.65	1650.00	1827.55	1825.80	1785.37	1018040	18175.82	74588	222803	21.89
GMRINFRA	EQ	02-Sep-2022	38.40	38.60	40.75	38.00	39.30	39.40	39.64	40700527	16131.89	88882	7117049	17.49
GMRP&UI	EQ	02-Sep-2022	33.25	32.00	34.10	31.60	31.70	31.65	32.80	5541524	1817.35	9516	3278212	59.16
GNA	EQ	02-Sep-2022	701.60	710.00	735.00	695.00	724.05	724.05	722.30	178844	1291.78	9503	80703	45.12
GNFC	EQ	02-Sep-2022	742.35	745.65	751.70	738.00	738.00	740.25	744.90	846378	6304.69	19073	282332	33.36
GOACARBON	EQ	02-Sep-2022	445.55	449.45	449.45	429.90	436.50	434.35	438.55	39683	174.03	2540	21045	53.03
GOCLCORP	EQ	02-Sep-2022	309.60	310.20	310.25	299.00	303.00	303.20	304.31	26129	79.51	972	16114	61.67
GOCOLORS	EQ	02-Sep-2022	1161.45	1169.00	1177.55	1155.00	1161.55	1167.90	1166.47	19639	229.08	2408	6556	33.38
GODFRYPHLP	EQ	02-Sep-2022	1104.45	1106.00	1113.00	1065.55	1072.00	1072.80	1086.24	126804	1377.39	12505	58215	45.91
GODHA	EQ	02-Sep-2022	3.60	3.45	3.75	3.45	3.45	3.45	3.55	9029846	320.66	3295	4027606	44.60
GODREJAGRO	EQ	02-Sep-2022	522.00	526.25	526.25	518.40	521.10	521.45	521.49	81366	424.32	4009	41904	51.50
GODREJCP	EQ	02-Sep-2022	922.50	927.00	942.85	911.65	914.50	915.65	924.20	1861382	17202.90	36657	956206	51.37
GODREJIND	EQ	02-Sep-2022	475.00	475.25	479.95	469.50	471.90	471.75	473.30	57974	274.39	5173	29436	50.77
GODREJPROP	EQ	02-Sep-2022	1425.35	1436.80	1451.00	1415.00	1423.95	1418.85	1436.23	493223	7083.80	23630	131083	26.58
GOENKA	BZ	02-Sep-2022	1.85	1.85	1.90	1.85	1.85	1.85	1.87	192445	3.60	232	-	-
GOKEX	EQ	02-Sep-2022	366.65	368.25	371.60	347.50	349.80	348.40	356.06	274532	977.51	8910	134805	49.10
GOKUL	EQ	02-Sep-2022	31.05	31.30	31.40	30.00	30.95	30.75	30.86	170721	52.69	1217	97192	56.93
GOKULAGRO	EQ	02-Sep-2022	89.70	89.70	90.50	88.10	89.05	89.45	89.60	87936	78.79	1157	52358	59.54
GOLDBEES	EQ	02-Sep-2022	43.35	43.53	43.53	43.11	43.38	43.37	43.34	2592415	1123.68	14251	1686597	65.06
GOLDENTOBC	BE	02-Sep-2022	86.15	89.00	89.00	85.00	87.95	86.40	87.23	12393	10.81	177	-	-
GOLDIAM	EQ	02-Sep-2022	144.80	144.80	147.00	140.15	141.40	141.00	142.87	148191	211.71	3486	76836	51.85
GOLDSHARE	EQ	02-Sep-2022	43.35	42.95	43.50	42.60	43.30	43.40	43.23	78844	34.09	476	52759	66.92
GOLDSTAR	SM	02-Sep-2022	31.00	30.00	30.00	30.00	30.00	30.00	30.00	30000	9.00	4	30000	100.00
GOLDTECH	EQ	02-Sep-2022	53.90	53.90	54.85	52.25	53.00	53.50	53.50	49266	26.36	513	32232	65.42
GOODLUCK	EQ	02-Sep-2022	431.05	433.30	443.70	433.30	438.10	439.35	440.01	274339	1207.13	5171	178853	65.19
GOODYEAR	EQ	02-Sep-2022	1023.75	1032.00	1032.00	1017.35	1025.00	1024.95	1024.56	19028	194.95	1588	14460	75.99
GPIL	EQ	02-Sep-2022	294.15	292.60	296.50	288.00	289.00	288.95	291.57	226397	660.11	5070	133634	59.03
GPPL	EQ	02-Sep-2022	86.45	86.45	87.15	85.50	86.90	86.90	86.41	343001	296.38	4956	182807	53.30
GPTINFRA	EQ	02-Sep-2022	95.10	93.20	96.90	93.20	95.45	94.80	95.70	41804	40.01	718	24503	58.61
GRANULES	EQ	02-Sep-2022	306.20	307.75	311.65	304.40	304.50	305.15	307.75	1175529	3617.68	14913	470986	40.07
GRAPHITE	EQ	02-Sep-2022	409.85	410.40	413.75	405.50	406.40	406.30	408.72	208687	852.95	5956	82510	39.54
GRASIM	EQ	02-Sep-2022	1685.00	1685.40	1697.50	1670.05	1683.50	1687.90	1685.75	599035	10098.26	33731	274172	45.77
GRAUWEIL	EQ	02-Sep-2022	67.80	68.30	71.70	67.85	70.20	70.35	70.29	745632	524.08	6010	371771	49.86
GRAVITA	EQ	02-Sep-2022	325.75	326.00	334.70	323.55	325.05	325.10	327.91	163540	536.26	3960	81120	49.60
GREAVESCOT	EQ	02-Sep-2022	171.30	172.70	176.00	171.20	174.00	174.60	173.93	1400144	2435.32	11520	567933	40.56
GREENLAM	EQ	02-Sep-2022	347.15	351.00	352.25	342.00	343.95	342.95	346.35	9920	34.36	1172	5989	60.37
GREENPANEL	EQ	02-Sep-2022	452.35	454.70	456.75	441.50	449.50	450.20	447.86	214222	959.42	11549	118416	55.28
GREENPLY	EQ	02-Sep-2022	192.00	193.85	195.70	190.00	191.00	190.80	193.36	305180	590.10	6284	157600	51.64
GREENPOWER	EQ	02-Sep-2022	9.10	9.25	9.55	9.05	9.55	9.55	9.38	5362622	503.01	4539	3444361	64.23
GRINDWELL	EQ	02-Sep-2022	2217.40	2237.50	2268.90	2181.35	2195.00	2199.30	2236.50	57135	1277.83	8496	13829	24.20
GRINFRA	EQ	02-Sep-2022	1351.20	1371.90	1371.90	1341.00	1346.00	1346.40	1351.24	5390	72.83	1186	2683	49.78
GROBTEA	EQ	02-Sep-2022	853.30	858.80	860.00	821.00	821.00	834.10	847.69	330	2.80	115	152	46.06
GRPLTD	EQ	02-Sep-2022	1840.50	1819.10	1864.00	1730.50	1864.00	1845.95	1799.64	6858	123.42	1337	3670	53.51
GRSE	EQ	02-Sep-2022	312.60	314.60	321.55	307.20	311.50	310.10	314.91	750678	2363.98	11716	236581	31.52
GRWRHITECH	EQ	02-Sep-2022	806.35	806.35	826.95	806.35	820.00	821.45	817.75	27134	221.89	1940	18932	69.77
GSCLCEMENT	EQ	02-Sep-2022	37.50	37.55	39.30	37.10	37.90	38.05	38.46	181905	69.95	1416	74562	40.99
GSFC	EQ	02-Sep-2022	159.10	159.45	160.25	156.20	157.00	156.90	157.48	1399244	2203.55	16933	734299	52.48
GSPL	EQ	02-Sep-2022	240.00	241.00	242.45	236.35	236.85	237.45	239.19	387908	927.84	5242	171690	44.26
GSS	EQ	02-Sep-2022	215.60	220.00	220.00	215.05	216.00	216.60	216.58	48811	105.72	356	33744	69.13
GSTL	SM	02-Sep-2022	145.60	151.40	151.50	138.35	146.00	144.80	148.35	124000	183.95	15	72000	58.06
GTL	EQ	02-Sep-2022	8.60	8.70	9.00	8.50	8.70	8.70	8.71	1381043	120.27	2414	683345	49.48
GTLINFRA	EQ	02-Sep-2022	1.30	1.30	1.35	1.30	1.30	1.30	1.32	15335425	202.81	24200	11303497	73.71
GTPL	EQ	02-Sep-2022	174.70	179.90	189.90	173.00	175.00	175.25	178.10	114967	204.76	2813	54805	47.67
GUFICBIO	EQ	02-Sep-2022	230.00	233.95	234.65	223.30	224.85	224.35	227.67	274361	624.65	7687	144235	52.57
GUJALKALI	EQ	02-Sep-2022	902.85	910.00	922.70	888.40	891.00	892.15	906.93	420808	3816.43	15982	108959	25.89
GUJAPOLLO	EQ	02-Sep-2022	190.10	192.75	193.00	187.50	187.70	189.05	191.10	5746	10.98	139	4365	75.97
GUJGASLTD	EQ	02-Sep-2022	478.05	480.00	485.00	476.75	480.10	481.35	481.39	889088	4279.98	16459	218910	24.62
GUJRAFFIA	BE	02-Sep-2022	32.05	33.40	33.40	30.80	31.55	32.20	31.76	1687	0.54	30	-	-
GULFOILLUB	EQ	02-Sep-2022	492.50	499.95	499.95	485.90	486.15	487.15	491.67	36206	178.02	3044	22668	62.61
GULFPETRO	EQ	02-Sep-2022	63.80	64.10	64.40	61.90	62.25	62.50	63.48	580751	368.64	3163	412579	71.04
GULPOLY	EQ	02-Sep-2022	270.95	275.00	275.30	263.50	267.00	264.90	267.24	43156	115.33	2694	25018	57.97
GVKPIL	EQ	02-Sep-2022	4.10	4.50	4.50	4.50	4.50	4.50	4.50	1273432	57.30	643	1273431	100.00
HAL	EQ	02-Sep-2022	2303.10	2325.00	2425.00	2320.10	2367.50	2369.50	2388.09	2727530	65135.84	104060	801422	29.38
HAPPSTMNDS	EQ	02-Sep-2022	1031.35	1040.00	1044.70	1015.00	1021.00	1020.75	1028.15	253491	2606.26	16884	81674	32.22
HARDWYN	EQ	02-Sep-2022	229.50	229.00	235.00	225.00	227.00	227.05	231.33	4596	10.63	232	3209	69.82
HARIOMPIPE	EQ	02-Sep-2022	269.20	270.05	279.15	269.80	273.05	273.75	274.26	158069	433.52	4779	64672	40.91
HARRMALAYA	EQ	02-Sep-2022	166.75	167.95	172.55	165.80	169.40	169.80	170.03	163042	277.23	4126	79072	48.50
HATHWAY	EQ	02-Sep-2022	18.00	18.20	18.40	17.85	18.15	18.10	18.10	3329527	602.74	5524	1696651	50.96
HATSUN	EQ	02-Sep-2022	1019.95	1020.00	1021.40	1002.00	1004.00	1005.35	1009.49	15615	157.63	3139	8768	56.15
HAVELLS	EQ	02-Sep-2022	1384.95	1395.00	1405.55	1375.00	1379.00	1382.30	1389.83	688481	9568.73	31270	272873	39.63
HAVISHA	BE	02-Sep-2022	2.80	2.75	2.85	2.70	2.70	2.70	2.70	56767	1.53	145	-	-
HBANKETF	EQ	02-Sep-2022	395.61	397.02	398.20	395.00	397.24	396.22	396.40	1539	6.10	113	1271	82.59
HBLPOWER	EQ	02-Sep-2022	79.90	80.50	89.40	79.70	88.30	87.65	84.60	30448159	25760.05	68183	6940864	22.80
HBSL	EQ	02-Sep-2022	60.50	61.95	61.95	58.45	59.00	59.45	60.29	32257	19.45	614	22050	68.36
HCC	EQ	02-Sep-2022	14.85	15.00	15.30	14.05	14.15	14.15	14.73	29269787	4310.71	15168	16944582	57.89
HCG	EQ	02-Sep-2022	273.30	274.95	275.05	268.00	268.75	269.00	270.40	48528	131.22	2162	28146	58.00
HCL-INSYS	EQ	02-Sep-2022	17.05	17.05	17.20	16.85	17.10	17.05	17.05	637959	108.79	2099	336259	52.71
HCLTECH	EQ	02-Sep-2022	926.05	931.20	937.00	919.00	924.85	924.45	925.35	1750283	16196.17	61266	919612	52.54
HDFC	EQ	02-Sep-2022	2404.20	2405.00	2449.80	2381.00	2440.00	2444.35	2423.22	3661775	88732.81	133763	2278660	62.23
HDFC	W3	02-Sep-2022	446.45	459.95	469.90	440.10	469.90	468.70	457.85	10800	49.45	18	7200	66.67
HDFCAMC	EQ	02-Sep-2022	2040.70	2049.95	2049.95	2001.75	2016.00	2014.45	2025.05	280156	5673.31	16963	140282	50.07
HDFCBANK	EQ	02-Sep-2022	1472.15	1472.15	1490.50	1465.20	1482.00	1485.50	1477.45	6019043	88928.61	119285	3665208	60.89
HDFCLIFE	EQ	02-Sep-2022	575.60	575.00	586.10	571.25	576.00	574.85	579.81	3282784	19033.95	81938	1751732	53.36
HDFCMFGETF	EQ	02-Sep-2022	44.69	44.89	44.89	44.50	44.64	44.55	44.58	303481	135.29	1018	227438	74.94
HDFCNEXT50	EQ	02-Sep-2022	441.71	440.00	446.00	435.00	443.95	439.38	438.36	863	3.78	33	529	61.30
HDFCNIF100	EQ	02-Sep-2022	179.30	179.70	180.49	178.92	178.92	179.53	179.80	885	1.59	57	783	88.47
HDFCNIFETF	EQ	02-Sep-2022	189.40	190.80	190.89	188.60	189.38	189.18	189.20	25685	48.60	438	21995	85.63
HDFCSENETF	EQ	02-Sep-2022	638.69	649.98	649.98	637.00	639.70	638.60	639.12	3750	23.97	171	2373	63.28
HDIL	BZ	02-Sep-2022	6.00	6.10	6.10	5.80	6.00	5.90	5.93	427209	25.35	1222	-	-
HEADSUP	EQ	02-Sep-2022	13.05	13.35	13.65	12.85	12.90	13.00	13.19	54381	7.17	409	27684	50.91
HEALTHY	EQ	02-Sep-2022	7.96	7.99	8.14	7.93	7.95	7.93	7.97	21436	1.71	313	19955	93.09
HECPROJECT	BE	02-Sep-2022	28.20	28.20	29.60	28.00	28.00	28.00	29.22	4267	1.25	23	-	-
HEG	EQ	02-Sep-2022	1272.50	1278.90	1284.60	1252.40	1254.50	1256.00	1267.26	71590	907.23	5510	28209	39.40
HEIDELBERG	EQ	02-Sep-2022	188.35	190.00	190.90	187.10	188.45	188.50	188.91	181597	343.06	2818	115596	63.66
HEMIPROP	EQ	02-Sep-2022	105.05	105.50	109.55	104.80	104.90	104.95	106.45	2307785	2456.75	9640	1022227	44.29
HERANBA	EQ	02-Sep-2022	559.95	564.50	564.50	555.30	560.00	560.65	559.86	46480	260.22	4057	25772	55.45
HERCULES	EQ	02-Sep-2022	148.15	149.20	160.95	149.00	160.90	159.05	156.59	171141	267.99	4149	89206	52.12
HERITGFOOD	EQ	02-Sep-2022	326.85	328.00	330.10	324.10	329.35	327.45	326.88	110654	361.70	5822	70211	63.45
HEROMOTOCO	EQ	02-Sep-2022	2876.65	2888.30	2889.00	2820.10	2828.00	2825.15	2848.24	776170	22107.17	57608	457896	58.99
HESTERBIO	EQ	02-Sep-2022	2142.25	2145.65	2148.00	2098.95	2111.00	2106.75	2111.94	4114	86.89	414	3232	78.56
HEXATRADEX	EQ	02-Sep-2022	168.15	167.50	168.85	167.50	167.85	167.85	167.87	2839	4.77	40	2189	77.10
HFCL	EQ	02-Sep-2022	74.05	74.25	79.70	73.60	76.40	76.40	77.31	31331172	24223.44	85001	8143577	25.99
HGINFRA	EQ	02-Sep-2022	596.75	600.90	607.45	594.50	599.95	599.05	598.88	52185	312.53	3485	24932	47.78
HGS	EQ	02-Sep-2022	1488.10	1479.25	1486.45	1415.15	1418.40	1423.35	1458.47	201520	2939.11	14559	55426	27.50
HIKAL	EQ	02-Sep-2022	340.95	343.90	345.65	332.00	332.80	333.85	338.89	356919	1209.55	8701	124568	34.90
HIL	EQ	02-Sep-2022	3671.25	3671.25	3715.00	3601.00	3629.00	3624.65	3648.68	6070	221.48	2005	3252	53.57
HILTON	EQ	02-Sep-2022	61.35	63.00	63.05	58.30	60.50	59.55	60.74	517418	314.29	1436	274826	53.11
HIMATSEIDE	EQ	02-Sep-2022	107.10	107.10	109.00	106.80	107.10	107.10	107.91	120314	129.83	2281	75988	63.16
HINDALCO	EQ	02-Sep-2022	421.95	424.10	425.20	413.25	414.70	414.90	416.91	10102220	42116.79	133307	3304466	32.71
HINDCOMPOS	EQ	02-Sep-2022	308.60	308.60	311.80	305.00	311.00	309.25	308.75	3335	10.30	245	2725	81.71
HINDCON	EQ	02-Sep-2022	71.40	72.10	73.45	71.15	72.50	72.50	72.38	21247	15.38	340	16506	77.69
HINDCOPPER	EQ	02-Sep-2022	117.05	117.55	118.45	114.75	115.30	115.35	115.98	3027945	3511.89	14777	845164	27.91
HINDMOTORS	BE	02-Sep-2022	16.40	16.65	16.65	16.00	16.40	16.45	16.50	336780	55.57	1846	-	-
HINDOILEXP	EQ	02-Sep-2022	163.05	163.50	164.80	160.95	162.10	161.80	162.17	336551	545.77	3313	149752	44.50
HINDPETRO	EQ	02-Sep-2022	245.90	246.95	248.20	237.65	238.40	238.35	240.69	5045747	12144.65	37632	2815428	55.80
HINDUNILVR	EQ	02-Sep-2022	2606.00	2615.00	2623.00	2585.00	2600.00	2603.60	2599.09	937600	24369.07	56368	545777	58.21
HINDWAREAP	EQ	02-Sep-2022	361.25	360.00	377.75	355.05	373.50	372.40	369.90	255067	943.49	8033	113974	44.68
HINDZINC	EQ	02-Sep-2022	284.35	288.90	289.30	284.00	285.00	285.40	286.73	873457	2504.44	17124	349444	40.01
HIRECT	EQ	02-Sep-2022	171.80	173.80	173.80	169.00	171.90	169.90	170.70	5902	10.07	309	4009	67.93
HISARMETAL	EQ	02-Sep-2022	129.70	127.95	134.65	127.95	133.90	133.90	133.25	29772	39.67	488	19946	67.00
HITECH	EQ	02-Sep-2022	610.60	619.00	619.00	600.55	601.00	609.75	611.64	17655	107.98	764	13475	76.32
HITECHCORP	EQ	02-Sep-2022	252.95	258.00	258.00	253.10	257.60	254.60	255.55	5332	13.63	214	3487	65.40
HITECHGEAR	EQ	02-Sep-2022	217.15	219.95	220.40	211.00	212.10	212.25	213.43	11678	24.92	474	7090	60.71
HLEGLAS	EQ	02-Sep-2022	3743.80	3799.00	3995.00	3750.00	3949.00	3947.05	3923.48	95470	3745.75	16957	25553	26.77
HLVLTD	EQ	02-Sep-2022	9.95	10.00	10.75	9.80	10.60	10.50	10.36	1181959	122.44	1526	674375	57.06
HMT	BZ	02-Sep-2022	24.05	24.00	24.50	23.25	24.30	24.05	24.15	11911	2.88	46	-	-
HMVL	EQ	02-Sep-2022	60.75	60.85	60.95	59.55	59.85	59.70	60.14	68361	41.11	576	50260	73.52
HNDFDS	EQ	02-Sep-2022	449.95	455.00	459.90	447.05	454.55	449.75	454.59	45236	205.64	3049	21201	46.87
HNGSNGBEES	EQ	02-Sep-2022	272.64	276.00	276.00	270.56	272.50	272.28	271.95	2808	7.64	156	1792	63.82
HOMEFIRST	EQ	02-Sep-2022	936.10	943.65	960.00	918.00	929.55	929.45	934.87	163405	1527.62	15807	92933	56.87
HONAUT	EQ	02-Sep-2022	42939.00	43300.00	43300.00	42043.95	42187.00	42202.45	42331.60	15240	6451.34	3019	12257	80.43
HONDAPOWER	EQ	02-Sep-2022	1469.00	1481.95	1495.00	1457.00	1480.00	1482.80	1476.40	7276	107.42	1271	4288	58.93
HOVS	EQ	02-Sep-2022	60.10	60.15	61.60	59.30	61.00	60.00	60.49	11014	6.66	193	7868	71.44
HPAL	EQ	02-Sep-2022	455.60	460.70	470.30	453.05	457.90	454.85	462.90	274344	1269.94	11487	70114	25.56
HPIL	SM	02-Sep-2022	95.95	91.20	94.95	91.20	91.20	91.20	92.15	63000	58.05	21	24000	38.10
HPL	EQ	02-Sep-2022	71.60	72.10	74.20	71.40	72.15	72.05	72.57	354058	256.93	4578	153832	43.45
HSCL	EQ	02-Sep-2022	99.70	100.55	103.50	98.65	99.00	99.25	100.95	9543517	9634.64	30940	2945648	30.87
HTMEDIA	EQ	02-Sep-2022	20.80	21.20	21.40	20.85	21.15	21.10	21.16	738873	156.38	1782	410377	55.54
HUBTOWN	EQ	02-Sep-2022	121.10	123.00	126.95	115.05	115.05	115.05	120.98	851394	1030.05	6682	553906	65.06
HUDCO	EQ	02-Sep-2022	41.30	41.80	42.10	41.55	41.70	41.70	41.80	2632319	1100.41	7446	1314261	49.93
HUDCO	N2	02-Sep-2022	1178.00	1179.00	1180.00	1165.00	1166.00	1165.87	1178.93	2931	34.55	13	2919	99.59
HUDCO	N4	02-Sep-2022	1048.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	4	0.04	1	4	100.00
HUDCO	N8	02-Sep-2022	1189.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
HUDCO	N9	02-Sep-2022	1202.00	1203.00	1203.00	1197.00	1197.10	1197.10	1199.87	464	5.57	10	464	100.00
HUDCO	ND	02-Sep-2022	1256.10	1260.00	1264.99	1248.01	1261.00	1248.92	1255.05	265	3.33	10	157	59.25
HUDCO	NE	02-Sep-2022	1389.00	1395.00	1395.00	1389.00	1395.00	1395.00	1391.72	150	2.09	7	150	100.00
HUHTAMAKI	EQ	02-Sep-2022	190.05	192.40	203.40	189.25	203.00	201.50	197.91	752971	1490.20	10031	524561	69.67
IBMFNIFTY	EQ	02-Sep-2022	183.99	187.99	187.99	181.50	186.28	183.45	184.72	245	0.45	63	145	59.18
IBREALEST	EQ	02-Sep-2022	88.30	88.75	89.35	86.40	87.10	87.15	87.55	6845752	5993.26	21047	2218576	32.41
IBUCCREDIT	N7	02-Sep-2022	980.75	985.55	987.90	985.55	986.35	986.35	986.94	70	0.69	5	70	100.00
IBUCCREDIT	NB	02-Sep-2022	920.00	920.00	921.85	920.00	921.85	920.56	920.19	434	3.99	15	434	100.00
IBUCCREDIT	ND	02-Sep-2022	975.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	1	50	100.00
IBULHSGFIN	EQ	02-Sep-2022	134.20	135.20	136.50	132.50	133.00	133.25	133.94	8137056	10898.76	31160	1818271	22.35
IBULHSGFIN	N8	02-Sep-2022	990.00	929.00	965.00	929.00	965.00	965.00	932.27	110	1.03	3	100	90.91
IBULHSGFIN	NA	02-Sep-2022	989.80	980.00	985.00	975.11	980.00	977.79	981.47	1204	11.82	27	1064	88.37
IBULHSGFIN	NE	02-Sep-2022	990.05	994.90	994.90	990.00	990.00	990.00	990.33	225	2.23	18	225	100.00
IBULHSGFIN	NQ	02-Sep-2022	974.00	973.88	973.88	973.88	973.88	973.88	973.88	28	0.27	1	28	100.00
IBULHSGFIN	NY	02-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	Y1	02-Sep-2022	965.00	1039.90	1039.90	1039.90	1039.90	1039.90	1039.90	5	0.05	1	5	100.00
IBULHSGFIN	Y5	02-Sep-2022	989.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBULHSGFIN	YK	02-Sep-2022	923.00	1000.00	1000.00	990.00	990.00	990.00	995.00	20	0.20	2	20	100.00
ICDSLTD	BE	02-Sep-2022	43.25	41.25	43.20	41.10	41.40	42.20	41.48	2601	1.08	51	-	-
ICEMAKE	EQ	02-Sep-2022	213.75	224.40	224.40	224.40	224.40	224.40	224.40	25918	58.16	143	25918	100.00
ICICI500	EQ	02-Sep-2022	25.48	25.68	25.68	25.32	25.50	25.46	25.48	21360	5.44	532	13841	64.80
ICICI5GSEC	EQ	02-Sep-2022	50.97	51.00	51.00	50.02	50.98	50.92	50.81	101	0.05	14	98	97.03
ICICIALPLV	EQ	02-Sep-2022	172.23	173.98	173.98	171.80	171.80	171.92	172.72	88139	152.24	356	80036	90.81
ICICIAUTO	EQ	02-Sep-2022	133.86	135.38	135.38	133.50	133.79	133.76	134.18	17928	24.05	187	9122	50.88
ICICIB22	EQ	02-Sep-2022	52.96	53.07	53.36	52.96	53.01	53.09	53.13	87473	46.47	1314	73779	84.34
ICICIBANK	EQ	02-Sep-2022	874.35	874.10	881.30	867.00	871.50	872.40	873.53	8401284	73387.55	133746	5014400	59.69
ICICIBANKN	EQ	02-Sep-2022	39.45	40.97	40.97	39.06	39.48	39.48	39.53	94589	37.39	356	43915	46.43
ICICIBANKP	EQ	02-Sep-2022	200.67	203.48	203.48	199.85	200.50	200.50	200.74	39173	78.63	171	6484	16.55
ICICICONSU	EQ	02-Sep-2022	80.30	80.25	82.25	80.00	80.00	80.09	80.34	1684	1.35	53	1579	93.76
ICICIFMCG	EQ	02-Sep-2022	442.73	442.73	447.50	442.73	446.34	446.09	445.40	3109	13.85	155	2584	83.11
ICICIGI	EQ	02-Sep-2022	1271.50	1273.10	1284.70	1253.30	1260.00	1259.00	1273.02	291574	3711.78	21758	142114	48.74
ICICIGOLD	EQ	02-Sep-2022	44.62	44.62	44.87	44.40	44.65	44.63	44.56	227506	101.37	2987	133755	58.79
ICICIINFRA	EQ	02-Sep-2022	51.97	51.97	52.15	51.66	51.93	51.93	51.86	1712	0.89	27	1343	78.45
ICICILIQ	EQ	02-Sep-2022	1000.00	1000.00	1000.10	999.99	1000.00	999.99	1000.00	222784	2227.84	309	217920	97.82
ICICILOVOL	EQ	02-Sep-2022	142.02	146.30	146.30	140.25	142.19	141.58	142.14	225066	319.91	1132	182160	80.94
ICICIM150	EQ	02-Sep-2022	121.08	121.00	121.90	120.55	120.55	120.87	121.47	43502	52.84	497	39202	90.12
ICICIMCAP	EQ	02-Sep-2022	106.21	107.31	107.31	104.35	105.95	105.89	106.44	5868	6.25	259	4360	74.30
ICICIMOM30	EQ	02-Sep-2022	19.99	21.90	21.90	19.50	19.54	19.57	19.67	7131	1.40	74	4130	57.92
ICICINF100	EQ	02-Sep-2022	195.94	202.30	202.30	195.01	195.30	195.95	196.08	7716	15.13	534	4049	52.48
ICICINIFTY	EQ	02-Sep-2022	190.60	191.34	191.60	189.90	190.52	190.55	190.71	81558	155.54	3594	34504	42.31
ICICINV20	EQ	02-Sep-2022	95.32	90.10	96.40	90.10	95.09	95.21	95.11	41813	39.77	1048	22725	54.35
ICICINXT50	EQ	02-Sep-2022	45.08	45.56	45.56	44.85	45.00	45.03	45.23	113020	51.12	2087	89344	79.05
ICICIPHARM	EQ	02-Sep-2022	79.82	80.95	80.95	79.40	79.48	79.50	79.75	9711	7.74	142	8894	91.59
ICICIPRULI	EQ	02-Sep-2022	593.30	593.50	608.75	589.15	591.20	592.90	599.06	1395603	8360.53	24758	534240	38.28
ICICISENSX	EQ	02-Sep-2022	646.54	647.99	647.99	642.84	647.08	647.43	646.07	1419	9.17	114	920	64.83
ICICISILVE	EQ	02-Sep-2022	54.49	54.50	55.18	54.46	54.58	54.55	54.61	1336645	729.88	2015	1229073	91.95
ICICITECH	EQ	02-Sep-2022	28.89	29.00	29.25	28.73	29.25	28.76	28.84	208527	60.14	891	156475	75.04
ICIL	EQ	02-Sep-2022	162.60	163.85	164.50	158.05	158.80	158.65	160.82	199704	321.17	3851	97565	48.85
ICRA	EQ	02-Sep-2022	3807.55	3782.00	3798.00	3730.00	3740.00	3758.20	3765.58	18895	711.51	526	18374	97.24
IDBI	EQ	02-Sep-2022	44.05	44.30	44.35	43.05	43.10	43.20	43.60	7056398	3076.82	12750	2817732	39.93
IDBIGOLD	EQ	02-Sep-2022	4634.75	4676.05	4773.85	4602.00	4649.90	4623.85	4672.69	253	11.82	103	128	50.59
IDEA	EQ	02-Sep-2022	9.10	9.10	9.20	8.95	9.00	8.95	9.04	59655184	5391.50	103034	24184517	40.54
IDFC	EQ	02-Sep-2022	68.30	68.75	69.00	67.70	67.75	68.00	68.52	4557463	3122.98	15679	1599393	35.09
IDFCFIRSTB	EQ	02-Sep-2022	49.15	49.50	49.75	48.30	48.50	48.55	49.03	25664849	12582.30	36126	7433002	28.96
IDFNIFTYET	EQ	02-Sep-2022	186.88	186.30	187.18	185.50	185.50	185.50	186.34	23	0.04	9	21	91.30
IEX	EQ	02-Sep-2022	160.20	161.00	161.20	157.75	158.00	158.00	158.72	4791595	7605.46	59565	2371853	49.50
IFBAGRO	EQ	02-Sep-2022	587.30	589.00	596.00	575.95	576.30	580.70	587.86	9648	56.72	643	6549	67.88
IFBIND	EQ	02-Sep-2022	1016.05	1021.15	1029.00	1001.10	1010.00	1006.05	1012.13	8518	86.21	1045	4931	57.89
IFCI	EQ	02-Sep-2022	12.30	12.30	12.35	11.85	11.95	11.90	12.05	8986452	1083.16	6094	3619145	40.27
IFCI	NH	02-Sep-2022	1090.50	1091.00	1100.00	1091.00	1096.49	1095.80	1095.82	180	1.97	8	180	100.00
IFGLEXPOR	EQ	02-Sep-2022	257.95	260.90	268.80	257.25	263.55	263.35	260.44	33911	88.32	2157	19617	57.85
IGARASHI	EQ	02-Sep-2022	370.95	371.00	381.80	363.50	363.80	365.70	374.55	285176	1068.13	9851	65090	22.82
IGL	EQ	02-Sep-2022	415.75	417.50	429.95	416.00	417.90	418.25	423.03	3366461	14241.00	44246	1029369	30.58
IGPL	EQ	02-Sep-2022	598.10	604.90	607.00	587.70	590.00	589.35	594.63	41462	246.54	3061	27625	66.63
IIFCL	N2	02-Sep-2022	1093.25	1083.80	1083.80	1083.80	1083.80	1083.80	1083.80	20	0.22	1	20	100.00
IIFCL	N3	02-Sep-2022	1326.50	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	1	0.01	1	1	100.00
IIFL	EQ	02-Sep-2022	344.25	345.00	348.90	340.40	343.00	343.60	344.21	441427	1519.44	6531	243105	55.07
IIFL	N6	02-Sep-2022	1020.00	1030.00	1049.99	1030.00	1035.00	1035.00	1034.35	255	2.64	7	255	100.00
IIFL	N7	02-Sep-2022	1055.00	1050.00	1057.00	1050.00	1057.00	1057.00	1050.43	80	0.84	6	80	100.00
IIFL	N9	02-Sep-2022	1021.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	451	4.61	1	451	100.00
IIFL	NA	02-Sep-2022	1320.01	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	49	0.65	1	49	100.00
IIFL	NE	02-Sep-2022	1000.00	1000.05	1000.05	1000.00	1000.00	1000.00	1000.00	293	2.93	3	293	100.00
IIFL	NF	02-Sep-2022	992.32	995.00	999.00	994.50	996.50	996.26	997.90	7043	70.28	37	7035	99.89
IIFL	NG	02-Sep-2022	983.00	983.60	1000.00	983.60	1000.00	1000.00	998.51	275	2.75	4	250	90.91
IIFL	NH	02-Sep-2022	1068.00	1052.80	1052.80	1052.80	1052.80	1052.80	1052.80	274	2.88	4	274	100.00
IIFL	NI	02-Sep-2022	1050.29	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	5	0.05	1	5	100.00
IIFL	NL	02-Sep-2022	971.86	975.00	977.00	975.00	977.00	976.98	976.87	156	1.52	7	156	100.00
IIFLSEC	EQ	02-Sep-2022	71.95	72.50	73.10	71.95	72.20	72.10	72.48	111619	80.90	1308	82908	74.28
IIFLWAM	EQ	02-Sep-2022	1678.05	1659.95	1694.90	1653.00	1662.85	1661.10	1680.78	14716	247.34	1802	10701	72.72
IIHFL	N4	02-Sep-2022	982.00	982.00	990.00	980.00	985.00	985.55	983.81	591	5.81	10	407	68.87
IIHFL	N5	02-Sep-2022	988.00	990.00	995.00	987.01	989.00	989.00	990.05	2791	27.63	54	2323	83.23
IIHFL	N7	02-Sep-2022	980.00	1000.00	1000.00	991.00	1000.00	1000.00	999.61	464	4.64	10	464	100.00
IIHFL	N9	02-Sep-2022	950.00	948.00	948.00	940.00	940.00	940.00	947.77	71	0.67	3	71	100.00
IIHFL	NC	02-Sep-2022	951.00	952.10	952.10	952.00	952.00	952.05	952.05	39	0.37	8	20	51.28
IITL	EQ	02-Sep-2022	70.45	71.95	71.95	70.15	71.00	70.35	71.04	738	0.52	35	398	53.93
IL&FSENGG	BZ	02-Sep-2022	13.20	13.20	13.45	12.70	13.25	13.25	13.21	25108	3.32	68	-	-
IL&FSTRANS	BZ	02-Sep-2022	4.55	4.65	4.75	4.35	4.35	4.35	4.41	114563	5.05	128	-	-
IMAGICAA	EQ	02-Sep-2022	42.40	40.30	40.30	40.30	40.30	40.30	40.30	204298	82.33	847	204297	100.00
IMFA	EQ	02-Sep-2022	269.15	271.90	271.90	266.25	266.70	267.50	268.42	55909	150.07	2267	33730	60.33
IMPAL	EQ	02-Sep-2022	761.45	765.35	772.65	744.40	758.35	754.10	759.90	2364	17.96	753	1049	44.37
IMPEXFERRO	BE	02-Sep-2022	5.10	5.10	5.20	4.85	5.00	5.00	4.96	142183	7.06	303	-	-
INCREDIBLE	EQ	02-Sep-2022	24.00	24.95	24.95	23.50	24.45	24.00	24.09	16770	4.04	91	12816	76.42
INDBANK	EQ	02-Sep-2022	22.75	23.00	23.00	22.45	22.65	22.55	22.64	70268	15.91	542	47100	67.03
INDHOTEL	EQ	02-Sep-2022	294.70	295.90	298.95	293.10	296.90	296.60	296.83	4229164	12553.37	46384	1441391	34.08
INDIACEM	EQ	02-Sep-2022	228.15	229.50	235.90	227.15	229.65	230.10	231.79	4260168	9874.59	30289	795093	18.66
INDIAGLYCO	EQ	02-Sep-2022	874.30	878.70	881.00	864.65	868.80	868.70	871.47	43923	382.78	2729	18438	41.98
INDIAMART	EQ	02-Sep-2022	4483.30	4485.00	4880.00	4451.05	4733.00	4752.30	4732.43	595254	28169.97	60329	115495	19.40
INDIANB	EQ	02-Sep-2022	194.25	195.00	195.75	190.35	191.60	191.80	192.56	899567	1732.17	10327	307203	34.15
INDIANCARD	EQ	02-Sep-2022	228.60	229.00	232.00	224.95	226.85	226.95	227.83	13352	30.42	368	10188	76.30
INDIANHUME	EQ	02-Sep-2022	175.15	177.00	178.10	173.10	175.00	174.85	175.56	42041	73.81	1199	26601	63.27
INDIGO	EQ	02-Sep-2022	2038.35	2044.95	2064.00	2020.00	2022.00	2029.40	2045.43	397345	8127.43	25590	125050	31.47
INDIGOPNTS	EQ	02-Sep-2022	1615.35	1635.00	1637.00	1577.00	1588.00	1589.60	1599.85	44080	705.21	5936	19104	43.34
INDIGRID	IV	02-Sep-2022	142.98	143.00	144.40	142.71	143.68	143.38	143.63	97563	140.13	942	72419	74.23
INDIGRID	ND	02-Sep-2022	1025.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	200	2.03	1	200	100.00
INDIGRID	NF	02-Sep-2022	1010.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	158	1.59	2	158	100.00
INDIGRID	NJ	02-Sep-2022	1045.50	1047.20	1047.20	1042.03	1044.00	1044.00	1043.94	142	1.48	14	142	100.00
INDIGRID	NL	02-Sep-2022	1020.00	1035.90	1035.90	1035.90	1035.90	1035.90	1035.90	2	0.02	1	2	100.00
INDLMETER	BE	02-Sep-2022	7.70	7.95	8.00	7.40	7.45	7.40	7.48	65228	4.88	167	-	-
INDNIPPON	EQ	02-Sep-2022	410.90	416.90	431.00	407.80	427.00	426.10	425.08	84199	357.92	2267	31163	37.01
INDOAMIN	EQ	02-Sep-2022	152.15	155.50	157.70	144.65	147.50	146.80	149.46	163768	244.77	4667	82855	50.59
INDOBORAX	EQ	02-Sep-2022	141.70	144.55	144.65	140.00	140.40	140.60	142.16	36985	52.58	1091	22518	60.88
INDOCO	EQ	02-Sep-2022	357.80	359.10	367.00	357.05	365.00	364.80	363.32	74162	269.45	3946	30726	41.43
INDORAMA	EQ	02-Sep-2022	62.80	63.60	63.60	61.60	61.80	62.15	62.44	87613	54.70	855	62200	70.99
INDOSTAR	EQ	02-Sep-2022	190.85	197.00	197.25	182.05	183.50	184.15	190.91	138342	264.11	3200	65491	47.34
INDOTECH	EQ	02-Sep-2022	177.60	176.95	194.70	175.50	190.30	188.50	182.58	32156	58.71	756	13753	42.77
INDOTHAI	EQ	02-Sep-2022	167.15	169.95	174.00	164.55	167.90	167.15	168.21	7380	12.41	157	4743	64.27
INDOWIND	BE	02-Sep-2022	15.55	16.00	16.30	15.00	16.30	15.25	15.55	1013995	157.64	1553	-	-
INDRAMEDCO	EQ	02-Sep-2022	70.85	71.50	73.80	71.05	72.90	72.60	72.43	426460	308.87	5050	214727	50.35
INDSWFTLAB	EQ	02-Sep-2022	59.75	59.95	60.40	59.50	59.60	59.70	59.77	21433	12.81	323	15002	69.99
INDSWFTLTD	EQ	02-Sep-2022	9.45	9.65	9.65	9.00	9.20	9.15	9.22	83099	7.66	185	77253	92.97
INDTERRAIN	EQ	02-Sep-2022	63.15	63.95	64.80	61.60	63.00	62.25	63.62	229036	145.70	3062	114291	49.90
INDUSINDBK	EQ	02-Sep-2022	1111.40	1116.95	1119.50	1095.00	1100.95	1100.75	1101.75	2428618	26757.41	81798	1135056	46.74
INDUSTOWER	EQ	02-Sep-2022	199.60	199.20	200.40	198.20	198.80	199.30	199.28	1253847	2498.71	17635	615239	49.07
INEOSSTYRO	EQ	02-Sep-2022	922.70	929.00	930.00	893.00	909.00	898.15	909.31	62573	568.98	5560	34145	54.57
INFIBEAM	EQ	02-Sep-2022	15.80	15.80	15.90	15.45	15.55	15.55	15.73	3486927	548.39	3856	2260157	64.82
INFOBEAN	EQ	02-Sep-2022	645.50	650.00	653.00	640.00	647.00	642.80	646.69	12835	83.00	1683	5937	46.26
INFRABEES	EQ	02-Sep-2022	530.63	534.00	538.40	530.00	531.00	531.06	532.81	2328	12.40	92	1067	45.83
INFY	EQ	02-Sep-2022	1464.20	1478.00	1478.00	1448.00	1452.95	1453.00	1456.40	5175653	75378.35	199570	3067071	59.26
INGERRAND	EQ	02-Sep-2022	1969.00	1968.50	2010.00	1964.75	2003.00	1993.50	1996.30	15381	307.05	3107	6219	40.43
INNOVATIVE	ST	02-Sep-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	18000	0.50	6	18000	100.00
INOXLEISUR	EQ	02-Sep-2022	507.25	506.25	511.00	502.45	505.00	505.30	506.61	1031132	5223.78	30354	527094	51.12
INOXWIND	EQ	02-Sep-2022	121.95	123.65	126.50	120.55	125.00	125.20	123.69	1642933	2032.08	11304	819374	49.87
INSECTICID	EQ	02-Sep-2022	1002.30	1002.00	1010.35	992.20	993.50	995.40	998.55	15510	154.88	1979	10026	64.64
INSPIRISYS	BE	02-Sep-2022	56.65	59.15	59.20	56.65	58.60	58.40	58.67	19743	11.58	110	-	-
INTELLECT	EQ	02-Sep-2022	604.25	605.20	609.65	596.50	598.60	598.00	602.89	230390	1389.00	10358	115056	49.94
INTENTECH	EQ	02-Sep-2022	63.90	65.20	65.95	64.00	64.00	64.40	64.67	38171	24.69	695	21315	55.84
INTLCONV	EQ	02-Sep-2022	57.75	58.80	58.90	57.60	57.90	57.90	58.32	144198	84.10	2266	99846	69.24
INVENTURE	EQ	02-Sep-2022	2.90	2.90	2.95	2.85	2.90	2.85	2.89	2745378	79.33	1995	1591456	57.97
IOB	EQ	02-Sep-2022	17.90	18.00	18.05	17.55	17.65	17.65	17.78	1679457	298.67	3064	736245	43.84
IOC	EQ	02-Sep-2022	71.15	71.45	71.55	70.85	71.30	71.30	71.16	13349456	9499.52	44574	7495777	56.15
IOLCP	EQ	02-Sep-2022	362.05	364.65	367.05	359.00	360.85	360.30	362.71	102683	372.44	3670	44455	43.29
IONEXCHANG	EQ	02-Sep-2022	2011.80	2043.95	2057.95	2007.00	2018.00	2027.15	2035.75	42396	863.07	5013	19405	45.77
IPCALAB	EQ	02-Sep-2022	899.60	899.60	903.60	886.50	890.05	889.85	891.36	174167	1552.45	10663	104053	59.74
IPL	EQ	02-Sep-2022	289.40	291.00	293.70	277.60	279.80	279.95	284.95	107374	305.96	3716	58536	54.52
IRB	EQ	02-Sep-2022	234.80	235.90	241.10	233.25	233.40	234.05	236.05	767265	1811.14	7529	310549	40.47
IRBINVIT	IV	02-Sep-2022	56.27	56.64	56.64	56.05	56.30	56.27	56.28	277587	156.23	2597	271009	97.63
IRCON	EQ	02-Sep-2022	41.75	42.00	43.45	41.65	42.95	43.05	42.85	3807927	1631.86	11157	2304724	60.52
IRCTC	EQ	02-Sep-2022	707.05	713.90	726.20	710.15	711.55	712.65	718.85	3497693	25143.24	67028	761735	21.78
IREDA	N7	02-Sep-2022	1235.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1	0.01	1	1	100.00
IRFC	EQ	02-Sep-2022	21.70	21.80	22.00	21.60	21.95	21.95	21.89	7214311	1578.90	12276	4160536	57.67
IRFC	N2	02-Sep-2022	1183.00	1183.25	1194.48	1183.25	1185.00	1185.00	1184.25	931	11.03	7	929	99.79
IRFC	N4	02-Sep-2022	1142.80	1144.60	1144.60	1144.60	1144.60	1144.60	1144.60	100	1.14	1	100	100.00
IRFC	N9	02-Sep-2022	1080.00	1085.00	1090.02	1073.00	1073.28	1073.28	1081.15	1240	13.41	19	1234	99.52
IRFC	NA	02-Sep-2022	1212.00	1284.00	1284.00	1205.00	1205.00	1205.00	1210.38	153	1.85	5	146	95.42
IRFC	NB	02-Sep-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	200	2.20	2	200	100.00
IRFC	NE	02-Sep-2022	1239.99	1245.00	1245.00	1239.99	1240.00	1239.99	1240.82	1702	21.12	23	1452	85.31
IRFC	NI	02-Sep-2022	1125.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	44	0.50	2	44	100.00
IRFC	NJ	02-Sep-2022	1195.00	1185.70	1185.70	1185.66	1185.66	1185.66	1185.67	791	9.38	20	791	100.00
IRFC	NK	02-Sep-2022	1279.99	1255.10	1255.10	1255.10	1255.10	1255.10	1255.10	36	0.45	3	36	100.00
IRFC	NO	02-Sep-2022	1213.00	1213.00	1220.00	1213.00	1219.99	1219.54	1218.60	826	10.07	8	826	100.00
IRIS	EQ	02-Sep-2022	83.70	84.00	86.80	83.00	84.00	84.10	83.97	18355	15.41	324	14032	76.45
IRISDOREME	EQ	02-Sep-2022	199.35	200.10	201.95	196.10	198.00	197.15	198.18	10610	21.03	160	1153	10.87
ISEC	EQ	02-Sep-2022	500.35	503.00	506.30	497.80	498.00	499.45	500.55	215610	1079.23	9278	151460	70.25
ISFT	EQ	02-Sep-2022	165.40	167.75	167.75	162.25	163.00	163.30	164.30	7409	12.17	169	4751	64.12
ISGEC	EQ	02-Sep-2022	485.20	485.20	488.40	476.00	480.30	477.60	480.49	39608	190.31	2146	20620	52.06
ISMTLTD	EQ	02-Sep-2022	55.55	56.70	56.70	53.65	55.45	54.80	55.61	84280	46.87	729	59778	70.93
ITBEES	EQ	02-Sep-2022	28.92	29.10	29.38	28.76	28.85	28.78	28.87	3515216	1014.97	9139	2574868	73.25
ITC	EQ	02-Sep-2022	317.60	318.70	324.25	318.05	323.35	323.15	321.12	25758860	82716.61	177786	12939298	50.23
ITDC	EQ	02-Sep-2022	397.85	398.20	405.00	387.65	391.30	391.85	395.23	104691	413.77	5125	45124	43.10
ITDCEM	EQ	02-Sep-2022	110.30	111.00	112.80	107.15	109.20	109.40	109.74	2218076	2434.10	15044	735578	33.16
ITI	EQ	02-Sep-2022	113.70	114.30	115.00	113.00	113.20	113.25	113.91	327668	373.24	4356	96302	29.39
IVC	EQ	02-Sep-2022	6.70	6.80	6.85	6.50	6.60	6.55	6.61	286117	18.92	552	211268	73.84
IVP	EQ	02-Sep-2022	152.90	152.90	160.00	152.90	157.20	157.50	157.41	34777	54.74	627	21683	62.35
IVZINGOLD	EQ	02-Sep-2022	4530.00	4530.00	4530.00	4514.00	4528.80	4528.80	4528.59	216	9.78	21	152	70.37
IVZINNIFTY	EQ	02-Sep-2022	1941.10	1938.30	1945.85	1938.30	1945.85	1945.85	1940.82	3	0.06	3	2	66.67
IWEL	EQ	02-Sep-2022	589.80	648.75	648.75	648.75	648.75	648.75	648.75	1443	9.36	36	1443	100.00
IZMO	EQ	02-Sep-2022	73.90	75.75	76.20	73.00	73.80	73.45	74.25	37303	27.70	534	20856	55.91
J&KBANK	EQ	02-Sep-2022	31.80	31.85	32.25	30.95	31.20	31.10	31.46	1201057	377.88	3165	698360	58.15
JAGRAN	EQ	02-Sep-2022	63.05	63.90	64.45	60.70	64.15	64.15	63.24	194312	122.88	2175	104028	53.54
JAGSNPHARM	EQ	02-Sep-2022	381.35	384.40	389.65	375.00	376.00	376.00	380.97	28834	109.85	1826	16564	57.45
JAIBALAJI	EQ	02-Sep-2022	47.75	47.45	50.30	47.30	47.95	47.70	48.92	165520	80.97	1255	91384	55.21
JAICORPLTD	EQ	02-Sep-2022	135.65	136.90	146.40	134.65	139.10	139.00	142.00	12652322	17966.35	70205	2104638	16.63
JAIPURKURT	EQ	02-Sep-2022	58.00	57.05	59.80	57.05	57.80	57.60	57.38	15973	9.17	163	11611	72.69
JALAN	SM	02-Sep-2022	8.10	8.50	8.50	8.50	8.50	8.50	8.50	15000	1.28	5	15000	100.00
JAMNAAUTO	EQ	02-Sep-2022	117.90	118.95	119.50	117.55	118.10	118.05	118.60	635011	753.12	6935	278318	43.83
JASH	EQ	02-Sep-2022	749.10	758.55	759.00	733.45	736.00	736.55	743.59	4605	34.24	343	2677	58.13
JAYAGROGN	EQ	02-Sep-2022	222.40	223.20	223.95	219.50	222.50	223.05	222.05	23503	52.19	832	15569	66.24
JAYBARMARU	EQ	02-Sep-2022	176.50	177.15	185.00	177.10	180.50	180.60	182.12	76516	139.35	2201	49195	64.29
JAYNECOIND	EQ	02-Sep-2022	22.75	23.00	24.30	22.80	23.65	23.60	23.75	502242	119.30	1532	236304	47.05
JAYSREETEA	EQ	02-Sep-2022	100.35	100.95	101.25	97.35	99.00	99.50	99.94	106570	106.51	2344	44050	41.33
JBCHEPHARM	EQ	02-Sep-2022	1804.95	1804.95	1816.25	1781.25	1785.00	1794.25	1797.73	21364	384.07	3808	9802	45.88
JBFIND	BE	02-Sep-2022	12.65	13.20	13.25	12.50	13.25	13.20	13.01	230433	29.99	400	-	-
JBMA	EQ	02-Sep-2022	411.00	416.00	419.25	407.40	410.20	408.05	413.93	101294	419.28	3845	64149	63.33
JCHAC	EQ	02-Sep-2022	1575.15	1583.05	1605.00	1573.10	1574.95	1576.80	1586.61	6395	101.46	1725	3362	52.57
JETAIRWAYS	BZ	02-Sep-2022	101.95	102.80	103.20	101.20	101.50	101.70	102.06	39480	40.29	619	-	-
JETFREIGHT	EQ	02-Sep-2022	21.50	21.65	22.00	21.25	21.50	21.60	21.75	518901	112.88	831	433608	83.56
JHS	EQ	02-Sep-2022	23.40	24.65	28.05	24.50	25.80	25.70	26.99	2729996	736.73	7582	1078206	39.49
JINDALPHOT	EQ	02-Sep-2022	284.50	290.00	299.90	283.10	288.00	287.15	288.43	31029	89.50	911	18773	60.50
JINDALPOLY	EQ	02-Sep-2022	1042.10	1042.50	1055.70	1014.00	1015.00	1021.10	1031.46	42999	443.52	2283	30716	71.43
JINDALSAW	EQ	02-Sep-2022	87.10	88.00	88.45	85.50	86.20	86.00	86.69	366836	318.01	2857	139458	38.02
JINDALSTEL	EQ	02-Sep-2022	425.80	424.50	429.35	416.00	417.00	418.20	419.79	3636829	15267.03	33460	1120411	30.81
JINDRILL	EQ	02-Sep-2022	239.90	241.00	245.90	239.30	240.30	241.30	242.80	47432	115.17	2572	23482	49.51
JINDWORLD	BE	02-Sep-2022	205.15	210.70	210.70	203.00	208.00	207.35	206.34	5151	10.63	195	-	-
JISLDVREQS	EQ	02-Sep-2022	21.15	21.60	21.90	20.65	21.40	21.20	21.51	36531	7.86	233	23272	63.70
JISLJALEQS	EQ	02-Sep-2022	41.40	41.70	42.80	41.35	41.55	41.55	41.91	4439458	1860.72	6534	2337065	52.64
JITFINFRA	BE	02-Sep-2022	152.55	150.10	154.50	147.00	151.80	149.10	149.99	15761	23.64	204	-	-
JKCEMENT	EQ	02-Sep-2022	2691.15	2718.95	2738.00	2675.05	2713.20	2705.25	2713.13	55905	1516.77	5646	14218	25.43
JKIL	EQ	02-Sep-2022	294.70	296.30	301.00	287.10	290.95	290.35	292.20	318013	929.25	5910	197562	62.12
JKLAKSHMI	EQ	02-Sep-2022	481.40	484.00	490.00	469.15	470.50	470.75	476.13	208326	991.90	7897	63531	30.50
JKPAPER	EQ	02-Sep-2022	424.70	426.95	432.00	420.30	422.00	422.40	425.57	921701	3922.48	16508	249214	27.04
JKTYRE	EQ	02-Sep-2022	136.90	138.10	148.40	138.10	148.00	147.15	144.68	4547535	6579.34	30801	1677893	36.90
JMA	EQ	02-Sep-2022	68.45	69.50	69.50	67.50	68.00	67.65	68.00	17014	11.57	212	13692	80.47
JMCPROJECT	EQ	02-Sep-2022	99.40	102.80	103.50	98.00	99.50	99.00	100.09	176438	176.60	3663	94076	53.32
JMFINANCIL	EQ	02-Sep-2022	63.90	64.30	65.00	63.55	63.90	63.90	64.33	412495	265.34	2653	237321	57.53
JOCIL	EQ	02-Sep-2022	193.35	196.45	204.60	191.50	195.20	195.45	198.47	47347	93.97	1530	25261	53.35
JPASSOCIAT	EQ	02-Sep-2022	8.60	8.80	10.30	8.70	9.50	9.45	9.71	102070211	9913.06	34776	26758630	26.22
JPOLYINVST	EQ	02-Sep-2022	355.60	371.50	371.50	340.10	349.90	346.65	353.72	15103	53.42	880	9285	61.48
JPPOWER	EQ	02-Sep-2022	8.00	8.05	8.75	8.00	8.40	8.35	8.40	265301191	22293.98	77307	83404928	31.44
JSL	EQ	02-Sep-2022	129.95	133.00	133.00	127.75	129.05	129.00	129.25	663483	857.55	9393	331994	50.04
JSLHISAR	EQ	02-Sep-2022	248.25	249.20	251.75	245.45	245.50	245.65	247.28	101343	250.60	4932	59117	58.33
JSLL	SM	02-Sep-2022	159.00	159.50	162.95	159.00	162.95	162.95	160.21	4000	6.41	4	3000	75.00
JSWENERGY	EQ	02-Sep-2022	353.25	356.45	358.80	343.25	351.00	348.80	348.48	1707653	5950.84	27450	662856	38.82
JSWHL	EQ	02-Sep-2022	3601.30	3643.85	3698.90	3599.05	3665.05	3637.05	3641.11	545	19.84	219	328	60.18
JSWISPL	EQ	02-Sep-2022	28.20	28.25	28.75	27.85	28.15	28.20	28.34	1145557	324.61	1896	791092	69.06
JSWSTEEL	EQ	02-Sep-2022	661.60	660.00	669.00	654.00	661.00	661.40	661.73	2022058	13380.48	37068	347220	17.17
JTEKTINDIA	EQ	02-Sep-2022	92.75	94.95	96.90	93.85	94.60	95.10	95.05	415892	395.32	6166	236091	56.77
JTLINFRA	EQ	02-Sep-2022	202.25	202.00	203.05	199.00	200.00	200.55	200.60	72907	146.25	1379	48503	66.53
JUBLFOOD	EQ	02-Sep-2022	618.50	616.00	622.35	604.75	606.00	606.40	612.24	2838413	17377.85	51381	1053667	37.12
JUBLINDS	EQ	02-Sep-2022	533.85	538.70	550.65	524.60	534.50	529.00	539.60	91364	493.00	5717	36113	39.53
JUBLINGREA	EQ	02-Sep-2022	471.65	473.90	478.00	467.00	468.75	468.70	471.60	195010	919.67	6163	98840	50.68
JUBLPHARMA	EQ	02-Sep-2022	339.35	341.10	341.60	330.35	332.00	332.35	333.68	174050	580.77	7100	83105	47.75
JUNIORBEES	EQ	02-Sep-2022	461.19	484.40	484.40	453.13	460.30	460.75	462.11	132851	613.92	5731	82602	62.18
JUSTDIAL	EQ	02-Sep-2022	592.55	594.90	634.90	594.90	604.00	605.90	617.74	1665710	10289.81	39030	334579	20.09
JWL	EQ	02-Sep-2022	79.65	80.00	82.50	78.00	78.50	78.35	80.19	652584	523.32	5519	391425	59.98
JYOTHYLAB	EQ	02-Sep-2022	186.55	188.00	191.75	186.55	189.00	189.15	188.78	327850	618.90	6038	100561	30.67
JYOTISTRUC	BZ	02-Sep-2022	18.60	19.50	19.50	19.20	19.50	19.50	19.50	792043	154.41	493	-	-
KABRAEXTRU	EQ	02-Sep-2022	415.30	415.10	417.75	401.00	402.75	402.45	407.14	88656	360.96	5137	37017	41.75
KAJARIACER	EQ	02-Sep-2022	1182.70	1188.90	1188.90	1153.00	1153.00	1155.45	1165.60	135546	1579.92	7731	74854	55.22
KAKATCEM	EQ	02-Sep-2022	205.85	207.50	208.00	204.45	205.00	205.40	205.88	11437	23.55	359	8182	71.54
KALPATPOWR	EQ	02-Sep-2022	402.55	406.00	412.00	399.30	400.10	400.85	405.38	107285	434.91	5056	44580	41.55
KALYANIFRG	BE	02-Sep-2022	191.90	193.60	193.60	188.15	188.15	188.15	190.04	915	1.74	34	-	-
KALYANKJIL	EQ	02-Sep-2022	83.80	84.60	85.80	83.90	84.70	84.80	84.84	3988803	3384.11	20646	1514721	37.97
KAMATHOTEL	EQ	02-Sep-2022	95.80	96.70	103.80	95.85	101.80	101.80	100.75	756019	761.67	8769	280056	37.04
KAMDHENU	EQ	02-Sep-2022	287.20	288.90	291.35	261.90	273.90	272.45	273.97	447216	1225.22	7025	241101	53.91
KANANIIND	EQ	02-Sep-2022	9.85	10.05	10.30	9.65	9.90	10.00	9.98	329388	32.89	760	223318	67.80
KANORICHEM	EQ	02-Sep-2022	158.70	164.80	170.00	154.00	156.55	157.70	163.11	66911	109.14	1263	42499	63.52
KANPRPLA	EQ	02-Sep-2022	119.95	119.95	122.15	117.30	119.90	118.55	120.06	55006	66.04	420	49886	90.69
KANSAINER	EQ	02-Sep-2022	504.10	508.00	508.55	497.00	497.00	499.70	501.90	140173	703.52	6418	85903	61.28
KAPSTON	EQ	02-Sep-2022	145.20	143.05	145.70	142.00	144.00	143.25	142.90	2171	3.10	188	1787	82.31
KARMAENG	EQ	02-Sep-2022	23.65	23.50	25.75	23.50	25.70	25.45	24.99	21742	5.43	162	16505	75.91
KARURVYSYA	EQ	02-Sep-2022	71.00	71.70	71.75	68.05	68.75	68.75	69.88	5160907	3606.59	29411	2198355	42.60
KAUSHALYA	EQ	02-Sep-2022	3.95	4.10	4.10	3.95	4.00	4.00	4.00	30162	1.21	83	21881	72.54
KAVVERITEL	EQ	02-Sep-2022	8.90	9.60	9.60	8.90	9.30	9.30	9.17	71060	6.52	271	22467	31.62
KAYA	EQ	02-Sep-2022	334.40	335.95	338.90	329.55	331.30	331.45	333.24	18505	61.67	666	12693	68.59
KBCGLOBAL	BE	02-Sep-2022	2.30	2.35	2.40	2.30	2.35	2.40	2.36	4274402	100.75	2751	-	-
KCK	SM	02-Sep-2022	27.00	27.00	27.15	26.15	26.15	26.15	26.91	24000	6.46	6	20000	83.33
KCP	EQ	02-Sep-2022	114.80	116.50	116.90	114.35	114.35	115.15	115.56	66237	76.55	1436	40930	61.79
KCPSUGIND	EQ	02-Sep-2022	21.25	21.35	21.60	21.20	21.35	21.30	21.38	225001	48.11	811	104872	46.61
KDDL	EQ	02-Sep-2022	935.25	935.00	944.95	930.00	933.00	933.30	935.16	7326	68.51	749	4265	58.22
KEC	EQ	02-Sep-2022	410.15	412.25	412.45	400.55	402.85	402.75	403.72	262579	1060.07	9156	149078	56.77
KECL	EQ	02-Sep-2022	43.70	44.50	45.00	43.05	44.45	43.65	44.07	288602	127.19	1885	193340	66.99
KEEPLEARN	BE	02-Sep-2022	9.10	9.55	9.55	9.35	9.55	9.55	9.53	184159	17.56	436	-	-
KEERTI	BE	02-Sep-2022	29.85	31.30	31.30	31.30	31.30	31.30	31.30	21701	6.79	63	-	-
KEI	EQ	02-Sep-2022	1441.85	1454.40	1467.90	1437.25	1438.00	1444.20	1456.03	145983	2125.56	9839	75196	51.51
KELLTONTEC	EQ	02-Sep-2022	71.65	71.95	72.70	70.65	71.15	70.95	71.35	235089	167.74	2773	141145	60.04
KENNAMET	EQ	02-Sep-2022	2530.15	2550.00	2574.80	2443.15	2479.00	2472.35	2526.88	23803	601.47	4035	7610	31.97
KERNEX	BE	02-Sep-2022	239.60	251.55	251.55	251.55	251.55	251.55	251.55	9392	23.63	87	-	-
KESORAMIND	EQ	02-Sep-2022	51.45	51.75	53.50	51.45	51.70	51.70	52.17	625820	326.47	3386	323677	51.72
KEYFINSERV	EQ	02-Sep-2022	113.70	114.05	114.55	111.95	113.90	113.35	113.78	3894	4.43	103	2027	52.05
KHADIM	EQ	02-Sep-2022	264.00	262.05	268.50	262.00	263.65	262.65	263.54	24675	65.03	921	17696	71.72
KHAICHEM	EQ	02-Sep-2022	86.85	87.90	88.00	85.50	86.00	85.80	86.39	368322	318.18	5975	172890	46.94
KHAITANLTD	EQ	02-Sep-2022	50.55	51.40	51.40	48.25	50.90	50.50	50.26	4028	2.02	160	1737	43.12
KHANDSE	BE	02-Sep-2022	30.00	30.95	31.50	29.10	29.95	29.45	30.35	17271	5.24	31	-	-
KHFM	SM	02-Sep-2022	38.00	36.10	39.00	36.10	39.00	39.00	37.55	6200	2.33	2	6200	100.00
KICL	EQ	02-Sep-2022	1576.10	1576.15	1580.00	1570.05	1578.00	1574.10	1574.46	1508	23.74	132	1232	81.70
KILITCH	EQ	02-Sep-2022	174.80	177.00	181.20	166.40	166.40	168.15	172.66	16713	28.86	672	11358	67.96
KIMS	EQ	02-Sep-2022	1269.10	1287.00	1290.00	1241.00	1262.00	1262.65	1267.66	91736	1162.90	8888	37172	40.52
KINGFA	EQ	02-Sep-2022	1419.00	1428.55	1460.00	1267.65	1290.00	1290.95	1341.93	32408	434.89	3315	14085	43.46
KIOCL	EQ	02-Sep-2022	198.40	202.40	202.55	199.10	200.00	199.75	201.10	24164	48.59	1206	13092	54.18
KIRIINDUS	EQ	02-Sep-2022	495.30	495.10	519.00	490.40	506.20	508.05	507.63	346104	1756.91	12789	149445	43.18
KIRLFER	EQ	02-Sep-2022	253.10	253.00	262.40	248.20	252.80	252.05	255.68	249958	639.10	8450	87699	35.09
KIRLOSBROS	EQ	02-Sep-2022	334.25	334.30	341.90	330.30	336.00	332.60	334.13	30222	100.98	1776	18102	59.90
KIRLOSENG	EQ	02-Sep-2022	224.05	227.30	227.75	219.00	225.90	225.40	224.07	597677	1339.21	6173	365744	61.19
KIRLOSIND	EQ	02-Sep-2022	1559.35	1600.00	1600.00	1555.30	1575.45	1581.40	1579.67	3842	60.69	550	2572	66.94
KITEX	EQ	02-Sep-2022	226.30	227.50	230.00	223.40	225.50	224.55	226.63	162225	367.65	3470	66440	40.96
KKCL	EQ	02-Sep-2022	423.30	423.30	440.00	418.05	419.60	419.65	430.46	226701	975.85	9166	71248	31.43
KKVAPOW	SM	02-Sep-2022	993.40	993.50	993.50	993.50	993.50	993.50	993.50	156	1.55	1	156	100.00
KMSUGAR	EQ	02-Sep-2022	28.05	28.10	28.80	27.75	27.80	27.90	28.10	207293	58.24	1041	111999	54.03
KNAGRI	SM	02-Sep-2022	175.80	182.00	194.60	176.00	191.00	190.50	188.26	297600	560.27	183	169600	56.99
KNRCON	EQ	02-Sep-2022	257.75	257.50	262.30	255.00	256.40	255.95	259.15	372401	965.08	6436	238917	64.16
KOHINOOR	BE	02-Sep-2022	77.65	78.50	78.50	74.50	75.00	75.05	75.75	223201	169.08	1815	-	-
KOKUYOCMLN	EQ	02-Sep-2022	76.20	76.50	77.80	75.40	75.60	75.60	76.25	188677	143.86	2374	115018	60.96
KOLTEPATIL	EQ	02-Sep-2022	309.60	312.00	318.90	312.00	315.05	315.45	315.15	363374	1145.16	7558	114630	31.55
KOPRAN	EQ	02-Sep-2022	183.15	183.80	184.45	180.40	181.00	181.25	182.23	90159	164.29	2381	53848	59.73
KOTAKALPHA	EQ	02-Sep-2022	29.62	30.09	30.36	29.62	30.15	30.03	30.11	487576	146.81	703	267052	54.77
KOTAKBANK	EQ	02-Sep-2022	1902.85	1916.95	1929.00	1904.40	1920.00	1918.85	1920.96	3331376	63994.29	79754	1935683	58.10
KOTAKBKETF	EQ	02-Sep-2022	398.59	405.00	405.00	397.88	400.43	399.91	399.99	141491	565.95	433	61784	43.67
KOTAKCONS	EQ	02-Sep-2022	79.30	79.50	79.90	79.49	79.90	79.60	79.61	290	0.23	6	288	99.31
KOTAKGOLD	EQ	02-Sep-2022	43.56	43.15	43.68	43.15	43.68	43.59	43.53	86898	37.82	609	76173	87.66
KOTAKIT	EQ	02-Sep-2022	28.70	28.90	28.90	28.51	28.59	28.59	28.66	33137	9.50	384	20400	61.56
KOTAKLOVOL	EQ	02-Sep-2022	13.40	13.40	14.07	13.15	13.17	13.28	13.25	1470	0.19	105	944	64.22
KOTAKMID50	EQ	02-Sep-2022	87.01	88.58	88.58	86.92	87.39	87.30	87.34	756	0.66	39	636	84.13
KOTAKMNC	EQ	02-Sep-2022	19.70	23.72	23.72	19.24	19.75	19.74	19.98	2387	0.48	61	1401	58.69
KOTAKNIFTY	EQ	02-Sep-2022	186.63	187.89	188.20	186.00	186.71	186.66	186.78	17302	32.32	317	11767	68.01
KOTAKNV20	EQ	02-Sep-2022	97.19	96.19	97.75	96.19	97.33	97.33	97.24	11381	11.07	229	6608	58.06
KOTAKPSUBK	EQ	02-Sep-2022	300.93	303.99	303.99	298.10	299.45	299.00	300.10	30073	90.25	180	22636	75.27
KOTARISUG	EQ	02-Sep-2022	41.90	42.35	42.80	41.45	42.00	41.75	42.03	253444	106.51	1638	162673	64.18
KOTHARIPET	EQ	02-Sep-2022	75.50	75.50	76.45	74.80	75.40	75.30	75.47	56215	42.43	829	37436	66.59
KOTHARIPRO	EQ	02-Sep-2022	154.20	154.00	154.00	148.10	148.15	149.55	151.15	6373	9.63	169	5178	81.25
KOTYARK	SM	02-Sep-2022	819.80	849.95	857.90	778.85	801.00	805.85	809.33	62000	501.79	144	32400	52.26
KOVAI	EQ	02-Sep-2022	1480.35	1487.00	1564.00	1480.35	1558.35	1533.80	1520.01	3011	45.77	459	2072	68.81
KPIGREEN	EQ	02-Sep-2022	920.80	925.00	933.90	887.00	899.00	893.60	910.44	109305	995.16	6688	60133	55.01
KPITTECH	EQ	02-Sep-2022	570.25	573.30	577.60	561.00	564.00	564.20	570.66	1046948	5974.50	38364	306804	29.30
KPRMILL	EQ	02-Sep-2022	601.60	608.00	608.45	586.15	592.00	591.70	592.26	380102	2251.18	17801	190210	50.04
KRBL	EQ	02-Sep-2022	328.55	329.10	330.00	308.05	311.95	312.30	319.19	947981	3025.90	15265	325946	34.38
KREBSBIO	EQ	02-Sep-2022	127.05	128.45	129.05	123.25	124.00	123.80	125.51	17971	22.56	614	7871	43.80
KRIDHANINF	EQ	02-Sep-2022	4.10	4.10	4.15	3.40	3.95	3.90	3.84	562927	21.61	644	327277	58.14
KRISHANA	EQ	02-Sep-2022	324.70	330.00	330.00	323.20	323.20	323.75	325.28	10740	34.93	429	6443	59.99
KRISHIVAL	SM	02-Sep-2022	285.00	287.90	287.90	287.90	287.90	287.90	287.90	1000	2.88	1	1000	100.00
KRISHNADEF	SM	02-Sep-2022	103.00	108.15	108.15	108.15	108.15	108.15	108.15	75000	81.11	14	75000	100.00
KRITI	EQ	02-Sep-2022	88.65	88.75	97.50	84.15	86.90	86.15	90.75	174619	158.47	3107	88535	50.70
KRITIKA	EQ	02-Sep-2022	30.95	32.40	32.45	32.20	32.45	32.40	32.43	1419452	460.27	4487	1292271	91.04
KRSNAA	EQ	02-Sep-2022	481.50	481.50	486.20	480.20	483.20	483.70	483.14	22210	107.30	1275	15487	69.73
KSB	EQ	02-Sep-2022	1920.30	1906.00	1962.90	1905.60	1931.20	1944.10	1937.99	20107	389.67	3286	9279	46.15
KSCL	EQ	02-Sep-2022	454.55	455.00	456.45	447.75	448.40	448.30	450.64	194932	878.45	9234	135150	69.33
KSHITIJPOL	BE	02-Sep-2022	81.00	81.00	81.80	76.95	76.95	76.95	77.24	17259	13.33	139	-	-
KSL	EQ	02-Sep-2022	329.20	330.00	335.65	328.00	329.65	330.45	331.23	65979	218.54	2934	40054	60.71
KSOLVES	SM	02-Sep-2022	469.20	465.00	465.60	448.00	464.00	464.80	458.04	22800	104.43	53	14800	64.91
KTKBANK	EQ	02-Sep-2022	74.75	75.00	75.25	73.00	73.65	73.55	74.17	859419	637.45	4622	463776	53.96
KUANTUM	EQ	02-Sep-2022	99.80	100.00	109.40	96.95	105.85	105.20	104.26	587545	612.56	5312	152722	25.99
L&TFH	EQ	02-Sep-2022	79.25	79.85	80.80	78.25	78.60	78.50	79.67	4646899	3702.40	19916	979103	21.07
L&TFINANCE	NC	02-Sep-2022	1070.10	1070.12	1070.12	1070.10	1070.10	1070.10	1070.11	116	1.24	2	116	100.00
L&TFINANCE	NE	02-Sep-2022	1034.15	1041.00	1041.00	1035.55	1035.55	1040.70	1040.71	29	0.30	3	29	100.00
L&TFINANCE	NG	02-Sep-2022	1134.00	1168.00	1168.00	1160.00	1160.00	1160.40	1164.20	20	0.23	8	10	50.00
L&TFINANCE	NO	02-Sep-2022	1054.05	1057.00	1057.01	1056.99	1057.00	1057.00	1057.00	669	7.07	8	659	98.51
L&TFINANCE	NU	02-Sep-2022	1095.03	1100.00	1116.89	1100.00	1116.89	1116.89	1100.41	205	2.26	3	205	100.00
L&TFINANCE	NY	02-Sep-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	5	0.05	1	5	100.00
L&TFINANCE	Y1	02-Sep-2022	1251.00	1248.02	1248.02	1245.70	1246.00	1246.47	1246.73	387	4.82	9	387	100.00
L&TFINANCE	Y7	02-Sep-2022	1029.16	1028.20	1028.20	1025.16	1025.16	1025.16	1025.94	50	0.51	6	50	100.00
L&TFINANCE	Y9	02-Sep-2022	1099.90	1098.00	1098.00	1095.00	1095.00	1095.47	1095.48	200	2.19	10	200	100.00
LAGNAM	EQ	02-Sep-2022	79.35	79.35	82.00	79.35	80.75	80.70	80.43	14470	11.64	359	8790	60.75
LAKPRE	BZ	02-Sep-2022	5.90	5.70	6.15	5.65	6.00	6.00	5.91	3119	0.18	16	-	-
LALPATHLAB	EQ	02-Sep-2022	2476.90	2477.00	2533.70	2405.20	2431.40	2439.25	2481.82	153393	3806.94	12267	41115	26.80
LAMBODHARA	EQ	02-Sep-2022	93.15	93.00	94.75	92.00	92.00	92.20	93.15	10222	9.52	284	6470	63.29
LANCER	EQ	02-Sep-2022	263.95	267.85	267.85	250.80	252.00	253.35	258.66	137866	356.61	9038	62828	45.57
LAOPALA	EQ	02-Sep-2022	349.85	352.50	352.50	340.25	342.35	342.20	345.91	145058	501.78	7736	74166	51.13
LASA	BE	02-Sep-2022	34.70	34.10	35.55	34.00	35.20	34.45	34.71	45153	15.67	291	-	-
LATENTVIEW	EQ	02-Sep-2022	390.80	393.50	396.05	385.05	388.00	388.55	391.38	623755	2441.27	20637	188188	30.17
LATTEYS	SM	02-Sep-2022	76.00	74.00	79.80	74.00	79.80	79.80	75.16	10000	7.52	2	10000	100.00
LAURUSLABS	EQ	02-Sep-2022	574.10	576.00	578.80	566.00	568.80	569.05	573.02	668209	3828.97	10566	281447	42.12
LAXMICOT	EQ	02-Sep-2022	24.30	24.00	26.50	24.00	25.50	25.70	25.89	234364	60.67	647	143221	61.11
LAXMIMACH	EQ	02-Sep-2022	12369.20	12400.00	12522.80	12339.75	12444.00	12415.95	12442.61	7760	965.55	3074	4146	53.43
LCCINFOTEC	EQ	02-Sep-2022	2.95	3.00	3.05	2.85	2.95	2.90	2.91	157764	4.59	284	110632	70.12
LEMERITE	SM	02-Sep-2022	70.15	73.00	76.50	69.50	70.75	70.05	72.05	254400	183.28	108	177600	69.81
LEMONTREE	EQ	02-Sep-2022	71.45	72.20	73.50	71.65	72.00	72.00	72.67	10959340	7964.24	48387	4878117	44.51
LEXUS	SM	02-Sep-2022	57.75	54.90	55.00	54.90	54.90	54.90	54.93	4000	2.20	4	4000	100.00
LFIC	EQ	02-Sep-2022	103.70	103.70	104.00	102.00	103.75	102.35	102.23	785	0.80	27	621	79.11
LGBBROSLTD	EQ	02-Sep-2022	714.65	724.00	724.85	705.00	711.00	708.45	716.31	62657	448.82	3593	31067	49.58
LGBFORGE	EQ	02-Sep-2022	10.55	10.55	10.75	10.50	10.60	10.55	10.62	176518	18.75	418	125727	71.23
LIBAS	EQ	02-Sep-2022	26.05	26.45	26.45	25.90	26.00	26.15	26.20	118343	31.00	280	23388	19.76
LIBERTSHOE	EQ	02-Sep-2022	168.45	169.00	171.35	166.55	166.60	167.25	168.56	41395	69.78	1406	22663	54.75
LICHSGFIN	EQ	02-Sep-2022	417.05	420.00	421.80	415.95	418.00	418.05	418.31	1890211	7906.91	21260	778855	41.20
LICI	EQ	02-Sep-2022	668.70	671.00	672.90	664.00	664.80	664.65	667.98	914138	6106.30	49428	586125	64.12
LICNETFGSC	EQ	02-Sep-2022	22.27	22.55	22.55	22.10	22.35	22.30	22.34	15615	3.49	139	10492	67.19
LICNETFN50	EQ	02-Sep-2022	189.68	187.50	193.12	187.50	189.25	188.77	189.54	1112	2.11	72	858	77.16
LICNETFSEN	EQ	02-Sep-2022	637.68	650.45	650.45	637.00	638.00	638.00	637.63	354	2.26	17	338	95.48
LICNFNHGP	EQ	02-Sep-2022	191.32	191.75	192.07	190.25	191.25	191.17	190.91	973	1.86	45	959	98.56
LIKHITHA	EQ	02-Sep-2022	337.10	339.20	351.95	331.00	339.00	337.80	342.35	222470	761.63	7013	82705	37.18
LINC	EQ	02-Sep-2022	275.40	280.45	280.45	269.60	271.10	271.35	272.23	7492	20.40	225	6065	80.95
LINCOLN	EQ	02-Sep-2022	284.90	286.90	296.00	283.10	288.20	289.00	290.24	33186	96.32	1748	19784	59.62
LINDEINDIA	EQ	02-Sep-2022	3387.70	3388.05	3459.90	3369.00	3382.00	3384.45	3402.14	55608	1891.86	6115	30442	54.74
LIQUIDBEES	EQ	02-Sep-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1904110	19041.16	8849	1583953	83.19
LIQUIDETF	EQ	02-Sep-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	41524	415.24	113	29155	70.21
LODHA	EQ	02-Sep-2022	1084.35	1090.00	1104.00	1081.55	1090.00	1088.70	1096.55	303885	3332.26	6734	145263	47.80
LOKESHMACH	EQ	02-Sep-2022	126.55	130.00	139.20	130.00	139.20	139.20	135.05	792176	1069.85	6237	452667	57.14
LOTUSEYE	EQ	02-Sep-2022	64.50	64.50	66.65	64.05	64.50	64.75	65.23	19154	12.49	227	11869	61.97
LOVABLE	EQ	02-Sep-2022	167.80	169.70	170.65	163.50	167.95	165.40	167.00	40392	67.45	1606	24341	60.26
LOYALTEX	EQ	02-Sep-2022	901.00	881.00	921.25	849.00	855.00	853.65	871.98	6483	56.53	492	5169	79.73
LPDC	EQ	02-Sep-2022	6.90	6.90	7.20	6.55	6.80	6.80	7.01	141918	9.95	414	88113	62.09
LSIL	EQ	02-Sep-2022	15.00	15.05	15.20	14.65	14.90	14.80	14.83	2940584	436.07	5322	1797306	61.12
LT	EQ	02-Sep-2022	1912.95	1900.50	1958.80	1900.25	1940.00	1940.50	1937.35	3201140	62017.37	114007	1992725	62.25
LTGILTBEES	EQ	02-Sep-2022	22.64	22.69	22.73	22.62	22.66	22.64	22.67	29271	6.64	120	25402	86.78
LTI	EQ	02-Sep-2022	4533.85	4569.90	4599.00	4510.00	4522.00	4522.00	4548.98	176676	8036.96	20969	49758	28.16
LTTS	EQ	02-Sep-2022	3625.05	3660.00	3699.00	3627.00	3636.00	3641.35	3654.15	208825	7630.79	17637	68280	32.70
LUMAXIND	EQ	02-Sep-2022	1606.60	1611.95	1623.95	1571.00	1615.00	1614.20	1597.32	8451	134.99	2252	4394	51.99
LUMAXTECH	EQ	02-Sep-2022	262.60	264.65	281.05	264.65	277.70	277.45	274.63	529336	1453.72	10599	151954	28.71
LUPIN	EQ	02-Sep-2022	660.70	661.65	665.30	652.05	653.75	653.70	657.65	531472	3495.25	18510	143419	26.99
LUXIND	EQ	02-Sep-2022	1818.25	1834.00	1834.00	1810.00	1817.00	1816.05	1821.77	27160	494.79	4050	13985	51.49
LXCHEM	EQ	02-Sep-2022	330.90	331.00	333.40	325.50	327.00	326.90	329.72	667226	2199.98	16632	256347	38.42
LYKALABS	EQ	02-Sep-2022	156.50	157.85	162.95	153.50	156.00	155.35	159.00	201590	320.53	2454	134244	66.59
LYPSAGEMS	BE	02-Sep-2022	5.95	6.15	6.15	5.90	6.05	5.95	5.97	24320	1.45	59	-	-
M&M	EQ	02-Sep-2022	1312.05	1318.65	1330.65	1311.20	1314.00	1315.95	1322.72	2316436	30640.02	88145	1187940	51.28
M&MFIN	EQ	02-Sep-2022	206.85	207.85	212.00	206.45	209.00	209.10	209.81	4166445	8741.75	45652	1748885	41.98
M&MFIN	N2	02-Sep-2022	1068.66	1073.66	1073.66	1073.66	1073.66	1073.66	1073.66	100	1.07	1	100	100.00
M17RD	MF	02-Sep-2022	14.00	13.60	13.60	13.60	13.60	13.60	13.60	1000	0.14	2	1000	100.00
MAANALU	EQ	02-Sep-2022	158.90	160.50	160.50	153.15	154.05	155.10	156.25	37615	58.77	1388	24180	64.28
MACPOWER	EQ	02-Sep-2022	232.05	238.00	248.00	237.90	242.10	242.70	241.99	33568	81.23	1026	17921	53.39
MADHAV	EQ	02-Sep-2022	54.15	55.15	55.15	52.50	53.25	52.90	53.78	15590	8.38	338	8574	55.00
MADHAVBAUG	SM	02-Sep-2022	137.35	137.35	137.35	136.00	136.00	136.00	136.68	3200	4.37	2	3200	100.00
MADHUCON	BE	02-Sep-2022	6.65	6.95	6.95	6.40	6.60	6.60	6.60	61130	4.04	113	-	-
MADRASFERT	EQ	02-Sep-2022	52.80	53.15	53.60	50.65	51.15	51.00	51.97	427770	222.31	3214	234527	54.83
MAESGETF	EQ	02-Sep-2022	29.43	29.56	29.59	29.27	29.42	29.44	29.47	302210	89.06	86	300603	99.47
MAFANG	EQ	02-Sep-2022	41.94	42.20	42.40	41.85	42.00	41.91	42.10	262493	110.50	1733	143041	54.49
MAFSETF	EQ	02-Sep-2022	18.17	18.17	18.32	18.11	18.27	18.26	18.27	121835	22.26	225	96509	79.21
MAGADSUGAR	EQ	02-Sep-2022	299.35	302.90	302.90	295.05	295.05	296.40	298.27	17824	53.16	691	7373	41.37
MAGNUM	EQ	02-Sep-2022	14.30	14.85	14.85	13.85	14.10	14.05	14.44	150332	21.71	472	115632	76.92
MAHABANK	EQ	02-Sep-2022	18.15	18.25	18.30	17.95	18.00	17.95	18.09	1546843	279.82	2768	697257	45.08
MAHAPEXLTD	EQ	02-Sep-2022	79.60	80.90	83.50	78.50	83.50	83.05	82.00	13656	11.20	245	10952	80.20
MAHASTEEL	EQ	02-Sep-2022	68.75	68.75	70.15	67.00	67.10	67.35	68.42	21807	14.92	276	16436	75.37
MAHEPC	EQ	02-Sep-2022	116.50	117.45	121.50	115.25	119.20	118.35	118.81	83539	99.25	1875	44225	52.94
MAHESHWARI	EQ	02-Sep-2022	74.30	74.50	75.75	74.15	74.25	74.30	74.56	29436	21.95	285	21286	72.31
MAHICKRA	SM	02-Sep-2022	69.50	68.00	68.00	68.00	68.00	68.00	68.00	1500	1.02	1	1500	100.00
MAHINDCIE	EQ	02-Sep-2022	280.05	281.95	282.40	272.50	273.95	273.55	275.23	333597	918.15	7197	169605	50.84
MAHKTECH	EQ	02-Sep-2022	14.29	14.38	14.38	14.05	14.20	14.19	14.11	47223	6.66	254	37634	79.69
MAHLIFE	EQ	02-Sep-2022	518.00	522.45	528.35	514.10	514.50	516.30	517.47	207446	1073.48	18475	114501	55.20
MAHLOG	EQ	02-Sep-2022	477.90	482.60	486.80	475.25	485.00	482.50	480.25	82599	396.68	6482	35599	43.10
MAHSCOOTER	EQ	02-Sep-2022	4152.70	4149.40	4170.00	4132.10	4158.00	4156.80	4154.49	3993	165.89	843	2901	72.65
MAHSEAMLES	EQ	02-Sep-2022	824.25	824.00	836.00	806.45	806.50	812.30	820.08	50405	413.36	3350	27223	54.01
MAITHANALL	EQ	02-Sep-2022	1044.20	1047.50	1058.25	1004.00	1018.95	1013.60	1033.45	62375	644.62	4028	38952	62.45
MALLCOM	EQ	02-Sep-2022	699.90	718.05	727.10	683.00	691.00	685.50	693.04	3849	26.67	470	2869	74.54
MALUPAPER	EQ	02-Sep-2022	37.10	37.25	37.60	35.60	36.25	35.75	36.35	44606	16.21	364	30151	67.59
MAM150ETF	EQ	02-Sep-2022	11.92	12.01	12.03	11.86	11.90	11.91	11.94	47025	5.61	357	45348	96.43
MAMFGETF	EQ	02-Sep-2022	84.67	85.98	85.98	84.18	84.18	84.26	84.85	1073	0.91	76	668	62.26
MAN50ETF	EQ	02-Sep-2022	182.75	184.68	184.68	182.23	183.03	183.01	183.50	8791	16.13	202	7180	81.67
MANAKALUCO	EQ	02-Sep-2022	21.20	21.45	22.25	20.85	22.20	21.95	21.68	99340	21.54	625	71514	71.99
MANAKCOAT	EQ	02-Sep-2022	20.80	21.50	22.85	20.00	22.85	22.85	21.97	164888	36.23	888	120876	73.31
MANAKSIA	EQ	02-Sep-2022	77.75	78.00	78.75	76.55	77.60	77.35	77.74	63383	49.27	1030	35694	56.31
MANAKSTEEL	EQ	02-Sep-2022	40.00	40.45	40.45	39.65	40.00	39.90	39.88	65578	26.16	456	50071	76.35
MANALIPETC	EQ	02-Sep-2022	93.95	94.80	95.25	93.00	94.25	94.05	94.41	524993	495.62	5662	243551	46.39
MANAPPURAM	EQ	02-Sep-2022	103.15	104.20	104.70	102.70	103.15	103.05	103.51	3511046	3634.46	14029	793715	22.61
MANAV	SM	02-Sep-2022	5.95	6.00	6.00	5.95	5.95	5.95	5.99	24000	1.44	3	24000	100.00
MANGALAM	EQ	02-Sep-2022	143.15	144.00	147.05	140.50	147.00	144.60	143.12	75960	108.72	1238	51861	68.27
MANGCHEFER	EQ	02-Sep-2022	128.45	129.40	131.00	124.55	125.95	125.85	128.20	3558007	4561.25	10567	2141413	60.19
MANGLMCEM	EQ	02-Sep-2022	345.65	347.00	348.65	340.95	347.95	344.15	343.27	26247	90.10	970	17703	67.45
MANINDS	EQ	02-Sep-2022	90.60	91.50	91.50	89.30	89.40	89.75	90.48	68129	61.64	1516	43937	64.49
MANINFRA	EQ	02-Sep-2022	97.00	97.30	100.60	95.15	98.50	98.70	97.50	1103842	1076.27	8096	447002	40.50
MANORAMA	EQ	02-Sep-2022	1223.20	1223.20	1255.50	1195.00	1210.00	1206.50	1227.78	5526	67.85	980	3422	61.93
MANORG	EQ	02-Sep-2022	565.40	572.00	575.00	561.55	570.00	573.30	569.10	6629	37.73	747	4416	66.62
MANUGRAPH	EQ	02-Sep-2022	14.85	14.80	15.30	14.60	15.15	15.15	15.03	5819	0.87	43	4931	84.74
MANXT50	EQ	02-Sep-2022	441.07	446.40	446.40	439.55	440.99	441.05	441.90	1811	8.00	62	752	41.52
MANYAVAR	EQ	02-Sep-2022	1282.35	1288.00	1320.00	1275.00	1299.50	1300.20	1292.02	237507	3068.64	16863	122194	51.45
MAPMYINDIA	EQ	02-Sep-2022	1356.15	1363.70	1370.05	1338.05	1348.90	1345.95	1346.25	166269	2238.40	4571	139011	83.61
MARALOVER	EQ	02-Sep-2022	67.60	67.00	67.50	66.10	66.85	66.95	67.01	19205	12.87	235	14585	75.94
MARATHON	EQ	02-Sep-2022	251.00	255.90	275.00	255.90	259.00	260.60	265.96	453584	1206.34	14869	152469	33.61
MARICO	EQ	02-Sep-2022	526.60	526.60	529.55	521.55	522.10	523.55	525.80	351979	1850.71	13012	171014	48.59
MARINE	EQ	02-Sep-2022	32.90	32.90	33.50	32.30	32.35	32.40	32.81	205232	67.33	1402	133527	65.06
MARKSANS	EQ	02-Sep-2022	52.75	52.75	54.00	52.50	52.55	52.70	53.23	860372	457.96	4635	432335	50.25
MARSHALL	EQ	02-Sep-2022	36.40	40.75	43.45	37.20	40.00	39.95	40.28	991314	399.31	9241	327487	33.04
MARUTI	EQ	02-Sep-2022	9024.50	9026.50	9149.90	8902.10	8910.00	8919.60	9028.63	632909	57143.02	64451	266331	42.08
MASFIN	EQ	02-Sep-2022	730.75	738.00	767.00	730.05	758.90	753.10	752.43	94535	711.31	8400	26008	27.51
MASPTOP50	EQ	02-Sep-2022	26.51	26.90	26.98	26.26	26.75	26.70	26.69	89461	23.88	351	84542	94.50
MASTEK	EQ	02-Sep-2022	1872.40	1875.00	1895.95	1868.00	1870.00	1874.30	1878.97	48722	915.47	5133	22173	45.51
MATRIMONY	EQ	02-Sep-2022	718.40	723.65	723.65	701.10	704.50	702.70	710.64	16679	118.53	1422	10510	63.01
MAWANASUG	EQ	02-Sep-2022	86.65	87.45	88.10	86.45	87.95	87.75	87.44	141078	123.36	1470	81633	57.86
MAXHEALTH	EQ	02-Sep-2022	380.05	381.90	387.45	378.65	380.75	379.95	383.12	1755461	6725.47	26453	1196042	68.13
MAXIND	EQ	02-Sep-2022	85.35	85.00	91.90	82.60	88.50	89.70	87.57	628903	550.70	4286	390047	62.02
MAXVIL	EQ	02-Sep-2022	130.55	131.20	132.05	127.50	128.20	128.25	129.64	60512	78.44	1439	32223	53.25
MAYURUNIQ	EQ	02-Sep-2022	489.35	489.25	494.95	472.95	474.00	476.55	483.09	49743	240.30	3060	29305	58.91
MAZDA	EQ	02-Sep-2022	595.50	598.05	619.95	588.40	598.00	597.95	600.77	13492	81.06	643	7125	52.81
MAZDOCK	EQ	02-Sep-2022	402.50	404.50	406.60	391.00	398.30	397.50	398.04	2435065	9692.55	34418	290612	11.93
MBAPL	BE	02-Sep-2022	812.50	815.00	844.95	800.75	833.00	831.10	825.47	5678	46.87	317	-	-
MBECL	BE	02-Sep-2022	3.35	3.20	3.50	3.20	3.50	3.50	3.27	420836	13.75	402	-	-
MBLINFRA	EQ	02-Sep-2022	18.35	18.60	18.60	18.00	18.20	18.20	18.34	57046	10.47	255	47623	83.48
MC1RG	MF	02-Sep-2022	16.01	15.70	16.01	15.70	16.01	16.01	16.00	5173	0.83	2	5173	100.00
MCDOWELL-N	EQ	02-Sep-2022	810.00	813.90	834.70	806.55	824.75	824.30	827.12	2959818	24481.28	78473	1083204	36.60
MCL	EQ	02-Sep-2022	28.10	27.50	28.75	27.50	27.50	27.65	27.83	23757	6.61	221	13391	56.37
MCLEODRUSS	EQ	02-Sep-2022	24.50	24.70	25.80	24.45	24.45	24.65	25.12	2068617	519.62	3099	1352280	65.37
MCX	EQ	02-Sep-2022	1287.20	1292.70	1295.00	1275.00	1276.00	1277.25	1280.92	136060	1742.82	9510	62062	45.61
MDL	SM	02-Sep-2022	36.00	36.50	37.80	36.00	37.80	37.80	37.13	30000	11.14	15	30000	100.00
MEDICAMEQ	EQ	02-Sep-2022	1201.40	1213.00	1213.00	1081.30	1128.00	1132.35	1133.13	73323	830.84	4029	38587	52.63
MEDICO	EQ	02-Sep-2022	98.30	104.00	106.45	98.65	104.50	104.20	102.20	7223	7.38	404	1875	25.96
MEDPLUS	EQ	02-Sep-2022	738.50	745.00	745.00	730.20	738.40	737.65	736.61	55844	411.36	9655	32003	57.31
MEGASOFT	BE	02-Sep-2022	38.55	38.95	39.75	38.50	38.95	38.80	39.14	103969	40.70	472	-	-
MEGASTAR	EQ	02-Sep-2022	180.20	181.00	184.00	171.20	171.20	171.20	173.18	27589	47.78	581	20073	72.76
MENONBE	EQ	02-Sep-2022	93.25	93.75	94.30	91.05	92.40	91.80	92.82	98182	91.14	1307	58356	59.44
MEP	EQ	02-Sep-2022	17.10	17.30	17.45	16.40	16.60	16.70	16.83	980914	165.13	1103	841666	85.80
MERCATOR	BE	02-Sep-2022	1.35	1.35	1.40	1.30	1.30	1.35	1.33	490870	6.53	328	-	-
METALFORGE	BZ	02-Sep-2022	4.30	4.40	4.45	4.20	4.30	4.30	4.26	18824	0.80	66	-	-
METROBRAND	EQ	02-Sep-2022	776.95	782.80	805.00	773.00	797.95	794.80	792.23	150442	1191.84	14490	70165	46.64
METROPOLIS	EQ	02-Sep-2022	1429.70	1437.20	1445.80	1368.35	1405.00	1402.90	1415.87	150399	2129.45	7421	55765	37.08
MFL	EQ	02-Sep-2022	1425.95	1432.70	1438.15	1405.85	1426.90	1421.20	1422.90	54806	779.84	4404	21784	39.75
MFSL	EQ	02-Sep-2022	822.90	825.00	831.15	812.75	813.75	815.20	822.53	153041	1258.81	9957	56495	36.91
MGEL	EQ	02-Sep-2022	44.95	46.70	46.70	42.50	43.45	43.35	43.59	695566	303.17	1390	369669	53.15
MGL	EQ	02-Sep-2022	871.65	875.75	892.00	868.85	872.00	872.05	880.65	709597	6249.03	26369	293655	41.38
MHHL	SM	02-Sep-2022	36.00	36.00	36.00	33.55	33.55	33.55	34.57	9000	3.11	3	9000	100.00
MHLXMIRU	EQ	02-Sep-2022	160.50	160.25	189.85	154.90	172.80	171.50	176.65	144224	254.78	4527	48396	33.56
MHRIL	EQ	02-Sep-2022	263.55	264.90	285.45	262.00	285.45	284.05	279.08	3250041	9070.12	35976	986975	30.37
MID150BEES	EQ	02-Sep-2022	121.25	121.90	122.45	120.50	121.99	121.12	121.54	74296	90.30	2113	45567	61.33
MIDHANI	EQ	02-Sep-2022	197.85	198.10	204.90	194.80	202.00	201.85	200.50	463610	929.53	10556	206271	44.49
MILTON	ST	02-Sep-2022	16.20	17.00	17.00	17.00	17.00	17.00	17.00	4400	0.75	1	4400	100.00
MINDACORP	EQ	02-Sep-2022	225.90	227.00	231.25	220.15	224.95	223.70	225.33	556120	1253.10	9265	187736	33.76
MINDSPACE	RR	02-Sep-2022	371.25	373.00	376.25	372.00	375.00	375.70	374.69	49979	187.26	2137	41442	82.92
MINDTECK	EQ	02-Sep-2022	142.40	145.00	145.00	141.25	143.00	142.30	142.81	19669	28.09	642	11691	59.44
MINDTREE	EQ	02-Sep-2022	3227.05	3267.00	3269.90	3203.00	3205.00	3210.30	3235.43	362440	11726.48	26608	81004	22.35
MIRCELECTR	EQ	02-Sep-2022	18.40	18.40	21.70	18.35	20.60	20.45	20.46	3354461	686.39	7003	1439963	42.93
MIRZAINT	EQ	02-Sep-2022	318.85	320.65	327.40	317.15	318.95	318.35	321.86	285344	918.39	7385	115932	40.63
MITCON	EQ	02-Sep-2022	68.25	67.50	69.50	66.40	68.50	67.05	67.55	29527	19.95	668	19772	66.96
MITTAL	EQ	02-Sep-2022	11.95	11.70	12.20	11.00	11.10	11.20	11.35	107928	12.25	351	75659	70.10
MMFL	EQ	02-Sep-2022	960.00	966.80	1013.00	937.15	960.00	958.25	963.38	56804	547.24	5501	26975	47.49
MMP	EQ	02-Sep-2022	174.55	177.50	177.50	174.70	176.00	176.10	175.99	26174	46.06	509	17703	67.64
MMTC	EQ	02-Sep-2022	41.85	42.00	42.60	41.55	41.65	41.75	42.01	1702433	715.21	6339	538610	31.64
MODIRUBBER	BE	02-Sep-2022	57.30	58.45	58.45	56.15	57.00	57.00	57.83	1669	0.97	32	-	-
MODISONLTD	EQ	02-Sep-2022	68.20	69.95	70.20	66.35	69.50	68.80	68.25	42245	28.83	636	28193	66.74
MOGSEC	EQ	02-Sep-2022	49.49	49.50	49.50	49.40	49.40	49.42	49.48	347	0.17	26	326	93.95
MOHEALTH	EQ	02-Sep-2022	22.78	23.10	23.80	22.80	22.98	22.98	23.22	794	0.18	60	519	65.37
MOHITIND	EQ	02-Sep-2022	20.40	20.55	21.70	19.75	19.80	19.95	20.30	92857	18.85	399	56516	60.86
MOIL	EQ	02-Sep-2022	167.40	169.00	170.25	166.10	169.25	169.55	168.48	327252	551.36	6119	201027	61.43
MOKSH	EQ	02-Sep-2022	14.50	14.45	14.75	14.15	14.50	14.30	14.41	296853	42.76	817	208851	70.36
MOL	EQ	02-Sep-2022	123.85	124.50	124.90	122.50	122.80	122.90	123.40	472315	582.82	4242	237437	50.27
MOLDTECH	EQ	02-Sep-2022	89.75	91.35	93.00	89.00	91.50	91.35	91.04	73150	66.60	1892	38079	52.06
MOLDTKPAC	EQ	02-Sep-2022	944.25	950.00	953.00	938.00	945.75	946.80	946.54	75573	715.33	8174	33695	44.59
MOLOWVOL	EQ	02-Sep-2022	24.42	27.00	27.00	24.05	24.39	24.35	24.26	38022	9.22	82	36618	96.31
MOM100	EQ	02-Sep-2022	33.35	33.98	33.98	33.26	33.45	33.41	33.55	88437	29.67	921	56492	63.88
MOM50	EQ	02-Sep-2022	176.18	176.60	177.95	175.50	176.17	176.29	176.48	681	1.20	54	387	56.83
MOMENTUM	EQ	02-Sep-2022	19.50	19.90	19.90	19.00	19.33	19.33	19.11	3814	0.73	44	3602	94.44
MOMOMENTUM	EQ	02-Sep-2022	39.22	39.99	39.99	38.61	39.23	39.14	39.18	13668	5.36	110	9982	73.03
MON100	EQ	02-Sep-2022	95.33	96.90	97.38	95.95	96.70	96.53	96.37	675003	650.49	5780	386560	57.27
MONARCH	EQ	02-Sep-2022	395.60	396.70	403.70	371.60	374.30	373.80	387.02	62649	242.47	1445	39629	63.26
MONQ50	EQ	02-Sep-2022	53.77	52.78	54.70	52.78	53.21	53.79	53.65	5507	2.95	212	3969	72.07
MONTECARLO	EQ	02-Sep-2022	822.25	822.50	828.75	816.55	821.45	820.00	820.71	31177	255.87	1864	14578	46.76
MOQUALITY	EQ	02-Sep-2022	127.93	128.00	139.98	119.00	138.00	121.87	131.34	1188	1.56	62	626	52.69
MORARJEE	EQ	02-Sep-2022	20.40	20.05	21.40	20.00	21.20	21.00	20.97	18727	3.93	132	12110	64.67
MOREPENLAB	EQ	02-Sep-2022	34.30	34.60	34.80	34.25	34.40	34.35	34.47	1177227	405.80	4255	607987	51.65
MOTHERSON	EQ	02-Sep-2022	125.65	126.35	127.10	125.40	125.90	125.70	126.23	4784164	6038.90	32382	2103410	43.97
MOTILALOFS	EQ	02-Sep-2022	770.05	772.95	774.00	768.60	770.50	770.20	770.39	51345	395.56	4046	32049	62.42
MOTOGENFIN	EQ	02-Sep-2022	28.40	28.00	28.40	27.50	28.40	28.00	28.01	5981	1.68	81	3959	66.19
MOVALUE	EQ	02-Sep-2022	50.26	50.26	51.22	42.65	50.99	47.48	49.43	1262	0.62	51	912	72.27
MPHASIS	EQ	02-Sep-2022	2094.60	2116.25	2116.85	2070.05	2071.00	2072.85	2088.09	524466	10951.33	32196	213820	40.77
MPSLTD	EQ	02-Sep-2022	708.50	708.50	712.05	698.45	701.10	702.30	701.51	5821	40.83	470	3546	60.92
MPTODAY	SM	02-Sep-2022	41.25	41.25	41.25	41.25	41.25	41.25	41.25	2000	0.83	1	2000	100.00
MRF	EQ	02-Sep-2022	85142.75	85795.00	85979.25	84202.00	84210.00	84356.90	84809.89	7733	6558.35	4073	3372	43.61
MRO-TEK	EQ	02-Sep-2022	65.35	64.20	65.95	63.10	64.60	64.55	64.57	26361	17.02	306	14521	55.09
MRPL	EQ	02-Sep-2022	71.45	73.00	74.50	72.40	72.60	72.70	73.32	6209097	4552.36	21694	1562705	25.17
MSPL	EQ	02-Sep-2022	9.45	9.60	9.60	9.40	9.50	9.50	9.50	366449	34.83	856	245621	67.03
MSTCLTD	EQ	02-Sep-2022	270.15	271.00	277.00	266.40	269.45	270.10	271.18	412083	1117.50	7776	144481	35.06
MSUMI	EQ	02-Sep-2022	79.55	80.35	84.60	80.05	81.85	81.80	81.97	16423982	13462.89	49355	12770497	77.76
MTARTECH	EQ	02-Sep-2022	1618.45	1627.95	1684.45	1622.60	1669.00	1666.10	1659.05	201834	3348.53	15593	76421	37.86
MTEDUCARE	EQ	02-Sep-2022	8.90	9.00	9.05	8.60	8.80	8.80	8.83	228094	20.13	310	166072	72.81
MTNL	EQ	02-Sep-2022	24.80	25.00	25.20	24.30	24.35	24.40	24.65	1615988	398.34	3793	802937	49.69
MUKANDLTD	EQ	02-Sep-2022	114.10	114.45	115.00	112.55	113.50	114.10	113.70	20410	23.21	416	14092	69.04
MUKTAARTS	EQ	02-Sep-2022	55.05	54.35	57.50	54.35	57.00	56.55	55.84	12441	6.95	288	9600	77.16
MUNJALAU	EQ	02-Sep-2022	52.05	52.95	54.25	52.80	53.15	53.35	53.59	429335	230.09	3694	198337	46.20
MUNJALSHOW	EQ	02-Sep-2022	104.95	105.00	105.90	104.25	105.00	104.90	104.96	46049	48.33	1311	31707	68.85
MURUDCERA	EQ	02-Sep-2022	29.40	29.70	30.00	29.00	29.35	29.20	29.47	74761	22.03	640	50729	67.85
MUTHOOTCAP	EQ	02-Sep-2022	203.15	205.25	205.25	202.00	203.00	202.60	203.12	16098	32.70	486	12939	80.38
MUTHOOTFIN	EQ	02-Sep-2022	1044.75	1046.00	1062.15	1028.00	1032.50	1030.00	1037.58	953335	9891.61	27753	541038	56.75
MWL	SM	02-Sep-2022	120.50	120.00	121.00	120.00	120.90	120.90	120.68	4800	5.79	4	3600	75.00
NABARD	N2	02-Sep-2022	1175.00	1177.00	1177.00	1173.00	1174.80	1174.97	1174.73	4095	48.11	72	3105	75.82
NACLIND	EQ	02-Sep-2022	75.25	76.90	76.90	74.70	75.00	75.00	75.45	45530	34.35	467	28216	61.97
NAGAFERT	BE	02-Sep-2022	8.55	8.60	8.70	8.15	8.20	8.30	8.32	445817	37.08	804	-	-
NAGREEKCAP	EQ	02-Sep-2022	13.40	13.40	13.55	12.80	13.35	13.35	13.05	5012	0.65	50	4260	85.00
NAGREEKEXP	EQ	02-Sep-2022	38.35	39.25	40.00	38.50	39.20	39.40	39.31	26616	10.46	372	12248	46.02
NAHARCAP	EQ	02-Sep-2022	380.65	389.45	389.45	373.20	377.50	378.70	381.39	9385	35.79	579	5721	60.96
NAHARINDUS	EQ	02-Sep-2022	123.85	124.75	127.25	122.50	123.00	123.10	124.28	67918	84.41	864	40493	59.62
NAHARPOLY	EQ	02-Sep-2022	354.55	354.00	362.00	352.20	356.25	355.50	355.82	14383	51.18	618	8867	61.65
NAHARSPING	EQ	02-Sep-2022	366.95	368.70	375.95	351.55	357.65	356.10	361.66	49857	180.32	2510	28179	56.52
NAM-INDIA	EQ	02-Sep-2022	300.60	301.00	302.00	289.10	292.65	291.35	295.03	596191	1758.95	9565	341967	57.36
NATCOPHARM	EQ	02-Sep-2022	615.05	618.30	619.60	607.00	610.40	608.80	611.77	301663	1845.49	10763	193638	64.19
NATHBIOGEN	EQ	02-Sep-2022	180.45	182.75	183.95	175.60	177.00	176.55	178.61	71186	127.15	1855	46343	65.10
NATIONALUM	EQ	02-Sep-2022	77.70	78.00	78.05	76.70	77.00	77.10	77.26	11440392	8838.40	30778	3213992	28.09
NAUKRI	EQ	02-Sep-2022	4257.65	4297.65	4344.50	4242.00	4256.00	4252.35	4270.82	368578	15741.30	29487	180484	48.97
NAVA	EQ	02-Sep-2022	217.20	219.80	223.95	216.75	221.30	221.20	221.10	799309	1767.26	11000	273163	34.17
NAVINFLUOR	EQ	02-Sep-2022	4326.60	4350.00	4365.90	4250.00	4270.00	4271.90	4291.41	137592	5904.64	12154	59572	43.30
NAVKARCORP	EQ	02-Sep-2022	63.95	64.40	64.80	62.70	63.10	62.95	63.56	637137	404.99	5672	355504	55.80
NAVNETEDUL	EQ	02-Sep-2022	141.30	142.55	142.95	136.35	138.00	137.35	138.96	579334	805.02	6926	302146	52.15
NAZARA	EQ	02-Sep-2022	669.70	674.75	676.60	662.05	665.55	666.50	668.47	368022	2460.13	11954	120640	32.78
NBCC	EQ	02-Sep-2022	34.20	34.30	34.90	34.10	34.30	34.25	34.56	3528872	1219.54	9132	1511843	42.84
NBIFIN	EQ	02-Sep-2022	1789.90	1807.05	1807.90	1738.00	1795.00	1793.05	1763.85	141	2.49	29	105	74.47
NCC	EQ	02-Sep-2022	72.15	72.70	75.00	72.10	74.55	74.30	73.72	7759615	5720.23	24927	3889046	50.12
NCLIND	EQ	02-Sep-2022	184.90	186.35	188.95	183.00	183.15	184.30	186.00	71550	133.08	2100	33698	47.10
NDGL	EQ	02-Sep-2022	1230.80	1247.40	1248.00	1175.45	1200.00	1200.00	1201.99	524	6.30	38	161	30.73
NDL	EQ	02-Sep-2022	30.50	30.95	31.80	30.50	31.10	30.90	31.03	335287	104.04	2038	188353	56.18
NDRAUTO	EQ	02-Sep-2022	448.70	453.00	453.00	436.95	439.30	440.90	441.70	7172	31.68	589	3808	53.10
NDTV	EQ	02-Sep-2022	495.05	519.80	519.80	519.80	519.80	519.80	519.80	98280	510.86	1021	98280	100.00
NECCLTD	EQ	02-Sep-2022	26.60	26.80	27.30	26.50	26.65	26.65	26.78	115022	30.81	568	66805	58.08
NECLIFE	EQ	02-Sep-2022	22.80	22.80	24.65	22.80	23.90	23.95	23.90	1229937	293.92	3055	603525	49.07
NELCAST	EQ	02-Sep-2022	78.45	80.40	80.40	77.05	77.05	77.75	78.53	91503	71.86	1948	42016	45.92
NELCO	EQ	02-Sep-2022	1038.75	1067.00	1090.00	986.85	986.85	986.85	1019.33	757612	7722.54	27655	270839	35.75
NEOGEN	EQ	02-Sep-2022	1528.20	1532.10	1550.00	1501.00	1538.00	1531.45	1527.93	27547	420.90	5779	9926	36.03
NESCO	EQ	02-Sep-2022	569.90	579.40	579.40	563.30	570.50	572.20	572.99	52701	301.97	6489	29631	56.22
NESTLEIND	EQ	02-Sep-2022	19732.95	19752.30	19848.00	19530.00	19580.00	19561.80	19661.42	31241	6142.42	10847	13677	43.78
NETF	EQ	02-Sep-2022	183.27	186.40	186.95	180.20	182.71	182.72	183.18	1505	2.76	79	1046	69.50
NETWORK18	EQ	02-Sep-2022	73.30	73.30	73.70	71.45	71.75	71.70	72.29	977805	706.86	5804	368308	37.67
NEULANDLAB	EQ	02-Sep-2022	1265.05	1270.00	1298.70	1245.00	1261.00	1267.90	1267.27	30057	380.90	6777	7846	26.10
NEWGEN	EQ	02-Sep-2022	392.80	394.00	399.20	391.20	393.00	394.55	394.07	37163	146.45	3364	17153	46.16
NEXTMEDIA	BE	02-Sep-2022	5.75	6.00	6.00	5.60	5.85	5.75	5.80	8849	0.51	39	-	-
NFL	EQ	02-Sep-2022	52.70	53.20	53.45	51.75	52.10	52.00	52.35	1129206	591.12	4875	499859	44.27
NGIL	EQ	02-Sep-2022	130.50	124.60	133.20	124.60	129.65	129.25	128.08	2291	2.93	73	1639	71.54
NGLFINE	EQ	02-Sep-2022	1599.50	1599.50	1626.00	1579.55	1590.00	1594.65	1601.44	1817	29.10	557	1186	65.27
NH	EQ	02-Sep-2022	721.25	726.75	729.00	710.10	710.55	713.70	720.40	132458	954.22	10255	68799	51.94
NHAI	N2	02-Sep-2022	1201.07	1204.00	1204.95	1201.20	1201.20	1202.07	1202.11	689	8.28	16	601	87.23
NHAI	N4	02-Sep-2022	1099.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	7	0.08	1	7	100.00
NHAI	N6	02-Sep-2022	1232.00	1233.00	1234.00	1232.10	1234.00	1234.00	1232.93	490	6.04	7	490	100.00
NHAI	N8	02-Sep-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	2	100	100.00
NHAI	N9	02-Sep-2022	1170.00	1169.60	1170.00	1169.50	1170.00	1170.00	1169.81	22500	263.21	5	22500	100.00
NHAI	NA	02-Sep-2022	1181.05	1182.00	1182.00	1179.00	1179.00	1179.00	1180.47	1630	19.24	7	1630	100.00
NHAI	ND	02-Sep-2022	1268.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	30	0.36	1	30	100.00
NHAI	NE	02-Sep-2022	1217.50	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	505	6.19	7	501	99.21
NHBTF2014	N3	02-Sep-2022	6706.23	6720.00	6720.00	6720.00	6720.00	6720.00	6720.00	10	0.67	1	10	100.00
NHBTF2014	N6	02-Sep-2022	6838.48	6845.00	6875.00	6845.00	6875.00	6875.00	6848.60	276	18.90	16	276	100.00
NHBTF2023	N5	02-Sep-2022	5899.14	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	10	0.59	1	10	100.00
NHPC	EQ	02-Sep-2022	37.50	37.80	40.40	37.65	39.05	38.85	39.11	45608007	17836.82	62704	18268142	40.05
NHPC	N4	02-Sep-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	377	4.03	2	377	100.00
NHPC	N6	02-Sep-2022	1345.00	1346.00	1346.00	1300.02	1345.00	1345.00	1344.02	210	2.82	5	210	100.00
NIACL	EQ	02-Sep-2022	96.10	96.80	96.85	93.40	93.50	93.90	94.72	634367	600.87	9751	348156	54.88
NIBL	EQ	02-Sep-2022	22.95	22.35	23.40	22.25	22.80	22.75	22.79	10161	2.32	124	7298	71.82
NIDAN	SM	02-Sep-2022	45.75	46.00	54.90	44.35	54.90	54.90	52.40	201000	105.33	164	172000	85.57
NIF100BEES	EQ	02-Sep-2022	186.70	188.70	188.70	185.50	186.57	186.44	186.65	2285	4.26	218	1379	60.35
NIFTYBEES	EQ	02-Sep-2022	191.82	192.45	199.16	182.00	191.65	191.61	191.87	2395807	4596.75	27002	899952	37.56
NIFTYQLITY	EQ	02-Sep-2022	14.84	15.20	15.20	14.50	14.78	14.54	14.69	18012	2.65	197	11179	62.06
NIITLTD	EQ	02-Sep-2022	352.35	353.90	357.50	347.75	348.50	348.40	352.51	171656	605.10	6185	72031	41.96
NILAINFRA	EQ	02-Sep-2022	6.80	6.90	7.45	6.70	6.85	6.75	7.07	1333614	94.26	1504	839314	62.94
NILASPACES	EQ	02-Sep-2022	3.60	3.85	3.95	3.35	3.90	3.95	3.80	1955285	74.31	1914	1425569	72.91
NILKAMAL	EQ	02-Sep-2022	2100.30	2110.85	2245.95	2110.85	2200.00	2192.70	2191.34	21232	465.26	4386	8679	40.88
NIPPOBATRY	EQ	02-Sep-2022	339.95	338.00	340.00	334.00	337.00	334.75	336.83	2448	8.25	312	1228	50.16
NIRAJ	EQ	02-Sep-2022	29.10	29.05	29.25	28.80	29.10	28.95	29.04	3919	1.14	70	2832	72.26
NITCO	EQ	02-Sep-2022	23.70	23.75	24.00	23.50	23.60	23.55	23.70	41210	9.77	239	27244	66.11
NITINSPIN	EQ	02-Sep-2022	223.20	224.80	225.00	220.10	222.60	220.90	222.35	147407	327.76	3862	82098	55.69
NITIRAJ	EQ	02-Sep-2022	80.25	78.20	80.80	78.20	80.30	79.85	79.42	4176	3.32	151	3025	72.44
NKIND	BE	02-Sep-2022	39.00	39.00	39.50	39.00	39.50	39.50	39.46	158	0.06	9	-	-
NLCINDIA	EQ	02-Sep-2022	76.90	77.35	79.15	76.90	77.75	77.65	78.06	3507444	2738.08	21997	1232695	35.15
NMDC	EQ	02-Sep-2022	122.15	121.65	122.35	119.90	122.00	122.00	121.31	9173479	11128.63	38070	4294022	46.81
NOCIL	EQ	02-Sep-2022	273.85	276.55	284.45	275.50	279.65	279.60	279.67	2037824	5699.14	29544	766441	37.61
NOIDATOLL	EQ	02-Sep-2022	7.20	7.20	7.30	7.15	7.15	7.15	7.20	90068	6.49	180	72674	80.69
NOVARTIND	EQ	02-Sep-2022	728.25	735.00	735.00	724.00	724.00	727.00	728.61	4346	31.67	416	2871	66.06
NPBET	EQ	02-Sep-2022	206.35	209.89	209.89	204.75	206.33	205.63	205.73	552	1.14	33	369	66.85
NPST	SM	02-Sep-2022	128.00	126.00	126.00	120.00	120.00	120.00	123.15	6400	7.88	4	6400	100.00
NRAIL	EQ	02-Sep-2022	378.05	382.80	384.10	371.50	377.00	375.80	376.28	43026	161.90	1612	30007	69.74
NRBBEARING	EQ	02-Sep-2022	161.55	162.95	164.60	160.50	160.70	161.25	162.16	175675	284.88	4092	83977	47.80
NRL	SM	02-Sep-2022	346.20	348.00	362.00	340.15	340.15	340.20	347.71	36850	128.13	57	19800	53.73
NSIL	EQ	02-Sep-2022	1487.35	1490.00	1509.80	1480.00	1506.90	1498.55	1497.37	992	14.85	192	729	73.49
NTPC	EQ	02-Sep-2022	160.70	163.00	166.40	161.25	161.95	161.80	163.39	25106698	41020.92	124298	9579406	38.15
NTPC	N1	02-Sep-2022	1097.50	1097.50	1097.50	1097.50	1097.50	1097.50	1097.50	1	0.01	1	1	100.00
NTPC	N4	02-Sep-2022	1100.00	1096.05	1096.05	1095.99	1095.99	1095.99	1096.03	145	1.59	2	145	100.00
NTPC	N7	02-Sep-2022	13.39	13.39	13.45	13.38	13.38	13.38	13.40	29516	3.96	89	28330	95.98
NTPC	ND	02-Sep-2022	1298.00	1251.86	1269.99	1251.86	1269.99	1269.99	1260.93	314	3.96	2	157	50.00
NUCLEUS	EQ	02-Sep-2022	404.65	404.65	407.25	403.00	403.95	403.40	403.97	12709	51.34	1835	6942	54.62
NURECA	EQ	02-Sep-2022	992.15	999.70	1005.00	987.00	989.75	989.55	993.36	45819	455.15	3677	24483	53.43
NUVOCO	EQ	02-Sep-2022	366.30	366.25	372.10	352.30	354.00	354.40	359.31	210539	756.48	7515	97809	46.46
NV20BEES	EQ	02-Sep-2022	98.04	99.48	99.48	97.60	98.09	98.09	98.02	6200	6.08	113	4870	78.55
NXTDIGITAL	EQ	02-Sep-2022	477.15	471.00	482.75	462.00	462.50	464.25	467.47	19386	90.62	1238	11420	58.91
NYKAA	EQ	02-Sep-2022	1367.05	1378.00	1387.80	1350.00	1363.50	1363.75	1368.64	205995	2819.32	12763	73489	35.68
OAL	EQ	02-Sep-2022	512.95	518.90	519.95	510.00	510.50	510.70	512.60	8209	42.08	659	5755	70.11
OBCL	EQ	02-Sep-2022	102.65	107.40	107.40	101.95	105.00	105.10	103.43	27967	28.93	426	21176	75.72
OBEROIRLTY	EQ	02-Sep-2022	1036.00	1036.00	1044.70	1019.60	1022.75	1023.30	1030.79	663653	6840.90	30970	217115	32.72
OCCL	EQ	02-Sep-2022	886.40	891.00	891.00	872.10	875.00	874.20	877.41	3613	31.70	410	2686	74.34
OFSS	EQ	02-Sep-2022	3104.05	3136.10	3160.00	3116.40	3148.55	3147.70	3141.07	42039	1320.48	6552	20171	47.98
OIL	EQ	02-Sep-2022	192.45	192.05	193.50	190.20	191.00	190.75	191.53	1566457	3000.17	20828	949823	60.64
OILCOUNTUB	BE	02-Sep-2022	9.00	8.60	9.25	8.60	9.00	9.10	9.04	23432	2.12	78	-	-
OLECTRA	EQ	02-Sep-2022	638.45	664.00	664.00	635.10	637.95	637.85	647.43	351867	2278.09	10293	179554	51.03
OMAXAUTO	EQ	02-Sep-2022	53.00	53.45	63.60	52.55	58.30	58.50	61.66	1477372	910.90	8447	466776	31.60
OMAXE	EQ	02-Sep-2022	98.85	99.60	99.70	95.60	96.30	96.90	97.84	79984	78.25	1051	45978	57.48
OMINFRAL	EQ	02-Sep-2022	37.15	37.40	38.00	36.30	36.95	36.70	37.19	92767	34.50	575	48357	52.13
OMKARCHEM	EQ	02-Sep-2022	20.75	20.75	21.30	20.35	20.40	20.40	20.69	78108	16.16	349	48647	62.28
ONELIFECAP	BE	02-Sep-2022	13.45	13.50	13.95	13.05	13.85	13.80	13.60	7060	0.96	40	-	-
ONEPOINT	EQ	02-Sep-2022	11.10	11.30	11.30	10.40	10.90	10.95	11.02	212000	23.36	512	152267	71.82
ONGC	EQ	02-Sep-2022	134.70	134.70	135.75	132.30	132.60	132.75	133.07	17495310	23281.49	94699	8897829	50.86
ONMOBILE	EQ	02-Sep-2022	124.50	125.10	131.75	124.70	127.15	126.45	128.84	1815771	2339.42	14849	496342	27.34
ONWARDTEC	EQ	02-Sep-2022	253.75	254.90	254.95	252.60	253.20	253.65	253.69	9844	24.97	421	6475	65.78
OPTIEMUS	EQ	02-Sep-2022	248.30	250.80	254.35	247.00	247.95	248.65	250.15	203347	508.67	3103	155245	76.34
ORBTEXP	EQ	02-Sep-2022	149.60	151.20	151.25	145.00	150.10	149.35	147.96	52216	77.26	1745	28351	54.30
ORCHPHARMA	BE	02-Sep-2022	318.20	319.90	329.00	307.15	318.00	318.50	319.58	3291	10.52	150	-	-
ORICONENT	EQ	02-Sep-2022	36.00	36.40	37.20	35.55	36.00	36.10	36.15	466325	168.57	1673	314761	67.50
ORIENTABRA	EQ	02-Sep-2022	34.00	34.30	35.40	33.20	34.20	34.30	34.07	305239	103.98	1488	166773	54.64
ORIENTALTL	EQ	02-Sep-2022	16.45	16.75	16.90	15.80	16.10	15.95	16.30	102838	16.76	371	82250	79.98
ORIENTBELL	EQ	02-Sep-2022	610.85	619.00	628.20	612.00	624.25	625.80	620.96	41751	259.26	5860	17683	42.35
ORIENTCEM	EQ	02-Sep-2022	121.00	122.00	122.00	118.50	118.75	118.60	119.43	416640	497.57	3912	257602	61.83
ORIENTELEC	EQ	02-Sep-2022	256.15	257.45	259.70	253.00	254.90	254.00	256.01	239952	614.30	8427	150469	62.71
ORIENTHOT	EQ	02-Sep-2022	65.50	65.90	70.30	65.45	67.95	68.05	68.31	1948558	1330.98	9276	840560	43.14
ORIENTLTD	EQ	02-Sep-2022	63.95	64.10	64.50	62.30	62.75	62.55	62.86	5017	3.15	143	3212	64.02
ORIENTPPR	EQ	02-Sep-2022	33.55	33.70	34.00	32.85	32.90	33.05	33.20	1531577	508.56	3364	833619	54.43
ORISSAMINE	BE	02-Sep-2022	3068.85	3098.00	3098.00	3000.05	3001.25	3014.80	3025.90	1198	36.25	174	-	-
ORTEL	BZ	02-Sep-2022	1.05	1.10	1.10	1.00	1.05	1.05	1.05	30509	0.32	23	-	-
ORTINLAB	EQ	02-Sep-2022	24.25	24.85	24.85	23.55	23.70	23.80	24.10	24582	5.92	204	14677	59.71
OSIAHYPER	SM	02-Sep-2022	318.00	324.00	337.70	301.10	307.90	304.10	316.16	31360	99.15	46	21760	69.39
OSWALAGRO	EQ	02-Sep-2022	38.50	38.90	39.00	38.00	38.00	38.35	38.51	117760	45.34	699	92070	78.18
OSWALSEEDS	SM	02-Sep-2022	80.00	83.70	84.00	76.30	84.00	84.00	79.35	62000	49.20	16	32000	51.61
PAGEIND	EQ	02-Sep-2022	50606.10	50860.00	50860.00	49850.00	49850.05	49915.95	50283.40	12138	6103.40	5546	6278	51.72
PAISALO	EQ	02-Sep-2022	72.50	72.90	76.90	72.50	73.00	74.50	73.92	533769	394.55	2668	261277	48.95
PALASHSECU	EQ	02-Sep-2022	92.80	92.00	97.00	88.10	88.25	88.35	91.64	3403	3.12	150	1322	38.85
PALREDTEC	EQ	02-Sep-2022	135.40	138.20	142.00	134.05	136.90	136.55	136.34	22378	30.51	335	15317	68.45
PANACEABIO	EQ	02-Sep-2022	138.45	141.55	142.65	138.90	140.00	139.85	140.68	104520	147.04	2360	65134	62.32
PANACHE	EQ	02-Sep-2022	66.05	67.95	69.35	65.20	69.35	69.35	68.96	6174	4.26	84	5211	84.40
PANAMAPET	EQ	02-Sep-2022	328.80	330.60	331.75	318.10	319.55	319.90	322.67	149880	483.62	4827	69056	46.07
PANSARI	EQ	02-Sep-2022	91.05	93.50	100.15	88.95	100.15	100.15	97.90	3967	3.88	179	2894	72.95
PAR	EQ	02-Sep-2022	174.10	177.00	179.80	167.35	170.25	171.45	175.56	16187	28.42	625	10581	65.37
PARACABLES	EQ	02-Sep-2022	22.10	24.30	24.30	22.20	23.60	23.55	23.73	8137912	1930.98	13494	3703640	45.51
PARADEEP	EQ	02-Sep-2022	60.05	61.50	62.90	59.25	60.50	60.25	60.93	23119232	14086.74	73207	7134364	30.86
PARAGMILK	EQ	02-Sep-2022	108.65	109.30	118.80	109.20	116.00	115.05	114.90	1433396	1646.90	12640	625281	43.62
PARAS	EQ	02-Sep-2022	704.90	708.60	718.80	690.30	695.50	694.70	706.23	240997	1702.00	10583	80302	33.32
PARIN	SM	02-Sep-2022	135.40	128.65	128.65	128.65	128.65	128.65	128.65	2000	2.57	1	2000	100.00
PARSVNATH	EQ	02-Sep-2022	7.65	7.70	7.95	7.45	7.55	7.50	7.65	794593	60.79	801	577477	72.68
PARTYCRUS	SM	02-Sep-2022	275.60	289.00	289.35	289.00	289.35	289.35	289.18	12000	34.70	6	4000	33.33
PASHUPATI	SM	02-Sep-2022	130.00	131.30	131.30	131.30	131.30	131.30	131.30	1600	2.10	1	1600	100.00
PASUPTAC	EQ	02-Sep-2022	39.00	39.50	39.90	38.15	38.80	38.80	39.13	154786	60.57	1461	86743	56.04
PATANJALI	BE	02-Sep-2022	1205.75	1219.00	1266.00	1210.00	1259.95	1256.15	1250.46	1282012	16031.05	22280	-	-
PATELENG	EQ	02-Sep-2022	26.45	26.60	26.75	26.00	26.15	26.20	26.34	1108588	292.02	2239	832342	75.08
PATINTLOG	EQ	02-Sep-2022	15.50	15.75	15.75	14.75	15.10	15.10	15.01	365020	54.80	726	210957	57.79
PATINTPP	E1	02-Sep-2022	6.00	6.10	6.10	5.75	6.00	5.90	5.90	101654	6.00	94	94206	92.67
PAYTM	EQ	02-Sep-2022	732.35	733.00	739.70	725.00	728.50	727.20	730.29	1128361	8240.28	26482	319757	28.34
PCBL	EQ	02-Sep-2022	140.30	141.80	145.25	138.30	141.85	141.90	142.32	4524178	6438.73	28046	1457740	32.22
PCJEWELLER	EQ	02-Sep-2022	72.40	73.10	73.10	71.50	72.30	72.30	72.29	2124975	1536.11	6560	1448348	68.16
PDMJEPAPER	EQ	02-Sep-2022	44.65	44.95	45.45	43.70	43.80	43.80	44.26	242156	107.18	1609	137118	56.62
PDSL	EQ	02-Sep-2022	326.55	330.00	330.00	296.35	325.00	317.40	314.26	218509	686.68	6131	149631	68.48
PEARLPOLY	EQ	02-Sep-2022	22.70	23.00	23.80	21.40	22.80	22.80	22.72	64466	14.65	470	27990	43.42
PEL	EQ	02-Sep-2022	1026.55	1027.00	1058.00	1026.55	1031.50	1032.95	1042.64	2325598	24247.71	71133	505261	21.73
PENIND	EQ	02-Sep-2022	42.95	43.40	46.60	43.00	45.80	46.20	45.44	2598967	1180.99	9373	1419527	54.62
PENINLAND	EQ	02-Sep-2022	15.65	16.40	16.40	16.40	16.40	16.40	16.40	93336	15.31	135	93336	100.00
PERSISTENT	EQ	02-Sep-2022	3399.95	3434.00	3442.45	3392.30	3411.00	3414.45	3416.30	432929	14790.15	17759	313871	72.50
PETRONET	EQ	02-Sep-2022	219.60	220.00	221.50	216.00	216.50	216.50	217.59	696288	1515.08	9448	283156	40.67
PFC	EQ	02-Sep-2022	117.45	118.00	118.70	115.70	116.00	115.90	116.63	3456067	4030.79	16802	2093817	60.58
PFC	N2	02-Sep-2022	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	25	0.28	2	25	100.00
PFC	N3	02-Sep-2022	1250.60	1265.00	1280.00	1230.10	1280.00	1279.99	1265.09	392	4.96	8	392	100.00
PFC	N5	02-Sep-2022	1185.00	1187.00	1187.00	1186.99	1187.00	1186.99	1187.00	825	9.79	32	825	100.00
PFC	N6	02-Sep-2022	1094.60	1193.80	1193.80	1094.15	1094.15	1094.15	1133.90	13	0.15	6	1	7.69
PFC	N7	02-Sep-2022	1350.00	1350.00	1350.00	1340.00	1350.00	1350.00	1349.80	50	0.67	3	50	100.00
PFC	N8	02-Sep-2022	1379.99	1384.00	1385.00	1384.00	1385.00	1385.00	1384.66	440	6.09	2	440	100.00
PFIZER	EQ	02-Sep-2022	4248.25	4248.00	4271.00	4192.20	4259.85	4258.95	4235.66	12238	518.36	2549	7619	62.26
PFOCUS	EQ	02-Sep-2022	72.95	75.80	80.20	71.50	80.20	79.40	76.27	295533	225.40	1648	160618	54.35
PFS	EQ	02-Sep-2022	15.20	15.25	15.80	15.10	15.30	15.30	15.42	883878	136.31	2049	473263	53.54
PGEL	BE	02-Sep-2022	888.75	907.00	914.00	880.75	889.90	889.10	889.68	4424	39.36	173	-	-
PGHH	EQ	02-Sep-2022	13997.60	14073.75	14152.00	13885.50	14010.05	14092.40	14010.91	11668	1634.79	3021	8202	70.29
PGHL	EQ	02-Sep-2022	4265.25	4275.00	4275.00	4209.20	4215.00	4215.05	4236.11	9092	385.15	1868	6064	66.70
PGIL	EQ	02-Sep-2022	595.00	604.20	604.20	568.10	580.00	574.45	582.10	21036	122.45	2434	12137	57.70
PGINVIT	IV	02-Sep-2022	135.01	135.95	137.98	135.11	137.70	137.43	136.95	91456	125.25	1105	75013	82.02
PHARMABEES	EQ	02-Sep-2022	12.69	12.79	12.79	12.60	12.69	12.61	12.66	352234	44.60	1283	312807	88.81
PHOENIXLTD	EQ	02-Sep-2022	1388.50	1395.45	1418.00	1362.30	1392.00	1389.65	1381.12	422368	5833.41	28246	333285	78.91
PIDILITIND	EQ	02-Sep-2022	2820.30	2829.95	2895.00	2826.00	2871.25	2866.70	2869.70	821046	23561.52	62442	342414	41.70
PIGL	SM	02-Sep-2022	45.00	43.50	43.50	43.50	43.50	43.50	43.50	2000	0.87	1	2000	100.00
PIIND	EQ	02-Sep-2022	3422.80	3428.00	3439.75	3351.55	3367.60	3361.90	3386.90	85948	2910.97	10303	32416	37.72
PILANIINVS	EQ	02-Sep-2022	1749.45	1773.50	1773.50	1735.00	1750.00	1753.50	1750.67	2006	35.12	569	1232	61.42
PILITA	EQ	02-Sep-2022	8.90	9.15	9.15	8.55	8.85	8.75	8.86	518205	45.93	899	328028	63.30
PIONDIST	EQ	02-Sep-2022	162.55	162.30	165.50	162.30	164.70	164.55	164.26	7872	12.93	67	4892	62.14
PIONEEREMB	EQ	02-Sep-2022	45.15	44.40	46.00	44.30	45.45	45.45	45.61	40760	18.59	265	23424	57.47
PITTIENG	EQ	02-Sep-2022	318.40	321.90	321.90	315.50	318.30	318.70	318.91	79671	254.08	3887	38049	47.76
PIXTRANS	EQ	02-Sep-2022	908.70	915.00	959.95	901.00	937.00	934.40	934.07	19643	183.48	2160	11259	57.32
PKTEA	BE	02-Sep-2022	305.00	305.00	319.30	305.00	310.00	306.80	305.40	2655	8.11	23	-	-
PLASTIBLEN	EQ	02-Sep-2022	222.30	225.15	228.80	219.05	227.50	227.35	225.63	17601	39.71	426	12839	72.94
PNB	EQ	02-Sep-2022	35.80	36.10	36.15	35.10	35.20	35.25	35.56	24622506	8756.31	38853	5689231	23.11
PNBGILTS	EQ	02-Sep-2022	64.15	64.40	64.45	63.05	63.45	63.40	63.64	190646	121.32	2587	117292	61.52
PNBHOUSING	EQ	02-Sep-2022	360.15	362.35	387.00	362.35	378.55	379.85	376.85	1830629	6898.68	46567	602388	32.91
PNC	EQ	02-Sep-2022	43.70	43.30	48.05	43.20	45.90	46.15	46.32	136289	63.13	1207	38358	28.14
PNCINFRA	EQ	02-Sep-2022	283.60	286.20	295.95	283.75	286.00	286.30	288.33	885332	2552.65	11361	521777	58.94
PODDARHOUS	BE	02-Sep-2022	178.85	175.50	180.95	175.50	179.70	177.00	176.75	855	1.51	22	-	-
PODDARMENT	EQ	02-Sep-2022	255.05	260.00	260.90	254.75	259.65	256.75	258.17	7870	20.32	546	5235	66.52
POKARNA	EQ	02-Sep-2022	555.05	557.00	564.00	538.00	540.00	546.40	551.25	32717	180.35	1735	23035	70.41
POLICYBZR	EQ	02-Sep-2022	495.55	500.70	502.35	481.55	483.60	483.30	488.96	682387	3336.60	26740	307760	45.10
POLYCAB	EQ	02-Sep-2022	2483.45	2490.00	2543.90	2466.05	2474.90	2473.45	2511.44	343567	8628.49	21439	90358	26.30
POLYMED	EQ	02-Sep-2022	933.40	930.00	933.35	891.25	903.00	899.50	909.35	158645	1442.63	14130	45327	28.57
POLYPLEX	EQ	02-Sep-2022	2144.85	2150.05	2166.40	2145.00	2165.00	2162.20	2156.54	141332	3047.88	15083	72452	51.26
PONNIERODE	EQ	02-Sep-2022	256.15	257.75	259.00	251.95	252.10	253.70	254.42	6559	16.69	381	3075	46.88
POONAWALLA	EQ	02-Sep-2022	305.80	308.75	312.70	303.00	306.50	305.35	308.00	3149175	9699.61	24425	914542	29.04
POONAWALLA	N4	02-Sep-2022	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
POONAWALLA	N5	02-Sep-2022	1340.00	1379.00	1379.00	1379.00	1379.00	1379.00	1379.00	155	2.14	1	155	100.00
POWERGRID	EQ	02-Sep-2022	226.10	227.50	228.85	223.80	224.50	224.20	225.65	5172928	11672.60	48391	3666058	70.87
POWERINDIA	EQ	02-Sep-2022	3764.95	3847.00	3856.00	3748.05	3782.00	3770.85	3786.53	58093	2199.71	11965	24891	42.85
POWERMECH	EQ	02-Sep-2022	1404.20	1421.00	1421.00	1355.10	1363.90	1363.75	1373.46	45618	626.55	4156	23227	50.92
PPAP	EQ	02-Sep-2022	230.70	231.00	240.90	229.10	238.95	238.55	236.06	45902	108.35	1091	37028	80.67
PPL	EQ	02-Sep-2022	188.80	190.65	195.45	186.25	190.00	188.10	190.85	303327	578.90	8435	129263	42.62
PRAENG	EQ	02-Sep-2022	14.10	14.30	14.45	14.00	14.25	14.30	14.16	56459	8.00	220	35126	62.22
PRAJIND	EQ	02-Sep-2022	426.30	429.90	433.80	419.60	422.40	421.85	426.78	838445	3578.31	17654	309855	36.96
PRAKASH	EQ	02-Sep-2022	59.70	60.40	61.65	58.75	59.20	59.15	59.99	1020239	612.01	7551	562137	55.10
PRAKASHSTL	EQ	02-Sep-2022	5.95	6.00	6.00	5.80	5.80	5.85	5.86	987026	57.81	2101	718948	72.84
PRAXIS	EQ	02-Sep-2022	30.55	30.55	31.45	30.45	31.00	30.75	30.84	38179	11.77	328	27892	73.06
PRECAM	EQ	02-Sep-2022	126.60	125.20	127.15	123.00	123.10	123.25	124.40	69103	85.96	1857	40810	59.06
PRECISION	SM	02-Sep-2022	39.50	39.00	39.00	38.00	38.05	38.05	38.60	10000	3.86	5	8000	80.00
PRECOT	EQ	02-Sep-2022	254.10	256.65	264.70	256.00	263.75	263.20	262.38	5324	13.97	159	3516	66.04
PRECWIRE	EQ	02-Sep-2022	89.50	91.00	93.00	90.20	91.30	91.30	91.66	224971	206.21	3877	126481	56.22
PREMEXPLN	EQ	02-Sep-2022	473.40	473.50	497.05	473.50	497.05	497.05	491.74	19039	93.62	1186	12718	66.80
PREMIER	BE	02-Sep-2022	3.95	3.85	4.10	3.85	4.05	4.00	4.08	25028	1.02	52	-	-
PREMIERPOL	EQ	02-Sep-2022	95.85	98.15	98.15	94.10	96.80	95.70	96.02	11443	10.99	355	6070	53.05
PRESSMN	EQ	02-Sep-2022	41.10	41.85	41.85	40.10	40.90	40.55	40.61	86925	35.30	514	58228	66.99
PRESTIGE	EQ	02-Sep-2022	470.55	471.40	486.00	466.60	478.35	480.60	479.20	940570	4507.22	24528	370765	39.42
PRICOLLTD	EQ	02-Sep-2022	172.20	173.35	174.25	168.05	168.05	169.30	171.04	421369	720.73	4547	223910	53.14
PRIMESECU	EQ	02-Sep-2022	114.45	118.60	118.60	114.00	115.00	114.35	116.23	85506	99.39	767	66211	77.43
PRINCEPIPE	EQ	02-Sep-2022	588.95	586.00	602.00	586.00	592.90	593.05	594.98	177056	1053.45	9500	51804	29.26
PRITI	EQ	02-Sep-2022	190.75	198.10	200.25	181.25	190.00	187.75	190.51	197340	375.96	3383	115048	58.30
PRITIKAUTO	EQ	02-Sep-2022	19.10	19.90	20.60	18.60	19.70	19.85	19.80	2330218	461.45	5253	1491720	64.02
PRIVISCL	EQ	02-Sep-2022	1399.95	1397.00	1460.00	1381.15	1423.00	1422.35	1417.26	30981	439.08	4924	9375	30.26
PROLIFE	SM	02-Sep-2022	149.00	150.20	150.20	150.20	150.20	150.20	150.20	3000	4.51	1	3000	100.00
PROPEQUITY	SM	02-Sep-2022	164.00	166.00	168.50	162.00	168.50	167.60	166.22	26400	43.88	22	20400	77.27
PROZONINTU	EQ	02-Sep-2022	23.45	23.60	24.00	23.30	23.50	23.40	23.65	264585	62.56	1084	194617	73.56
PRSMJOHNSN	EQ	02-Sep-2022	126.20	126.85	127.60	125.30	125.65	125.90	126.17	163782	206.65	2285	87350	53.33
PRUDENT	EQ	02-Sep-2022	601.15	610.00	611.00	595.45	605.00	604.90	604.01	28370	171.36	1536	22206	78.27
PSB	EQ	02-Sep-2022	15.75	15.70	15.85	15.50	15.55	15.55	15.62	253476	39.58	741	157851	62.27
PSPPROJECT	EQ	02-Sep-2022	604.70	610.00	610.00	592.40	594.05	595.55	598.58	176025	1053.65	6984	46767	26.57
PSUBNKBEES	EQ	02-Sep-2022	33.59	33.59	33.97	33.25	33.26	33.32	33.43	699314	233.80	1839	330445	47.25
PTC	EQ	02-Sep-2022	84.65	85.00	86.80	84.15	84.50	84.50	85.57	1353896	1158.53	8366	778905	57.53
PTL	EQ	02-Sep-2022	31.05	31.30	31.30	30.70	30.80	30.80	30.91	86441	26.72	685	70276	81.30
PUNJABCHEM	EQ	02-Sep-2022	1355.75	1374.90	1374.90	1343.35	1362.10	1368.50	1361.65	19561	266.35	2077	15721	80.37
PUNJLLOYD	BZ	02-Sep-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	424001	8.06	59	-	-
PURVA	EQ	02-Sep-2022	103.65	104.00	111.95	103.35	108.00	108.40	108.61	593902	645.05	9804	237405	39.97
PVP	BE	02-Sep-2022	7.50	7.50	7.85	7.30	7.85	7.85	7.76	383612	29.76	100	-	-
PVR	EQ	02-Sep-2022	1854.85	1869.70	1884.90	1851.00	1854.00	1859.45	1867.68	1145478	21393.91	32526	705929	61.63
QGOLDHALF	EQ	02-Sep-2022	43.15	43.17	43.33	42.99	43.15	43.14	43.08	12079	5.20	403	7725	63.95
QNIFTY	EQ	02-Sep-2022	1853.36	1903.35	1903.35	1849.95	1855.00	1857.47	1857.44	755	14.02	104	452	59.87
QUADPRO	SM	02-Sep-2022	12.20	12.15	12.15	11.15	11.40	11.40	11.59	150000	17.39	25	120000	80.00
QUESS	EQ	02-Sep-2022	571.95	571.95	575.30	567.05	568.75	569.10	571.48	62094	354.85	4556	34896	56.20
QUICKHEAL	EQ	02-Sep-2022	213.40	214.50	218.00	213.30	215.80	215.90	215.98	137292	296.52	5191	69887	50.90
RADAAN	BE	02-Sep-2022	1.45	1.45	1.50	1.40	1.50	1.50	1.44	165958	2.39	66	-	-
RADHIKAJWE	EQ	02-Sep-2022	178.55	180.00	183.00	171.20	172.15	175.35	177.24	83476	147.95	2415	35399	42.41
RADICO	EQ	02-Sep-2022	1038.10	1043.90	1050.00	1021.30	1026.00	1026.60	1031.81	99223	1023.79	6797	42543	42.88
RADIOCITY	EQ	02-Sep-2022	24.50	24.60	24.60	24.45	24.50	24.50	24.49	175479	42.97	198	156897	89.41
RAILTEL	EQ	02-Sep-2022	102.75	103.00	103.50	100.50	100.90	100.85	101.61	647628	658.09	6927	288483	44.54
RAIN	EQ	02-Sep-2022	196.75	198.35	199.80	195.80	196.80	196.60	197.79	829844	1641.37	9084	246124	29.66
RAINBOW	EQ	02-Sep-2022	634.25	636.00	640.10	615.60	622.20	621.90	625.82	171304	1072.06	6018	101530	59.27
RAJESHEXPO	EQ	02-Sep-2022	580.35	584.60	588.85	578.10	582.00	585.20	583.16	59743	348.39	3384	19142	32.04
RAJMET	EQ	02-Sep-2022	452.75	453.70	469.30	453.70	469.10	468.55	461.74	48972	226.12	1383	17030	34.77
RAJRATAN	EQ	02-Sep-2022	1125.60	1136.25	1136.50	1095.00	1099.20	1101.55	1116.71	89594	1000.50	8275	37155	41.47
RAJRILTD	BE	02-Sep-2022	11.90	12.10	12.10	12.10	12.10	12.10	12.10	9195	1.11	8	-	-
RAJSREESUG	EQ	02-Sep-2022	34.20	34.00	34.50	33.65	34.00	33.95	34.02	22954	7.81	367	11010	47.97
RAJTV	BE	02-Sep-2022	46.85	46.90	48.15	45.75	46.50	46.50	46.81	4015	1.88	59	-	-
RALLIS	EQ	02-Sep-2022	225.70	226.00	229.00	224.30	225.65	226.05	225.76	129798	293.03	3534	66967	51.59
RAMANEWS	EQ	02-Sep-2022	17.00	17.00	17.10	16.70	16.70	16.80	16.85	40552	6.83	285	27052	66.71
RAMAPHO	EQ	02-Sep-2022	324.85	333.00	335.90	320.00	320.50	322.25	326.35	22714	74.13	1108	13519	59.52
RAMASTEEL	EQ	02-Sep-2022	121.60	122.00	123.55	115.55	115.55	115.55	116.59	1050211	1224.42	47876	548839	52.26
RAMCOCEM	EQ	02-Sep-2022	759.90	761.00	765.40	743.95	749.00	748.25	751.41	274036	2059.15	7603	73488	26.82
RAMCOIND	EQ	02-Sep-2022	211.95	215.15	216.05	210.40	211.80	211.65	214.04	90838	194.43	2515	51317	56.49
RAMCOSYS	EQ	02-Sep-2022	292.65	300.00	313.20	292.30	292.30	294.25	303.41	503886	1528.82	12749	192281	38.16
RAMKY	EQ	02-Sep-2022	196.65	196.65	208.15	196.60	204.80	203.80	203.49	178571	363.37	3196	87969	49.26
RAMRAT	EQ	02-Sep-2022	371.35	371.90	376.60	352.80	362.00	357.60	365.87	132373	484.31	5616	76688	57.93
RANASUG	EQ	02-Sep-2022	24.95	25.00	25.30	25.00	25.10	25.05	25.11	432211	108.52	1455	233847	54.10
RANEENGINE	EQ	02-Sep-2022	251.60	254.25	254.25	245.05	246.50	247.15	248.54	1885	4.69	104	1420	75.33
RANEHOLDIN	EQ	02-Sep-2022	873.40	873.40	885.05	845.20	850.00	849.00	866.71	20781	180.11	2271	12332	59.34
RATEGAIN	EQ	02-Sep-2022	300.05	302.50	303.00	293.30	294.50	294.75	297.27	170013	505.39	3866	67244	39.55
RATNAMANI	EQ	02-Sep-2022	1815.80	1824.90	1848.00	1807.55	1829.95	1833.30	1823.59	33409	609.24	5222	20115	60.21
RAYMOND	EQ	02-Sep-2022	960.75	964.95	999.70	964.90	975.50	976.30	980.12	171260	1678.56	6944	78441	45.80
RBA	EQ	02-Sep-2022	131.05	132.40	134.00	130.00	130.10	130.50	131.83	424810	560.01	9020	204931	48.24
RBL	EQ	02-Sep-2022	733.05	738.70	738.95	712.60	727.10	730.40	730.41	7846	57.31	955	4185	53.34
RBLBANK	EQ	02-Sep-2022	122.15	123.45	124.30	120.90	121.80	121.90	122.56	16146807	19789.45	48140	1898470	11.76
RCF	EQ	02-Sep-2022	100.25	101.15	101.70	99.00	99.15	99.20	100.21	3183446	3190.15	15701	919175	28.87
RECLTD	EQ	02-Sep-2022	107.40	108.15	108.30	106.85	107.00	107.15	107.59	3236786	3482.43	21489	2218655	68.55
RECLTD	N2	02-Sep-2022	1132.15	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	700	7.95	1	700	100.00
RECLTD	N8	02-Sep-2022	1117.29	1118.90	1120.00	1115.00	1120.00	1120.00	1119.72	705	7.89	18	605	85.82
RECLTD	N9	02-Sep-2022	1235.50	1258.00	1260.00	1255.00	1255.00	1255.00	1257.85	883	11.11	11	768	86.98
RECLTD	NB	02-Sep-2022	1339.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
RECLTD	NE	02-Sep-2022	1102.15	1102.50	1102.50	1102.50	1102.50	1102.50	1102.50	20	0.22	1	20	100.00
RECLTD	NH	02-Sep-2022	1250.00	1237.00	1237.00	1225.10	1225.10	1225.10	1227.88	214	2.63	2	214	100.00
RECLTD	NI	02-Sep-2022	1125.50	1125.00	1125.50	1125.00	1125.00	1125.00	1125.10	50	0.56	5	50	100.00
REDINGTON	EQ	02-Sep-2022	149.05	150.25	150.75	146.80	147.35	147.45	148.12	1513944	2242.49	14757	778968	51.45
REFEX	EQ	02-Sep-2022	142.35	142.35	145.15	137.00	138.00	137.95	141.54	124045	175.57	2478	75915	61.20
REGENCERAM	BE	02-Sep-2022	16.05	16.85	16.85	16.85	16.85	16.85	16.85	2328	0.39	10	-	-
RELAXO	EQ	02-Sep-2022	1010.95	1017.00	1017.50	999.10	1005.75	1006.50	1009.63	115879	1169.95	11722	57850	49.92
RELCAPITAL	BE	02-Sep-2022	14.55	15.25	15.25	15.25	15.25	15.25	15.25	508519	77.55	849	-	-
RELCHEMQ	EQ	02-Sep-2022	189.85	194.90	195.00	189.30	190.85	190.05	190.55	9718	18.52	460	6675	68.69
RELIABLE	SM	02-Sep-2022	53.00	53.00	53.00	53.00	53.00	53.00	53.00	2400	1.27	1	2400	100.00
RELIANCE	EQ	02-Sep-2022	2560.40	2560.40	2575.35	2525.70	2527.95	2530.50	2546.24	5999196	152753.79	266158	3185305	53.10
RELIGARE	EQ	02-Sep-2022	152.35	159.00	159.05	146.05	151.50	153.45	151.65	3800083	5762.73	35216	1725322	45.40
RELINFRA	EQ	02-Sep-2022	193.85	196.85	201.35	176.35	177.85	179.15	187.87	28620266	53769.24	160536	6468650	22.60
REMSONSIND	EQ	02-Sep-2022	220.95	222.00	222.00	215.00	215.00	216.80	218.34	941	2.05	79	382	40.60
RENUKA	EQ	02-Sep-2022	47.60	48.00	48.90	47.30	47.70	47.70	48.15	13457983	6479.63	28504	4056326	30.14
REPCOHOME	EQ	02-Sep-2022	243.80	249.40	252.30	241.35	242.45	242.45	244.98	213713	523.56	6201	80298	37.57
REPL	EQ	02-Sep-2022	178.10	180.50	180.65	175.10	178.90	177.75	179.09	21736	38.93	363	16865	77.59
REPRO	EQ	02-Sep-2022	468.60	476.90	480.00	466.00	480.00	478.45	475.12	10382	49.33	667	7466	71.91
RESPONIND	EQ	02-Sep-2022	142.00	144.15	149.35	142.00	147.30	147.00	144.81	167427	242.45	1237	44622	26.65
REVATHI	EQ	02-Sep-2022	752.70	753.05	784.65	747.25	751.00	758.10	764.44	1005	7.68	161	608	60.50
REXPIPES	SM	02-Sep-2022	43.00	41.50	41.85	40.85	41.85	41.85	41.30	16000	6.61	4	12000	75.00
RGL	EQ	02-Sep-2022	121.95	122.00	122.00	118.10	118.60	118.75	119.97	95667	114.77	1917	29498	30.83
RHFL	EQ	02-Sep-2022	4.40	4.90	5.25	4.75	5.25	5.25	5.10	11200950	570.76	6444	5173990	46.19
RHFL	N6	02-Sep-2022	315.98	315.98	329.99	315.98	329.00	329.00	324.06	601	1.95	8	600	99.83
RHFL	N8	02-Sep-2022	245.00	245.00	245.00	244.00	244.00	244.00	244.50	2	0.00	2	2	100.00
RHIM	EQ	02-Sep-2022	624.55	634.00	636.00	615.65	621.50	623.30	627.84	365811	2296.71	14589	156834	42.87
RICHA	SM	02-Sep-2022	122.00	118.60	124.00	116.20	124.00	124.00	118.78	4000	4.75	4	4000	100.00
RICOAUTO	EQ	02-Sep-2022	53.60	53.95	54.55	52.40	53.20	53.15	53.34	691121	368.63	4304	311513	45.07
RIIL	EQ	02-Sep-2022	1058.25	1072.00	1160.00	1071.00	1101.35	1101.45	1123.35	5342302	60012.96	140029	677655	12.68
RILINFRA	SM	02-Sep-2022	433.35	445.05	448.95	435.15	437.30	435.80	437.31	24000	104.95	22	12000	50.00
RITCO	EQ	02-Sep-2022	242.15	243.95	245.70	230.10	231.00	231.50	239.40	120471	288.41	2097	74060	61.48
RITES	EQ	02-Sep-2022	299.95	302.00	314.65	296.95	299.70	298.60	307.24	856759	2632.27	18990	304252	35.51
RKDL	EQ	02-Sep-2022	13.30	13.70	13.70	12.80	13.05	13.05	13.22	50744	6.71	327	29930	58.98
RKEC	EQ	02-Sep-2022	49.75	50.85	50.85	47.20	49.25	48.75	49.10	37557	18.44	434	23605	62.85
RKFORGE	EQ	02-Sep-2022	207.80	210.30	212.00	205.00	205.50	206.40	208.06	769345	1600.71	8883	396172	51.49
RMCL	BZ	02-Sep-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	51691	1.34	30	-	-
RMDRIP	SM	02-Sep-2022	16.95	17.75	17.75	17.75	17.75	17.75	17.75	2000	0.36	1	2000	100.00
RML	EQ	02-Sep-2022	384.55	384.55	386.70	376.60	378.00	378.80	380.73	4634	17.64	364	2337	50.43
RNAVAL	BZ	02-Sep-2022	3.15	3.30	3.30	3.30	3.30	3.30	3.30	757687	25.00	382	-	-
ROHLTD	EQ	02-Sep-2022	227.80	229.05	271.00	228.65	264.95	264.25	255.09	1045231	2666.33	23268	275669	26.37
ROLEXRINGS	EQ	02-Sep-2022	1839.65	1846.80	1888.00	1814.95	1870.00	1874.95	1857.58	91239	1694.84	9292	34749	38.09
ROLLT	EQ	02-Sep-2022	1.40	1.40	1.45	1.35	1.45	1.45	1.44	945295	13.66	314	773425	81.82
ROLTA	BE	02-Sep-2022	4.70	4.75	4.85	4.65	4.80	4.75	4.74	206573	9.79	347	-	-
ROML	BE	02-Sep-2022	60.30	61.00	63.30	60.00	62.00	62.45	61.96	14254	8.83	180	-	-
ROSSARI	EQ	02-Sep-2022	998.95	997.10	1013.00	975.00	976.00	989.45	995.33	117793	1172.43	6760	80369	68.23
ROSSELLIND	EQ	02-Sep-2022	267.40	274.60	280.00	263.35	267.70	270.30	271.36	299192	811.87	11752	112206	37.50
ROTO	EQ	02-Sep-2022	442.75	449.00	468.00	437.10	460.50	459.05	455.55	33676	153.41	1799	19643	58.33
ROUTE	EQ	02-Sep-2022	1466.05	1470.00	1479.45	1432.10	1437.00	1436.85	1452.05	257706	3742.01	16507	94425	36.64
RPGLIFE	EQ	02-Sep-2022	778.30	796.00	804.00	771.00	775.00	774.40	785.12	140246	1101.11	8984	56429	40.24
RPOWER	EQ	02-Sep-2022	20.15	20.90	23.75	20.25	21.30	21.20	22.11	461789015	102124.49	306096	96367161	20.87
RPPINFRA	EQ	02-Sep-2022	43.40	43.90	44.55	42.75	43.00	42.95	43.48	63023	27.40	720	37414	59.37
RPPL	EQ	02-Sep-2022	213.65	219.80	221.80	208.00	208.15	209.45	211.88	85700	181.58	2218	45248	52.80
RPSGVENT	EQ	02-Sep-2022	534.90	535.00	542.05	530.10	531.50	532.70	536.45	17895	96.00	1138	9784	54.67
RSSOFTWARE	EQ	02-Sep-2022	29.25	29.70	29.75	28.40	29.30	28.85	29.02	99219	28.79	573	58993	59.46
RSWM	EQ	02-Sep-2022	383.45	383.45	385.30	367.55	369.50	369.30	375.17	187396	703.06	5921	113701	60.67
RSYSTEMS	EQ	02-Sep-2022	229.50	229.50	231.80	224.80	229.70	229.05	228.11	42554	97.07	1531	22228	52.23
RTNINDIA	EQ	02-Sep-2022	51.90	52.40	52.70	50.00	50.30	50.45	51.47	2443983	1257.80	12656	995025	40.71
RTNPOWER	EQ	02-Sep-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	2883378	123.99	1549	2883378	100.00
RUBYMILLS	EQ	02-Sep-2022	650.55	656.95	658.80	623.10	642.20	647.10	641.22	136732	876.76	6934	59449	43.48
RUCHINFRA	BE	02-Sep-2022	8.15	8.35	8.35	8.05	8.30	8.30	8.25	121717	10.04	377	-	-
RUCHIRA	EQ	02-Sep-2022	150.95	151.75	152.50	144.60	146.70	146.35	147.71	294530	435.05	4593	172618	58.61
RUPA	EQ	02-Sep-2022	338.50	340.90	341.00	335.95	336.50	336.50	337.68	114967	388.22	3716	47348	41.18
RUSHIL	EQ	02-Sep-2022	631.00	639.50	649.95	625.40	633.90	632.40	634.74	62350	395.76	3603	30623	49.11
RVHL	EQ	02-Sep-2022	22.45	22.90	22.90	20.35	21.15	21.40	21.50	37124	7.98	261	19570	52.72
RVNL	EQ	02-Sep-2022	32.95	33.10	33.75	32.55	32.70	32.80	33.10	5567164	1842.60	13358	2430127	43.65
S&SPOWER	BE	02-Sep-2022	29.00	27.55	27.55	27.55	27.55	27.55	27.55	10	0.00	2	-	-
SABEVENTS	BE	02-Sep-2022	6.55	6.65	6.85	6.55	6.85	6.85	6.81	16042	1.09	58	-	-
SABTN	BE	02-Sep-2022	1.50	1.50	1.55	1.45	1.55	1.55	1.50	13431	0.20	27	-	-
SADBHAV	EQ	02-Sep-2022	14.40	14.55	14.70	14.35	14.60	14.60	14.52	565053	82.06	908	412284	72.96
SADBHIN	EQ	02-Sep-2022	6.95	7.05	7.10	6.95	7.05	7.00	7.00	153545	10.75	592	122436	79.74
SAFARI	EQ	02-Sep-2022	1511.70	1511.70	1546.55	1490.50	1522.00	1527.60	1519.08	15737	239.06	3374	7915	50.30
SAGARDEEP	EQ	02-Sep-2022	31.10	30.05	32.90	29.15	30.40	30.40	30.60	32409	9.92	324	21513	66.38
SAGCEM	EQ	02-Sep-2022	202.90	202.90	205.55	200.10	202.00	201.40	202.89	36944	74.95	1672	24621	66.64
SAIL	EQ	02-Sep-2022	80.95	80.95	81.75	79.05	79.20	79.20	79.99	23484601	18785.53	57130	8957274	38.14
SAKAR	BE	02-Sep-2022	209.90	209.90	220.35	206.25	220.35	220.35	217.86	42336	92.23	305	-	-
SAKHTISUG	EQ	02-Sep-2022	20.20	20.80	21.45	20.10	20.75	20.70	20.79	746905	155.30	2326	478292	64.04
SAKSOFT	EQ	02-Sep-2022	1013.15	1015.00	1040.00	1000.55	1003.00	1012.50	1022.46	15523	158.72	3475	4821	31.06
SAKUMA	EQ	02-Sep-2022	16.50	16.70	16.80	15.95	16.25	16.20	16.22	382345	62.02	1117	261187	68.31
SALASAR	EQ	02-Sep-2022	32.20	32.60	32.90	31.80	32.00	32.05	32.26	1664479	536.95	2289	1411096	84.78
SALONA	EQ	02-Sep-2022	263.15	265.65	269.65	258.35	263.00	261.75	261.08	8951	23.37	236	5348	59.75
SALSTEEL	EQ	02-Sep-2022	8.20	8.30	8.40	8.20	8.25	8.25	8.30	125941	10.45	421	66865	53.09
SALZERELEC	EQ	02-Sep-2022	240.65	241.80	241.90	235.65	237.80	237.30	238.91	59364	141.83	2748	39137	65.93
SAMBHAAV	EQ	02-Sep-2022	3.50	3.55	3.75	3.50	3.70	3.70	3.64	138933	5.05	193	123483	88.88
SANCO	EQ	02-Sep-2022	9.25	9.25	9.55	9.05	9.25	9.15	9.22	55536	5.12	146	43004	77.43
SANDESH	EQ	02-Sep-2022	767.85	768.00	779.00	765.00	779.00	777.30	774.60	670	5.19	67	493	73.58
SANDHAR	EQ	02-Sep-2022	219.80	221.80	232.00	220.20	224.55	224.85	226.03	135517	306.31	5656	76055	56.12
SANGAMIND	EQ	02-Sep-2022	326.35	329.75	329.75	315.15	317.30	317.50	321.74	27852	89.61	795	17074	61.30
SANGHIIND	EQ	02-Sep-2022	54.85	55.15	55.75	53.25	53.60	53.80	54.68	637884	348.78	2959	267847	41.99
SANGHVIMOV	EQ	02-Sep-2022	249.90	252.80	257.95	246.90	251.95	252.40	251.27	130563	328.07	7237	60026	45.97
SANGINITA	EQ	02-Sep-2022	25.55	25.55	26.40	24.50	25.25	24.95	25.49	72933	18.59	332	58129	79.70
SANOFI	EQ	02-Sep-2022	6155.35	6155.35	6178.95	6109.70	6120.00	6122.35	6134.99	15628	958.78	4072	11847	75.81
SANSERA	EQ	02-Sep-2022	720.80	731.75	731.75	714.60	725.00	724.80	722.86	26188	189.30	4924	10505	40.11
SANWARIA	BZ	02-Sep-2022	0.75	0.75	0.80	0.75	0.80	0.75	0.77	748293	5.75	554	-	-
SAPPHIRE	EQ	02-Sep-2022	1396.10	1399.95	1413.50	1344.00	1354.00	1352.80	1373.95	330170	4536.36	18072	235226	71.24
SARDAEN	EQ	02-Sep-2022	896.15	895.15	902.00	885.00	886.05	887.95	888.73	15604	138.68	1870	8346	53.49
SAREGAMA	EQ	02-Sep-2022	415.05	415.00	424.80	410.00	414.00	412.05	416.26	183634	764.40	8739	85943	46.80
SARLAPOLY	EQ	02-Sep-2022	57.55	58.50	60.00	56.70	57.35	57.55	57.81	358477	207.24	3471	190538	53.15
SARVESHWAR	SM	02-Sep-2022	47.05	45.95	47.00	45.70	45.70	45.70	46.22	4800	2.22	3	4800	100.00
SASKEN	EQ	02-Sep-2022	826.70	830.85	830.85	816.10	823.00	819.50	820.11	6295	51.63	1003	3629	57.65
SASTASUNDR	EQ	02-Sep-2022	344.40	348.20	363.75	340.10	350.05	349.50	354.56	59382	210.54	2987	18960	31.93
SATIA	EQ	02-Sep-2022	116.05	116.95	118.65	115.90	116.30	116.30	117.04	203231	237.86	2697	110488	54.37
SATIN	EQ	02-Sep-2022	113.60	115.90	115.90	111.60	113.50	112.50	113.25	82632	93.58	1253	48867	59.14
SBC	EQ	02-Sep-2022	7.15	7.25	7.45	7.15	7.45	7.35	7.33	868834	63.65	1293	524096	60.32
SBCL	EQ	02-Sep-2022	613.80	618.40	620.00	602.30	606.00	606.70	610.19	41853	255.38	2966	26292	62.82
SBICARD	EQ	02-Sep-2022	928.05	937.65	939.90	925.25	933.80	932.50	931.93	1091791	10174.68	45135	471104	43.15
SBIETFCON	EQ	02-Sep-2022	80.11	80.94	81.00	78.70	80.01	80.01	80.10	4828	3.87	145	3148	65.20
SBIETFIT	EQ	02-Sep-2022	288.77	291.00	294.00	283.43	288.20	287.83	288.08	13866	39.95	316	6716	48.44
SBIETFPB	EQ	02-Sep-2022	202.35	202.30	203.50	201.45	203.00	202.98	202.47	1103	2.23	39	750	68.00
SBIETFQLTY	EQ	02-Sep-2022	153.98	155.99	164.99	152.01	153.66	153.66	154.00	7312	11.26	89	6812	93.16
SBILIFE	EQ	02-Sep-2022	1296.55	1303.05	1311.00	1282.70	1285.50	1288.20	1297.48	1141002	14804.23	50781	692213	60.67
SBIN	EQ	02-Sep-2022	533.30	537.00	537.85	531.25	535.00	536.70	535.36	10017930	53631.65	124824	3990475	39.83
SCAPDVR	BE	02-Sep-2022	10.50	10.50	10.75	10.00	10.25	10.25	10.20	195304	19.92	189	-	-
SCHAEFFLER	EQ	02-Sep-2022	3186.95	3199.00	3228.50	3120.00	3140.00	3141.70	3143.24	147839	4646.94	17722	103302	69.87
SCHAND	EQ	02-Sep-2022	194.95	196.00	197.10	185.60	186.15	187.00	190.73	172847	329.67	4864	85853	49.67
SCHNEIDER	EQ	02-Sep-2022	145.30	148.00	148.35	142.20	143.55	143.50	145.62	1770877	2578.80	14271	695250	39.26
SCI	EQ	02-Sep-2022	119.25	120.00	121.10	118.20	119.35	119.65	119.58	1102680	1318.55	6568	432510	39.22
SDBL	EQ	02-Sep-2022	95.45	98.50	100.20	94.10	100.20	100.15	99.23	759855	754.01	4099	470879	61.97
SDL24BEES	EQ	02-Sep-2022	108.41	108.60	108.60	108.49	108.49	108.49	108.60	228	0.25	5	228	100.00
SDL26BEES	EQ	02-Sep-2022	108.05	109.13	109.13	108.05	108.25	108.23	108.31	18804	20.37	51	18130	96.42
SEAMECLTD	EQ	02-Sep-2022	1077.15	1099.90	1108.00	1066.15	1082.00	1081.60	1082.09	5754	62.26	363	3662	63.64
SECL	SM	02-Sep-2022	158.85	166.75	166.75	163.05	166.75	166.75	166.47	16250	27.05	13	12500	76.92
SECURCRED	SM	02-Sep-2022	60.55	60.05	61.05	60.00	61.00	61.00	60.50	327600	198.20	9	322560	98.46
SECURKLOUD	BE	02-Sep-2022	55.00	55.90	57.75	55.65	56.85	56.35	56.65	121875	69.05	705	-	-
SEJALLTD	BE	02-Sep-2022	210.65	216.80	216.80	200.15	205.50	204.25	204.88	5555	11.38	201	-	-
SELAN	EQ	02-Sep-2022	246.65	248.90	251.50	236.15	238.60	238.45	242.75	80503	195.43	1648	59452	73.85
SEPC	EQ	02-Sep-2022	8.70	8.85	9.30	8.65	8.95	8.95	9.10	2280041	207.40	1746	1367765	59.99
SEPOWER	EQ	02-Sep-2022	17.75	17.80	18.55	17.15	17.65	17.75	17.83	40043	7.14	303	25708	64.20
SEQUENT	EQ	02-Sep-2022	113.00	114.00	115.20	113.20	114.30	114.50	114.15	575298	656.69	7615	260512	45.28
SERVOTECH	EQ	02-Sep-2022	97.50	100.80	102.35	100.00	102.35	102.35	102.24	24398	24.94	138	22640	92.79
SESHAPAPER	EQ	02-Sep-2022	288.80	290.70	304.90	290.70	300.50	301.65	299.09	422611	1263.99	9488	160106	37.88
SETCO	EQ	02-Sep-2022	12.35	12.35	13.35	12.30	12.95	12.90	12.98	436523	56.64	1236	211689	48.49
SETF10GILT	EQ	02-Sep-2022	203.75	203.90	203.95	203.10	203.95	203.94	203.94	1117	2.28	8	1113	99.64
SETFGOLD	EQ	02-Sep-2022	44.46	44.63	44.63	44.34	44.43	44.44	44.45	1183190	525.98	2891	955892	80.79
SETFNIF50	EQ	02-Sep-2022	181.29	182.30	182.30	180.61	181.14	181.19	181.14	244661	443.18	1564	160697	65.68
SETFNIFBK	EQ	02-Sep-2022	394.12	394.00	400.00	393.50	395.07	395.60	395.37	76136	301.02	748	58806	77.24
SETFNN50	EQ	02-Sep-2022	457.02	459.98	460.05	454.40	456.79	457.07	457.83	18840	86.26	613	4453	23.64
SETUINFRA	EQ	02-Sep-2022	2.10	2.15	2.15	2.00	2.05	2.05	2.06	167085	3.44	134	116354	69.64
SEYAIND	BE	02-Sep-2022	25.20	26.45	26.45	26.45	26.45	26.45	26.45	8412	2.22	41	-	-
SFL	EQ	02-Sep-2022	2988.80	2992.05	3280.00	2982.45	3255.00	3242.90	3181.05	59776	1901.50	10882	9349	15.64
SGBAPR28I	GB	02-Sep-2022	4924.76	4915.00	4934.00	4915.00	4920.00	4926.94	4921.24	213	10.48	28	211	99.06
SGBAUG24	GB	02-Sep-2022	5030.17	5025.00	5075.00	5001.00	5001.00	5026.18	5037.83	222	11.18	41	206	92.79
SGBAUG27	GB	02-Sep-2022	4900.34	4851.00	4997.00	4851.00	4952.00	4951.83	4949.68	42	2.08	13	36	85.71
SGBAUG28V	GB	02-Sep-2022	4949.95	4978.99	4978.99	4940.00	4960.00	4962.85	4955.27	2747	136.12	260	2112	76.88
SGBAUG29V	GB	02-Sep-2022	4886.83	4920.00	4931.00	4870.00	4900.00	4879.43	4884.24	481	23.49	71	282	58.63
SGBD29VIII	GB	02-Sep-2022	4915.03	4917.99	4921.00	4866.00	4915.04	4911.83	4899.69	157	7.69	27	154	98.09
SGBDC27VII	GB	02-Sep-2022	4901.00	4851.00	4950.00	4833.01	4900.00	4900.00	4919.39	69	3.39	11	66	95.65
SGBDEC2513	GB	02-Sep-2022	5050.00	5045.00	5111.00	5045.00	5111.00	5111.00	5066.34	23	1.17	8	21	91.30
SGBDEC26	GB	02-Sep-2022	4909.55	4908.11	4908.11	4900.00	4900.20	4900.20	4905.78	45	2.21	5	45	100.00
SGBFEB24	GB	02-Sep-2022	5100.00	5100.00	5140.00	5100.00	5105.00	5104.73	5106.41	44	2.25	10	44	100.00
SGBFEB28IX	GB	02-Sep-2022	4872.10	4875.00	4915.90	4865.00	4900.00	4900.00	4897.59	56	2.74	8	56	100.00
SGBFEB29XI	GB	02-Sep-2022	4899.00	4890.00	4899.00	4865.00	4880.00	4880.00	4877.54	109	5.32	50	99	90.83
SGBJ28VIII	GB	02-Sep-2022	4885.00	4958.00	4958.00	4958.00	4958.00	4958.00	4958.00	2	0.10	1	2	100.00
SGBJAN26	GB	02-Sep-2022	5136.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	2	0.10	2	0	0.00
SGBJAN29IX	GB	02-Sep-2022	4883.53	4864.00	4900.00	4864.00	4899.00	4889.14	4892.14	208	10.18	60	197	94.71
SGBJAN29X	GB	02-Sep-2022	4913.62	4900.00	4974.00	4900.00	4950.00	4950.00	4928.85	111	5.47	21	104	93.69
SGBJAN30IX	GB	02-Sep-2022	4899.44	4900.00	4940.00	4885.00	4891.00	4893.04	4900.04	140	6.86	62	125	89.29
SGBJU29III	GB	02-Sep-2022	4880.99	4851.00	4899.00	4832.00	4885.00	4892.20	4881.56	130	6.35	26	130	100.00
SGBJUL25	GB	02-Sep-2022	4987.23	5050.00	5050.00	5000.00	5000.00	5000.00	5002.78	18	0.90	5	18	100.00
SGBJUL27	GB	02-Sep-2022	4900.00	4850.00	4900.00	4850.00	4900.00	4900.00	4896.15	13	0.64	7	13	100.00
SGBJUL28IV	GB	02-Sep-2022	4879.02	4820.00	4895.00	4816.00	4890.00	4880.38	4878.68	685	33.42	64	563	82.19
SGBJUL29IV	GB	02-Sep-2022	4892.44	4868.00	4896.95	4868.00	4892.94	4875.85	4879.31	220	10.73	74	178	80.91
SGBJUN27	GB	02-Sep-2022	4880.01	4885.00	4969.90	4880.02	4881.03	4881.03	4897.29	17	0.83	5	17	100.00
SGBJUN28	GB	02-Sep-2022	4875.15	4875.00	4900.00	4875.00	4900.00	4900.00	4892.35	697	34.10	43	462	66.28
SGBJUN29II	GB	02-Sep-2022	4886.34	4877.10	4899.00	4817.00	4890.00	4890.00	4879.75	646	31.52	97	522	80.80
SGBJUN30	GB	02-Sep-2022	4996.80	4996.80	5040.00	4996.80	5039.00	5039.00	5008.23	35	1.75	16	28	80.00
SGBMAR24	GB	02-Sep-2022	5044.00	5000.00	5050.00	5000.00	5050.00	5050.00	5018.54	24	1.20	7	20	83.33
SGBMAR25	GB	02-Sep-2022	5020.05	5020.00	5021.00	5020.00	5021.00	5021.00	5020.97	126	6.33	3	126	100.00
SGBMAR28X	GB	02-Sep-2022	4915.00	4881.10	4909.00	4878.05	4909.00	4909.00	4905.68	43	2.11	9	43	100.00
SGBMAR30X	GB	02-Sep-2022	5000.00	5000.00	5020.00	5000.00	5008.00	5008.00	5003.82	136	6.81	25	136	100.00
SGBMAY25	GB	02-Sep-2022	4965.50	5049.50	5049.50	4980.00	4980.00	4980.00	5014.75	20	1.00	4	20	100.00
SGBMAY26	GB	02-Sep-2022	5007.14	4980.00	4985.00	4980.00	4981.00	4981.00	4981.75	40	1.99	5	40	100.00
SGBMAY28	GB	02-Sep-2022	4879.90	4870.00	4894.99	4870.00	4894.99	4892.04	4882.63	259	12.65	36	243	93.82
SGBMAY29I	GB	02-Sep-2022	4900.18	4892.00	4919.99	4865.00	4890.00	4882.15	4889.98	343	16.77	67	268	78.13
SGBMR29XII	GB	02-Sep-2022	4917.89	4917.00	4917.00	4891.06	4914.00	4914.01	4903.49	1071	52.52	70	943	88.05
SGBN28VIII	GB	02-Sep-2022	4950.00	4920.02	4950.00	4920.00	4938.45	4938.45	4940.95	75	3.71	25	70	93.33
SGBNOV23	GB	02-Sep-2022	5150.00	5011.00	5100.00	4935.00	5100.00	5100.00	4989.23	13	0.65	8	10	76.92
SGBNOV24	GB	02-Sep-2022	5019.90	5019.90	5040.00	5010.00	5010.00	5010.00	5019.62	85	4.27	15	85	100.00
SGBNOV25IX	GB	02-Sep-2022	4932.00	4955.01	4955.01	4955.00	4955.00	4955.00	4955.00	21	1.04	2	21	100.00
SGBNOV25VI	GB	02-Sep-2022	4950.01	4950.01	5120.00	4950.01	5120.00	5120.00	4984.01	25	1.25	4	20	80.00
SGBNOV26	GB	02-Sep-2022	5000.00	4911.00	5095.00	4911.00	5095.00	5095.00	5003.00	2	0.10	2	2	100.00
SGBNV29VII	GB	02-Sep-2022	4925.82	4890.00	4909.00	4885.10	4899.90	4899.90	4892.09	174	8.51	38	174	100.00
SGBOC28VII	GB	02-Sep-2022	4980.00	4912.00	4948.00	4900.00	4900.00	4906.51	4912.63	128	6.29	31	81	63.28
SGBOCT25	GB	02-Sep-2022	4981.60	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	2	0.10	1	2	100.00
SGBOCT25IV	GB	02-Sep-2022	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	3	0.15	1	3	100.00
SGBOCT25V	GB	02-Sep-2022	4980.00	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	6	0.30	1	6	100.00
SGBOCT26	GB	02-Sep-2022	4920.00	4921.00	4925.01	4920.00	4925.01	4925.01	4921.23	49	2.41	9	48	97.96
SGBOCT27	GB	02-Sep-2022	4899.99	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	15	0.74	7	15	100.00
SGBOCT27VI	GB	02-Sep-2022	4890.00	4890.00	4949.00	4890.00	4900.00	4900.00	4895.29	116	5.68	14	116	100.00
SGBSEP24	GB	02-Sep-2022	5027.50	5026.00	5050.00	5025.00	5031.00	5031.00	5042.09	187	9.43	18	139	74.33
SGBSEP27	GB	02-Sep-2022	4950.00	4901.21	4939.00	4901.00	4939.00	4939.00	4902.44	56	2.75	7	56	100.00
SGBSEP28VI	GB	02-Sep-2022	4970.00	4950.00	4980.00	4950.00	4969.00	4969.08	4964.17	316	15.69	50	286	90.51
SGBSEP29VI	GB	02-Sep-2022	4923.44	4949.99	4949.99	4907.00	4929.99	4929.99	4922.12	245	12.06	42	234	95.51
SGIL	EQ	02-Sep-2022	161.80	166.00	166.00	158.10	158.10	159.10	160.15	6062	9.71	224	4084	67.37
SGL	EQ	02-Sep-2022	25.45	25.80	26.15	25.45	25.65	25.70	25.74	31268	8.05	170	18682	59.75
SHAHALLOYS	EQ	02-Sep-2022	56.80	58.40	59.60	56.05	58.25	57.75	58.75	95707	56.23	794	55636	58.13
SHAILY	EQ	02-Sep-2022	1942.20	1922.35	1960.00	1901.30	1918.60	1942.35	1926.76	570	10.98	178	326	57.19
SHAKTIPUMP	EQ	02-Sep-2022	516.05	519.00	557.00	510.00	546.00	547.15	540.92	379414	2052.34	16370	140293	36.98
SHALBY	EQ	02-Sep-2022	129.00	129.65	129.95	125.05	128.85	128.35	127.79	53914	68.90	1882	29930	55.51
SHALPAINTS	EQ	02-Sep-2022	167.05	169.00	178.90	164.65	167.50	168.75	171.88	490344	842.81	6860	162355	33.11
SHANKARA	EQ	02-Sep-2022	761.65	767.60	798.00	751.05	790.00	794.75	786.12	304457	2393.39	9789	168325	55.29
SHANTI	BE	02-Sep-2022	23.30	23.95	23.95	22.60	23.80	23.80	23.42	8912	2.09	43	-	-
SHANTIGEAR	EQ	02-Sep-2022	283.85	285.00	294.95	282.30	287.25	286.15	288.23	266977	769.51	8029	86124	32.26
SHARDACROP	EQ	02-Sep-2022	519.80	520.00	524.55	514.45	514.85	515.20	517.45	72021	372.67	3625	33549	46.58
SHARDAMOTR	EQ	02-Sep-2022	771.35	779.85	809.60	772.25	796.95	794.80	793.70	76389	606.30	6499	37909	49.63
SHAREINDIA	EQ	02-Sep-2022	1107.55	1105.00	1119.30	1091.45	1099.05	1101.20	1106.88	21353	236.35	2941	12007	56.23
SHARIABEES	EQ	02-Sep-2022	408.75	414.89	414.89	405.00	406.58	406.57	407.66	448	1.83	77	374	83.48
SHEMAROO	EQ	02-Sep-2022	139.35	140.90	140.90	134.05	136.00	135.60	136.50	63717	86.97	1455	45502	71.41
SHIGAN	SM	02-Sep-2022	115.40	115.00	122.90	114.50	122.90	122.90	116.19	36000	41.83	10	24000	66.67
SHILPAMED	EQ	02-Sep-2022	382.55	385.40	391.45	378.55	381.90	381.35	384.94	101761	391.71	3157	37467	36.82
SHIVALIK	EQ	02-Sep-2022	998.75	1008.75	1044.00	962.50	972.00	973.65	988.88	15478	153.06	1651	8476	54.76
SHIVAMAUTO	EQ	02-Sep-2022	43.10	44.20	45.25	43.25	44.70	44.80	44.42	494196	219.50	1676	310845	62.90
SHIVAMILLS	EQ	02-Sep-2022	111.35	113.90	133.60	113.00	133.60	133.55	129.23	621260	802.83	5173	213664	34.39
SHIVATEX	EQ	02-Sep-2022	161.20	161.20	173.00	160.10	165.25	165.60	166.31	37085	61.68	1049	23595	63.62
SHK	EQ	02-Sep-2022	142.80	144.90	144.90	141.95	142.30	142.25	143.10	70568	100.98	1894	35532	50.35
SHOPERSTOP	EQ	02-Sep-2022	622.35	628.00	630.70	617.70	623.00	622.30	623.91	49688	310.01	4255	18119	36.47
SHRADHA	EQ	02-Sep-2022	46.25	47.85	47.85	45.25	45.40	45.60	45.56	2153	0.98	81	1168	54.25
SHREDIGCEM	EQ	02-Sep-2022	68.65	68.55	69.70	67.90	68.00	68.15	68.56	171953	117.89	2044	104628	60.85
SHREECEM	EQ	02-Sep-2022	21586.15	21586.00	21607.80	21011.00	21100.00	21088.40	21186.95	87390	18515.28	21488	34632	39.63
SHREEPUSHK	EQ	02-Sep-2022	232.75	232.60	256.10	232.60	254.90	253.60	247.33	185494	458.78	6011	81591	43.99
SHREERAMA	EQ	02-Sep-2022	16.95	16.90	17.75	16.60	17.75	17.75	17.52	321773	56.39	669	234810	72.97
SHRENIK	EQ	02-Sep-2022	1.95	2.00	2.00	1.95	1.95	1.95	1.96	1172868	23.03	975	603921	51.49
SHREYANIND	EQ	02-Sep-2022	137.20	137.55	139.45	137.00	137.00	137.05	137.70	20465	28.18	355	16284	79.57
SHREYAS	EQ	02-Sep-2022	375.95	372.00	381.00	371.90	374.00	374.60	376.03	52527	197.52	2372	30458	57.99
SHRIPISTON	BE	02-Sep-2022	801.00	820.00	841.05	814.90	815.00	815.95	827.33	3630	30.03	132	-	-
SHRIRAMCIT	EQ	02-Sep-2022	1877.05	1886.45	1890.00	1854.95	1863.90	1862.80	1867.71	34442	643.28	3729	21459	62.30
SHRIRAMPPS	EQ	02-Sep-2022	84.20	84.80	84.90	81.75	82.55	82.25	83.47	439470	366.81	4992	266499	60.64
SHUBHLAXMI	SM	02-Sep-2022	33.60	33.60	35.30	31.15	35.25	34.20	34.37	26000	8.94	17	23000	88.46
SHYAMCENT	EQ	02-Sep-2022	21.60	21.85	22.20	21.60	22.00	21.85	21.97	478460	105.11	1681	387460	80.98
SHYAMMETL	EQ	02-Sep-2022	299.75	299.75	302.10	293.25	295.90	294.95	296.73	169073	501.69	4655	89749	53.08
SHYAMTEL	BE	02-Sep-2022	10.70	10.30	11.15	10.30	10.50	10.50	10.78	6126	0.66	33	-	-
SIEMENS	EQ	02-Sep-2022	2920.85	2939.65	2973.50	2902.05	2917.00	2913.90	2936.88	408319	11991.84	29922	187072	45.82
SIGACHI	EQ	02-Sep-2022	300.20	303.50	312.00	296.10	298.95	298.15	302.86	470024	1423.51	11976	178566	37.99
SIGIND	EQ	02-Sep-2022	41.70	41.15	42.35	40.80	41.75	41.55	41.73	14441	6.03	197	9719	67.30
SIGMA	SM	02-Sep-2022	602.00	602.00	602.00	602.00	602.00	602.00	602.00	900	5.42	3	900	100.00
SIKKO	EQ	02-Sep-2022	108.50	108.50	111.00	103.10	103.10	103.10	105.06	61060	64.15	1557	37247	61.00
SIL	BE	02-Sep-2022	22.80	23.20	23.90	22.85	23.90	23.90	23.56	194135	45.73	778	-	-
SILGO	EQ	02-Sep-2022	26.05	26.35	26.50	25.55	25.90	25.85	25.93	21328	5.53	203	13227	62.02
SILINV	EQ	02-Sep-2022	308.30	312.80	314.95	303.20	310.50	309.30	308.91	1338	4.13	87	954	71.30
SILLYMONKS	EQ	02-Sep-2022	23.65	24.25	25.50	23.65	24.45	24.55	24.54	10313	2.53	91	8429	81.73
SILVER	EQ	02-Sep-2022	54.41	54.90	55.40	54.40	54.52	54.53	54.51	617521	336.59	1249	568454	92.05
SILVERBEES	EQ	02-Sep-2022	52.27	52.60	53.00	52.51	52.78	52.74	52.75	2415510	1274.11	4689	1762906	72.98
SILVERTUC	EQ	02-Sep-2022	380.90	392.35	392.35	365.00	366.20	368.00	376.85	3505	13.21	190	2614	74.58
SIMBHALS	EQ	02-Sep-2022	19.45	19.45	20.50	18.90	19.40	19.30	19.59	95195	18.65	391	69273	72.77
SIMPLEXINF	EQ	02-Sep-2022	74.60	76.00	76.05	71.20	71.50	71.95	73.10	56442	41.26	437	34840	61.73
SINTERCOM	EQ	02-Sep-2022	86.70	88.90	88.90	84.60	84.75	84.95	84.98	3428	2.91	67	2482	72.40
SIRCA	EQ	02-Sep-2022	542.20	547.80	555.00	534.65	542.50	541.05	544.43	37292	203.03	2221	22858	61.29
SIS	EQ	02-Sep-2022	455.30	469.50	469.50	450.80	451.50	451.95	457.92	190436	872.05	10306	68683	36.07
SITINET	EQ	02-Sep-2022	1.65	1.70	1.70	1.65	1.70	1.65	1.70	2858458	48.53	826	2604351	91.11
SIYSIL	EQ	02-Sep-2022	503.00	502.10	505.00	498.00	500.00	499.05	500.63	38372	192.10	2945	24478	63.79
SJS	EQ	02-Sep-2022	492.20	495.90	539.00	495.90	527.00	521.60	523.64	826687	4328.87	31881	271551	32.85
SJVN	EQ	02-Sep-2022	31.25	31.25	32.00	31.10	31.20	31.25	31.61	6578921	2079.47	13725	2529245	38.44
SKFINDIA	EQ	02-Sep-2022	4856.70	4882.30	4950.00	4866.30	4930.00	4926.50	4907.47	55815	2739.10	9480	31916	57.18
SKIPPER	EQ	02-Sep-2022	59.55	60.50	65.60	58.75	63.45	62.95	63.85	802670	512.52	5412	403245	50.24
SKMEGGPROD	EQ	02-Sep-2022	83.95	84.95	90.50	84.95	88.50	88.25	88.30	591136	521.99	6395	352101	59.56
SKP	SM	02-Sep-2022	127.95	123.25	128.50	123.25	125.80	125.80	126.27	10000	12.63	5	8000	80.00
SMARTLINK	EQ	02-Sep-2022	139.70	142.15	142.15	134.45	137.50	138.70	138.34	61621	85.25	1181	33040	53.62
SMCGLOBAL	EQ	02-Sep-2022	88.45	88.80	88.80	87.25	87.40	87.65	87.90	100678	88.49	1575	61197	60.78
SMLISUZU	EQ	02-Sep-2022	752.80	753.00	772.05	748.75	757.00	764.45	760.70	60785	462.39	4287	29597	48.69
SMLT	EQ	02-Sep-2022	135.60	138.55	138.55	131.65	134.70	132.75	134.72	22355	30.12	991	11946	53.44
SMSLIFE	EQ	02-Sep-2022	703.80	714.05	714.05	694.40	702.90	697.35	698.73	542	3.79	90	370	68.27
SMSPHARMA	EQ	02-Sep-2022	81.55	81.95	82.10	80.40	81.80	81.15	81.40	26115	21.26	448	18805	72.01
SMVD	SM	02-Sep-2022	22.85	23.90	23.95	23.90	23.95	23.95	23.94	12000	2.87	6	12000	100.00
SNOWMAN	EQ	02-Sep-2022	35.90	36.05	40.45	35.75	37.75	38.05	38.27	2224423	851.20	9604	1202634	54.06
SOBHA	EQ	02-Sep-2022	697.95	698.00	709.95	696.15	701.00	703.20	705.79	219239	1547.37	7693	75928	34.63
SOFTTECH	BE	02-Sep-2022	143.00	148.00	148.00	136.25	145.00	144.70	142.92	723	1.03	67	-	-
SOLARA	EQ	02-Sep-2022	441.80	444.60	455.00	438.00	440.00	441.35	447.44	98922	442.62	5967	38497	38.92
SOLARINDS	EQ	02-Sep-2022	3326.60	3345.00	3356.40	3280.00	3355.00	3334.10	3319.42	25370	842.14	5242	10290	40.56
SOLEX	SM	02-Sep-2022	246.20	258.50	258.50	258.50	258.50	258.50	258.50	14000	36.19	7	14000	100.00
SOMANYCERA	EQ	02-Sep-2022	633.00	636.20	639.60	624.80	632.00	629.70	630.23	21533	135.71	1741	13919	64.64
SOMATEX	EQ	02-Sep-2022	7.55	7.50	7.80	7.25	7.25	7.35	7.44	27469	2.04	66	25972	94.55
SOMICONVEY	EQ	02-Sep-2022	57.35	59.70	62.00	54.40	57.45	58.05	58.06	255257	148.21	3679	127449	49.93
SONACOMS	EQ	02-Sep-2022	526.95	526.00	528.55	520.20	524.90	524.00	522.86	1200849	6278.76	25834	747682	62.26
SONAHISONA	SM	02-Sep-2022	17.80	18.55	18.55	18.55	18.55	18.55	18.55	10000	1.86	1	10000	100.00
SONAMCLOCK	EQ	02-Sep-2022	42.85	42.10	43.80	42.10	42.25	42.45	42.92	3530	1.52	124	896	25.38
SONATSOFTW	EQ	02-Sep-2022	723.15	738.00	738.00	718.05	720.00	720.05	726.05	150852	1095.27	7690	85046	56.38
SONUINFRA	SM	02-Sep-2022	32.50	32.50	32.50	32.50	32.50	32.50	32.50	3000	0.98	1	3000	100.00
SOTL	EQ	02-Sep-2022	383.15	388.90	390.80	367.65	371.60	371.70	377.98	203193	768.04	7933	73974	36.41
SOUTHBANK	EQ	02-Sep-2022	8.20	8.25	8.40	8.10	8.20	8.15	8.27	9684567	801.03	4099	4875997	50.35
SOUTHWEST	EQ	02-Sep-2022	184.40	188.45	188.50	176.30	183.00	182.90	182.91	54459	99.61	699	5984	10.99
SPAL	EQ	02-Sep-2022	439.35	444.35	452.00	437.45	448.00	447.65	445.05	40648	180.91	3362	22685	55.81
SPANDANA	EQ	02-Sep-2022	574.60	575.00	602.75	564.00	575.60	575.95	581.48	566451	3293.78	14764	260652	46.01
SPARC	EQ	02-Sep-2022	230.55	234.70	234.70	225.10	225.70	226.35	229.05	149446	342.30	3209	72598	48.58
SPCENET	BE	02-Sep-2022	20.10	19.10	19.10	19.10	19.10	19.10	19.10	159786	30.52	379	-	-
SPECIALITY	EQ	02-Sep-2022	216.75	219.00	219.45	210.25	214.50	214.65	214.30	201167	431.10	5454	101077	50.25
SPENCERS	EQ	02-Sep-2022	79.00	79.75	82.30	78.15	78.25	78.35	80.04	235372	188.39	2505	120990	51.40
SPENTEX	BZ	02-Sep-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1	0.00	1	-	-
SPIC	EQ	02-Sep-2022	61.40	62.50	66.15	62.50	64.50	64.45	65.06	2945356	1916.27	14220	985775	33.47
SPICEJET	EQ	02-Sep-2022	44.85	45.45	46.15	44.75	45.00	45.15	45.38	7117519	3229.86	22402	831229	11.68
SPLIL	EQ	02-Sep-2022	64.90	64.80	65.95	61.50	62.00	62.00	62.97	163953	103.25	1379	110801	67.58
SPLPETRO	EQ	02-Sep-2022	795.85	800.00	801.20	778.40	783.20	786.75	787.63	28039	220.84	3580	17100	60.99
SPMLINFRA	BE	02-Sep-2022	46.05	47.85	47.85	43.75	44.40	44.50	44.44	61282	27.23	202	-	-
SPORTKING	EQ	02-Sep-2022	929.00	938.00	938.00	900.05	908.80	908.65	919.10	36111	331.90	6850	16689	46.22
SPRL	SM	02-Sep-2022	81.00	81.00	81.00	81.00	81.00	81.00	81.00	1600	1.30	1	1600	100.00
SPTL	BE	02-Sep-2022	3.75	3.75	3.85	3.70	3.80	3.80	3.77	1129228	42.58	1166	-	-
SREEL	EQ	02-Sep-2022	185.20	188.50	189.50	184.10	188.00	186.75	186.61	22360	41.73	650	18882	84.45
SREIBNPNCD	NO	02-Sep-2022	166.00	140.00	165.00	140.00	164.00	164.00	149.66	327	0.49	9	177	54.13
SREIBNPNCD	NP	02-Sep-2022	140.51	168.00	168.00	168.00	168.00	168.00	168.00	30	0.05	1	30	100.00
SREIBNPNCD	NR	02-Sep-2022	135.01	137.00	137.00	137.00	137.00	137.00	137.00	3	0.00	1	3	100.00
SREIBNPNCD	NU	02-Sep-2022	148.50	160.00	160.00	160.00	160.00	160.00	160.00	150	0.24	1	150	100.00
SREIBNPNCD	NV	02-Sep-2022	175.00	150.00	170.00	150.00	170.00	170.00	155.81	241	0.38	2	241	100.00
SREIBNPNCD	NW	02-Sep-2022	149.05	150.00	150.00	150.00	150.00	150.00	150.00	50	0.08	1	50	100.00
SREIBNPNCD	Y7	02-Sep-2022	330.00	329.46	329.46	322.00	322.00	322.00	323.62	115	0.37	3	115	100.00
SREIBNPNCD	Y8	02-Sep-2022	310.00	320.00	320.00	312.00	314.00	314.06	314.05	173	0.54	5	173	100.00
SREINFRA	BE	02-Sep-2022	4.30	4.40	4.50	4.40	4.50	4.50	4.49	464829	20.89	381	-	-
SRF	EQ	02-Sep-2022	2666.35	2687.00	2690.50	2591.15	2604.90	2603.40	2640.29	613538	16199.18	43212	156460	25.50
SRHHYPOLTD	EQ	02-Sep-2022	792.15	799.25	817.00	771.05	776.50	774.10	786.57	32870	258.55	2325	17113	52.06
SRPL	BE	02-Sep-2022	85.25	84.90	89.50	82.00	89.50	89.25	84.31	186816	157.51	365	-	-
SRTRANSFIN	EQ	02-Sep-2022	1329.25	1340.00	1340.00	1306.60	1307.00	1308.60	1318.62	464317	6122.60	18423	171989	37.04
SRTRANSFIN	YH	02-Sep-2022	1014.01	1015.51	1015.51	1010.21	1011.01	1011.01	1012.52	323	3.27	8	323	100.00
SRTRANSFIN	YK	02-Sep-2022	1025.00	1025.00	1025.00	1020.02	1020.02	1020.02	1021.64	159	1.62	3	109	68.55
SRTRANSFIN	YN	02-Sep-2022	1456.00	1457.50	1457.50	1457.10	1457.50	1457.50	1457.37	300	4.37	3	300	100.00
SRTRANSFIN	YR	02-Sep-2022	1093.00	1090.00	1090.80	1088.00	1090.80	1090.80	1090.07	520	5.67	9	500	96.15
SRTRANSFIN	YU	02-Sep-2022	1430.01	1431.02	1431.02	1430.03	1430.11	1430.11	1430.74	350	5.01	5	300	85.71
SRTRANSFIN	YV	02-Sep-2022	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
SRTRANSFIN	YY	02-Sep-2022	1055.66	1260.00	1260.00	1093.85	1093.85	1093.85	1242.42	56	0.70	3	53	94.64
SRTRANSFIN	Z2	02-Sep-2022	1405.00	1408.51	1408.51	1408.51	1408.51	1408.51	1408.51	150	2.11	1	150	100.00
SRTRANSFIN	Z3	02-Sep-2022	1003.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	64	0.64	1	64	100.00
SRTRANSFIN	Z4	02-Sep-2022	1198.00	1010.00	1080.00	1010.00	1080.00	1080.00	1066.00	5	0.05	3	5	100.00
SRTRANSFIN	Z7	02-Sep-2022	1010.05	1017.00	1018.00	1017.00	1018.00	1018.00	1017.60	50	0.51	2	50	100.00
SRTRANSFIN	Z9	02-Sep-2022	1079.48	1079.20	1079.20	1079.20	1079.20	1079.20	1079.20	40	0.43	4	40	100.00
SSWL	EQ	02-Sep-2022	884.40	892.90	899.70	865.00	876.95	870.65	884.37	46979	415.47	5068	22386	47.65
STAR	EQ	02-Sep-2022	333.40	333.65	335.60	313.40	324.90	327.75	330.67	196458	649.64	5940	68258	34.74
STARCEMENT	EQ	02-Sep-2022	93.75	95.50	95.50	93.00	93.65	93.50	93.87	71595	67.21	1612	33965	47.44
STARHEALTH	EQ	02-Sep-2022	721.00	728.50	749.00	727.65	743.00	741.45	742.39	238008	1766.96	13517	106514	44.75
STARPAPER	EQ	02-Sep-2022	206.25	207.80	214.60	205.95	208.60	208.20	210.55	334531	704.35	7736	146581	43.82
STARTECK	EQ	02-Sep-2022	140.25	144.60	144.60	138.40	140.00	139.80	140.67	11787	16.58	79	938	7.96
STCINDIA	EQ	02-Sep-2022	92.35	93.15	94.95	91.20	92.00	91.55	93.36	63758	59.52	1124	17737	27.82
STEELCAS	EQ	02-Sep-2022	430.50	440.50	454.70	407.20	430.00	430.35	429.04	25439	109.14	857	18529	72.84
STEELCITY	EQ	02-Sep-2022	63.00	64.25	64.25	61.00	61.20	61.40	62.20	19615	12.20	383	13423	68.43
STEELXIND	EQ	02-Sep-2022	14.10	14.80	14.80	14.15	14.80	14.80	14.76	4355569	642.93	1724	3163726	72.64
STEL	EQ	02-Sep-2022	141.10	140.35	143.35	132.65	143.25	142.60	137.73	82749	113.97	2038	42394	51.23
STERTOOLS	EQ	02-Sep-2022	217.90	219.50	219.50	210.05	212.35	212.00	213.17	58909	125.58	1730	38372	65.14
STLTECH	EQ	02-Sep-2022	172.75	173.85	174.00	168.40	169.00	169.45	170.33	720263	1226.85	7167	380307	52.80
STOVEKRAFT	EQ	02-Sep-2022	627.20	632.90	635.00	618.85	621.00	622.20	625.79	81523	510.16	4213	40709	49.94
STYLAMIND	EQ	02-Sep-2022	1171.65	1159.95	1189.70	1127.30	1156.50	1151.15	1158.09	799469	9258.54	16512	334371	41.82
SUBCAPCITY	BE	02-Sep-2022	218.95	229.00	229.00	208.05	208.05	208.05	217.37	6989	15.19	230	-	-
SUBEXLTD	EQ	02-Sep-2022	36.95	36.95	37.30	36.10	36.40	36.30	36.64	3566393	1306.56	10055	1723429	48.32
SUBROS	EQ	02-Sep-2022	337.35	334.25	341.45	332.50	335.00	333.75	336.60	25143	84.63	1217	13667	54.36
SUDARSCHEM	EQ	02-Sep-2022	469.80	473.20	479.70	463.80	464.00	465.65	470.41	155191	730.03	6784	47538	30.63
SUMEETINDS	EQ	02-Sep-2022	6.15	6.20	6.20	5.85	5.95	5.90	5.94	1047630	62.24	814	864458	82.52
SUMICHEM	EQ	02-Sep-2022	489.25	493.50	493.70	476.25	481.65	479.55	483.39	394760	1908.23	10507	212514	53.83
SUMIT	BE	02-Sep-2022	15.25	15.00	15.70	14.50	14.50	14.50	14.76	182840	26.98	317	-	-
SUMMITSEC	EQ	02-Sep-2022	602.90	600.30	606.60	590.60	597.00	598.10	599.53	4043	24.24	294	2772	68.56
SUNCLAYLTD	EQ	02-Sep-2022	4737.70	4737.80	4775.00	4667.15	4690.00	4693.80	4721.38	1341	63.31	507	823	61.37
SUNDARAM	EQ	02-Sep-2022	3.20	3.25	3.30	3.15	3.20	3.20	3.23	685710	22.13	468	529199	77.18
SUNDARMFIN	EQ	02-Sep-2022	2083.55	2093.50	2148.00	2060.00	2128.00	2129.00	2111.04	29803	629.15	4838	11973	40.17
SUNDARMHLD	EQ	02-Sep-2022	78.70	79.65	80.45	78.30	78.60	78.80	79.30	72993	57.88	763	38504	52.75
SUNDRMBRAK	EQ	02-Sep-2022	373.15	368.45	375.75	361.10	367.35	364.45	365.57	1774	6.49	214	1138	64.15
SUNDRMFAST	EQ	02-Sep-2022	839.05	843.50	850.00	835.95	843.00	842.10	845.17	119537	1010.30	5042	91143	76.25
SUNFLAG	EQ	02-Sep-2022	89.05	89.80	90.50	88.15	88.45	88.45	89.21	381306	340.17	6251	109966	28.84
SUNPHARMA	EQ	02-Sep-2022	871.85	872.90	878.00	866.00	869.35	869.55	871.29	1963435	17107.12	62720	1092984	55.67
SUNTECK	EQ	02-Sep-2022	472.55	475.90	481.95	471.80	474.75	474.15	475.04	123044	584.50	4367	20719	16.84
SUNTV	EQ	02-Sep-2022	501.55	501.90	531.70	501.90	518.30	518.65	517.45	3171947	16413.18	38241	839589	26.47
SUPERHOUSE	EQ	02-Sep-2022	206.15	209.00	209.00	199.55	202.55	202.70	203.15	32987	67.01	843	22096	66.98
SUPERSPIN	EQ	02-Sep-2022	10.30	10.70	10.70	9.95	10.15	10.20	10.29	62127	6.39	221	40046	64.46
SUPRAJIT	EQ	02-Sep-2022	341.60	343.80	346.45	338.00	340.00	339.85	340.31	106016	360.78	7572	57733	54.46
SUPREMEENG	EQ	02-Sep-2022	2.05	2.05	2.15	2.00	2.10	2.10	2.08	1233830	25.65	385	572930	46.44
SUPREMEIND	EQ	02-Sep-2022	1967.20	1967.20	1994.30	1963.25	1982.90	1982.25	1980.64	31215	618.26	5024	19803	63.44
SUPREMEINF	BE	02-Sep-2022	34.90	35.40	36.60	33.20	36.25	36.20	34.52	147447	50.90	401	-	-
SUPRIYA	EQ	02-Sep-2022	354.25	356.75	357.00	352.00	352.05	353.90	354.18	110788	392.39	4046	54793	49.46
SURANASOL	EQ	02-Sep-2022	22.90	23.55	27.45	22.60	27.45	27.45	26.38	1156797	305.21	3701	755638	65.32
SURANAT&P	EQ	02-Sep-2022	11.80	12.30	12.35	12.00	12.35	12.35	12.31	121333	14.93	354	113782	93.78
SURANI	SM	02-Sep-2022	34.00	34.00	34.00	32.30	32.30	32.30	33.15	4000	1.33	2	4000	100.00
SURYALAXMI	EQ	02-Sep-2022	72.80	73.55	73.90	70.05	70.85	71.15	72.02	23604	17.00	461	14215	60.22
SURYAROSNI	EQ	02-Sep-2022	482.95	490.00	491.95	471.10	474.00	475.80	481.09	178728	859.84	4789	101785	56.95
SURYODAY	EQ	02-Sep-2022	100.60	102.00	102.35	99.05	100.90	100.65	100.56	211107	212.29	5210	104593	49.55
SUTLEJTEX	EQ	02-Sep-2022	74.45	75.55	75.55	73.55	73.90	73.75	74.11	116180	86.10	1899	75352	64.86
SUULD	EQ	02-Sep-2022	43.40	43.00	44.50	42.60	43.00	42.95	43.49	114310	49.72	1108	81645	71.42
SUVEN	EQ	02-Sep-2022	71.35	71.35	71.70	70.20	70.25	70.35	70.87	197369	139.87	2105	108118	54.78
SUVENPHAR	EQ	02-Sep-2022	492.10	493.50	501.00	484.95	488.35	491.25	493.46	367688	1814.40	13631	191762	52.15
SUVIDHAA	EQ	02-Sep-2022	6.05	6.05	6.20	5.90	6.10	6.05	6.06	454765	27.56	580	324510	71.36
SUZLON	EQ	02-Sep-2022	8.80	8.95	9.20	8.75	8.85	8.80	8.99	156280546	14044.04	56816	43952045	28.12
SVPGLOB	EQ	02-Sep-2022	37.95	38.65	38.65	36.40	36.65	36.60	37.11	199580	74.07	1368	154290	77.31
SWANENERGY	EQ	02-Sep-2022	206.75	209.00	231.30	208.90	222.80	223.30	223.19	1504392	3357.68	19557	374567	24.90
SWARAJ	SM	02-Sep-2022	45.10	45.10	47.35	45.10	47.35	47.35	46.96	16000	7.51	8	16000	100.00
SWARAJENG	EQ	02-Sep-2022	1587.95	1595.90	1595.90	1580.00	1580.00	1582.35	1586.42	2180	34.58	489	1512	69.36
SWELECTES	EQ	02-Sep-2022	312.95	316.90	317.40	306.65	310.00	310.25	311.94	19717	61.51	1017	13310	67.51
SWSOLAR	EQ	02-Sep-2022	301.50	301.50	313.40	300.50	304.50	302.85	305.46	616617	1883.53	8199	298756	48.45
SYMPHONY	EQ	02-Sep-2022	928.90	921.20	938.00	915.65	933.30	932.80	929.57	26440	245.78	4939	14318	54.15
SYNGENE	EQ	02-Sep-2022	600.00	599.35	615.50	590.00	590.00	594.05	604.08	455786	2753.31	11761	125639	27.57
SYRMA	EQ	02-Sep-2022	310.55	314.85	317.75	307.15	307.80	308.60	311.78	3200134	9977.48	43420	980925	30.65
TAINWALCHM	EQ	02-Sep-2022	96.95	99.15	99.15	91.70	92.90	92.80	94.40	37338	35.25	933	25893	69.35
TAJGVK	EQ	02-Sep-2022	173.60	175.00	184.60	174.25	181.70	181.85	180.79	838393	1515.75	12443	271748	32.41
TAKE	EQ	02-Sep-2022	25.70	25.85	27.60	25.70	26.70	26.65	26.79	1267690	339.62	4878	578472	45.63
TALBROAUTO	EQ	02-Sep-2022	492.05	486.00	495.75	483.70	486.95	485.00	489.21	32460	158.80	4348	15884	48.93
TANLA	EQ	02-Sep-2022	721.20	725.70	754.80	710.20	739.95	742.55	740.75	1271516	9418.81	40527	411113	32.33
TANTIACONS	BZ	02-Sep-2022	11.45	11.90	12.00	11.15	12.00	11.95	11.80	18435	2.18	87	-	-
TARACHAND	SM	02-Sep-2022	41.15	44.05	44.05	38.00	40.50	40.50	40.65	26000	10.57	13	14000	53.85
TARC	EQ	02-Sep-2022	44.15	44.85	44.90	43.25	44.00	43.95	44.31	883875	391.61	3370	490890	55.54
TARMAT	EQ	02-Sep-2022	58.85	59.10	63.80	58.30	59.00	58.80	60.10	43140	25.93	687	23682	54.90
TARSONS	EQ	02-Sep-2022	780.55	783.00	788.00	759.90	769.00	768.05	774.49	52024	402.92	4460	25314	48.66
TASTYBITE	EQ	02-Sep-2022	12566.65	12740.00	12759.90	12340.00	12520.60	12473.45	12586.93	1421	178.86	727	593	41.73
TATACAPHSG	N2	02-Sep-2022	1054.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	25	0.27	1	25	100.00
TATACAPHSG	N6	02-Sep-2022	1068.01	1084.00	1095.00	1073.00	1073.00	1073.00	1087.23	294	3.20	11	289	98.30
TATACAPHSG	N8	02-Sep-2022	1075.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	25	0.27	1	25	100.00
TATACAPHSG	NA	02-Sep-2022	1095.00	1097.00	1098.30	1097.00	1098.00	1098.29	1097.40	218	2.39	6	200	91.74
TATACAPHSG	NB	02-Sep-2022	1130.00	1158.99	1158.99	1150.00	1150.00	1150.00	1154.50	2	0.02	2	0	0.00
TATACHEM	EQ	02-Sep-2022	1139.10	1146.00	1161.65	1115.85	1117.75	1119.80	1138.90	2601751	29631.45	51357	978356	37.60
TATACOFFEE	EQ	02-Sep-2022	239.85	241.50	248.40	238.35	243.90	244.50	244.45	4526367	11064.86	44208	1584091	35.00
TATACOMM	EQ	02-Sep-2022	1257.05	1269.60	1269.85	1238.00	1239.90	1245.50	1257.46	769056	9670.58	29438	370063	48.12
TATACONSUM	EQ	02-Sep-2022	838.40	845.00	847.00	830.70	831.80	833.70	838.39	1885440	15807.30	53236	677456	35.93
TATAELXSI	EQ	02-Sep-2022	9020.30	9099.00	9140.00	8675.00	8724.00	8707.25	8825.67	534396	47164.05	88658	218111	40.81
TATAINVEST	EQ	02-Sep-2022	1634.35	1660.00	1679.95	1641.30	1652.20	1654.05	1661.80	74335	1235.30	7635	27277	36.69
TATAMETALI	EQ	02-Sep-2022	785.25	789.50	798.70	775.05	778.80	780.25	784.03	192267	1507.42	9469	40845	21.24
TATAMOTORS	EQ	02-Sep-2022	466.90	470.85	471.80	460.15	461.35	461.75	465.22	10806707	50274.61	124725	3621452	33.51
TATAMTRDVR	EQ	02-Sep-2022	231.20	232.60	233.30	229.40	230.20	230.00	230.60	1111252	2562.49	12297	428432	38.55
TATAPOWER	EQ	02-Sep-2022	237.20	238.45	239.50	234.45	234.85	235.20	237.47	12347290	29321.19	94595	4285351	34.71
TATASTEEL	EQ	02-Sep-2022	106.40	107.00	107.00	105.00	105.60	105.50	105.79	45601352	48243.28	199259	16669253	36.55
TATASTLLP	EQ	02-Sep-2022	630.75	633.95	636.25	619.00	620.20	621.10	625.30	26488	165.63	3730	11717	44.24
TATVA	EQ	02-Sep-2022	2464.95	2480.00	2480.00	2435.00	2439.30	2440.85	2463.47	4958	122.14	1352	3126	63.05
TBZ	EQ	02-Sep-2022	75.95	76.40	76.40	74.95	74.95	75.00	75.18	155526	116.93	1981	98736	63.49
TCFSL	ND	02-Sep-2022	1107.86	1107.86	1109.00	1103.00	1107.00	1106.84	1105.92	1393	15.41	19	1248	89.59
TCFSL	NF	02-Sep-2022	1182.51	1238.00	1238.00	1215.86	1215.86	1215.86	1232.12	7	0.09	4	6	85.71
TCFSL	NJ	02-Sep-2022	1039.99	1039.99	1039.99	1037.55	1037.55	1037.60	1039.20	252	2.62	11	252	100.00
TCFSL	NL	02-Sep-2022	1079.00	1080.00	1080.00	1075.10	1079.00	1075.75	1079.02	26	0.28	5	21	80.77
TCFSL	NN	02-Sep-2022	1090.00	1159.00	1159.00	1149.00	1149.00	1149.00	1154.00	8	0.09	2	8	100.00
TCI	EQ	02-Sep-2022	713.90	720.00	721.90	706.70	708.00	709.20	712.26	34053	242.55	2745	15428	45.31
TCIDEVELOP	EQ	02-Sep-2022	375.65	372.50	373.50	372.50	373.40	373.50	373.44	206	0.77	5	206	100.00
TCIEXP	EQ	02-Sep-2022	1747.25	1752.00	1814.45	1742.05	1791.00	1797.20	1778.66	32594	579.73	7221	13246	40.64
TCNSBRANDS	EQ	02-Sep-2022	593.40	599.65	675.00	591.05	670.00	663.15	655.10	705397	4621.07	22805	153468	21.76
TCPLPACK	EQ	02-Sep-2022	1436.50	1463.10	1463.10	1400.00	1455.90	1441.25	1434.04	29644	425.11	4881	11317	38.18
TCS	EQ	02-Sep-2022	3131.70	3163.00	3163.00	3120.30	3127.40	3130.40	3136.35	2052900	64386.23	135641	1283634	62.53
TDPOWERSYS	EQ	02-Sep-2022	594.55	599.60	606.95	594.15	597.00	596.35	599.17	52490	314.50	3614	23443	44.66
TEAMLEASE	EQ	02-Sep-2022	3375.05	3380.00	3443.95	3324.75	3339.00	3338.90	3378.50	6827	230.65	2112	2825	41.38
TECH	EQ	02-Sep-2022	28.29	28.29	29.00	28.06	28.26	28.13	28.19	11503	3.24	195	8093	70.36
TECHIN	EQ	02-Sep-2022	11.05	11.95	12.15	11.95	12.15	12.15	12.14	34449	4.18	163	29437	85.45
TECHM	EQ	02-Sep-2022	1052.90	1058.20	1066.50	1047.05	1057.00	1056.40	1056.42	1645341	17381.75	58696	577269	35.09
TECHNOE	EQ	02-Sep-2022	288.60	293.00	293.00	285.40	287.00	286.65	289.08	44852	129.66	3508	21039	46.91
TEGA	EQ	02-Sep-2022	568.10	570.00	575.50	562.00	563.05	565.65	570.04	145279	828.15	6141	65164	44.85
TEJASNET	EQ	02-Sep-2022	657.35	670.00	681.80	642.00	653.00	654.40	657.30	2946685	19368.55	75207	619316	21.02
TEMBO	EQ	02-Sep-2022	104.85	106.00	110.05	106.00	110.05	110.00	109.43	70091	76.70	460	52942	75.53
TERASOFT	EQ	02-Sep-2022	42.10	42.85	43.50	41.80	41.80	42.15	42.38	21027	8.91	338	13201	62.78
TEXINFRA	EQ	02-Sep-2022	62.65	63.50	63.50	59.55	60.00	60.35	61.46	49482	30.41	605	31301	63.26
TEXMOPIPES	EQ	02-Sep-2022	61.60	61.95	62.90	61.40	61.65	61.65	62.00	94138	58.37	1530	63810	67.78
TEXRAIL	EQ	02-Sep-2022	50.25	50.60	50.95	48.70	49.25	49.40	49.54	1865442	924.05	9862	620047	33.24
TFCILTD	EQ	02-Sep-2022	63.60	64.50	64.80	61.15	61.40	61.70	62.96	285920	180.02	2957	135451	47.37
TFL	EQ	02-Sep-2022	11.25	11.25	11.25	10.70	10.85	10.75	10.94	14803	1.62	73	11312	76.42
TGBHOTELS	EQ	02-Sep-2022	10.85	10.75	11.50	10.75	11.00	11.15	11.15	86912	9.69	294	55152	63.46
THANGAMAYL	EQ	02-Sep-2022	1143.50	1148.50	1148.50	1120.45	1126.00	1124.35	1128.34	3153	35.58	412	2207	70.00
THEINVEST	EQ	02-Sep-2022	96.90	97.75	97.85	96.10	97.30	97.05	97.22	10003	9.73	303	7180	71.78
THEJO	SM	02-Sep-2022	1172.90	1140.00	1177.90	1139.00	1170.00	1163.35	1155.03	7650	88.36	39	6750	88.24
THEMISMED	EQ	02-Sep-2022	805.65	809.85	810.30	793.80	796.90	796.30	799.65	806	6.45	183	584	72.46
THERMAX	EQ	02-Sep-2022	2421.75	2434.50	2434.50	2384.00	2396.00	2398.75	2402.36	30358	729.31	4591	10766	35.46
THOMASCOOK	EQ	02-Sep-2022	75.50	76.20	76.50	74.50	76.00	75.75	75.63	461528	349.03	4491	217943	47.22
THOMASCOTT	BE	02-Sep-2022	37.05	37.05	38.90	37.05	37.30	37.30	37.58	3347	1.26	34	-	-
THYROCARE	EQ	02-Sep-2022	619.50	622.00	628.50	617.00	621.00	620.00	623.93	43009	268.35	2405	24291	56.48
TI	EQ	02-Sep-2022	78.70	79.00	81.50	78.15	79.65	79.35	80.18	186370	149.44	2230	116640	62.59
TIDEWATER	EQ	02-Sep-2022	1125.10	1136.25	1220.00	1126.00	1167.45	1167.55	1177.84	61646	726.09	9265	18580	30.14
TIIL	EQ	02-Sep-2022	909.95	920.90	926.45	900.00	910.85	906.55	912.72	19208	175.31	1379	12420	64.66
TIINDIA	EQ	02-Sep-2022	2261.15	2284.00	2324.90	2265.30	2281.00	2292.30	2302.90	338625	7798.20	33635	172059	50.81
TIJARIA	EQ	02-Sep-2022	4.65	4.75	4.75	4.55	4.70	4.65	4.64	37001	1.72	80	20651	55.81
TIL	EQ	02-Sep-2022	121.15	118.10	124.00	115.00	117.50	116.20	118.14	15077	17.81	485	9890	65.60
TIMESGTY	BE	02-Sep-2022	52.55	51.50	53.00	51.50	52.25	52.25	52.36	2350	1.23	24	-	-
TIMETECHNO	EQ	02-Sep-2022	121.00	122.20	125.90	118.70	122.80	122.80	122.93	6393744	7859.57	33343	1538433	24.06
TIMKEN	EQ	02-Sep-2022	3089.20	3100.10	3250.00	3076.15	3228.90	3231.75	3186.11	161079	5132.15	18947	46034	28.58
TINPLATE	EQ	02-Sep-2022	321.10	321.50	324.35	316.40	318.00	317.95	319.20	230515	735.81	7343	115251	50.00
TIPSINDLTD	EQ	02-Sep-2022	1561.30	1581.95	1581.95	1530.00	1557.20	1574.00	1554.28	4552	70.75	958	2724	59.84
TIRUMALCHM	EQ	02-Sep-2022	232.20	233.00	239.80	232.25	236.80	236.35	236.54	445907	1054.73	7269	172514	38.69
TIRUPATIFL	EQ	02-Sep-2022	14.00	14.05	14.65	13.60	14.30	14.35	14.19	207744	29.48	312	183478	88.32
TITAN	EQ	02-Sep-2022	2622.00	2631.00	2645.00	2607.05	2615.00	2612.60	2627.94	800453	21035.45	63265	324191	40.50
TNIDETF	EQ	02-Sep-2022	56.56	57.50	57.50	56.30	56.48	56.48	56.60	4743	2.68	111	2891	60.95
TNPETRO	EQ	02-Sep-2022	104.00	104.75	107.40	103.40	105.15	105.80	106.41	1251063	1331.29	11950	461184	36.86
TNPL	EQ	02-Sep-2022	257.10	257.90	262.40	255.60	255.65	256.35	258.12	269554	695.78	5323	156069	57.90
TNTELE	BE	02-Sep-2022	8.25	8.45	8.65	8.00	8.45	8.25	8.41	20765	1.75	105	-	-
TOKYOPLAST	EQ	02-Sep-2022	100.20	100.00	101.40	98.15	100.00	99.05	99.08	56287	55.77	542	47377	84.17
TORNTPHARM	EQ	02-Sep-2022	1535.35	1535.00	1546.50	1512.30	1514.00	1519.85	1523.02	481162	7328.20	17569	338752	70.40
TORNTPOWER	EQ	02-Sep-2022	583.10	585.50	588.95	573.80	576.00	577.40	582.52	435849	2538.91	8233	218958	50.24
TOTAL	EQ	02-Sep-2022	115.40	116.05	119.00	110.00	111.00	111.35	114.10	74723	85.26	1069	51600	69.06
TOUCHWOOD	EQ	02-Sep-2022	78.00	77.20	79.50	77.00	79.40	79.10	78.10	13162	10.28	651	662	5.03
TPLPLASTEH	EQ	02-Sep-2022	164.90	166.50	166.50	163.90	165.80	165.10	164.86	5290	8.72	133	4243	80.21
TRANSWIND	SM	02-Sep-2022	7.50	7.85	7.85	7.85	7.85	7.85	7.85	8000	0.63	2	8000	100.00
TREEHOUSE	BE	02-Sep-2022	14.10	13.90	14.60	13.90	14.25	14.45	14.36	55929	8.03	105	-	-
TREJHARA	EQ	02-Sep-2022	67.80	68.75	69.95	67.70	69.15	69.20	69.02	21132	14.59	393	13669	64.68
TRENT	EQ	02-Sep-2022	1414.00	1419.00	1421.55	1388.10	1392.15	1391.10	1398.85	462018	6462.96	28730	203777	44.11
TRIDENT	EQ	02-Sep-2022	36.85	37.25	40.30	37.00	39.90	39.75	39.16	52520012	20567.19	94844	14410590	27.44
TRIGYN	EQ	02-Sep-2022	105.85	106.60	106.90	104.10	104.80	104.90	105.29	80104	84.34	1457	43386	54.16
TRIL	EQ	02-Sep-2022	38.55	38.30	42.40	38.20	40.30	40.05	40.97	1474953	604.29	6484	598458	40.57
TRITURBINE	EQ	02-Sep-2022	209.85	210.60	215.45	208.70	212.85	213.95	212.86	626479	1333.51	8459	364617	58.20
TRIVENI	EQ	02-Sep-2022	237.30	239.00	242.25	238.40	240.65	239.95	240.16	502373	1206.50	9608	276499	55.04
TRU	EQ	02-Sep-2022	98.70	100.95	101.00	93.80	93.80	93.80	95.15	1139532	1084.25	13298	894282	78.48
TTKHLTCARE	EQ	02-Sep-2022	870.60	880.20	889.55	875.00	880.00	879.20	881.72	9180	80.94	554	6401	69.73
TTKPRESTIG	EQ	02-Sep-2022	946.00	950.75	965.70	942.35	955.00	956.45	956.72	81913	783.68	6847	39445	48.15
TTL	EQ	02-Sep-2022	86.10	86.10	97.30	86.10	91.80	91.90	93.71	129925	121.75	2028	61128	47.05
TTML	EQ	02-Sep-2022	127.55	131.75	149.00	129.20	133.90	135.25	140.45	108904776	152956.13	494980	12991247	11.93
TV18BRDCST	EQ	02-Sep-2022	42.80	43.15	43.30	41.35	41.55	41.55	42.22	10708568	4520.66	19218	4268048	39.86
TVSELECT	EQ	02-Sep-2022	320.10	325.05	332.95	304.50	308.10	308.85	320.78	324738	1041.71	8821	147864	45.53
TVSMOTOR	EQ	02-Sep-2022	1015.10	1022.00	1037.45	1019.90	1025.75	1025.85	1028.98	2684334	27621.25	72211	1265424	47.14
TVSSRICHAK	EQ	02-Sep-2022	2234.70	2208.80	2320.00	2208.80	2299.00	2301.10	2284.65	18545	423.69	4538	10003	53.94
TVTODAY	EQ	02-Sep-2022	284.35	285.70	291.75	283.20	288.20	289.00	288.00	194783	560.97	4503	108591	55.75
TVVISION	BE	02-Sep-2022	3.10	3.00	3.10	3.00	3.05	3.05	3.05	740	0.02	7	-	-
TWL	EQ	02-Sep-2022	165.75	167.50	169.00	162.70	165.40	165.25	165.62	1121091	1856.77	9895	369324	32.94
UBL	EQ	02-Sep-2022	1662.95	1663.10	1719.00	1663.10	1707.80	1705.15	1701.09	402636	6849.18	18652	98992	24.59
UCALFUEL	EQ	02-Sep-2022	143.45	144.80	146.45	140.95	141.50	141.80	143.08	52775	75.51	1751	23254	44.06
UCOBANK	EQ	02-Sep-2022	12.00	12.10	12.10	11.90	11.95	11.95	12.02	1788535	214.98	18335	749795	41.92
UDAICEMENT	EQ	02-Sep-2022	30.55	30.95	35.70	30.20	34.20	34.05	33.71	2385596	804.13	9379	1042467	43.70
UFLEX	EQ	02-Sep-2022	766.35	770.30	777.65	746.00	754.00	750.65	759.71	232686	1767.73	9483	110065	47.30
UFO	EQ	02-Sep-2022	117.75	118.50	123.90	117.20	118.30	118.35	119.69	338753	405.45	6072	169571	50.06
UGARSUGAR	EQ	02-Sep-2022	56.50	56.95	58.40	56.75	57.00	57.00	57.42	249617	143.33	2123	140619	56.33
UGROCAP	EQ	02-Sep-2022	191.95	194.85	204.00	191.85	194.50	194.25	197.29	169277	333.97	5053	92622	54.72
UGROCAP	N1	02-Sep-2022	690.00	690.00	694.99	675.11	678.00	681.88	687.29	465	3.20	19	456	98.06
UGROCAP	N4	02-Sep-2022	1025.00	1024.90	1024.90	1024.90	1024.90	1024.90	1024.90	5	0.05	1	5	100.00
UJAAS	BE	02-Sep-2022	3.15	3.10	3.20	3.10	3.15	3.10	3.13	337365	10.55	802	-	-
UJJIVAN	EQ	02-Sep-2022	195.85	196.10	204.40	193.60	197.70	198.30	198.32	1476688	2928.54	10196	889622	60.24
UJJIVANSFB	EQ	02-Sep-2022	20.90	21.00	21.10	20.55	20.80	20.80	20.87	2026755	423.04	3424	1196079	59.01
ULTRACEMCO	EQ	02-Sep-2022	6632.50	6640.00	6666.65	6545.00	6575.00	6577.50	6605.51	268505	17736.11	34624	112194	41.78
UMAEXPORTS	EQ	02-Sep-2022	52.25	52.45	52.55	51.90	52.10	52.05	52.14	55079	28.72	969	40168	72.93
UMANGDAIRY	EQ	02-Sep-2022	63.75	64.40	65.25	60.85	60.85	63.00	63.85	36004	22.99	433	17344	48.17
UMESLTD	BE	02-Sep-2022	4.60	4.80	4.80	4.60	4.75	4.75	4.71	10295	0.48	57	-	-
UNICHEMLAB	EQ	02-Sep-2022	305.85	307.40	325.00	305.05	319.00	319.75	317.76	192879	612.89	6446	111883	58.01
UNIDT	EQ	02-Sep-2022	379.35	378.00	389.00	371.95	375.00	377.85	377.89	16336	61.73	961	6971	42.67
UNIENTER	EQ	02-Sep-2022	135.40	137.00	138.95	131.95	132.80	132.75	135.49	8417	11.40	285	4756	56.50
UNIINFO	EQ	02-Sep-2022	24.00	24.45	25.15	24.00	25.00	24.85	24.69	15344	3.79	131	9001	58.66
UNIONBANK	EQ	02-Sep-2022	42.60	42.80	42.95	42.10	42.45	42.50	42.52	5902975	2509.66	9990	2456289	41.61
UNITECH	BZ	02-Sep-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	432341	8.43	249	-	-
UNITEDPOLY	EQ	02-Sep-2022	39.65	41.00	43.50	39.95	42.10	42.00	41.83	51417	21.51	588	27088	52.68
UNITEDTEA	EQ	02-Sep-2022	311.00	313.00	316.75	309.00	311.00	313.10	313.12	8029	25.14	310	5872	73.13
UNIVASTU	EQ	02-Sep-2022	81.35	83.40	83.40	79.60	80.00	80.65	81.21	9858	8.01	263	5508	55.87
UNIVCABLES	EQ	02-Sep-2022	213.50	213.55	215.00	206.15	212.00	211.00	210.89	56084	118.28	2501	27136	48.38
UNIVPHOTO	EQ	02-Sep-2022	533.00	570.00	570.00	525.00	549.90	537.60	536.60	1432	7.68	179	967	67.53
UNOMINDA	EQ	02-Sep-2022	566.05	571.00	574.00	564.05	569.95	570.65	570.49	236496	1349.18	7001	70426	29.78
UPL	EQ	02-Sep-2022	756.45	760.25	762.10	744.30	745.95	745.80	751.09	2098827	15764.04	45420	1142573	54.44
URAVI	SM	02-Sep-2022	123.50	126.50	126.50	122.00	122.00	122.00	124.25	4800	5.96	2	4800	100.00
URJA	BE	02-Sep-2022	12.20	12.20	12.45	12.20	12.35	12.25	12.30	987307	121.45	3472	-	-
USASEEDS	SM	02-Sep-2022	209.05	214.00	216.90	199.00	200.45	201.35	205.60	76800	157.90	63	49200	64.06
USHAMART	EQ	02-Sep-2022	140.25	141.00	141.05	136.75	137.00	137.45	138.15	581788	803.76	5386	380861	65.46
UTIAMC	EQ	02-Sep-2022	819.80	827.25	858.00	818.40	849.00	852.20	847.68	307458	2606.26	12114	86369	28.09
UTIBANKETF	EQ	02-Sep-2022	39.60	39.98	39.98	39.50	39.90	39.77	39.70	5741	2.28	105	5035	87.70
UTINEXT50	EQ	02-Sep-2022	46.13	46.13	46.83	45.75	45.75	46.03	46.16	24129	11.14	263	22159	91.84
UTINIFTETF	EQ	02-Sep-2022	1865.12	1876.00	1876.00	1851.61	1861.50	1863.42	1862.00	1376	25.62	119	644	46.80
UTISENSETF	EQ	02-Sep-2022	624.59	630.98	630.98	620.72	626.00	624.25	624.06	279	1.74	68	191	68.46
UTISXN50	EQ	02-Sep-2022	53.04	59.99	59.99	52.61	52.80	52.82	53.09	797	0.42	39	466	58.47
UTTAMSTL	BE	02-Sep-2022	3.55	3.60	3.65	3.50	3.65	3.60	3.57	169970	6.07	296	-	-
UTTAMSUGAR	EQ	02-Sep-2022	273.70	275.85	277.95	268.50	270.70	269.05	272.07	166229	452.26	6941	69625	41.88
V2RETAIL	EQ	02-Sep-2022	112.75	112.70	115.75	112.70	114.60	114.50	114.23	21337	24.37	472	17055	79.93
VADILALIND	EQ	02-Sep-2022	2464.85	2505.00	2599.00	2453.25	2570.00	2581.15	2548.16	20029	510.37	2763	12835	64.08
VAIBHAVGBL	EQ	02-Sep-2022	341.55	345.00	355.50	333.70	335.00	341.90	345.83	1461606	5054.64	32054	356642	24.40
VAISHALI	EQ	02-Sep-2022	97.55	98.50	99.40	95.60	98.45	96.95	97.57	40798	39.81	426	25327	62.08
VAKRANGEE	EQ	02-Sep-2022	27.70	27.75	27.85	27.50	27.60	27.55	27.66	1445871	399.89	3474	934290	64.62
VALIANTORG	EQ	02-Sep-2022	605.95	609.80	678.00	609.80	663.00	660.85	663.33	989759	6565.41	42512	168372	17.01
VARDHACRLC	EQ	02-Sep-2022	57.15	57.20	59.10	57.05	57.10	57.35	57.86	104937	60.72	1239	62550	59.61
VARDMNPOLY	EQ	02-Sep-2022	22.85	23.35	23.35	22.70	23.10	23.05	23.10	16488	3.81	112	12817	77.74
VARROC	EQ	02-Sep-2022	354.05	355.80	384.90	352.45	382.35	380.25	375.08	1959804	7350.90	38926	638478	32.58
VASCONEQ	EQ	02-Sep-2022	25.20	25.20	27.15	25.00	26.15	26.25	26.40	1929932	509.50	4483	1021117	52.91
VASWANI	EQ	02-Sep-2022	22.05	22.50	22.50	21.50	21.60	21.60	21.87	79274	17.34	498	54873	69.22
VBL	EQ	02-Sep-2022	1042.20	1041.00	1047.00	1025.60	1027.20	1031.60	1036.56	761652	7894.99	37385	306429	40.23
VCL	EQ	02-Sep-2022	10.65	10.70	10.90	10.30	10.70	10.60	10.60	259875	27.55	689	123508	47.53
VEDL	EQ	02-Sep-2022	263.20	265.40	265.80	256.00	256.95	257.25	259.62	10204135	26492.13	96949	4361996	42.75
VEEKAYEM	ST	02-Sep-2022	46.55	48.35	48.85	47.20	48.85	48.85	48.47	68000	32.96	17	64000	94.12
VENKEYS	EQ	02-Sep-2022	2090.95	2115.80	2149.95	2100.00	2106.00	2106.40	2121.31	49889	1058.30	5635	14878	29.82
VENUSPIPES	EQ	02-Sep-2022	405.35	405.50	406.80	400.10	401.00	400.40	401.95	162114	651.63	1727	113928	70.28
VENUSREM	EQ	02-Sep-2022	213.35	215.00	220.00	211.95	216.00	215.00	215.15	34215	73.61	1385	21219	62.02
VERANDA	EQ	02-Sep-2022	315.70	319.90	325.00	315.00	318.00	317.90	320.15	200807	642.88	4515	125757	62.63
VERTOZ	EQ	02-Sep-2022	84.75	84.55	89.40	84.50	87.25	86.95	87.28	56899	49.66	961	27794	48.85
VESUVIUS	EQ	02-Sep-2022	1483.70	1493.00	1514.90	1441.90	1463.05	1455.40	1474.31	28570	421.21	3715	11312	39.59
VETO	EQ	02-Sep-2022	108.80	109.00	110.45	106.80	107.50	107.15	108.37	65656	71.15	1542	37002	56.36
VGUARD	EQ	02-Sep-2022	229.10	231.95	249.00	228.20	245.00	243.95	239.52	705069	1688.81	12117	318957	45.24
VHL	EQ	02-Sep-2022	3010.85	3060.45	3060.45	2977.00	2994.00	3005.50	3018.38	844	25.48	192	661	78.32
VICEROY	BZ	02-Sep-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	10907	0.20	18	-	-
VIDHIING	EQ	02-Sep-2022	384.15	386.10	386.10	375.20	379.30	377.75	379.57	49829	189.14	2699	41152	82.59
VIJAYA	EQ	02-Sep-2022	361.80	388.10	393.95	367.15	382.15	382.80	379.12	711480	2697.38	21520	214842	30.20
VIJIFIN	EQ	02-Sep-2022	2.90	2.95	3.00	2.90	3.00	2.95	2.97	130015	3.86	379	115028	88.47
VIKASECO	EQ	02-Sep-2022	3.60	3.65	3.65	3.55	3.65	3.60	3.61	4314160	155.88	2872	2305630	53.44
VIKASLIFE	BE	02-Sep-2022	5.20	5.20	5.25	5.10	5.25	5.20	5.19	10013970	519.43	6616	-	-
VIKASPROP	BE	02-Sep-2022	0.90	0.95	0.95	0.85	0.90	0.90	0.89	3298878	29.31	1363	-	-
VIKASWSP	BZ	02-Sep-2022	2.45	2.50	2.50	2.40	2.50	2.45	2.45	155012	3.80	185	-	-
VIMTALABS	EQ	02-Sep-2022	363.40	364.00	374.65	358.85	363.25	362.85	367.85	59607	219.26	2454	31182	52.31
VINATIORGA	EQ	02-Sep-2022	2239.40	2257.10	2258.25	2221.00	2242.30	2239.65	2242.68	71354	1600.24	8002	39156	54.88
VINDHYATEL	EQ	02-Sep-2022	1319.35	1318.00	1329.60	1283.30	1291.95	1304.15	1299.60	17459	226.90	1305	11660	66.79
VINEETLAB	EQ	02-Sep-2022	59.35	61.00	61.00	56.00	58.35	58.50	58.11	20636	11.99	342	13179	63.86
VINNY	SM	02-Sep-2022	44.00	46.20	46.20	46.20	46.20	46.20	46.20	6600	3.05	2	6600	100.00
VINYLINDIA	EQ	02-Sep-2022	544.90	593.00	599.35	564.15	599.35	599.25	589.92	675190	3983.10	16787	221181	32.76
VIPCLOTHNG	EQ	02-Sep-2022	28.50	28.50	29.00	28.00	28.65	28.70	28.58	349937	100.03	1285	199178	56.92
VIPIND	EQ	02-Sep-2022	594.50	599.65	599.90	590.00	590.50	591.05	594.84	171810	1021.99	5745	95093	55.35
VIPULLTD	EQ	02-Sep-2022	13.00	13.15	13.15	12.80	13.10	12.95	12.95	30408	3.94	110	25661	84.39
VISAKAIND	EQ	02-Sep-2022	600.70	604.00	620.00	593.10	597.10	597.95	607.67	46831	284.58	3337	21416	45.73
VISASTEEL	EQ	02-Sep-2022	13.65	13.80	14.00	13.30	13.50	13.45	13.60	88751	12.07	354	60582	68.26
VISESHINFO	EQ	02-Sep-2022	0.70	0.70	0.70	0.65	0.70	0.70	0.68	10149919	68.58	6986	9839657	96.94
VISHAL	EQ	02-Sep-2022	25.20	25.70	26.00	25.30	25.45	25.45	25.53	233482	59.62	1013	134500	57.61
VISHNU	EQ	02-Sep-2022	1936.85	1920.00	1959.90	1890.00	1919.00	1930.50	1922.20	22540	433.26	3502	11963	53.07
VISHWARAJ	EQ	02-Sep-2022	17.30	17.45	17.50	17.20	17.40	17.25	17.33	459710	79.66	1637	321091	69.85
VIVIDHA	EQ	02-Sep-2022	1.30	1.30	1.35	1.25	1.35	1.30	1.31	997210	13.04	990	618364	62.01
VIVIMEDLAB	EQ	02-Sep-2022	9.65	9.60	9.90	9.60	9.80	9.75	9.79	118740	11.63	346	69625	58.64
VIVO	SM	02-Sep-2022	167.65	176.00	176.00	176.00	176.00	176.00	176.00	1600	2.82	1	1600	100.00
VLSFINANCE	EQ	02-Sep-2022	146.10	146.55	148.20	145.05	146.00	146.15	146.54	27102	39.71	567	18426	67.99
VMARCIND	SM	02-Sep-2022	36.30	38.00	38.35	35.50	35.50	35.50	37.28	24000	8.95	8	18000	75.00
VMART	EQ	02-Sep-2022	2967.20	2960.00	3058.00	2940.20	3017.95	2999.95	3016.79	24244	731.39	7108	13360	55.11
VOLTAMP	EQ	02-Sep-2022	2804.70	2812.00	2824.95	2751.65	2760.00	2757.75	2778.18	11566	321.32	2910	5267	45.54
VOLTAS	EQ	02-Sep-2022	979.95	989.00	989.00	970.00	971.05	971.50	978.49	887624	8685.28	24606	469761	52.92
VRLLOG	EQ	02-Sep-2022	615.90	615.90	626.65	614.75	623.95	622.65	619.56	166249	1030.02	10718	74542	44.84
VSCL	SM	02-Sep-2022	25.75	27.00	27.00	27.00	27.00	27.00	27.00	6000	1.62	2	6000	100.00
VSSL	EQ	02-Sep-2022	242.00	246.00	246.00	240.00	240.55	243.00	241.62	20060	48.47	743	11870	59.17
VSTIND	EQ	02-Sep-2022	3250.15	3266.45	3270.00	3211.00	3254.00	3241.25	3236.02	2270	73.46	1017	1336	58.85
VSTTILLERS	EQ	02-Sep-2022	2530.05	2534.90	2569.00	2515.05	2517.00	2521.20	2539.43	5367	136.29	1192	3608	67.23
VTL	EQ	02-Sep-2022	326.95	329.00	330.45	325.00	330.00	327.60	327.27	367184	1201.69	8154	235426	64.12
WABAG	EQ	02-Sep-2022	268.20	270.45	279.95	268.80	269.30	269.60	274.38	670728	1840.36	12354	218868	32.63
WALCHANNAG	EQ	02-Sep-2022	64.90	65.05	68.10	63.60	68.10	68.10	67.56	1218202	822.96	2704	483623	39.70
WALPAR	SM	02-Sep-2022	63.90	63.90	67.05	61.05	64.95	64.95	64.67	30000	19.40	15	22000	73.33
WANBURY	BE	02-Sep-2022	60.00	60.50	62.70	60.00	61.50	61.50	60.45	27523	16.64	69	-	-
WATERBASE	EQ	02-Sep-2022	82.20	82.80	84.00	82.10	82.50	82.30	82.93	46372	38.46	927	25461	54.91
WEALTH	EQ	02-Sep-2022	266.65	247.00	268.25	247.00	252.05	258.75	259.66	865	2.25	55	138	15.95
WEBELSOLAR	EQ	02-Sep-2022	91.10	93.00	93.15	90.00	90.80	90.40	91.12	122544	111.66	1966	76939	62.78
WEIZMANIND	EQ	02-Sep-2022	75.25	76.90	77.50	73.10	77.00	75.75	75.38	25993	19.59	738	14723	56.64
WELCORP	EQ	02-Sep-2022	227.85	228.95	243.35	228.90	242.50	241.30	237.24	2650752	6288.64	27772	968802	36.55
WELENT	EQ	02-Sep-2022	116.55	117.00	121.35	116.40	119.70	119.25	119.70	1092594	1307.79	10128	492096	45.04
WELINV	EQ	02-Sep-2022	271.80	275.25	276.95	270.25	276.95	274.90	271.90	486	1.32	33	455	93.62
WELSPUNIND	EQ	02-Sep-2022	75.75	75.95	76.70	74.00	74.00	74.30	75.00	1514655	1135.92	8385	1032621	68.18
WENDT	EQ	02-Sep-2022	7895.10	7954.00	7954.00	7708.30	7726.00	7777.60	7839.82	440	34.50	238	311	70.68
WESTLIFE	EQ	02-Sep-2022	651.05	658.25	660.70	640.00	640.20	644.75	653.66	130040	850.01	6188	89487	68.81
WEWIN	EQ	02-Sep-2022	42.60	42.60	44.70	42.10	42.10	43.00	43.81	23173	10.15	447	16777	72.40
WFL	EQ	02-Sep-2022	138.80	143.50	143.50	134.75	137.05	137.05	137.75	612	0.84	14	413	67.48
WHEELS	EQ	02-Sep-2022	682.30	689.40	704.40	689.40	698.00	695.40	696.86	30398	211.83	1799	17195	56.57
WHIRLPOOL	EQ	02-Sep-2022	1819.10	1815.00	1835.00	1790.00	1790.15	1793.40	1809.93	59874	1083.68	4998	23063	38.52
WINDLAS	EQ	02-Sep-2022	223.40	225.90	226.40	216.30	220.75	220.30	222.99	31686	70.66	1703	19048	60.11
WINDMACHIN	EQ	02-Sep-2022	38.80	39.00	39.00	37.25	37.40	37.45	37.95	70023	26.57	785	43248	61.76
WINPRO	BE	02-Sep-2022	4.95	4.95	5.05	4.90	5.00	5.00	4.99	151329	7.55	208	-	-
WIPL	BE	02-Sep-2022	56.00	57.30	57.30	55.05	56.50	56.50	55.64	123	0.07	9	-	-
WIPRO	EQ	02-Sep-2022	410.45	412.55	412.75	407.10	407.65	407.70	408.95	4907540	20069.21	107906	2717937	55.38
WOCKPHARMA	EQ	02-Sep-2022	237.30	238.80	239.60	234.80	235.10	235.60	236.34	403481	953.60	6098	197816	49.03
WONDERLA	EQ	02-Sep-2022	375.75	377.70	378.40	356.50	361.90	360.55	366.61	241117	883.96	9269	169920	70.47
WORTH	EQ	02-Sep-2022	100.55	102.00	102.00	98.65	100.00	100.50	100.12	9526	9.54	186	6310	66.24
WSTCSTPAPR	EQ	02-Sep-2022	632.30	632.30	635.85	609.25	610.40	610.70	618.46	244929	1514.78	6985	130174	53.15
XCHANGING	EQ	02-Sep-2022	78.20	78.65	78.65	76.25	76.80	76.55	77.41	146712	113.57	2545	71062	48.44
XELPMOC	EQ	02-Sep-2022	167.10	167.45	169.00	165.00	167.05	167.95	166.83	22518	37.57	1796	13118	58.26
XPROINDIA	BE	02-Sep-2022	744.85	744.90	767.00	740.00	750.00	750.90	751.22	10610	79.70	743	-	-
YAARI	BE	02-Sep-2022	46.65	46.30	46.40	44.35	44.35	44.35	44.59	118591	52.88	651	-	-
YESBANK	EQ	02-Sep-2022	16.35	16.45	16.50	16.20	16.20	16.20	16.29	53454387	8705.71	53483	28172845	52.70
YUKEN	EQ	02-Sep-2022	539.70	548.05	565.00	537.00	555.30	558.50	548.34	36481	200.04	680	30419	83.38
ZEEL	EQ	02-Sep-2022	244.75	246.80	252.45	242.65	248.20	248.75	247.91	15309256	37953.51	97021	3904069	25.50
ZEELEARN	EQ	02-Sep-2022	6.95	7.00	7.10	6.95	7.10	7.05	7.05	1045830	73.71	1535	781836	74.76
ZEEMEDIA	EQ	02-Sep-2022	18.35	18.65	20.70	18.55	19.55	19.55	19.83	12842742	2547.00	14732	7480561	58.25
ZENITHEXPO	EQ	02-Sep-2022	90.15	88.25	94.50	85.30	87.00	87.35	88.10	2712	2.39	134	1637	60.36
ZENITHSTL	BE	02-Sep-2022	6.10	6.00	6.10	5.90	6.05	6.00	6.01	192028	11.54	637	-	-
ZENSARTECH	EQ	02-Sep-2022	230.95	231.45	235.25	229.95	230.60	230.30	231.67	560494	1298.48	11763	228960	40.85
ZENTEC	EQ	02-Sep-2022	208.25	209.45	210.00	205.25	208.15	207.05	207.44	273168	566.67	5229	131021	47.96
ZFCVINDIA	EQ	02-Sep-2022	9462.30	9494.00	9774.45	9440.00	9644.00	9649.80	9590.01	7188	689.33	2159	2419	33.65
ZODIAC	BE	02-Sep-2022	136.65	137.00	138.40	132.10	134.50	134.85	135.95	14507	19.72	403	-	-
ZODIACLOTH	EQ	02-Sep-2022	93.10	94.55	94.55	92.00	92.30	93.15	93.08	11540	10.74	429	5864	50.81
ZOMATO	EQ	02-Sep-2022	62.45	63.40	63.40	59.40	59.60	59.75	60.54	137946710	83506.18	214212	44295363	32.11
ZOTA	EQ	02-Sep-2022	276.00	276.00	276.00	260.00	267.95	266.00	265.54	44829	119.04	1638	26654	59.46
ZUARI	EQ	02-Sep-2022	186.95	187.75	195.90	186.50	187.85	188.65	191.51	552994	1059.02	8602	226324	40.93
ZUARIIND	EQ	02-Sep-2022	177.05	182.90	184.50	178.10	180.65	179.55	181.20	106474	192.93	3218	45322	42.57
ZYDUSLIFE	EQ	02-Sep-2022	372.50	374.40	376.95	368.00	368.50	368.70	372.26	695670	2589.68	13505	230118	33.08
ZYDUSWELL	EQ	02-Sep-2022	1648.05	1651.00	1660.00	1616.00	1619.50	1623.55	1639.16	19022	311.80	2645	11379	59.82