nse-sec-bhavdata-full-2022-09-05.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	05-Sep-2022	106.15	107.05	109.85	105.70	106.50	106.15	107.61	309764	333.35	4497	156047	50.38
21STCENMGM	EQ	05-Sep-2022	28.30	28.30	28.30	27.75	27.75	27.75	28.02	2206	0.62	37	2206	100.00
3IINFOLTD	EQ	05-Sep-2022	47.55	47.50	48.50	46.80	47.10	47.15	47.49	604191	286.94	5440	303986	50.31
3MINDIA	EQ	05-Sep-2022	23076.75	23229.00	23386.50	22900.00	23220.00	23244.85	23199.22	1739	403.43	1063	943	54.23
3PLAND	EQ	05-Sep-2022	18.00	18.55	18.65	17.90	18.55	18.55	18.33	6336	1.16	59	3749	59.17
456GS2023	GS	05-Sep-2022	100.45	95.49	95.49	95.49	95.49	95.49	95.49	1	0.00	1	1	100.00
574GS2026	GS	05-Sep-2022	93.85	94.01	94.01	94.00	94.00	94.00	94.00	153	0.14	2	153	100.00
5PAISA	EQ	05-Sep-2022	331.80	339.70	360.00	334.00	352.95	351.40	350.44	108613	380.62	4411	47157	43.42
63MOONS	EQ	05-Sep-2022	181.65	183.00	187.90	182.05	185.30	185.15	184.81	50576	93.47	948	36461	72.09
654GS2032	GS	05-Sep-2022	96.60	96.75	96.80	96.75	96.80	96.80	96.78	1500	1.45	2	1500	100.00
667GS2035	GS	05-Sep-2022	96.01	94.11	96.98	94.00	96.98	96.98	94.11	6148	5.79	5	6069	98.72
667GS2050	GS	05-Sep-2022	97.01	92.70	92.80	92.16	92.16	92.16	92.35	523	0.48	21	523	100.00
676GS2061	GS	05-Sep-2022	92.00	90.11	90.11	90.11	90.11	90.11	90.11	600	0.54	1	600	100.00
699GS2051	GS	05-Sep-2022	95.01	96.69	96.69	94.42	96.23	96.23	96.23	1285	1.24	8	1281	99.69
710GS2029	GS	05-Sep-2022	101.00	102.50	102.50	101.00	101.00	101.00	101.30	5000	5.07	7	5000	100.00
726GS2032	GS	05-Sep-2022	99.95	100.00	100.00	99.95	99.95	99.95	99.98	2	0.00	2	2	100.00
754GS2036	GS	05-Sep-2022	103.25	103.00	104.49	103.00	103.50	103.50	103.55	1590	1.65	10	1590	100.00
795GS2032	GS	05-Sep-2022	112.00	112.00	112.00	112.00	112.00	112.00	112.00	1000	1.12	1	1000	100.00
A2ZINFRA	EQ	05-Sep-2022	12.30	12.30	13.30	12.30	13.20	13.20	13.01	865667	112.60	1437	602683	69.62
AAATECH	SM	05-Sep-2022	134.00	134.50	139.00	134.50	135.00	135.00	137.16	18000	24.69	6	12000	66.67
AAKASH	EQ	05-Sep-2022	12.45	12.75	12.75	11.95	12.45	12.40	12.29	86767	10.67	361	72031	83.02
AAREYDRUGS	EQ	05-Sep-2022	39.30	39.80	40.85	39.10	40.85	40.65	40.32	65134	26.26	633	44770	68.74
AARON	EQ	05-Sep-2022	178.90	182.40	196.75	182.40	196.75	196.60	193.85	110863	214.91	2291	62521	56.39
AARTIDRUGS	EQ	05-Sep-2022	435.75	431.00	435.15	430.00	434.10	433.65	432.53	60506	261.71	4460	25365	41.92
AARTIIND	EQ	05-Sep-2022	837.90	840.00	849.90	835.00	845.05	845.10	844.52	738766	6239.01	19000	437599	59.23
AARTISURF	EQ	05-Sep-2022	860.30	864.40	883.80	847.05	860.00	857.85	864.21	24643	212.97	2623	9906	40.20
AARVEEDEN	EQ	05-Sep-2022	27.25	28.10	28.20	27.00	27.35	27.40	27.55	43376	11.95	343	27403	63.18
AARVI	EQ	05-Sep-2022	106.90	106.05	111.50	106.00	108.05	111.10	107.78	41899	45.16	389	36400	86.88
AAVAS	EQ	05-Sep-2022	2276.90	2288.90	2317.05	2274.00	2275.10	2287.95	2299.37	52696	1211.67	6861	27330	51.86
ABAN	EQ	05-Sep-2022	55.50	55.50	56.30	54.40	54.80	55.10	55.40	231790	128.42	2705	128705	55.53
ABB	EQ	05-Sep-2022	3368.90	3350.00	3388.00	3253.65	3291.00	3289.20	3292.12	587410	19338.22	66571	274162	46.67
ABBOTINDIA	EQ	05-Sep-2022	18442.25	18380.00	18650.00	18160.00	18229.00	18209.00	18294.79	20184	3692.62	4496	11977	59.34
ABCAPITAL	EQ	05-Sep-2022	114.70	114.50	118.00	114.30	115.50	115.40	116.06	4379430	5082.72	20350	2021170	46.15
ABFRL	EQ	05-Sep-2022	307.45	307.95	314.40	304.80	313.60	313.55	310.48	2794631	8676.73	24520	986835	35.31
ABMINTLLTD	BE	05-Sep-2022	79.75	76.00	81.80	76.00	81.80	81.80	81.51	1659	1.35	17	-	-
ABSLAMC	EQ	05-Sep-2022	474.05	474.05	474.80	464.00	474.00	474.00	469.48	68755	322.79	3436	35119	51.08
ABSLBANETF	EQ	05-Sep-2022	39.47	39.47	39.99	39.47	39.73	39.93	39.80	10755	4.28	193	8875	82.52
ABSLNN50ET	EQ	05-Sep-2022	44.85	45.10	45.25	44.40	44.80	44.80	44.73	4932	2.21	93	4426	89.74
ACC	EQ	05-Sep-2022	2290.05	2303.90	2305.00	2285.00	2286.00	2288.15	2292.36	245656	5631.32	9059	82071	33.41
ACCELYA	EQ	05-Sep-2022	1115.30	1115.30	1142.50	1109.00	1114.70	1111.70	1120.45	17561	196.76	2295	9352	53.25
ACCURACY	EQ	05-Sep-2022	200.95	200.00	202.00	196.45	198.00	198.90	199.97	10177	20.35	264	6236	61.28
ACE	EQ	05-Sep-2022	287.90	293.00	306.85	292.15	300.10	298.65	300.18	3923218	11776.63	54973	910994	23.22
ACRYSIL	EQ	05-Sep-2022	703.15	708.75	715.80	702.40	705.00	704.10	708.05	55228	391.04	4005	25583	46.32
ADANIENT	EQ	05-Sep-2022	3355.80	3374.10	3431.80	3313.00	3350.00	3346.55	3373.03	3686950	124361.91	146740	526338	14.28
ADANIGREEN	EQ	05-Sep-2022	2383.10	2402.50	2416.85	2343.00	2354.00	2353.80	2375.94	962996	22880.16	46215	350051	36.35
ADANIPORTS	EQ	05-Sep-2022	851.95	854.95	864.90	848.20	849.50	850.90	855.79	5434684	46509.35	84753	1143277	21.04
ADANIPOWER	BE	05-Sep-2022	401.25	403.65	407.00	385.55	392.40	389.85	392.39	3344426	13123.32	80531	-	-
ADANITRANS	EQ	05-Sep-2022	3866.55	3862.80	3920.00	3811.00	3872.00	3881.25	3877.98	388311	15058.64	23102	183071	47.15
ADFFOODS	EQ	05-Sep-2022	722.35	716.25	729.00	715.00	719.00	718.90	721.81	6962	50.25	917	3654	52.48
ADL	BE	05-Sep-2022	80.75	84.75	84.75	84.00	84.75	84.75	84.67	2831	2.40	46	-	-
ADORWELD	EQ	05-Sep-2022	892.00	885.00	923.70	885.00	894.90	889.35	905.40	40408	365.86	4242	20797	51.47
ADROITINFO	BE	05-Sep-2022	16.55	17.15	17.15	16.00	16.05	16.25	16.63	13640	2.27	106	-	-
ADSL	EQ	05-Sep-2022	111.15	112.20	117.55	111.20	114.30	114.45	114.36	304024	347.69	5239	130356	42.88
ADVANIHOTR	EQ	05-Sep-2022	83.00	82.50	86.35	82.50	83.20	83.30	84.26	82750	69.73	1104	40566	49.02
ADVENZYMES	EQ	05-Sep-2022	268.65	270.00	270.85	267.05	269.00	268.90	269.28	55936	150.63	2790	30956	55.34
AEGISCHEM	EQ	05-Sep-2022	284.55	285.00	287.40	277.75	280.00	280.35	282.38	423916	1197.04	11886	194320	45.84
AETHER	EQ	05-Sep-2022	918.60	925.95	925.95	890.00	897.00	894.00	908.25	82596	750.18	6127	39073	47.31
AFFLE	EQ	05-Sep-2022	1294.90	1297.90	1304.00	1275.10	1284.40	1279.20	1286.68	257031	3307.16	15284	100857	39.24
AGARIND	EQ	05-Sep-2022	669.75	694.95	699.90	668.40	679.80	675.25	685.45	58487	400.90	4579	26957	46.09
AGI	EQ	05-Sep-2022	341.65	343.00	348.55	336.05	342.00	342.80	343.46	409895	1407.81	12230	158613	38.70
AGNI	SM	05-Sep-2022	38.25	40.15	40.15	39.95	40.15	40.15	40.13	320000	128.42	31	270000	84.38
AGRITECH	BE	05-Sep-2022	87.70	87.70	89.10	83.55	89.00	88.05	86.45	4865	4.21	73	-	-
AGROPHOS	EQ	05-Sep-2022	43.85	45.95	46.00	44.75	46.00	46.00	45.85	129186	59.23	561	91917	71.15
AGSTRA	EQ	05-Sep-2022	85.35	85.90	86.40	84.00	84.50	84.55	85.39	162696	138.93	2435	109873	67.53
AHLADA	EQ	05-Sep-2022	119.00	118.50	124.00	118.50	124.00	123.00	122.59	22213	27.23	431	15757	70.94
AHLEAST	EQ	05-Sep-2022	248.40	250.00	255.00	247.65	251.65	251.30	251.06	5881	14.76	435	3159	53.72
AHLUCONT	EQ	05-Sep-2022	435.40	435.40	441.55	428.00	429.80	430.90	434.02	15435	66.99	1111	7907	51.23
AIAENG	EQ	05-Sep-2022	2596.65	2620.00	2687.35	2561.10	2578.00	2585.75	2626.90	97477	2560.62	12112	57354	58.84
AIRAN	EQ	05-Sep-2022	19.50	19.30	19.75	19.30	19.55	19.55	19.60	331619	64.98	1291	219472	66.18
AIROLAM	EQ	05-Sep-2022	71.60	72.05	77.90	68.60	71.50	72.35	73.87	80453	59.43	805	40145	49.90
AIRTELPP	E1	05-Sep-2022	346.45	352.50	356.90	346.40	355.50	355.70	353.54	212449	751.10	4631	153133	72.08
AJANTPHARM	EQ	05-Sep-2022	1354.10	1354.10	1370.15	1340.00	1341.00	1346.30	1357.13	33949	460.73	4320	13171	38.80
AJMERA	EQ	05-Sep-2022	277.25	277.25	289.00	277.25	279.10	282.20	283.87	95532	271.19	5828	48627	50.90
AJOONI	EQ	05-Sep-2022	41.25	41.50	42.80	40.50	40.85	41.00	41.32	390901	161.51	1921	129629	33.16
AJRINFRA	EQ	05-Sep-2022	1.50	1.50	1.65	1.50	1.65	1.65	1.56	3068724	47.95	848	1625056	52.96
AKASH	BE	05-Sep-2022	46.65	45.75	48.00	45.75	46.80	46.80	46.69	16445	7.68	175	-	-
AKG	EQ	05-Sep-2022	56.85	56.95	59.65	54.50	59.65	59.65	59.39	455032	270.25	1062	290140	63.76
AKSHAR	EQ	05-Sep-2022	119.80	117.90	120.50	117.05	118.10	119.60	119.20	19502	23.25	388	13363	68.52
AKSHARCHEM	EQ	05-Sep-2022	369.80	380.20	391.65	350.25	358.00	354.40	373.93	202281	756.39	9223	63993	31.64
AKSHOPTFBR	EQ	05-Sep-2022	11.45	11.75	13.70	11.75	13.70	13.70	13.51	6166943	833.29	5037	2697273	43.74
AKZOINDIA	EQ	05-Sep-2022	1940.35	1950.00	1960.00	1942.00	1945.10	1944.85	1951.66	14661	286.13	1132	12540	85.53
ALANKIT	EQ	05-Sep-2022	13.10	13.45	14.15	13.25	13.80	13.70	13.82	1482830	204.95	2833	930665	62.76
ALBERTDAVD	EQ	05-Sep-2022	562.95	574.00	609.00	563.00	606.90	604.50	591.47	34774	205.68	1710	25584	73.57
ALEMBICLTD	EQ	05-Sep-2022	73.20	73.45	74.25	72.30	73.00	72.90	73.15	94437	69.08	2929	54610	57.83
ALICON	EQ	05-Sep-2022	812.20	820.30	881.95	820.25	866.00	870.85	862.29	170562	1470.73	10227	52131	30.56
ALKALI	EQ	05-Sep-2022	93.35	95.00	98.05	94.95	95.00	95.20	96.30	49167	47.35	854	25389	51.64
ALKEM	EQ	05-Sep-2022	2977.85	2969.70	3053.00	2965.05	3034.00	3034.85	3032.33	242552	7354.99	13993	158992	65.55
ALKYLAMINE	EQ	05-Sep-2022	2998.65	3013.50	3033.00	2962.35	2984.00	2971.25	3003.00	26804	804.92	6641	12299	45.88
ALLCARGO	EQ	05-Sep-2022	349.65	350.40	352.75	335.50	338.00	338.10	343.29	656957	2255.28	14402	344762	52.48
ALLSEC	EQ	05-Sep-2022	522.80	523.50	526.95	519.00	519.00	520.05	521.74	7593	39.62	359	5717	75.29
ALMONDZ	EQ	05-Sep-2022	88.80	89.70	92.00	87.20	91.30	90.60	90.77	24301	22.06	521	14355	59.07
ALOKINDS	BE	05-Sep-2022	19.65	19.70	20.60	19.50	20.60	20.60	20.14	3854514	776.32	5419	-	-
ALPA	EQ	05-Sep-2022	61.75	62.90	65.00	61.50	63.90	63.75	63.69	68113	43.38	983	40649	59.68
ALPHAGEO	EQ	05-Sep-2022	309.15	315.00	316.25	305.00	314.00	313.30	314.25	11511	36.17	762	7946	69.03
ALPSINDUS	BE	05-Sep-2022	2.40	2.50	2.50	2.30	2.35	2.35	2.38	95350	2.27	190	-	-
AMARAJABAT	EQ	05-Sep-2022	510.05	513.00	541.45	510.10	540.95	539.50	532.28	2943895	15669.71	51284	553926	18.82
AMBER	EQ	05-Sep-2022	2252.80	2260.00	2307.60	2257.95	2299.00	2293.55	2290.79	61535	1409.64	9063	26409	42.92
AMBICAAGAR	EQ	05-Sep-2022	32.40	33.15	34.40	30.40	32.60	33.40	33.35	215628	71.91	939	134938	62.58
AMBIKCO	EQ	05-Sep-2022	1801.75	1805.00	1831.15	1802.45	1817.00	1814.70	1819.67	11279	205.24	2204	7435	65.92
AMBUJACEM	EQ	05-Sep-2022	415.60	417.15	419.65	414.05	416.10	417.95	417.36	6074232	25351.24	109171	3375733	55.57
AMDIND	EQ	05-Sep-2022	92.45	94.40	97.05	93.90	97.05	97.05	96.27	106369	102.40	665	76789	72.19
AMIORG	EQ	05-Sep-2022	998.50	1004.00	1032.00	994.50	1010.00	1007.40	1015.98	92385	938.61	7277	35755	38.70
AMJLAND	EQ	05-Sep-2022	31.65	32.00	32.80	31.65	32.45	32.10	32.13	27816	8.94	348	17408	62.58
AMJUMBO	SM	05-Sep-2022	8.70	9.10	9.10	9.10	9.10	9.10	9.10	312000	28.39	20	288000	92.31
AMRUTANJAN	EQ	05-Sep-2022	757.20	755.00	759.00	747.05	750.00	748.55	750.50	21905	164.40	2655	15071	68.80
ANANDRATHI	EQ	05-Sep-2022	649.70	655.00	661.55	650.00	656.10	657.85	654.72	17784	116.44	1465	9691	54.49
ANANTRAJ	EQ	05-Sep-2022	93.70	94.55	98.15	91.10	95.40	95.40	94.77	5595247	5302.68	22542	1622366	29.00
ANDHRACEMT	BE	05-Sep-2022	6.45	6.75	6.75	6.50	6.75	6.75	6.70	481296	32.25	1103	-	-
ANDHRAPAP	EQ	05-Sep-2022	489.90	494.00	494.00	480.50	484.45	481.55	484.66	87818	425.62	3489	46189	52.60
ANDHRSUGAR	EQ	05-Sep-2022	146.65	147.25	149.80	145.00	149.80	146.95	147.38	152584	224.88	2848	75702	49.61
ANDREWYU	EQ	05-Sep-2022	22.05	22.25	22.45	22.00	22.05	22.15	22.14	111176	24.62	574	68593	61.70
ANGELONE	EQ	05-Sep-2022	1327.10	1340.00	1369.00	1332.00	1339.00	1340.15	1354.08	591103	8003.99	22098	201844	34.15
ANIKINDS	EQ	05-Sep-2022	44.45	45.35	46.30	44.45	44.65	44.75	45.30	80056	36.26	661	55495	69.32
ANKITMETAL	BE	05-Sep-2022	6.00	6.10	6.15	5.90	6.05	5.95	6.02	209345	12.59	539	-	-
ANMOL	EQ	05-Sep-2022	179.00	182.55	185.10	177.30	177.55	178.90	181.03	8004	14.49	414	4170	52.10
ANSALAPI	EQ	05-Sep-2022	18.80	19.05	19.65	18.00	18.65	18.80	19.06	226720	43.22	581	176516	77.86
ANSALHSG	EQ	05-Sep-2022	6.65	6.60	6.80	6.55	6.70	6.65	6.69	204306	13.66	275	145714	71.32
ANTGRAPHIC	EQ	05-Sep-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.96	400932	3.87	393	268078	66.86
ANUP	EQ	05-Sep-2022	891.70	905.00	909.95	880.05	889.95	882.40	893.45	10231	91.41	1295	5243	51.25
ANURAS	EQ	05-Sep-2022	764.35	763.50	775.00	757.10	766.00	764.70	764.12	43017	328.70	3181	18050	41.96
APARINDS	EQ	05-Sep-2022	1293.10	1293.00	1302.80	1202.05	1218.95	1220.40	1240.58	224928	2790.40	18394	133395	59.31
APCL	EQ	05-Sep-2022	232.75	236.00	249.00	234.00	241.25	241.70	242.72	100127	243.03	3427	50829	50.76
APCOTEXIND	EQ	05-Sep-2022	590.65	591.00	607.20	589.05	595.00	596.90	598.91	90464	541.80	5066	29924	33.08
APEX	EQ	05-Sep-2022	327.35	329.45	336.25	325.05	328.30	328.60	330.37	103491	341.90	6322	31634	30.57
APLAPOLLO	EQ	05-Sep-2022	1035.50	1040.80	1071.00	1030.00	1063.00	1057.45	1057.79	602221	6370.25	40963	273365	45.39
APLLTD	EQ	05-Sep-2022	643.90	647.30	647.30	635.20	640.85	640.00	639.67	148896	952.44	7490	95963	64.45
APOLLO	EQ	05-Sep-2022	148.15	151.90	164.00	150.10	156.50	156.75	159.32	1278547	2036.94	25550	562625	44.01
APOLLOHOSP	EQ	05-Sep-2022	4312.35	4282.00	4308.60	4233.00	4296.00	4282.55	4275.03	522750	22347.73	35032	265624	50.81
APOLLOPIPE	EQ	05-Sep-2022	539.45	544.90	549.85	535.10	544.85	542.55	544.87	173491	945.30	4016	143129	82.50
APOLLOTYRE	EQ	05-Sep-2022	251.95	253.25	255.80	252.65	254.95	254.60	254.37	2298044	5845.57	32527	1012875	44.08
APOLSINHOT	EQ	05-Sep-2022	858.95	871.35	884.60	865.50	880.00	869.55	871.48	768	6.69	165	326	42.45
APTECHT	EQ	05-Sep-2022	263.15	263.15	264.20	252.35	253.20	255.40	257.77	199380	513.95	5827	102759	51.54
APTUS	EQ	05-Sep-2022	353.90	358.90	362.90	350.15	351.00	353.30	356.56	622062	2218.04	25183	387987	62.37
ARCHIDPLY	EQ	05-Sep-2022	97.75	98.40	100.90	97.40	99.00	99.10	99.12	245127	242.98	2876	134095	54.70
ARCHIES	EQ	05-Sep-2022	19.15	19.30	20.40	19.15	20.00	20.10	20.09	273845	55.01	1142	135072	49.32
ARENTERP	EQ	05-Sep-2022	35.25	36.25	36.25	33.50	34.55	34.20	34.13	7575	2.59	198	3603	47.56
ARIES	EQ	05-Sep-2022	137.60	139.70	139.70	136.65	137.60	137.75	138.04	25856	35.69	852	16727	64.69
ARIHANTCAP	EQ	05-Sep-2022	76.80	77.10	80.60	77.05	80.60	80.60	79.60	409392	325.86	1634	247867	60.55
ARIHANTSUP	EQ	05-Sep-2022	222.30	230.00	230.00	215.00	216.00	215.80	219.73	197001	432.88	4839	134170	68.11
ARMANFIN	EQ	05-Sep-2022	1423.85	1438.00	1438.00	1380.25	1419.00	1419.40	1420.27	4386	62.29	717	2808	64.02
AROGRANITE	EQ	05-Sep-2022	52.40	51.60	53.70	51.15	52.25	52.55	52.60	34473	18.13	464	22854	66.30
ARROWGREEN	EQ	05-Sep-2022	77.45	77.90	78.85	74.50	75.85	75.30	76.12	43228	32.90	615	28011	64.80
ARSHIYA	EQ	05-Sep-2022	14.10	14.45	14.80	13.65	14.00	13.95	14.25	1270725	181.08	1489	992097	78.07
ARSSINFRA	BE	05-Sep-2022	21.15	21.20	22.20	20.25	21.70	21.80	21.79	32199	7.02	150	-	-
ARTEMISMED	EQ	05-Sep-2022	63.85	64.75	65.55	63.20	64.00	63.65	64.14	165580	106.20	1739	87270	52.71
ARTNIRMAN	EQ	05-Sep-2022	100.65	102.90	105.65	102.90	105.65	105.65	105.19	10804	11.36	133	8971	83.03
ARVEE	BE	05-Sep-2022	86.75	87.00	89.70	82.55	88.60	88.60	82.74	231	0.19	6	-	-
ARVIND	EQ	05-Sep-2022	103.90	105.05	109.75	105.05	109.05	108.95	108.25	4464471	4832.94	26501	1593906	35.70
ARVINDFASN	EQ	05-Sep-2022	281.85	280.70	292.00	279.90	286.00	284.80	287.71	321787	925.83	6831	182189	56.62
ARVSMART	EQ	05-Sep-2022	230.65	235.00	235.00	224.50	227.00	226.15	228.22	34618	79.00	893	19632	56.71
ASAHIINDIA	EQ	05-Sep-2022	644.25	648.40	671.00	645.30	669.80	663.85	656.99	545294	3582.55	18461	244084	44.76
ASAHISONG	EQ	05-Sep-2022	308.85	308.90	315.00	306.05	313.00	312.15	312.16	10300	32.15	768	6455	62.67
ASAL	EQ	05-Sep-2022	500.40	512.80	515.80	468.65	473.00	471.45	486.15	272403	1324.29	16046	115864	42.53
ASALCBR	EQ	05-Sep-2022	444.85	450.00	452.00	444.00	449.00	449.10	448.08	20090	90.02	1640	12971	64.56
ASHAPURMIN	EQ	05-Sep-2022	105.60	106.40	109.40	105.00	108.00	108.20	107.25	230750	247.48	3681	135307	58.64
ASHIANA	EQ	05-Sep-2022	150.60	153.50	156.65	148.10	156.60	154.95	153.99	46469	71.56	1415	29931	64.41
ASHIMASYN	EQ	05-Sep-2022	15.60	15.80	16.50	15.60	16.00	15.80	16.10	260416	41.93	783	199109	76.46
ASHOKA	EQ	05-Sep-2022	85.10	85.10	86.75	84.25	86.25	86.10	85.79	1083435	929.42	7676	435278	40.18
ASHOKLEY	EQ	05-Sep-2022	163.65	165.75	166.20	163.85	164.60	164.60	164.91	13883480	22895.56	86864	6022313	43.38
ASIANENE	EQ	05-Sep-2022	80.05	81.60	82.45	79.20	81.10	81.70	80.79	68488	55.33	1301	45123	65.88
ASIANHOTNR	EQ	05-Sep-2022	88.35	89.20	91.00	88.80	89.90	89.65	89.29	102044	91.11	228	98059	96.09
ASIANPAINT	EQ	05-Sep-2022	3431.05	3425.05	3450.00	3405.55	3425.00	3424.80	3424.07	518438	17751.68	48588	213104	41.11
ASIANTILES	EQ	05-Sep-2022	66.75	66.15	68.65	66.15	68.50	68.35	68.05	1278213	869.79	7410	881421	68.96
ASLIND	SM	05-Sep-2022	29.90	28.45	31.35	28.45	28.45	28.45	28.51	384000	109.48	9	376000	97.92
ASPINWALL	EQ	05-Sep-2022	235.15	241.00	258.65	235.00	249.00	245.75	254.76	110345	281.12	1764	61612	55.84
ASTEC	EQ	05-Sep-2022	1911.05	1919.00	1939.85	1900.05	1911.00	1919.15	1921.20	25382	487.64	5671	5483	21.60
ASTERDM	EQ	05-Sep-2022	231.05	232.90	243.00	232.25	240.60	240.95	237.00	2042021	4839.59	21638	1076149	52.70
ASTRAL	EQ	05-Sep-2022	2314.45	2319.75	2387.00	2288.00	2296.00	2305.10	2324.66	947342	22022.46	60181	215191	22.72
ASTRAMICRO	EQ	05-Sep-2022	354.65	357.90	359.00	341.00	342.05	343.65	349.02	777345	2713.11	8662	427948	55.05
ASTRAZEN	EQ	05-Sep-2022	3025.55	3020.25	3068.00	3020.25	3040.00	3051.20	3045.08	5998	182.64	1170	4332	72.22
ASTRON	EQ	05-Sep-2022	38.25	38.80	38.80	37.85	37.95	38.00	38.19	70550	26.94	577	42452	60.17
ATALREAL	SM	05-Sep-2022	69.00	67.80	68.80	62.05	66.00	66.70	65.20	206400	134.58	33	76800	37.21
ATFL	EQ	05-Sep-2022	765.80	765.80	778.90	764.75	765.10	767.00	771.15	13444	103.67	695	9577	71.24
ATGL	EQ	05-Sep-2022	3622.85	3588.05	3646.20	3505.00	3528.00	3530.60	3562.45	249706	8895.64	32664	105906	42.41
ATLANTA	EQ	05-Sep-2022	20.50	21.60	21.60	20.30	20.60	20.60	21.05	157393	33.13	925	83442	53.02
ATUL	EQ	05-Sep-2022	9221.45	9221.00	9319.90	9175.05	9185.00	9195.55	9237.22	21535	1989.24	3941	13474	62.57
ATULAUTO	EQ	05-Sep-2022	192.65	194.50	194.50	190.00	191.55	191.50	191.72	45928	88.05	1869	23415	50.98
AUBANK	EQ	05-Sep-2022	645.20	649.20	658.65	643.00	652.00	651.95	651.32	1027756	6694.00	24610	452498	44.03
AURIONPRO	EQ	05-Sep-2022	326.45	332.90	338.80	322.05	326.65	328.15	329.91	59149	195.14	2646	23829	40.29
AUROPHARMA	EQ	05-Sep-2022	534.90	540.00	542.75	536.00	539.50	539.55	539.29	718490	3874.75	16007	209844	29.21
AURUM	EQ	05-Sep-2022	145.80	149.50	152.80	138.55	145.00	147.25	144.26	462776	667.61	5150	283077	61.17
AURUMPP	X1	05-Sep-2022	81.35	85.40	85.40	77.30	85.40	85.25	83.47	108238	90.35	340	102351	94.56
AUSOMENT	EQ	05-Sep-2022	78.90	78.70	81.40	78.50	81.40	80.85	79.98	8728	6.98	190	5124	58.71
AUTOAXLES	EQ	05-Sep-2022	2008.40	2037.40	2038.15	1990.00	2012.00	2005.65	2005.09	18188	364.69	3694	8583	47.19
AUTOBEES	EQ	05-Sep-2022	133.61	134.97	134.97	132.28	133.94	133.74	133.73	23338	31.21	505	13236	56.71
AUTOIND	EQ	05-Sep-2022	72.45	73.00	79.65	72.00	79.65	79.65	76.83	152403	117.09	1352	111565	73.20
AVADHSUGAR	EQ	05-Sep-2022	537.50	537.50	538.95	519.00	522.00	522.40	528.14	79000	417.23	3636	38350	48.54
AVANTIFEED	EQ	05-Sep-2022	465.25	467.45	476.00	465.00	466.50	466.85	469.63	123111	578.16	4670	46550	37.81
AVG	SM	05-Sep-2022	59.90	62.85	62.85	62.85	62.85	62.85	62.85	2400	1.51	2	2400	100.00
AVROIND	EQ	05-Sep-2022	120.70	120.70	124.00	108.90	114.40	113.20	117.81	56833	66.95	469	22852	40.21
AVTNPL	EQ	05-Sep-2022	111.10	111.80	112.30	108.55	109.00	109.05	110.14	158159	174.19	3333	105038	66.41
AWHCL	EQ	05-Sep-2022	356.45	359.80	366.00	355.05	364.00	364.00	361.59	284722	1029.52	9124	175447	61.62
AWL	EQ	05-Sep-2022	676.40	680.20	684.30	670.00	671.00	670.85	675.55	1386420	9365.94	39492	824561	59.47
AXISBANK	EQ	05-Sep-2022	750.20	750.20	758.80	749.35	755.10	756.10	755.13	5894055	44507.72	102382	3236731	54.92
AXISBNKETF	EQ	05-Sep-2022	396.62	398.00	402.62	397.73	402.62	402.20	400.41	1067	4.27	68	813	76.19
AXISBPSETF	EQ	05-Sep-2022	10.52	10.52	10.56	10.50	10.53	10.53	10.54	308771	32.54	644	295460	95.69
AXISCADES	EQ	05-Sep-2022	137.50	137.25	151.25	137.25	150.20	151.05	148.30	318891	472.91	2502	209353	65.65
AXISCETF	EQ	05-Sep-2022	79.91	80.50	80.50	78.63	79.84	80.14	79.84	2418	1.93	39	2203	91.11
AXISGOLD	EQ	05-Sep-2022	43.57	43.84	43.84	43.45	43.65	43.63	43.64	60512	26.41	1150	33252	54.95
AXISHCETF	EQ	05-Sep-2022	79.49	84.00	84.00	79.00	79.88	79.46	79.53	2872	2.28	76	1864	64.90
AXISNIFTY	EQ	05-Sep-2022	186.13	186.89	188.00	186.16	187.20	187.22	187.25	12974	24.29	199	11378	87.70
AXISTECETF	EQ	05-Sep-2022	284.90	287.58	287.58	285.00	286.65	286.82	286.50	2189	6.27	63	1786	81.59
AXITA	EQ	05-Sep-2022	306.00	306.10	321.95	306.10	310.00	310.00	315.28	43597	137.45	2378	13110	30.07
AYMSYNTEX	EQ	05-Sep-2022	87.15	88.85	92.50	88.00	92.00	91.65	90.77	92138	83.64	1076	51023	55.38
BAFNAPH	BE	05-Sep-2022	114.00	112.00	114.45	111.00	113.90	113.90	113.01	492	0.56	20	-	-
BAGFILMS	EQ	05-Sep-2022	7.60	7.80	7.85	7.25	7.25	7.25	7.37	596371	43.93	710	332391	55.74
BAJAJ-AUTO	EQ	05-Sep-2022	4030.90	4050.00	4055.85	3944.30	3962.00	3956.65	3986.07	799837	31882.05	29834	558807	69.87
BAJAJCON	EQ	05-Sep-2022	161.50	162.30	163.95	160.60	162.30	161.75	161.86	335712	543.38	5476	174798	52.07
BAJAJELEC	EQ	05-Sep-2022	1222.25	1223.90	1242.70	1198.00	1230.00	1224.25	1232.13	59201	729.43	5425	21049	35.56
BAJAJFINSV	EQ	05-Sep-2022	17329.25	17420.00	17528.90	17205.05	17394.00	17376.10	17362.71	370053	64251.24	56557	76405	20.65
BAJAJHCARE	EQ	05-Sep-2022	361.40	368.00	404.00	358.50	397.00	400.10	390.21	280670	1095.19	9967	123643	44.05
BAJAJHIND	EQ	05-Sep-2022	10.65	11.00	11.90	10.95	11.80	11.70	11.35	24342074	2763.44	17520	10731995	44.09
BAJAJHLDNG	EQ	05-Sep-2022	5649.95	5621.00	5736.75	5581.00	5700.00	5672.75	5648.97	47972	2709.92	9414	19104	39.82
BAJFINANCE	EQ	05-Sep-2022	7190.35	7190.70	7254.00	7158.00	7188.00	7196.20	7202.03	707025	50920.18	54088	272168	38.49
BALAJITELE	EQ	05-Sep-2022	54.35	54.75	56.20	52.50	53.90	54.05	54.38	383256	208.43	2909	124648	32.52
BALAMINES	EQ	05-Sep-2022	3428.95	3440.00	3474.00	3377.00	3423.00	3436.30	3434.80	41396	1421.87	7395	17223	41.61
BALAXI	EQ	05-Sep-2022	573.75	609.95	654.80	586.80	636.00	627.45	620.94	45176	280.51	2125	27745	61.42
BALKRISHNA	BE	05-Sep-2022	36.30	37.60	37.60	35.15	35.70	35.30	35.69	18402	6.57	101	-	-
BALKRISIND	EQ	05-Sep-2022	1993.60	1994.00	1998.85	1968.75	1974.90	1974.50	1979.04	335536	6640.40	22000	213216	63.54
BALLARPUR	BZ	05-Sep-2022	1.15	1.20	1.20	1.20	1.20	1.20	1.20	340851	4.09	116	-	-
BALMLAWRIE	EQ	05-Sep-2022	125.60	126.40	126.80	125.90	126.65	126.45	126.39	185999	235.08	2567	119116	64.04
BALPHARMA	EQ	05-Sep-2022	94.15	95.70	96.95	94.05	95.05	95.55	95.53	20485	19.57	634	9681	47.26
BALRAMCHIN	EQ	05-Sep-2022	361.05	362.05	366.65	359.10	361.60	362.10	363.04	1846851	6704.73	34267	521449	28.23
BANARBEADS	EQ	05-Sep-2022	80.35	81.75	81.75	78.45	79.00	78.85	79.10	7826	6.19	307	4601	58.79
BANARISUG	EQ	05-Sep-2022	2806.55	2805.00	2837.15	2752.00	2800.00	2801.30	2794.78	1512	42.26	379	861	56.94
BANCOINDIA	EQ	05-Sep-2022	254.30	259.35	259.95	255.25	256.70	256.65	257.29	657814	1692.47	9040	448890	68.24
BANDHANBNK	EQ	05-Sep-2022	276.10	277.00	285.45	276.20	283.15	283.85	282.31	7959816	22471.57	65732	3386574	42.55
BANG	EQ	05-Sep-2022	45.95	46.00	49.00	45.40	47.80	48.20	47.22	83742	39.54	1652	38574	46.06
BANKA	EQ	05-Sep-2022	72.50	73.40	74.00	71.40	73.50	73.75	73.27	7556	5.54	188	4504	59.61
BANKBARODA	EQ	05-Sep-2022	131.15	131.25	134.80	131.25	133.80	133.85	133.69	17447942	23325.41	63842	3180558	18.23
BANKBEES	EQ	05-Sep-2022	398.77	400.70	403.25	388.00	402.60	402.79	402.28	928545	3735.39	8395	564613	60.81
BANKINDIA	EQ	05-Sep-2022	50.90	50.90	51.80	50.60	50.80	50.90	51.12	3405749	1741.03	8296	1357890	39.87
BANSWRAS	EQ	05-Sep-2022	230.60	242.00	242.00	231.00	234.25	233.85	234.49	39321	92.20	1152	28527	72.55
BARBEQUE	EQ	05-Sep-2022	1146.60	1146.00	1169.95	1146.00	1155.00	1154.50	1160.10	32904	381.72	3863	14154	43.02
BARTRONICS	BZ	05-Sep-2022	4.05	4.10	4.10	3.95	4.05	4.05	4.03	26882	1.08	47	-	-
BASF	EQ	05-Sep-2022	3210.25	3225.00	3272.00	3174.00	3194.95	3179.75	3221.16	22173	714.23	4151	10556	47.61
BASML	EQ	05-Sep-2022	60.15	60.50	63.90	59.05	62.55	63.10	61.87	366404	226.70	3092	203728	55.60
BATAINDIA	EQ	05-Sep-2022	1908.45	1908.50	1920.00	1880.00	1885.00	1885.00	1892.44	242977	4598.19	20889	122637	50.47
BAYERCROP	EQ	05-Sep-2022	5354.40	5410.00	5460.00	5331.00	5350.00	5347.60	5417.97	13486	730.67	2692	8672	64.30
BBETF0432	EQ	05-Sep-2022	1018.32	1018.32	1020.00	1017.25	1019.99	1019.97	1019.60	2987	30.46	46	2572	86.11
BBL	EQ	05-Sep-2022	1941.60	1951.35	2048.00	1920.10	2024.00	2027.65	1996.12	38948	777.45	6774	18096	46.46
BBOX	EQ	05-Sep-2022	130.30	132.85	134.65	126.25	128.50	128.70	130.65	45490	59.43	1164	26596	58.47
BBTC	EQ	05-Sep-2022	907.05	909.90	948.25	904.90	919.00	920.45	929.47	145083	1348.51	11167	39218	27.03
BBTCL	SM	05-Sep-2022	284.00	275.10	275.10	275.00	275.00	275.00	275.03	4000	11.00	4	3000	75.00
BCG	EQ	05-Sep-2022	43.00	43.90	44.10	42.20	42.55	42.50	43.06	8305533	3576.73	21926	5051647	60.82
BCLIND	EQ	05-Sep-2022	365.90	368.00	370.65	359.30	360.00	360.10	361.32	28313	102.30	1538	18953	66.94
BCONCEPTS	EQ	05-Sep-2022	139.90	138.05	146.85	138.05	146.85	146.85	144.20	61492	88.67	286	58109	94.50
BCP	EQ	05-Sep-2022	5.95	6.35	6.50	6.00	6.20	6.15	6.16	905038	55.78	1211	573438	63.36
BDL	EQ	05-Sep-2022	834.95	838.40	844.00	823.50	830.80	830.35	832.03	547595	4556.17	19322	230641	42.12
BEARDSELL	EQ	05-Sep-2022	27.30	27.40	28.65	27.40	28.55	28.60	28.54	464999	132.71	1756	336759	72.42
BECTORFOOD	EQ	05-Sep-2022	347.00	353.00	389.00	347.80	376.70	375.65	377.71	1367550	5165.35	37996	364619	26.66
BEDMUTHA	EQ	05-Sep-2022	68.90	70.40	71.00	68.30	69.10	70.30	69.82	18763	13.10	404	10519	56.06
BEL	EQ	05-Sep-2022	324.55	327.85	328.90	324.35	327.60	327.90	326.02	8024517	26161.56	54568	4338758	54.07
BEML	EQ	05-Sep-2022	1893.30	1899.00	1908.00	1801.10	1817.95	1813.35	1844.64	254796	4700.08	15266	99506	39.05
BEPL	EQ	05-Sep-2022	129.55	130.60	132.45	129.90	131.80	131.05	130.79	326886	427.53	4193	183524	56.14
BERGEPAINT	EQ	05-Sep-2022	668.15	668.50	672.05	659.30	661.80	660.50	664.65	615671	4092.08	20135	313981	51.00
BESTAGRO	EQ	05-Sep-2022	1231.75	1261.00	1298.50	1235.00	1248.00	1247.35	1261.42	110821	1397.92	7716	39992	36.09
BETA	SM	05-Sep-2022	800.00	800.00	800.00	780.00	785.05	788.50	789.34	5000	39.47	19	4800	96.00
BEWLTD	SM	05-Sep-2022	945.95	950.05	952.00	930.00	930.00	930.00	943.55	3250	30.67	13	3250	100.00
BFINVEST	EQ	05-Sep-2022	293.60	295.40	325.00	291.25	315.10	316.85	315.03	433899	1366.92	12007	77885	17.95
BFUTILITIE	EQ	05-Sep-2022	408.25	410.00	472.20	409.05	454.00	457.90	448.33	5174136	23197.35	90095	753593	14.56
BGLOBAL	BE	05-Sep-2022	2.80	2.75	2.90	2.75	2.90	2.90	2.88	16537	0.48	34	-	-
BGRENERGY	EQ	05-Sep-2022	81.50	81.90	87.35	81.90	83.40	83.40	85.13	813429	692.46	8338	307507	37.80
BHAGCHEM	EQ	05-Sep-2022	1316.70	1320.00	1324.75	1302.25	1306.70	1308.50	1313.14	2083	27.35	203	1679	80.60
BHAGERIA	EQ	05-Sep-2022	179.60	180.50	185.35	180.20	184.00	183.55	182.75	35999	65.79	1542	22255	61.82
BHAGYANGR	EQ	05-Sep-2022	43.00	43.00	44.40	42.75	44.30	44.05	43.84	25316	11.10	291	16689	65.92
BHAGYAPROP	EQ	05-Sep-2022	42.40	43.05	43.05	41.15	42.30	41.75	41.78	14645	6.12	129	10032	68.50
BHANDARI	EQ	05-Sep-2022	6.00	6.00	6.40	5.90	6.25	6.25	6.14	777627	47.72	1133	553465	71.17
BHARATFORG	EQ	05-Sep-2022	766.70	776.50	784.85	762.30	768.05	767.70	771.88	2608302	20132.85	49477	850359	32.60
BHARATGEAR	EQ	05-Sep-2022	200.90	201.95	202.00	195.05	195.50	195.95	197.93	153690	304.21	4954	92439	60.15
BHARATRAS	EQ	05-Sep-2022	12408.30	12775.00	12790.00	12211.10	12610.00	12483.75	12501.76	1912	239.03	1076	710	37.13
BHARATWIRE	EQ	05-Sep-2022	99.65	103.00	116.80	101.00	113.15	113.85	110.46	1125137	1242.87	7641	547107	48.63
BHARTIARTL	EQ	05-Sep-2022	735.00	735.00	741.95	733.25	740.05	740.40	739.21	3660135	27056.18	124355	2444195	66.78
BHEL	EQ	05-Sep-2022	59.30	59.30	61.35	59.30	60.55	60.50	60.53	29311116	17740.62	46554	7357007	25.10
BIGBLOC	EQ	05-Sep-2022	113.35	113.95	119.00	113.95	119.00	119.00	118.36	75829	89.75	601	66067	87.13
BIL	BE	05-Sep-2022	194.25	196.00	202.00	193.25	196.15	197.95	195.44	15973	31.22	88	-	-
BINDALAGRO	EQ	05-Sep-2022	27.55	27.55	28.35	27.55	27.85	27.80	27.98	356407	99.74	1345	218169	61.21
BIOCON	EQ	05-Sep-2022	295.60	295.60	295.80	290.65	292.80	292.80	292.60	3619567	10591.01	40665	2194607	60.63
BIOFILCHEM	EQ	05-Sep-2022	51.90	53.45	54.60	52.05	53.40	53.55	53.82	55866	30.06	684	31914	57.13
BIRET	RR	05-Sep-2022	330.03	333.45	334.45	329.10	329.50	329.20	330.60	41802	138.20	1671	35909	85.90
BIRLACABLE	EQ	05-Sep-2022	119.90	121.25	143.85	120.70	143.85	143.85	138.56	1352689	1874.32	16312	502982	37.18
BIRLACORPN	EQ	05-Sep-2022	968.80	970.00	1015.20	970.00	1007.00	1005.05	995.68	187397	1865.87	10947	92387	49.30
BIRLAMONEY	EQ	05-Sep-2022	58.95	59.95	64.00	58.95	61.50	61.40	61.85	343043	212.18	2866	164478	47.95
BIRLATYRE	BE	05-Sep-2022	5.15	4.90	4.90	4.90	4.90	4.90	4.90	403588	19.78	1378	-	-
BKMINDST	BZ	05-Sep-2022	1.25	1.30	1.30	1.25	1.25	1.25	1.28	61608	0.79	58	-	-
BLBLIMITED	EQ	05-Sep-2022	21.65	22.60	22.70	22.60	22.70	22.70	22.69	20486	4.65	58	20486	100.00
BLISSGVS	EQ	05-Sep-2022	81.35	81.45	82.00	80.45	81.10	81.10	81.21	90330	73.36	1228	59084	65.41
BLKASHYAP	EQ	05-Sep-2022	26.20	26.50	27.50	26.30	26.95	26.95	27.12	557405	151.18	1366	428973	76.96
BLS	EQ	05-Sep-2022	244.50	245.00	255.00	241.35	253.40	252.45	251.62	5357301	13480.17	114269	1207622	22.54
BLUECHIP	BE	05-Sep-2022	0.45	0.40	0.45	0.40	0.45	0.45	0.45	2055	0.01	6	-	-
BLUECOAST	BE	05-Sep-2022	6.85	6.55	6.55	6.55	6.55	6.55	6.55	51	0.00	2	-	-
BLUEDART	EQ	05-Sep-2022	8766.40	8833.15	8930.40	8774.65	8780.00	8822.75	8863.36	20259	1795.63	5008	10193	50.31
BLUESTARCO	EQ	05-Sep-2022	1091.80	1086.30	1141.80	1086.30	1110.50	1111.40	1113.35	51687	575.46	4570	21834	42.24
BODALCHEM	EQ	05-Sep-2022	96.25	96.75	100.00	96.75	99.25	99.10	98.76	809414	799.39	8532	370334	45.75
BOMDYEING	EQ	05-Sep-2022	98.65	99.00	108.55	98.95	105.60	105.35	104.84	10378990	10880.86	45384	2905144	27.99
BOROLTD	EQ	05-Sep-2022	347.15	347.15	356.10	347.15	352.70	352.75	353.10	127963	451.83	4309	68473	53.51
BORORENEW	EQ	05-Sep-2022	562.10	565.90	572.00	557.50	560.50	559.00	562.62	323750	1821.47	14898	174482	53.89
BOSCHLTD	EQ	05-Sep-2022	17568.10	17594.80	17809.95	17549.95	17550.00	17591.10	17636.88	25136	4433.21	6486	11128	44.27
BPCL	EQ	05-Sep-2022	321.95	322.00	325.10	321.25	324.80	324.75	323.16	2392289	7730.87	46544	1161102	48.54
BPL	EQ	05-Sep-2022	69.30	69.30	70.20	68.55	69.85	69.75	69.67	65308	45.50	779	42242	64.68
BRFL	BZ	05-Sep-2022	3.35	3.20	3.20	3.20	3.20	3.20	3.20	82725	2.65	273	-	-
BRIGADE	EQ	05-Sep-2022	521.85	524.60	545.55	515.45	536.00	536.35	534.69	528079	2823.58	19607	189385	35.86
BRIGHT	SM	05-Sep-2022	5.15	5.00	5.45	5.00	5.30	5.25	5.20	123000	6.40	41	84000	68.29
BRITANNIA	EQ	05-Sep-2022	3704.25	3681.00	3715.00	3658.10	3663.00	3662.60	3679.52	234232	8618.61	19783	147287	62.88
BRITANNIA	N3	05-Sep-2022	28.52	28.52	28.80	28.52	28.56	28.56	28.58	5961	1.70	93	5509	92.42
BRNL	EQ	05-Sep-2022	33.65	34.70	34.70	33.15	33.60	33.75	33.81	59553	20.13	445	47733	80.15
BROOKS	BE	05-Sep-2022	143.45	140.70	142.90	136.30	136.30	136.30	137.63	69717	95.95	648	-	-
BSE	EQ	05-Sep-2022	646.80	649.70	661.60	641.35	659.50	657.95	652.84	991977	6476.05	26334	312170	31.47
BSHSL	EQ	05-Sep-2022	528.05	530.25	559.00	530.25	550.00	551.05	552.66	6809	37.63	314	4476	65.74
BSL	EQ	05-Sep-2022	117.20	118.40	119.50	116.30	116.30	117.40	117.94	7160	8.44	184	4481	62.58
BSLGOLDETF	EQ	05-Sep-2022	45.82	46.18	46.38	45.60	45.95	46.00	46.03	25277	11.64	257	15995	63.28
BSLNIFTY	EQ	05-Sep-2022	19.71	19.99	19.99	19.11	19.87	19.87	19.82	24383	4.83	643	21353	87.57
BSLSENETFG	EQ	05-Sep-2022	56.82	57.85	57.85	55.70	56.96	56.97	57.12	1079	0.62	190	529	49.03
BSOFT	EQ	05-Sep-2022	320.95	317.00	325.30	317.00	321.80	322.50	322.76	2290268	7392.14	25535	1169366	51.06
BTML	SM	05-Sep-2022	200.00	209.90	210.00	209.00	210.00	210.00	209.86	10800	22.66	6	10800	100.00
BURNPUR	BE	05-Sep-2022	5.20	5.45	5.45	5.00	5.45	5.45	5.32	160768	8.55	329	-	-
BUTTERFLY	EQ	05-Sep-2022	1523.35	1546.20	1580.95	1513.35	1555.70	1546.10	1546.64	6427	99.40	855	3501	54.47
BVCL	BE	05-Sep-2022	24.70	25.25	25.90	24.05	25.25	24.70	24.80	13060	3.24	65	-	-
BYKE	EQ	05-Sep-2022	49.55	49.55	52.30	47.00	48.90	47.95	49.63	391450	194.26	2336	257659	65.82
CADSYS	SM	05-Sep-2022	38.00	36.55	39.65	36.20	39.65	39.65	37.47	6000	2.25	3	4000	66.67
CALSOFT	EQ	05-Sep-2022	21.65	21.65	22.20	21.60	21.90	21.90	21.89	47232	10.34	256	36113	76.46
CAMLINFINE	EQ	05-Sep-2022	129.95	130.95	133.00	128.00	129.00	128.30	129.88	170489	221.43	4128	89690	52.61
CAMPUS	EQ	05-Sep-2022	494.75	496.95	504.15	484.60	488.05	489.50	495.05	446151	2208.67	14121	97463	21.85
CAMS	EQ	05-Sep-2022	2307.45	2313.00	2322.00	2286.00	2305.00	2301.45	2306.46	125231	2888.40	10862	68568	54.75
CANBK	EQ	05-Sep-2022	243.80	243.80	247.50	243.75	245.80	245.30	245.64	5727671	14069.35	28136	1504382	26.27
CANDC	BZ	05-Sep-2022	3.50	3.55	3.65	3.55	3.65	3.65	3.59	1635	0.06	6	-	-
CANFINHOME	EQ	05-Sep-2022	635.90	635.20	649.85	628.00	637.00	638.60	640.72	484309	3103.07	12354	172754	35.67
CANTABIL	EQ	05-Sep-2022	1482.30	1549.90	1569.00	1499.95	1519.00	1508.65	1522.81	29568	450.27	3336	12514	42.32
CAPACITE	EQ	05-Sep-2022	166.75	168.00	175.20	168.00	175.00	173.40	172.35	777708	1340.38	5850	510656	65.66
CAPLIPOINT	EQ	05-Sep-2022	772.85	780.00	780.00	762.65	775.60	775.00	775.09	65785	509.89	3959	27337	41.56
CAPTRUST	EQ	05-Sep-2022	102.70	101.15	104.70	101.15	102.15	102.50	102.67	7744	7.95	205	4970	64.18
CARBORUNIV	EQ	05-Sep-2022	861.55	870.00	871.60	851.80	853.80	854.00	861.21	68280	588.04	3928	43251	63.34
CAREERP	EQ	05-Sep-2022	133.60	133.95	135.30	131.20	131.25	131.70	133.24	28759	38.32	920	19188	66.72
CARERATING	EQ	05-Sep-2022	508.35	514.50	519.30	499.20	507.15	509.60	508.86	131162	667.43	5814	60803	46.36
CARTRADE	EQ	05-Sep-2022	648.95	650.00	653.00	637.05	641.50	640.00	644.16	43204	278.30	8682	25405	58.80
CASTROLIND	EQ	05-Sep-2022	114.00	114.40	114.65	113.30	114.00	113.55	114.10	589110	672.20	6139	389374	66.10
CCCL	BE	05-Sep-2022	1.80	1.80	1.85	1.75	1.85	1.85	1.83	202042	3.69	390	-	-
CCHHL	EQ	05-Sep-2022	8.75	9.15	9.50	8.35	8.70	8.85	9.06	1273529	115.36	2142	710383	55.78
CCL	EQ	05-Sep-2022	488.00	493.00	503.85	490.20	497.50	499.40	499.61	295578	1476.75	11293	122597	41.48
CDSL	EQ	05-Sep-2022	1248.50	1252.00	1305.00	1241.00	1295.30	1295.10	1277.71	1192651	15238.57	47995	483497	40.54
CEATLTD	EQ	05-Sep-2022	1416.95	1416.75	1429.45	1375.35	1398.00	1388.90	1407.04	143892	2024.62	9295	59416	41.29
CELEBRITY	EQ	05-Sep-2022	20.80	22.85	24.95	21.30	24.95	24.95	24.25	1667859	404.37	4652	924714	55.44
CENTENKA	EQ	05-Sep-2022	459.60	461.60	479.20	454.70	464.45	467.85	470.45	50372	236.97	3760	22391	44.45
CENTEXT	EQ	05-Sep-2022	13.25	13.30	14.55	13.30	14.00	14.05	14.17	1581773	224.19	3027	1015979	64.23
CENTRALBK	EQ	05-Sep-2022	19.05	19.20	19.70	19.00	19.30	19.30	19.34	2745852	531.02	4848	967545	35.24
CENTRUM	EQ	05-Sep-2022	26.00	26.40	26.40	25.85	26.00	26.00	26.01	345632	89.89	846	277842	80.39
CENTUM	EQ	05-Sep-2022	471.30	462.00	496.00	462.00	488.10	490.20	480.20	14823	71.18	1476	7685	51.85
CENTURYPLY	EQ	05-Sep-2022	667.70	672.00	696.55	670.10	691.50	691.10	688.63	342138	2356.07	15127	81418	23.80
CENTURYTEX	EQ	05-Sep-2022	851.05	854.30	891.60	854.30	884.30	884.10	879.88	484137	4259.81	17514	258040	53.30
CERA	EQ	05-Sep-2022	4928.25	4944.40	5387.00	4944.35	5380.00	5288.65	5149.39	82480	4247.22	10496	46290	56.12
CEREBRAINT	EQ	05-Sep-2022	48.90	49.80	51.65	49.00	49.30	49.40	50.37	760205	382.92	5004	288761	37.98
CESC	EQ	05-Sep-2022	80.00	80.25	82.60	79.95	80.90	81.25	81.12	2427966	1969.65	14415	1135742	46.78
CGCL	EQ	05-Sep-2022	728.15	730.00	740.00	726.05	728.00	728.45	731.87	114462	837.71	2962	64429	56.29
CGPOWER	EQ	05-Sep-2022	220.05	222.10	222.55	218.05	219.00	219.70	220.97	958290	2117.51	22642	663998	69.29
CHALET	EQ	05-Sep-2022	332.10	342.00	344.00	326.75	329.10	330.60	335.87	628720	2111.66	13364	168868	26.86
CHAMBLFERT	EQ	05-Sep-2022	345.80	347.50	350.50	343.40	347.00	345.65	346.42	958706	3321.14	13974	258316	26.94
CHEMBOND	EQ	05-Sep-2022	194.05	195.00	196.00	188.15	190.95	190.85	191.16	19562	37.39	731	10296	52.63
CHEMCON	EQ	05-Sep-2022	403.05	403.00	435.00	398.00	428.60	429.20	419.37	455824	1911.61	15258	200695	44.03
CHEMFAB	EQ	05-Sep-2022	340.95	357.95	357.95	357.95	357.95	357.95	357.95	19907	71.26	103	19907	100.00
CHEMPLASTS	EQ	05-Sep-2022	422.70	428.50	428.50	414.30	418.50	415.50	418.19	187076	782.33	7066	115770	61.88
CHENNPETRO	EQ	05-Sep-2022	286.85	286.85	288.25	279.10	280.55	280.40	281.54	860016	2421.26	11025	385369	44.81
CHEVIOT	EQ	05-Sep-2022	1183.45	1183.00	1197.40	1171.20	1178.00	1174.75	1181.85	1980	23.40	294	1263	63.79
CHOICEIN	EQ	05-Sep-2022	433.55	435.00	437.00	431.00	432.95	432.95	434.24	18011	78.21	380	4531	25.16
CHOLAFIN	EQ	05-Sep-2022	790.50	790.40	802.90	790.20	800.00	799.75	798.78	767862	6133.54	17667	222275	28.95
CHOLAHLDNG	EQ	05-Sep-2022	655.75	656.00	664.70	618.60	658.00	648.75	654.18	76871	502.87	6560	53016	68.97
CIGNITITEC	EQ	05-Sep-2022	573.75	576.65	581.75	570.50	571.00	573.00	576.33	35485	204.51	1428	22985	64.77
CINELINE	EQ	05-Sep-2022	130.30	133.00	133.60	128.30	129.80	128.80	130.60	91122	119.01	879	73608	80.78
CINEVISTA	EQ	05-Sep-2022	14.40	14.70	15.00	14.20	14.45	14.50	14.65	81882	12.00	237	52311	63.89
CIPLA	EQ	05-Sep-2022	1015.60	1012.50	1030.45	1012.00	1026.00	1025.65	1025.35	1275368	13076.99	32252	787714	61.76
CLEAN	EQ	05-Sep-2022	1756.30	1756.30	1800.00	1756.00	1792.00	1790.30	1786.94	97842	1748.38	8506	47017	48.05
CLEDUCATE	EQ	05-Sep-2022	178.30	182.00	182.00	171.20	172.25	172.45	174.79	72442	126.62	1434	46124	63.67
CLNINDIA	EQ	05-Sep-2022	429.30	429.30	446.20	428.30	441.45	442.55	439.08	40638	178.44	2321	25311	62.28
CLSEL	EQ	05-Sep-2022	110.95	112.45	112.90	108.55	110.20	109.45	110.70	51252	56.74	1084	33206	64.79
CMICABLES	EQ	05-Sep-2022	29.10	29.95	31.50	28.65	29.50	29.60	30.35	162002	49.17	1243	69819	43.10
CMMIPL	SM	05-Sep-2022	12.20	12.45	12.45	11.60	11.95	11.95	11.94	300000	35.81	69	252000	84.00
CMSINFO	EQ	05-Sep-2022	260.25	260.25	264.40	258.30	260.00	260.65	261.98	71698	187.84	2792	40461	56.43
COALINDIA	EQ	05-Sep-2022	229.30	230.00	232.35	228.50	231.90	231.60	230.99	4909470	11340.41	51498	1758200	35.81
COASTCORP	EQ	05-Sep-2022	356.90	356.90	356.90	348.00	354.95	351.80	352.41	20026	70.57	1192	12666	63.25
COCHINSHIP	EQ	05-Sep-2022	379.35	381.75	385.90	375.30	378.60	377.00	380.05	537050	2041.04	12214	222076	41.35
COFFEEDAY	EQ	05-Sep-2022	50.85	51.40	53.75	51.00	51.50	51.50	52.28	4576949	2392.80	13557	2021063	44.16
COFORGE	EQ	05-Sep-2022	3467.60	3470.50	3525.00	3462.60	3479.00	3475.15	3486.87	135099	4710.73	11673	35164	26.03
COLPAL	EQ	05-Sep-2022	1675.60	1671.40	1675.00	1655.10	1662.00	1659.20	1663.27	211847	3523.58	11715	117605	55.51
COMPINFO	EQ	05-Sep-2022	24.50	24.55	28.25	24.55	27.75	27.65	26.81	1883832	504.99	6143	860342	45.67
COMPUSOFT	EQ	05-Sep-2022	25.20	25.65	25.65	24.25	24.65	24.55	24.73	246463	60.96	1800	134948	54.75
CONCOR	EQ	05-Sep-2022	674.35	671.00	677.90	663.00	669.80	669.15	667.67	2179411	14551.31	32303	1568747	71.98
CONFIPET	EQ	05-Sep-2022	71.90	72.45	78.50	72.45	78.50	78.25	76.56	5478304	4194.40	19497	3604505	65.80
CONSOFINVT	EQ	05-Sep-2022	146.45	149.30	152.05	140.45	147.40	144.00	145.80	32961	48.06	530	19832	60.17
CONSUMBEES	EQ	05-Sep-2022	86.64	87.84	87.98	86.03	87.95	86.70	86.75	23636	20.50	292	22035	93.23
CONTROLPR	EQ	05-Sep-2022	469.65	478.50	484.85	473.00	481.25	481.95	480.59	14906	71.64	1490	8249	55.34
COOLCAPS	SM	05-Sep-2022	186.45	190.00	190.00	177.15	177.25	177.25	182.88	6000	10.97	4	4500	75.00
CORALFINAC	EQ	05-Sep-2022	38.55	38.25	39.80	38.15	39.00	39.20	39.00	50302	19.62	308	28629	56.91
CORDSCABLE	EQ	05-Sep-2022	65.05	64.70	71.50	63.50	67.20	67.00	68.65	461623	316.93	4375	158652	34.37
COROMANDEL	EQ	05-Sep-2022	1045.40	1047.00	1055.00	1028.00	1037.80	1032.05	1041.03	349910	3642.65	19665	141042	40.31
COSMOFIRST	EQ	05-Sep-2022	886.10	894.25	895.00	885.00	890.00	888.35	888.90	40937	363.89	3019	19991	48.83
COUNCODOS	EQ	05-Sep-2022	4.20	4.25	4.40	4.15	4.30	4.35	4.30	137250	5.91	218	116069	84.57
CPSEETF	EQ	05-Sep-2022	36.71	37.75	37.75	34.50	37.00	37.00	36.97	694391	256.71	3355	419549	60.42
CRAFTSMAN	EQ	05-Sep-2022	2644.50	2659.00	2660.00	2620.95	2644.00	2644.55	2644.47	37556	993.16	12187	24659	65.66
CREATIVE	EQ	05-Sep-2022	485.80	495.55	499.90	477.55	494.80	484.30	484.78	83646	405.50	456	77833	93.05
CREDITACC	EQ	05-Sep-2022	995.50	1010.00	1020.95	973.40	1012.85	1017.15	1003.83	224291	2251.50	12985	101577	45.29
CREST	EQ	05-Sep-2022	173.50	175.00	179.90	171.35	172.35	172.85	174.46	9499	16.57	298	6498	68.41
CRISIL	EQ	05-Sep-2022	3248.65	3275.00	3313.00	3248.00	3250.00	3253.95	3282.07	24581	806.77	4056	11241	45.73
CROMPTON	EQ	05-Sep-2022	395.25	397.45	399.95	387.35	392.90	392.70	392.70	2576201	10116.78	26967	1531094	59.43
CROWN	BE	05-Sep-2022	40.20	38.95	40.50	38.95	40.50	40.50	40.11	1055	0.42	16	-	-
CSBBANK	EQ	05-Sep-2022	215.90	215.00	224.70	215.00	222.10	222.25	221.93	861748	1912.49	17348	358080	41.55
CSLFINANCE	EQ	05-Sep-2022	231.25	240.50	243.70	221.55	242.00	241.90	239.97	35569	85.35	355	31397	88.27
CTE	EQ	05-Sep-2022	75.75	77.60	77.85	73.00	73.75	74.00	74.87	101788	76.21	2541	71684	70.42
CUB	EQ	05-Sep-2022	180.10	180.10	181.65	170.00	178.85	178.70	179.47	1344423	2412.77	9150	409318	30.45
CUBEXTUB	EQ	05-Sep-2022	26.00	26.65	29.20	25.70	28.60	28.45	28.43	161208	45.84	1082	63272	39.25
CUMMINSIND	EQ	05-Sep-2022	1201.60	1201.60	1218.00	1190.15	1215.00	1211.45	1207.79	332428	4015.04	11893	156861	47.19
CUPID	EQ	05-Sep-2022	232.25	232.30	235.10	228.50	232.50	232.35	231.60	26796	62.06	1299	15421	57.55
CYBERMEDIA	EQ	05-Sep-2022	16.70	17.35	17.35	15.90	15.90	16.05	16.20	35686	5.78	285	28138	78.85
CYBERTECH	EQ	05-Sep-2022	162.10	162.50	164.85	162.10	163.80	162.90	163.21	36356	59.34	1168	20641	56.77
CYIENT	EQ	05-Sep-2022	834.55	834.55	843.05	827.00	834.00	835.20	836.17	140256	1172.78	9997	83022	59.19
DAAWAT	EQ	05-Sep-2022	93.75	93.75	95.20	93.10	93.70	93.80	94.09	1009543	949.92	6451	378187	37.46
DABUR	EQ	05-Sep-2022	570.70	572.15	574.05	568.05	570.45	570.10	570.51	686752	3918.02	25494	379819	55.31
DALBHARAT	EQ	05-Sep-2022	1534.65	1534.00	1558.40	1530.50	1550.30	1550.60	1549.31	139318	2158.47	11688	80700	57.93
DALMIASUG	EQ	05-Sep-2022	353.50	357.90	358.00	350.40	354.00	355.55	355.17	95710	339.93	5301	47718	49.86
DAMODARIND	EQ	05-Sep-2022	55.65	57.60	57.60	53.80	54.70	54.75	54.88	21012	11.53	296	13665	65.03
DANGEE	EQ	05-Sep-2022	421.90	424.50	440.00	405.00	408.70	406.10	416.52	292387	1217.86	9902	187888	64.26
DATAMATICS	EQ	05-Sep-2022	330.95	335.00	350.00	332.30	337.20	338.15	342.99	717870	2462.23	19827	211565	29.47
DATAPATTNS	EQ	05-Sep-2022	1059.05	1064.95	1096.70	1053.60	1084.00	1077.40	1072.92	142703	1531.09	9404	57111	40.02
DBCORP	EQ	05-Sep-2022	106.15	106.70	110.50	106.70	108.80	108.55	108.90	388148	422.67	5545	203148	52.34
DBL	EQ	05-Sep-2022	241.90	242.55	251.30	242.55	245.70	245.95	248.77	682431	1697.70	11088	262925	38.53
DBREALTY	BE	05-Sep-2022	73.05	76.70	76.70	76.70	76.70	76.70	76.70	194451	149.14	345	-	-
DBSTOCKBRO	EQ	05-Sep-2022	22.15	22.50	24.15	21.15	23.05	23.30	22.69	6273	1.42	125	5089	81.13
DCAL	EQ	05-Sep-2022	120.25	120.90	121.40	118.75	118.75	119.55	120.12	163253	196.09	2280	100379	61.49
DCBBANK	EQ	05-Sep-2022	92.70	93.50	100.50	93.15	98.40	98.85	97.62	6716616	6557.03	28230	2457358	36.59
DCI	SM	05-Sep-2022	41.35	49.60	49.60	49.60	49.60	49.60	49.60	6000	2.98	1	6000	100.00
DCM	EQ	05-Sep-2022	67.85	69.00	70.50	67.20	68.50	68.75	68.79	115161	79.22	1405	57106	49.59
DCMFINSERV	EQ	05-Sep-2022	5.90	6.15	6.15	6.15	6.15	6.15	6.15	5050	0.31	19	5050	100.00
DCMNVL	EQ	05-Sep-2022	194.90	195.90	205.00	193.05	198.00	197.80	199.95	104523	208.99	1828	63778	61.02
DCMSHRIRAM	EQ	05-Sep-2022	1023.00	1020.15	1060.65	1015.00	1051.80	1052.25	1039.01	73408	762.72	5936	30621	41.71
DCMSRIND	EQ	05-Sep-2022	91.20	91.10	91.10	87.70	88.40	88.40	88.82	244094	216.81	4537	143550	58.81
DCW	EQ	05-Sep-2022	47.55	47.90	48.45	47.10	47.80	47.70	47.76	1798565	859.03	6470	976928	54.32
DECCANCE	EQ	05-Sep-2022	519.50	525.00	525.30	514.10	516.10	515.65	518.00	6418	33.25	645	4455	69.41
DEEPAKFERT	EQ	05-Sep-2022	861.00	867.00	904.05	867.00	884.60	887.25	890.66	903523	8047.36	22367	313484	34.70
DEEPAKNTR	EQ	05-Sep-2022	1982.80	1989.40	2036.00	1975.00	2017.00	2018.40	2012.69	598653	12049.04	37186	199994	33.41
DEEPENR	EQ	05-Sep-2022	98.10	98.10	100.00	96.00	97.05	96.70	98.00	46735	45.80	571	33243	71.13
DEEPINDS	EQ	05-Sep-2022	225.15	225.20	229.00	220.10	221.85	221.90	225.79	48579	109.68	2057	29045	59.79
DELHIVERY	EQ	05-Sep-2022	564.35	568.65	570.00	560.20	564.80	565.65	566.08	327894	1856.14	9296	178069	54.31
DELPHIFX	EQ	05-Sep-2022	410.35	406.00	424.95	406.00	411.00	410.95	411.17	1800	7.40	99	1220	67.78
DELTACORP	EQ	05-Sep-2022	211.15	211.45	214.50	208.60	211.15	211.45	211.33	4191202	8857.14	26418	1129548	26.95
DELTAMAGNT	EQ	05-Sep-2022	70.35	70.50	77.00	70.50	74.60	75.95	74.48	18073	13.46	410	13161	72.82
DEN	EQ	05-Sep-2022	36.75	36.90	38.80	36.90	38.50	38.55	38.23	2164235	827.28	6708	806891	37.28
DENORA	EQ	05-Sep-2022	711.25	719.80	729.80	704.20	717.25	719.70	719.36	11022	79.29	634	7414	67.27
DESTINY	SM	05-Sep-2022	17.60	18.45	18.45	17.25	18.35	17.80	18.26	42000	7.67	7	36000	85.71
DEVIT	EQ	05-Sep-2022	221.75	224.50	228.05	221.00	221.55	222.90	225.07	81447	183.31	1800	57528	70.63
DEVYANI	EQ	05-Sep-2022	182.00	183.05	188.20	182.15	186.30	185.50	185.43	6293554	11669.99	53606	3529212	56.08
DFMFOODS	EQ	05-Sep-2022	358.65	360.00	366.00	357.80	360.80	361.80	360.70	140222	505.77	2510	101665	72.50
DGCONTENT	EQ	05-Sep-2022	16.40	15.55	17.45	15.55	16.70	17.05	16.68	27421	4.57	228	17175	62.63
DHAMPURSUG	EQ	05-Sep-2022	232.00	234.25	236.65	232.55	235.30	235.10	235.08	140030	329.19	4802	89127	63.65
DHANBANK	EQ	05-Sep-2022	12.40	12.60	12.95	12.25	12.30	12.30	12.56	1613406	202.67	2034	569702	35.31
DHANI	EQ	05-Sep-2022	70.05	70.05	72.00	69.05	69.90	70.00	70.26	5617202	3946.79	16636	2766706	49.25
DHANILOANS	N6	05-Sep-2022	1004.99	1002.00	1002.00	1000.00	1000.00	1000.00	1001.64	61	0.61	3	61	100.00
DHANILOANS	N7	05-Sep-2022	1021.03	1021.03	1033.00	1021.03	1032.50	1032.83	1029.64	37	0.38	3	37	100.00
DHANILOANS	NF	05-Sep-2022	1006.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
DHANILOANS	NG	05-Sep-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	504	5.01	9	504	100.00
DHANILOANS	Y5	05-Sep-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	4	0.04	1	4	100.00
DHANUKA	EQ	05-Sep-2022	718.95	722.55	748.40	720.30	741.00	740.55	741.23	65918	488.61	4200	33284	50.49
DHARAMSI	EQ	05-Sep-2022	402.70	410.00	415.05	400.05	404.40	406.75	407.91	31710	129.35	1462	24646	77.72
DHARSUGAR	BE	05-Sep-2022	11.00	11.10	11.30	10.65	11.15	10.85	10.98	39190	4.30	128	-	-
DHRUV	EQ	05-Sep-2022	64.40	65.90	66.70	61.35	63.10	63.35	64.19	35460	22.76	444	23024	64.93
DHUNINV	EQ	05-Sep-2022	650.40	661.75	668.65	631.35	659.90	655.95	656.71	1769	11.62	261	1029	58.17
DIAMONDYD	EQ	05-Sep-2022	799.65	796.00	809.65	790.00	795.00	798.65	799.45	10000	79.95	596	7753	77.53
DIAPOWER	BZ	05-Sep-2022	1.95	1.95	1.95	1.95	1.95	1.95	1.95	298845	5.83	40	-	-
DICIND	EQ	05-Sep-2022	392.65	395.00	396.75	380.95	385.00	385.70	386.09	1788	6.90	154	921	51.51
DIGISPICE	EQ	05-Sep-2022	29.95	30.40	30.40	29.20	29.35	29.50	29.79	122847	36.60	755	86733	70.60
DIGJAMLMTD	BE	05-Sep-2022	117.90	112.05	123.75	112.05	123.75	123.75	116.82	7522	8.79	183	-	-
DIL	EQ	05-Sep-2022	41.80	41.75	43.85	39.75	39.75	39.75	41.04	763526	313.34	1859	311996	40.86
DISHTV	EQ	05-Sep-2022	14.20	14.30	17.00	14.20	17.00	17.00	16.62	35245205	5859.45	18603	16183583	45.92
DIVISLAB	EQ	05-Sep-2022	3598.15	3590.00	3600.90	3553.05	3594.85	3592.75	3579.65	278299	9962.12	26382	129603	46.57
DIVOPPBEES	EQ	05-Sep-2022	45.52	46.98	46.98	45.72	45.79	45.98	45.92	6270	2.88	221	5878	93.75
DIXON	EQ	05-Sep-2022	4109.30	4110.85	4214.95	4065.65	4205.00	4204.70	4162.22	692964	28842.67	53649	194320	28.04
DKEGL	SM	05-Sep-2022	45.00	45.00	49.00	45.00	47.00	47.00	47.61	60000	28.57	20	45000	75.00
DLF	EQ	05-Sep-2022	395.00	395.90	400.90	391.60	395.05	394.10	396.32	4044126	16027.85	44168	1413807	34.96
DLINKINDIA	EQ	05-Sep-2022	188.80	189.45	194.00	186.00	188.00	188.85	189.44	400846	759.38	7436	149456	37.29
DMART	EQ	05-Sep-2022	4576.80	4584.80	4606.15	4550.00	4566.90	4577.45	4580.21	216543	9918.13	26429	106941	49.39
DNAMEDIA	BE	05-Sep-2022	3.20	3.05	3.35	3.05	3.30	3.30	3.27	85516	2.80	130	-	-
DODLA	EQ	05-Sep-2022	553.05	575.00	575.00	556.25	566.85	565.95	567.93	101772	578.00	4339	41007	40.29
DOLATALGO	EQ	05-Sep-2022	75.85	76.20	76.55	73.25	74.90	74.40	74.18	564021	418.38	2021	498617	88.40
DOLLAR	EQ	05-Sep-2022	443.15	446.60	458.00	444.40	455.00	456.50	451.14	125597	566.62	3301	69944	55.69
DONEAR	EQ	05-Sep-2022	55.35	56.50	57.00	54.55	55.95	55.30	55.60	19672	10.94	279	11258	57.23
DPABHUSHAN	EQ	05-Sep-2022	389.60	397.40	403.30	390.25	401.00	401.05	398.16	4214	16.78	228	3137	74.44
DPSCLTD	EQ	05-Sep-2022	14.75	15.10	15.50	14.80	15.20	15.10	15.20	366644	55.73	1331	251631	68.63
DPWIRES	EQ	05-Sep-2022	374.60	374.60	397.80	370.05	390.00	390.95	390.42	24543	95.82	781	15165	61.79
DRCSYSTEMS	EQ	05-Sep-2022	32.35	33.95	33.95	33.25	33.95	33.95	33.94	9733	3.30	58	9368	96.25
DREDGECORP	EQ	05-Sep-2022	307.80	310.00	312.15	303.05	304.00	304.70	307.04	56693	174.07	3208	22908	40.41
DRREDDY	EQ	05-Sep-2022	4189.95	4195.00	4219.55	4155.00	4212.00	4214.25	4189.14	316343	13252.05	24978	171056	54.07
DSPN50ETF	EQ	05-Sep-2022	177.27	177.22	178.50	177.22	178.40	178.48	178.35	280	0.50	45	224	80.00
DSPNEWETF	EQ	05-Sep-2022	204.74	204.95	205.25	203.00	205.00	204.97	204.71	2293	4.69	74	1661	72.44
DSPQ50ETF	EQ	05-Sep-2022	171.50	174.70	174.70	171.87	172.00	171.90	172.42	13794	23.78	69	13497	97.85
DSPSILVETF	EQ	05-Sep-2022	52.39	52.50	53.40	52.50	53.00	53.00	52.88	1204	0.64	21	1180	98.01
DSSL	BE	05-Sep-2022	286.05	289.70	291.50	280.05	286.95	282.90	284.94	10201	29.07	373	-	-
DTIL	EQ	05-Sep-2022	207.80	210.85	211.00	205.75	206.75	206.65	207.36	6602	13.69	379	4609	69.81
DUCON	EQ	05-Sep-2022	14.50	14.80	15.95	14.70	15.95	15.95	15.60	3296584	514.15	2668	1272165	38.59
DUGLOBAL	SM	05-Sep-2022	191.80	200.00	201.35	200.00	201.35	201.35	201.18	10000	20.12	6	8750	87.50
DVL	EQ	05-Sep-2022	253.75	258.00	258.00	240.80	247.95	249.10	249.89	35485	88.68	1396	19307	54.41
DWARKESH	EQ	05-Sep-2022	100.65	101.15	102.00	100.55	100.60	100.80	101.15	795988	805.17	6962	376292	47.27
DYCL	EQ	05-Sep-2022	163.75	160.00	170.00	158.55	170.00	168.45	164.94	34268	56.52	748	23329	68.08
DYNAMATECH	EQ	05-Sep-2022	2238.55	2258.00	2399.00	2238.55	2316.10	2329.05	2359.25	34073	803.87	5118	12056	35.38
DYNAMIC	SM	05-Sep-2022	16.60	16.90	16.90	16.30	16.80	16.75	16.72	18000	3.01	9	18000	100.00
DYNPRO	EQ	05-Sep-2022	348.55	348.00	358.55	346.05	354.20	352.70	352.36	35180	123.96	2546	20114	57.17
DYNPROPP	E1	05-Sep-2022	155.00	159.70	165.05	151.30	159.00	155.35	156.57	447	0.70	22	79	17.67
E2E	BE	05-Sep-2022	202.65	211.45	211.45	193.10	198.00	198.00	199.60	7402	14.77	136	-	-
EASEMYTRIP	EQ	05-Sep-2022	382.10	384.65	386.55	377.15	377.90	378.30	380.67	501242	1908.08	10089	266342	53.14
EASTSILK	BE	05-Sep-2022	4.00	4.10	4.20	3.85	4.00	4.00	3.98	70498	2.80	145	-	-
EASUNREYRL	BZ	05-Sep-2022	2.50	2.50	2.50	2.40	2.45	2.45	2.43	5079	0.12	16	-	-
EBANK	EQ	05-Sep-2022	4301.00	4399.99	4399.99	4290.00	4310.00	4322.40	4366.46	54	2.36	31	21	38.89
EBBETF0423	EQ	05-Sep-2022	1186.93	1187.00	1187.23	1185.58	1186.00	1186.18	1186.13	213	2.53	33	193	90.61
EBBETF0425	EQ	05-Sep-2022	1084.98	1086.00	1086.97	1083.63	1085.12	1085.50	1085.83	7676	83.35	88	6855	89.30
EBBETF0430	EQ	05-Sep-2022	1217.99	1216.50	1219.00	1205.00	1216.50	1216.12	1215.12	14058	170.82	389	11386	80.99
EBBETF0431	EQ	05-Sep-2022	1088.65	1086.09	1089.84	1086.00	1088.96	1088.71	1087.74	13952	151.76	205	12563	90.04
ECLERX	EQ	05-Sep-2022	2151.30	2151.30	2173.00	2131.25	2160.40	2159.20	2154.36	18826	405.58	4583	10545	56.01
ECLFINANCE	NG	05-Sep-2022	1002.00	1011.00	1011.00	999.00	999.00	999.00	1000.12	17	0.17	5	16	94.12
ECLFINANCE	NI	05-Sep-2022	986.12	1009.78	1009.78	1009.78	1009.78	1009.78	1009.78	1	0.01	1	1	100.00
ECLFINANCE	NJ	05-Sep-2022	965.39	968.60	968.60	966.25	966.25	966.25	968.10	89	0.86	3	70	78.65
ECLFINANCE	NK	05-Sep-2022	943.25	944.90	946.00	944.90	946.00	944.96	944.96	35	0.33	3	35	100.00
ECLFINANCE	NO	05-Sep-2022	998.00	998.00	1000.00	997.00	1000.00	1000.00	998.89	851	8.50	20	851	100.00
ECLFINANCE	NP	05-Sep-2022	1056.20	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	50	0.53	1	50	100.00
ECLFINANCE	NQ	05-Sep-2022	1431.45	1430.00	1438.85	1430.00	1438.85	1438.85	1434.74	618	8.87	7	618	100.00
ECLFINANCE	NR	05-Sep-2022	1007.20	1020.90	1020.90	1007.00	1014.00	1011.50	1014.73	388	3.94	13	206	53.09
ECLFINANCE	NS	05-Sep-2022	1040.00	1052.00	1056.00	1052.00	1056.00	1056.00	1054.48	269	2.84	13	269	100.00
EDELWEISS	EQ	05-Sep-2022	60.00	60.45	63.05	60.15	62.80	62.70	62.20	2258634	1404.80	9142	1117254	49.47
EDUCOMP	BZ	05-Sep-2022	3.10	3.10	3.15	3.00	3.15	3.10	3.07	27764	0.85	80	-	-
EHFLNCD	N5	05-Sep-2022	995.00	962.00	1020.00	962.00	985.06	985.06	968.76	12	0.12	3	12	100.00
EHFLNCD	N6	05-Sep-2022	984.00	984.00	990.00	984.00	990.00	990.00	989.15	368	3.64	11	318	86.41
EICHERMOT	EQ	05-Sep-2022	3422.10	3444.95	3447.00	3379.05	3396.40	3400.50	3403.94	561306	19106.50	35458	279761	49.84
EIDPARRY	EQ	05-Sep-2022	530.55	531.00	538.00	530.00	533.50	534.65	533.84	206815	1104.07	7280	42434	20.52
EIFFL	EQ	05-Sep-2022	122.50	129.00	129.00	120.50	122.50	123.60	123.12	29478	36.29	314	25675	87.10
EIHAHOTELS	EQ	05-Sep-2022	477.45	477.50	477.50	453.60	457.00	457.65	464.60	110825	514.89	4821	30631	27.64
EIHOTEL	EQ	05-Sep-2022	187.95	191.80	191.80	181.30	184.30	184.15	186.30	3621193	6746.42	41448	638675	17.64
EIMCOELECO	EQ	05-Sep-2022	371.25	375.00	386.00	366.00	374.95	376.05	376.83	7849	29.58	463	3908	49.79
EKC	EQ	05-Sep-2022	118.75	119.95	120.00	117.85	118.50	118.60	118.68	320967	380.93	3180	211784	65.98
ELDEHSG	EQ	05-Sep-2022	700.50	710.05	718.65	680.65	684.00	689.75	691.72	2737	18.93	420	1680	61.38
ELECON	EQ	05-Sep-2022	363.25	365.00	368.50	356.10	360.20	360.95	361.83	236186	854.60	5462	143304	60.67
ELECTCAST	EQ	05-Sep-2022	36.95	37.00	39.05	36.65	38.25	38.25	38.32	3592926	1376.96	7539	2320468	64.58
ELECTHERM	EQ	05-Sep-2022	82.75	84.05	84.35	83.30	84.00	83.80	83.71	12695	10.63	218	8936	70.39
ELGIEQUIP	EQ	05-Sep-2022	532.95	533.00	544.00	527.35	541.00	538.45	534.62	1106559	5915.86	21148	370197	33.45
ELGIRUBCO	EQ	05-Sep-2022	34.20	34.20	35.00	33.65	35.00	34.80	34.41	31128	10.71	377	12194	39.17
EMAMILTD	EQ	05-Sep-2022	492.10	494.70	495.95	490.35	495.00	495.10	493.64	85775	423.42	6614	41781	48.71
EMAMIPAP	EQ	05-Sep-2022	177.75	179.95	181.00	177.95	177.95	178.45	179.40	48816	87.57	1653	24823	50.85
EMAMIREAL	EQ	05-Sep-2022	71.55	72.40	73.50	70.70	72.00	71.00	71.99	57152	41.14	815	35448	62.02
EMBASSY	RR	05-Sep-2022	365.94	365.60	367.00	363.55	363.99	363.96	364.99	595582	2173.82	5751	557685	93.64
EMKAY	EQ	05-Sep-2022	85.00	84.15	86.95	84.15	86.50	86.00	85.97	35157	30.22	497	21754	61.88
EMKAYTOOLS	SM	05-Sep-2022	275.00	270.00	288.50	270.00	280.00	280.00	280.99	3000	8.43	5	2400	80.00
EMMBI	EQ	05-Sep-2022	99.25	99.25	101.50	99.10	99.35	99.90	100.06	20867	20.88	344	14102	67.58
EMUDHRA	EQ	05-Sep-2022	351.75	352.10	354.70	334.00	341.50	338.40	343.89	351640	1209.26	10466	186003	52.90
ENDURANCE	EQ	05-Sep-2022	1518.65	1517.95	1541.00	1515.00	1530.25	1529.55	1529.50	63474	970.83	4828	46289	72.93
ENERGYDEV	EQ	05-Sep-2022	17.90	18.30	19.40	18.00	18.75	18.65	18.60	191531	35.62	741	109582	57.21
ENGINERSIN	EQ	05-Sep-2022	67.80	67.45	72.40	67.45	72.30	71.90	70.72	5911673	4180.53	22922	2507667	42.42
ENIL	EQ	05-Sep-2022	174.05	174.05	175.50	171.25	172.35	171.85	172.15	31528	54.27	418	24916	79.03
EPL	EQ	05-Sep-2022	170.00	171.95	172.60	170.10	172.00	171.50	171.13	149960	256.63	3805	83974	56.00
EQUIPPP	BE	05-Sep-2022	55.45	52.70	52.70	52.70	52.70	52.70	52.70	760	0.40	17	-	-
EQUITAS	EQ	05-Sep-2022	102.15	102.75	106.45	102.50	103.80	104.30	105.42	1628255	1716.49	10445	443929	27.26
EQUITASBNK	EQ	05-Sep-2022	45.70	46.00	48.50	45.90	46.90	46.80	46.99	7934289	3728.60	8884	6138141	77.36
ERFLNCDI	N3	05-Sep-2022	1000.00	1004.99	1004.99	1004.99	1004.99	1004.99	1004.99	5	0.05	1	5	100.00
ERFLNCDI	N4	05-Sep-2022	1006.07	1018.20	1018.20	1018.20	1018.20	1018.20	1018.20	150	1.53	3	150	100.00
ERFLNCDI	N5	05-Sep-2022	915.00	910.00	910.00	900.00	905.00	905.00	906.05	323	2.93	17	224	69.35
ERFLNCDI	N6	05-Sep-2022	919.20	954.80	955.00	950.00	950.00	950.00	950.89	11	0.10	6	10	90.91
ERIS	EQ	05-Sep-2022	691.50	694.90	703.15	684.00	703.00	699.00	695.01	16408	114.04	1846	9256	56.41
EROSMEDIA	BE	05-Sep-2022	43.30	41.90	45.45	41.15	45.00	45.00	43.35	1429304	619.55	2381	-	-
ESABINDIA	EQ	05-Sep-2022	3228.85	3245.00	3359.85	3202.15	3358.00	3335.80	3315.26	10510	348.43	1654	8381	79.74
ESCORTS	EQ	05-Sep-2022	2075.10	2070.00	2070.00	2007.10	2016.00	2019.60	2028.05	749379	15197.81	48402	203564	27.16
ESSARSHPNG	EQ	05-Sep-2022	9.85	9.40	9.90	9.00	9.15	9.10	9.30	2221749	206.52	3106	1175267	52.90
ESSENTIA	BE	05-Sep-2022	6.90	6.60	6.85	6.60	6.60	6.60	6.61	1410901	93.26	1135	-	-
ESTER	EQ	05-Sep-2022	166.70	167.60	169.95	167.00	168.20	167.55	168.43	121697	204.97	2401	61782	50.77
ETHOSLTD	EQ	05-Sep-2022	1036.70	1049.80	1050.85	1002.65	1014.95	1011.95	1035.24	55295	572.44	4718	22244	40.23
EUROBOND	SM	05-Sep-2022	127.15	124.20	131.70	120.00	120.00	121.20	124.98	54000	67.49	27	34000	62.96
EUROTEXIND	BE	05-Sep-2022	10.40	9.95	10.90	9.95	10.90	10.90	10.36	841	0.09	11	-	-
EVEREADY	EQ	05-Sep-2022	348.75	347.90	363.00	347.85	361.00	359.90	354.85	388099	1377.18	7018	205624	52.98
EVERESTIND	EQ	05-Sep-2022	681.85	681.50	727.00	680.00	720.00	717.55	707.61	55506	392.77	4559	31852	57.38
EXCEL	EQ	05-Sep-2022	8.50	8.50	8.90	8.30	8.35	8.45	8.51	661062	56.27	722	566354	85.67
EXCELINDUS	EQ	05-Sep-2022	1415.00	1415.10	1425.00	1380.00	1391.00	1390.50	1395.91	39048	545.08	6878	14336	36.71
EXIDEIND	EQ	05-Sep-2022	159.40	160.00	173.40	159.65	172.55	172.40	168.96	20519525	34669.33	115721	6035870	29.42
EXPLEOSOL	EQ	05-Sep-2022	1327.40	1327.90	1379.00	1302.00	1327.00	1332.45	1333.89	29285	390.63	3933	16539	56.48
EXXARO	EQ	05-Sep-2022	113.80	114.50	115.70	112.65	113.00	113.30	114.08	55588	63.42	1585	30329	54.56
FACT	EQ	05-Sep-2022	122.10	121.50	124.50	121.00	121.80	122.55	122.58	149727	183.53	3087	54623	36.48
FAIRCHEMOR	EQ	05-Sep-2022	1968.50	1968.50	1984.00	1915.00	1953.05	1953.75	1942.40	40082	778.55	7650	10367	25.86
FCL	EQ	05-Sep-2022	329.30	330.30	342.00	320.90	338.50	338.90	331.20	1605573	5317.64	23259	306750	19.11
FCONSUMER	EQ	05-Sep-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.69	5565138	93.85	4225	4538420	81.55
FCSSOFT	EQ	05-Sep-2022	3.00	3.05	3.15	3.00	3.15	3.15	3.11	5318434	165.60	3511	2920242	54.91
FDC	EQ	05-Sep-2022	273.60	278.90	283.10	257.20	279.50	280.25	278.47	419058	1166.95	18718	214794	51.26
FEDERALBNK	EQ	05-Sep-2022	119.55	120.40	129.75	120.10	123.45	123.55	124.65	60977739	76009.87	165436	11692519	19.18
FEL	BE	05-Sep-2022	1.70	1.75	1.75	1.65	1.75	1.75	1.74	2216784	38.49	1286	-	-
FELDVR	BE	05-Sep-2022	7.95	8.15	8.30	7.70	8.00	7.75	7.90	17136	1.35	103	-	-
FIBERWEB	EQ	05-Sep-2022	40.20	40.20	41.75	35.00	41.70	41.40	39.87	106769	42.57	1005	60222	56.40
FIDEL	SM	05-Sep-2022	82.45	80.25	84.00	79.30	80.50	80.50	81.31	36000	29.27	12	30000	83.33
FIEMIND	EQ	05-Sep-2022	1498.10	1493.00	1544.35	1488.10	1492.00	1496.25	1517.21	36300	550.75	4555	13879	38.23
FILATEX	EQ	05-Sep-2022	110.55	109.50	112.80	109.50	111.90	111.25	111.56	125143	139.61	1985	52801	42.19
FINCABLES	EQ	05-Sep-2022	458.55	464.00	472.00	460.35	466.50	462.20	465.35	254193	1182.88	10897	106515	41.90
FINEORG	EQ	05-Sep-2022	6144.50	6151.00	6215.00	6105.00	6130.00	6122.05	6160.01	29121	1793.86	6793	15011	51.55
FINOPB	EQ	05-Sep-2022	263.50	263.50	265.50	255.90	256.80	256.60	259.40	30874	80.09	1961	19961	64.65
FINPIPE	EQ	05-Sep-2022	147.20	148.00	152.80	147.60	152.00	151.95	151.08	849807	1283.90	10869	431965	50.83
FLEXITUFF	EQ	05-Sep-2022	29.10	30.80	31.85	28.95	31.40	31.35	30.97	56381	17.46	249	38454	68.20
FLFL	BE	05-Sep-2022	11.70	11.15	11.15	11.15	11.15	11.15	11.15	128060	14.28	622	-	-
FLUOROCHEM	EQ	05-Sep-2022	3353.60	3320.25	3478.00	3320.25	3461.15	3457.25	3408.51	138647	4725.79	12075	79311	57.20
FMGOETZE	EQ	05-Sep-2022	290.90	293.00	294.95	292.00	294.75	294.25	293.73	48733	143.14	871	37017	75.96
FMNL	EQ	05-Sep-2022	4.65	4.45	4.75	4.45	4.60	4.60	4.63	62066	2.87	253	51163	82.43
FOCE	SM	05-Sep-2022	380.00	388.00	410.00	388.00	410.00	410.00	394.75	2400	9.47	4	2400	100.00
FOCUS	EQ	05-Sep-2022	146.10	146.00	150.00	138.80	138.80	138.85	143.07	39961	57.17	517	28007	70.09
FOODSIN	EQ	05-Sep-2022	78.60	80.00	82.65	78.60	82.00	81.35	80.44	151876	122.17	4263	104693	68.93
FORCEMOT	EQ	05-Sep-2022	1293.10	1300.90	1348.90	1296.40	1320.00	1321.50	1322.86	104031	1376.19	7862	34905	33.55
FORTIS	EQ	05-Sep-2022	291.65	292.90	292.95	285.55	287.15	287.00	287.97	706896	2035.64	8298	486085	68.76
FOSECOIND	EQ	05-Sep-2022	1846.45	1846.00	1861.20	1811.00	1825.05	1832.35	1836.34	4910	90.16	953	2698	54.95
FRETAIL	BE	05-Sep-2022	3.40	3.40	3.50	3.30	3.45	3.50	3.44	5017305	172.85	6554	-	-
FSC	BE	05-Sep-2022	26.90	26.50	27.80	26.20	26.25	26.30	26.53	49527	13.14	256	-	-
FSL	EQ	05-Sep-2022	104.75	104.75	106.40	104.65	106.30	106.25	105.78	1492058	1578.27	10547	575947	38.60
GABRIEL	EQ	05-Sep-2022	165.95	166.80	171.85	166.35	167.50	167.00	168.98	834555	1410.26	10333	404425	48.46
GAEL	EQ	05-Sep-2022	271.00	272.00	276.50	268.40	269.75	269.30	270.67	433911	1174.47	9235	200522	46.21
GAIL	EQ	05-Sep-2022	135.30	136.00	137.25	134.10	136.65	136.75	136.29	12816452	17467.07	71951	7126402	55.60
GAL	EQ	05-Sep-2022	2.80	2.90	3.00	2.80	2.95	2.95	2.90	508146	14.76	517	276421	54.40
GALAXYSURF	EQ	05-Sep-2022	3273.85	3279.90	3305.00	3232.05	3244.40	3243.75	3276.58	28786	943.20	7915	16994	59.04
GALLANTT	EQ	05-Sep-2022	65.85	65.90	67.50	63.20	65.00	65.00	65.77	43278	28.47	614	28113	64.96
GANDHITUBE	EQ	05-Sep-2022	420.85	425.00	425.05	415.00	415.10	418.55	418.57	3448	14.43	332	2185	63.37
GANECOS	EQ	05-Sep-2022	632.65	640.00	647.95	636.15	639.90	639.35	640.94	21961	140.76	1512	14517	66.10
GANESHBE	EQ	05-Sep-2022	127.15	127.95	132.00	127.50	129.20	129.25	130.06	182580	237.46	3569	105978	58.04
GANESHHOUC	EQ	05-Sep-2022	357.70	360.05	393.00	359.00	389.50	383.00	375.65	174245	654.54	4408	96423	55.34
GANGAFORGE	EQ	05-Sep-2022	6.30	6.25	6.40	6.15	6.25	6.20	6.25	253829	15.87	466	200691	79.07
GANGESSECU	EQ	05-Sep-2022	111.30	108.70	119.90	108.70	112.50	112.15	114.15	2604	2.97	164	1361	52.27
GANGOTRI	BZ	05-Sep-2022	1.15	1.20	1.20	1.10	1.20	1.20	1.19	8411	0.10	34	-	-
GARFIBRES	EQ	05-Sep-2022	3431.60	3450.00	3455.00	3389.50	3443.50	3422.60	3423.97	37436	1281.80	5520	22874	61.10
GATEWAY	EQ	05-Sep-2022	68.35	68.35	69.45	67.45	67.90	67.70	68.46	1478704	1012.35	3235	1379126	93.27
GATI	EQ	05-Sep-2022	174.35	174.35	176.80	172.30	173.85	172.85	174.33	361316	629.88	7855	140672	38.93
GAYAHWS	BE	05-Sep-2022	0.95	0.90	0.90	0.90	0.90	0.90	0.90	102484	0.92	219	-	-
GAYAPROJ	EQ	05-Sep-2022	13.40	13.45	13.75	13.15	13.35	13.30	13.33	1668922	222.54	3215	1082912	64.89
GEECEE	EQ	05-Sep-2022	145.45	146.05	146.65	143.20	145.25	144.50	144.67	22128	32.01	363	15834	71.56
GEEKAYWIRE	EQ	05-Sep-2022	72.80	73.50	87.35	73.45	81.50	81.20	84.36	557897	470.64	5474	186048	33.35
GENCON	EQ	05-Sep-2022	31.60	31.90	31.95	30.70	31.00	31.00	31.29	132078	41.32	637	87703	66.40
GENESYS	BE	05-Sep-2022	609.10	609.65	619.85	585.00	600.00	599.20	599.37	68711	411.83	373	-	-
GENUSPAPER	EQ	05-Sep-2022	16.90	17.10	17.10	16.50	16.90	16.80	16.75	395298	66.22	896	239058	60.48
GENUSPOWER	EQ	05-Sep-2022	89.25	89.75	93.40	89.00	91.15	90.70	91.52	1373723	1257.19	9147	477465	34.76
GEOJITFSL	EQ	05-Sep-2022	46.00	46.35	47.00	46.15	47.00	46.80	46.57	539399	251.20	3932	321105	59.53
GEPIL	EQ	05-Sep-2022	152.00	152.90	159.00	152.00	156.50	156.50	155.88	367546	572.93	7475	157708	42.91
GESHIP	EQ	05-Sep-2022	566.80	566.00	566.80	533.60	537.50	536.70	541.20	635255	3438.00	20504	269937	42.49
GET&D	EQ	05-Sep-2022	133.10	133.00	135.40	131.30	132.00	131.75	132.41	42770	56.63	827	28812	67.36
GFLLIMITED	EQ	05-Sep-2022	70.55	70.80	72.85	70.80	72.40	72.25	71.95	91735	66.00	1173	57147	62.30
GFSTEELS	BE	05-Sep-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	40	0.00	1	-	-
GHCL	EQ	05-Sep-2022	613.10	617.35	634.50	611.25	616.50	617.95	624.55	668744	4176.65	18101	353656	52.88
GICHSGFIN	EQ	05-Sep-2022	142.45	143.00	143.00	140.30	141.35	140.90	141.59	92514	130.99	1542	57405	62.05
GICRE	EQ	05-Sep-2022	124.40	124.90	129.80	124.45	129.35	128.55	127.52	517462	659.89	6134	275924	53.32
GILLANDERS	EQ	05-Sep-2022	74.90	75.00	75.00	72.10	73.85	73.00	72.96	23558	17.19	515	18736	79.53
GILLETTE	EQ	05-Sep-2022	5440.95	5440.95	5499.00	5351.80	5383.00	5377.25	5401.22	2319	125.25	1045	1238	53.39
GILT5YBEES	EQ	05-Sep-2022	49.65	49.65	49.81	49.57	49.64	49.64	49.73	307518	152.92	887	270250	87.88
GINNIFILA	EQ	05-Sep-2022	37.90	37.90	38.90	36.25	37.50	37.40	37.97	135441	51.42	797	80965	59.78
GIPCL	EQ	05-Sep-2022	91.45	92.25	92.90	91.05	92.45	91.60	91.97	220727	203.01	2425	118646	53.75
GISOLUTION	BE	05-Sep-2022	5.05	5.05	5.05	5.05	5.05	5.05	5.05	3100	0.16	2	-	-
GKWLIMITED	EQ	05-Sep-2022	582.80	572.55	599.00	572.55	585.90	578.05	581.94	1698	9.88	97	1515	89.22
GLAND	EQ	05-Sep-2022	2566.10	2570.00	2570.00	2455.55	2471.95	2472.80	2494.13	275097	6861.27	19786	147412	53.59
GLAXO	EQ	05-Sep-2022	1433.75	1441.30	1449.00	1430.35	1439.85	1440.15	1439.65	17498	251.91	2392	9692	55.39
GLENMARK	EQ	05-Sep-2022	369.65	371.00	373.05	367.45	371.60	371.45	370.86	401904	1490.49	7637	137856	34.30
GLFL	EQ	05-Sep-2022	2.90	3.00	3.00	2.80	3.00	3.00	2.99	26541	0.79	68	24334	91.68
GLOBAL	BE	05-Sep-2022	236.70	239.00	246.00	225.00	245.00	240.70	239.34	33385	79.90	543	-	-
GLOBALVECT	EQ	05-Sep-2022	54.40	54.20	55.95	54.20	55.30	55.15	55.30	11849	6.55	198	6939	58.56
GLOBE	EQ	05-Sep-2022	6.75	6.85	7.00	6.70	6.85	6.80	6.81	894265	60.90	1440	474241	53.03
GLOBUSSPR	EQ	05-Sep-2022	874.10	888.00	888.00	854.90	865.00	864.75	874.10	105002	917.82	6008	57250	54.52
GLS	EQ	05-Sep-2022	439.65	444.05	444.05	435.50	437.95	437.50	437.58	98371	430.45	4213	69281	70.43
GMBREW	EQ	05-Sep-2022	613.00	612.00	620.00	611.10	617.65	617.25	617.40	19162	118.31	1793	11158	58.23
GMDCLTD	EQ	05-Sep-2022	164.90	165.60	169.90	162.50	164.00	164.00	165.81	1622693	2690.51	11573	706458	43.54
GMMPFAUDLR	EQ	05-Sep-2022	1825.80	1833.00	1916.00	1812.00	1897.05	1899.55	1877.00	829466	15569.07	56212	168875	20.36
GMRINFRA	EQ	05-Sep-2022	39.40	39.65	40.10	38.85	39.20	39.20	39.31	12656930	4975.77	50293	2851590	22.53
GMRP&UI	EQ	05-Sep-2022	31.65	32.25	33.20	30.20	32.60	32.80	32.48	3560316	1156.46	6042	1757020	49.35
GNA	EQ	05-Sep-2022	724.05	737.95	780.00	736.00	748.00	747.00	746.44	270039	2015.69	12772	74129	27.45
GNFC	EQ	05-Sep-2022	740.25	740.25	752.50	740.25	743.00	742.85	746.92	901420	6732.88	23549	320425	35.55
GOACARBON	EQ	05-Sep-2022	434.35	436.90	442.90	435.00	438.50	437.60	438.04	19447	85.19	1374	10980	56.46
GOCLCORP	EQ	05-Sep-2022	303.20	300.05	311.95	299.00	308.00	304.00	303.10	31160	94.45	1061	18898	60.65
GOCOLORS	EQ	05-Sep-2022	1167.90	1178.00	1230.60	1172.05	1186.05	1186.45	1191.23	37288	444.19	3377	14166	37.99
GODFRYPHLP	EQ	05-Sep-2022	1072.80	1088.00	1088.00	1057.00	1064.00	1059.95	1066.26	54469	580.78	6484	35944	65.99
GODHA	EQ	05-Sep-2022	3.45	3.45	3.45	3.30	3.30	3.30	3.31	3570655	118.03	2196	2350157	65.82
GODREJAGRO	EQ	05-Sep-2022	521.45	520.00	527.60	519.05	521.50	522.10	523.19	78225	409.26	4291	37335	47.73
GODREJCP	EQ	05-Sep-2022	915.65	918.50	923.30	890.00	894.50	893.50	900.61	1542912	13895.65	28654	1101208	71.37
GODREJIND	EQ	05-Sep-2022	471.75	471.75	474.00	465.50	468.00	469.10	468.13	110862	518.97	6691	66696	60.16
GODREJPROP	EQ	05-Sep-2022	1418.85	1425.95	1446.00	1418.85	1428.00	1428.60	1434.46	245924	3527.68	12797	61774	25.12
GOENKA	BZ	05-Sep-2022	1.85	1.90	1.90	1.85	1.90	1.90	1.88	135050	2.53	207	-	-
GOKEX	EQ	05-Sep-2022	348.40	350.00	382.00	350.00	364.00	363.65	370.63	783207	2902.81	20302	244286	31.19
GOKUL	EQ	05-Sep-2022	30.75	31.00	32.60	31.00	31.90	31.70	31.67	194246	61.52	1482	113265	58.31
GOKULAGRO	EQ	05-Sep-2022	89.45	90.40	90.40	89.00	89.55	89.50	89.64	59471	53.31	948	42348	71.21
GOLDBEES	EQ	05-Sep-2022	43.37	43.70	43.79	43.24	43.54	43.54	43.56	2440863	1063.23	22637	1577962	64.65
GOLDENTOBC	BE	05-Sep-2022	86.40	89.90	90.60	86.50	90.00	89.90	89.72	11078	9.94	230	-	-
GOLDIAM	EQ	05-Sep-2022	141.00	140.05	143.10	138.60	139.95	139.35	140.30	188175	264.02	3303	119619	63.57
GOLDSHARE	EQ	05-Sep-2022	43.40	43.15	43.90	42.65	43.60	43.55	43.55	50603	22.04	430	32279	63.79
GOLDSTAR	SM	05-Sep-2022	30.00	30.00	30.00	30.00	30.00	30.00	30.00	6000	1.80	1	6000	100.00
GOLDTECH	EQ	05-Sep-2022	53.50	53.10	56.10	53.10	53.40	53.55	54.34	31498	17.12	394	21412	67.98
GOODLUCK	EQ	05-Sep-2022	439.35	439.70	493.25	439.70	486.00	484.10	475.22	656527	3119.98	15214	294619	44.88
GOODYEAR	EQ	05-Sep-2022	1024.95	1032.00	1050.00	1025.05	1042.20	1045.70	1043.88	22698	236.94	2969	15186	66.90
GPIL	EQ	05-Sep-2022	288.95	289.00	293.10	287.45	288.60	288.20	290.01	284304	824.52	5341	149282	52.51
GPPL	EQ	05-Sep-2022	86.90	87.50	87.95	86.50	86.75	86.85	87.18	305627	266.44	5680	143702	47.02
GPTINFRA	EQ	05-Sep-2022	94.80	95.00	98.00	95.00	97.00	95.95	96.47	32062	30.93	569	20437	63.74
GRANULES	EQ	05-Sep-2022	305.15	305.15	307.40	303.25	306.90	306.05	305.57	396343	1211.10	5628	140807	35.53
GRAPHITE	EQ	05-Sep-2022	406.30	406.40	411.70	406.25	407.10	408.45	408.74	231458	946.07	6013	84202	36.38
GRASIM	EQ	05-Sep-2022	1687.90	1692.95	1714.25	1680.00	1706.05	1710.75	1703.88	787306	13414.77	32287	377516	47.95
GRAUWEIL	EQ	05-Sep-2022	70.35	70.35	70.90	68.70	69.15	69.15	69.61	318576	221.75	4807	188300	59.11
GRAVITA	EQ	05-Sep-2022	325.10	325.10	329.60	323.90	326.50	327.15	326.51	150287	490.70	3628	77065	51.28
GREAVESCOT	EQ	05-Sep-2022	174.60	174.95	177.95	174.10	174.95	175.10	176.22	906412	1597.27	8934	369444	40.76
GREENLAM	EQ	05-Sep-2022	342.95	342.95	344.95	330.00	332.00	331.90	335.13	26607	89.17	2561	17835	67.03
GREENPANEL	EQ	05-Sep-2022	450.20	450.20	456.95	445.55	449.00	447.20	448.41	128736	577.27	8339	66015	51.28
GREENPLY	EQ	05-Sep-2022	190.80	197.65	197.65	192.00	193.85	193.80	194.57	300396	584.48	6851	132138	43.99
GREENPOWER	EQ	05-Sep-2022	9.55	10.00	10.00	9.75	10.00	10.00	9.96	9452093	941.66	7214	5477955	57.95
GRINDWELL	EQ	05-Sep-2022	2199.30	2198.50	2236.35	2156.05	2172.00	2168.00	2194.44	35168	771.74	5799	11642	33.10
GRINFRA	EQ	05-Sep-2022	1346.40	1350.00	1370.20	1341.20	1350.00	1353.75	1351.70	6849	92.58	798	3911	57.10
GROBTEA	EQ	05-Sep-2022	834.10	820.00	849.60	820.00	830.00	831.25	830.70	126	1.05	46	69	54.76
GRPLTD	EQ	05-Sep-2022	1845.95	1845.00	2022.25	1822.50	2005.00	1977.05	1950.64	8831	172.26	1103	6662	75.44
GRSE	EQ	05-Sep-2022	310.10	312.60	317.50	310.00	313.00	313.45	314.06	577616	1814.04	17912	213669	36.99
GRWRHITECH	EQ	05-Sep-2022	821.45	829.90	837.05	805.00	806.00	806.80	816.85	19416	158.60	1703	13671	70.41
GSCLCEMENT	EQ	05-Sep-2022	38.05	38.45	40.15	38.05	39.30	39.35	39.25	204224	80.16	1427	121670	59.58
GSFC	EQ	05-Sep-2022	156.90	157.90	158.25	156.65	156.90	157.20	157.35	1016604	1599.60	10415	543676	53.48
GSPL	EQ	05-Sep-2022	237.45	239.80	239.80	233.30	233.85	233.70	234.92	431204	1012.99	8947	209795	48.65
GSS	EQ	05-Sep-2022	216.60	221.00	221.00	214.00	218.40	216.15	215.38	178456	384.35	697	115996	65.00
GSTL	SM	05-Sep-2022	144.80	137.60	137.60	137.60	137.60	137.60	137.60	4000	5.50	1	4000	100.00
GTL	EQ	05-Sep-2022	8.70	8.70	9.10	8.70	9.10	9.00	8.89	975654	86.76	2158	765501	78.46
GTLINFRA	EQ	05-Sep-2022	1.30	1.30	1.40	1.30	1.40	1.40	1.38	68446674	944.22	16106	46793814	68.37
GTPL	EQ	05-Sep-2022	175.25	176.45	181.50	174.00	180.00	179.65	178.36	90044	160.61	2275	41677	46.29
GUFICBIO	EQ	05-Sep-2022	224.35	225.60	233.30	224.10	232.55	232.45	230.04	323229	743.55	7604	175671	54.35
GUJALKALI	EQ	05-Sep-2022	892.15	895.00	901.00	884.10	888.80	887.90	892.82	181924	1624.26	7631	71741	39.43
GUJAPOLLO	EQ	05-Sep-2022	189.05	187.85	191.85	187.85	191.70	190.85	190.79	3099	5.91	109	2613	84.32
GUJGASLTD	EQ	05-Sep-2022	481.35	484.40	486.00	477.15	483.00	483.20	482.66	490657	2368.20	9903	133880	27.29
GUJRAFFIA	BE	05-Sep-2022	32.20	33.35	33.35	31.35	31.65	31.80	32.29	4079	1.32	55	-	-
GULFOILLUB	EQ	05-Sep-2022	487.15	491.95	497.05	482.00	483.90	483.65	487.74	26813	130.78	2226	17213	64.20
GULFPETRO	EQ	05-Sep-2022	62.50	63.20	64.00	62.35	63.10	63.40	63.28	385984	244.26	2607	260763	67.56
GULPOLY	EQ	05-Sep-2022	264.90	269.00	272.00	261.70	264.40	265.35	266.51	30122	80.28	2381	17123	56.85
GVKPIL	EQ	05-Sep-2022	4.50	4.70	4.70	4.50	4.70	4.70	4.67	26889908	1255.63	5119	10735623	39.92
HAL	EQ	05-Sep-2022	2369.50	2381.65	2412.15	2353.05	2375.95	2377.50	2382.47	1070209	25497.36	44897	319481	29.85
HAPPSTMNDS	EQ	05-Sep-2022	1020.75	1024.00	1035.00	1010.00	1017.00	1015.05	1021.06	212182	2166.51	13583	70594	33.27
HARDWYN	EQ	05-Sep-2022	227.05	233.95	233.95	217.25	228.00	225.25	223.46	6798	15.19	322	4031	59.30
HARIOMPIPE	EQ	05-Sep-2022	273.75	275.25	277.85	269.00	273.35	272.65	272.56	186647	508.73	5117	93413	50.05
HARRMALAYA	EQ	05-Sep-2022	169.80	170.05	170.45	165.75	166.25	166.10	167.36	39401	65.94	1403	21979	55.78
HATHWAY	EQ	05-Sep-2022	18.10	18.25	19.65	18.20	18.65	18.70	18.88	12606335	2379.67	16031	5395749	42.80
HATSUN	EQ	05-Sep-2022	1005.35	1005.00	1009.95	977.25	988.50	987.80	988.52	27526	272.10	4248	15422	56.03
HAVELLS	EQ	05-Sep-2022	1382.30	1386.10	1402.00	1366.40	1381.05	1379.80	1381.75	459330	6346.80	20787	147630	32.14
HAVISHA	BE	05-Sep-2022	2.70	2.80	2.80	2.60	2.80	2.80	2.67	95481	2.55	197	-	-
HBANKETF	EQ	05-Sep-2022	396.22	397.23	401.00	396.00	400.68	400.25	399.62	2205	8.81	132	1975	89.57
HBLPOWER	EQ	05-Sep-2022	87.65	92.70	99.60	91.55	93.00	93.15	95.17	43823132	41706.99	128679	10578928	24.14
HBSL	EQ	05-Sep-2022	59.45	60.95	62.00	57.00	59.00	57.95	58.69	22595	13.26	437	13379	59.21
HCC	EQ	05-Sep-2022	14.15	14.25	15.00	14.10	14.30	14.25	14.59	23144915	3377.84	11311	11762956	50.82
HCG	EQ	05-Sep-2022	269.00	269.00	278.90	266.25	274.50	274.50	275.44	171960	473.65	6098	81158	47.20
HCL-INSYS	EQ	05-Sep-2022	17.05	17.20	19.05	16.95	18.25	18.30	18.13	2058940	373.22	4725	1005394	48.83
HCLTECH	EQ	05-Sep-2022	924.45	926.00	942.30	922.50	935.00	936.00	936.97	2279812	21361.06	67670	1206758	52.93
HDFC	EQ	05-Sep-2022	2444.35	2454.90	2464.50	2439.50	2454.90	2456.25	2455.34	1772185	43513.18	74540	972974	54.90
HDFC	W3	05-Sep-2022	468.70	482.00	482.00	466.10	473.85	473.85	474.14	15000	71.12	18	12000	80.00
HDFCAMC	EQ	05-Sep-2022	2014.45	2020.00	2029.40	1997.90	2000.00	2001.90	2013.27	209718	4222.19	14058	95437	45.51
HDFCBANK	EQ	05-Sep-2022	1485.50	1486.10	1499.00	1484.10	1494.00	1495.05	1493.54	6065966	90597.55	128519	4337890	71.51
HDFCLIFE	EQ	05-Sep-2022	574.85	574.00	578.85	570.05	572.75	573.65	573.76	1218242	6989.75	40483	517804	42.50
HDFCMFGETF	EQ	05-Sep-2022	44.55	44.55	44.85	44.55	44.77	44.78	44.75	205688	92.05	1135	156792	76.23
HDFCNEXT50	EQ	05-Sep-2022	439.38	445.00	445.00	435.10	435.10	435.10	436.62	215	0.94	25	153	71.16
HDFCNIF100	EQ	05-Sep-2022	179.53	184.91	184.91	178.00	181.69	181.73	181.31	1428	2.59	48	1299	90.97
HDFCNIFETF	EQ	05-Sep-2022	189.18	189.90	191.00	187.85	190.85	190.88	190.56	22872	43.59	483	20080	87.79
HDFCSENETF	EQ	05-Sep-2022	638.60	639.70	644.00	635.95	643.70	641.07	641.18	4724	30.29	312	3424	72.48
HDIL	BZ	05-Sep-2022	5.90	6.10	6.15	6.00	6.15	6.15	6.13	547739	33.59	645	-	-
HEADSUP	EQ	05-Sep-2022	13.00	13.25	13.25	12.75	13.00	13.10	13.10	66566	8.72	316	30791	46.26
HEALTHY	EQ	05-Sep-2022	7.93	7.93	8.10	7.90	7.96	7.93	7.94	55433	4.40	391	44045	79.46
HECPROJECT	BE	05-Sep-2022	28.00	28.00	29.35	26.65	29.35	29.35	28.79	660	0.19	7	-	-
HEG	EQ	05-Sep-2022	1256.00	1260.00	1264.95	1221.35	1233.00	1232.35	1243.51	168973	2101.19	11567	57990	34.32
HEIDELBERG	EQ	05-Sep-2022	188.50	189.40	189.40	186.00	186.05	186.10	186.87	128986	241.04	2788	88507	68.62
HEMIPROP	EQ	05-Sep-2022	104.95	105.65	106.00	104.00	105.00	104.50	104.85	1062654	1114.16	6028	496959	46.77
HERANBA	EQ	05-Sep-2022	560.65	567.00	581.35	563.70	576.40	575.05	572.21	109678	627.58	7089	53174	48.48
HERCULES	EQ	05-Sep-2022	159.05	161.50	166.65	158.10	163.75	162.55	162.89	134646	219.33	4172	67217	49.92
HERITGFOOD	EQ	05-Sep-2022	327.45	329.00	331.85	322.00	323.50	324.40	327.16	100051	327.33	4199	53722	53.69
HEROMOTOCO	EQ	05-Sep-2022	2825.15	2828.00	2848.00	2808.05	2842.00	2842.05	2819.70	930716	26243.43	32550	650101	69.85
HESTERBIO	EQ	05-Sep-2022	2106.75	2106.75	2138.00	2050.00	2136.00	2113.65	2081.62	6636	138.14	850	4030	60.73
HEXATRADEX	EQ	05-Sep-2022	167.85	168.95	169.15	166.40	168.95	168.10	168.03	2338	3.93	140	1006	43.03
HFCL	EQ	05-Sep-2022	76.40	77.10	81.20	76.85	78.60	78.70	79.01	21339429	16859.24	61499	6475178	30.34
HGINFRA	EQ	05-Sep-2022	599.05	603.00	625.85	599.30	624.00	623.90	618.47	356512	2204.92	13018	156495	43.90
HGS	EQ	05-Sep-2022	1423.35	1418.00	1436.65	1393.00	1396.50	1398.90	1411.16	200998	2836.40	12405	47005	23.39
HIKAL	EQ	05-Sep-2022	333.85	335.90	340.50	329.20	331.00	331.50	334.64	297333	994.99	9725	86538	29.10
HIL	EQ	05-Sep-2022	3624.65	3624.90	3800.00	3624.90	3705.00	3692.20	3733.83	22092	824.88	3719	9255	41.89
HILTON	EQ	05-Sep-2022	59.55	57.80	62.50	57.80	61.95	62.15	61.87	375653	232.42	1186	236555	62.97
HIMATSEIDE	EQ	05-Sep-2022	107.10	107.40	109.40	107.40	108.45	108.30	108.70	233388	253.69	4013	125581	53.81
HINDALCO	EQ	05-Sep-2022	414.90	415.00	430.20	415.00	428.80	429.30	426.48	14707728	62726.02	156984	4945015	33.62
HINDCOMPOS	EQ	05-Sep-2022	309.25	310.00	318.85	307.65	313.20	314.15	314.03	8589	26.97	429	6273	73.04
HINDCON	EQ	05-Sep-2022	72.50	73.95	73.95	70.50	72.50	72.90	73.15	6840	5.00	175	5686	83.13
HINDCOPPER	EQ	05-Sep-2022	115.35	115.95	117.80	115.40	116.95	116.80	116.64	2647446	3087.98	10991	965042	36.45
HINDMOTORS	BE	05-Sep-2022	16.45	16.45	16.90	16.15	16.80	16.80	16.56	657208	108.80	2471	-	-
HINDNATGLS	BE	05-Sep-2022	11.40	10.85	11.50	10.85	10.85	10.85	10.88	138598	15.07	404	-	-
HINDOILEXP	EQ	05-Sep-2022	161.80	162.80	168.00	161.75	165.00	165.55	164.85	727918	1199.96	7519	279135	38.35
HINDPETRO	EQ	05-Sep-2022	238.35	238.35	240.50	237.95	238.60	238.65	239.12	1711723	4093.07	18589	948040	55.39
HINDUNILVR	EQ	05-Sep-2022	2603.60	2597.00	2622.40	2586.10	2598.00	2600.60	2602.43	1274074	33156.92	61820	863732	67.79
HINDWAREAP	EQ	05-Sep-2022	372.40	372.40	382.20	356.00	363.00	363.90	369.10	129122	476.59	5272	64663	50.08
HINDZINC	EQ	05-Sep-2022	285.40	288.00	290.30	285.00	287.50	287.45	287.85	706524	2033.71	10946	311887	44.14
HIRECT	EQ	05-Sep-2022	169.90	169.90	176.60	169.05	174.00	173.80	174.62	17806	31.09	471	11025	61.92
HISARMETAL	EQ	05-Sep-2022	133.90	135.00	138.55	132.60	136.00	136.75	136.00	21713	29.53	602	14702	67.71
HITECH	EQ	05-Sep-2022	609.75	609.75	615.00	587.25	588.10	592.45	597.23	16252	97.06	1003	10870	66.88
HITECHCORP	EQ	05-Sep-2022	254.60	259.65	259.65	251.90	254.00	256.20	255.55	7132	18.23	263	3875	54.33
HITECHGEAR	EQ	05-Sep-2022	212.25	216.45	228.00	210.85	223.00	223.75	223.09	39866	88.94	963	17773	44.58
HLEGLAS	EQ	05-Sep-2022	3947.05	3999.00	4075.00	3825.10	3882.00	3889.55	3955.94	54798	2167.78	11000	17005	31.03
HLVLTD	EQ	05-Sep-2022	10.50	10.75	10.90	10.20	10.40	10.40	10.52	521097	54.82	821	340362	65.32
HMT	BZ	05-Sep-2022	24.05	24.00	24.50	23.75	23.85	23.95	24.10	6910	1.67	53	-	-
HMVL	EQ	05-Sep-2022	59.70	59.90	60.35	59.50	60.00	59.85	59.87	32648	19.55	394	24089	73.78
HNDFDS	EQ	05-Sep-2022	449.75	454.55	468.00	454.55	456.00	455.95	460.51	61283	282.21	4465	32675	53.32
HNGSNGBEES	EQ	05-Sep-2022	272.28	272.28	276.98	270.55	271.80	271.93	271.78	4698	12.77	211	3454	73.52
HOMEFIRST	EQ	05-Sep-2022	929.45	919.00	934.15	908.10	912.00	913.40	922.63	102452	945.25	13807	59658	58.23
HONAUT	EQ	05-Sep-2022	42202.45	42586.65	42865.95	41683.05	41826.25	41954.05	42321.40	3718	1573.51	1855	1641	44.14
HONDAPOWER	EQ	05-Sep-2022	1482.80	1483.00	1497.40	1461.25	1470.00	1469.30	1481.46	3407	50.47	635	1425	41.83
HOTELRUGBY	BE	05-Sep-2022	5.30	5.30	5.30	5.05	5.30	5.30	5.30	59872	3.17	24	-	-
HOVS	EQ	05-Sep-2022	60.00	60.90	63.00	59.25	60.00	60.40	62.08	39805	24.71	422	23287	58.50
HPAL	EQ	05-Sep-2022	454.85	461.00	467.55	452.15	454.00	453.80	459.35	75639	347.45	3699	25387	33.56
HPIL	SM	05-Sep-2022	91.20	86.80	90.95	86.65	90.75	90.75	88.27	51000	45.02	15	27000	52.94
HPL	EQ	05-Sep-2022	72.05	74.40	76.90	73.00	73.95	73.85	74.79	591977	442.72	6359	259509	43.84
HSCL	EQ	05-Sep-2022	99.25	99.75	105.80	98.70	103.80	103.65	103.49	15010097	15533.66	49494	4038152	26.90
HTMEDIA	EQ	05-Sep-2022	21.10	21.25	22.00	21.10	21.60	21.60	21.52	1128041	242.77	1965	760342	67.40
HUBTOWN	EQ	05-Sep-2022	115.05	109.30	115.00	109.30	109.30	109.30	109.44	1282173	1403.18	1156	978231	76.29
HUDCO	EQ	05-Sep-2022	41.70	41.90	42.20	41.85	42.15	42.05	42.06	1912858	804.48	6741	1258991	65.82
HUDCO	N2	05-Sep-2022	1165.87	1165.87	1165.87	1165.87	1165.87	1165.87	1165.87	881	10.27	4	881	100.00
HUDCO	N4	05-Sep-2022	1065.00	1047.01	1047.01	1047.01	1047.01	1047.01	1047.01	1	0.01	1	1	100.00
HUDCO	N8	05-Sep-2022	1170.00	1178.05	1190.00	1178.05	1185.16	1185.16	1189.89	750	8.92	7	750	100.00
HUDCO	N9	05-Sep-2022	1197.10	1203.99	1203.99	1203.98	1203.98	1203.98	1203.98	300	3.61	3	200	66.67
HUDCO	ND	05-Sep-2022	1248.92	1260.00	1265.00	1252.50	1264.00	1264.00	1259.79	231	2.91	5	216	93.51
HUDCO	NE	05-Sep-2022	1395.00	1395.00	1416.00	1395.00	1416.00	1416.00	1403.07	70	0.98	10	70	100.00
HUHTAMAKI	EQ	05-Sep-2022	201.50	204.60	214.00	200.50	210.00	209.90	209.55	845562	1771.90	15360	422748	50.00
IBMFNIFTY	EQ	05-Sep-2022	183.45	179.80	188.89	179.80	186.29	183.39	184.65	1088	2.01	148	706	64.89
IBREALEST	EQ	05-Sep-2022	87.15	87.60	92.10	87.20	90.00	90.35	90.08	12548066	11302.97	40411	3943008	31.42
IBUCCREDIT	N7	05-Sep-2022	986.35	989.45	989.45	989.45	989.45	989.45	989.45	1	0.01	1	1	100.00
IBUCCREDIT	N9	05-Sep-2022	1085.00	1050.20	1050.20	1050.20	1050.20	1050.20	1050.20	150	1.58	1	150	100.00
IBUCCREDIT	NB	05-Sep-2022	920.56	925.56	925.56	925.56	925.56	925.56	925.56	4	0.04	2	4	100.00
IBULHSGFIN	EQ	05-Sep-2022	133.25	134.00	137.10	133.75	135.00	134.90	135.46	7787184	10548.15	31964	1605181	20.61
IBULHSGFIN	NA	05-Sep-2022	977.79	981.00	984.97	970.00	982.95	982.52	982.88	442	4.34	19	441	99.77
IBULHSGFIN	NB	05-Sep-2022	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	10	0.15	1	10	100.00
IBULHSGFIN	NE	05-Sep-2022	990.00	996.00	996.00	988.00	988.00	988.00	989.30	114	1.13	10	114	100.00
IBULHSGFIN	NQ	05-Sep-2022	973.88	973.88	973.88	925.50	925.50	925.50	963.30	128	1.23	5	100	78.13
IBULHSGFIN	NU	05-Sep-2022	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	10	0.10	1	10	100.00
IBULHSGFIN	YA	05-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	YI	05-Sep-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	3	0.03	1	3	100.00
IBULHSGFIN	YK	05-Sep-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBULHSGFIN	YR	05-Sep-2022	925.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	YT	05-Sep-2022	1000.00	920.00	920.00	920.00		920.00	920.00	15	0.14	1	15	100.00
ICDSLTD	BE	05-Sep-2022	42.20	43.90	44.30	40.20	41.70	41.70	42.12	4140	1.74	54	-	-
ICEMAKE	EQ	05-Sep-2022	224.40	235.60	235.60	235.60	235.60	235.60	235.60	24226	57.08	101	24226	100.00
ICICI500	EQ	05-Sep-2022	25.46	25.46	25.68	25.35	25.55	25.50	25.52	40933	10.45	579	29370	71.75
ICICI5GSEC	EQ	05-Sep-2022	50.92	51.00	51.00	50.01	50.04	50.04	50.41	929	0.47	33	371	39.94
ICICIALPLV	EQ	05-Sep-2022	171.92	175.30	175.30	171.88	172.80	172.87	172.96	32441	56.11	567	23018	70.95
ICICIAUTO	EQ	05-Sep-2022	133.76	134.98	134.98	133.25	134.19	134.10	133.95	16788	22.49	210	8497	50.61
ICICIB22	EQ	05-Sep-2022	53.09	53.50	53.82	53.05	53.51	53.68	53.51	341805	182.91	2199	321872	94.17
ICICIBANK	EQ	05-Sep-2022	872.40	871.55	885.90	871.55	881.25	882.45	882.67	8744999	77189.13	166896	5712501	65.32
ICICIBANKN	EQ	05-Sep-2022	39.48	44.60	44.60	35.90	39.90	39.88	39.76	223194	88.74	563	68370	30.63
ICICIBANKP	EQ	05-Sep-2022	200.50	200.00	203.00	199.66	203.00	202.54	202.62	7380	14.95	202	5403	73.21
ICICICONSU	EQ	05-Sep-2022	80.09	80.20	80.35	79.88	80.33	80.30	80.19	334	0.27	39	174	52.10
ICICIFMCG	EQ	05-Sep-2022	446.09	448.77	448.77	444.86	447.06	445.82	446.37	3488	15.57	125	2826	81.02
ICICIGI	EQ	05-Sep-2022	1259.00	1265.00	1275.15	1255.15	1260.00	1261.85	1265.34	245382	3104.92	13081	156646	63.84
ICICIGOLD	EQ	05-Sep-2022	44.63	44.43	44.96	44.43	44.87	44.86	44.82	368077	164.97	5349	328421	89.23
ICICIINFRA	EQ	05-Sep-2022	51.93	51.60	53.48	51.30	52.10	52.04	52.07	1844	0.96	33	1678	91.00
ICICILIQ	EQ	05-Sep-2022	999.99	1000.94	1000.95	999.53	1000.00	999.99	1000.00	1696576	16965.76	628	1688679	99.53
ICICILOVOL	EQ	05-Sep-2022	141.58	146.30	146.30	140.90	141.39	141.43	141.71	23910	33.88	1629	16708	69.88
ICICIM150	EQ	05-Sep-2022	120.87	120.80	121.86	120.55	121.49	121.29	121.19	23464	28.44	888	14345	61.14
ICICIMCAP	EQ	05-Sep-2022	105.89	102.95	106.95	102.95	105.95	105.88	105.89	13358	14.14	283	10239	76.65
ICICIMOM30	EQ	05-Sep-2022	19.57	19.98	20.50	19.41	19.82	19.70	19.84	397027	78.76	293	341844	86.10
ICICINF100	EQ	05-Sep-2022	195.95	199.80	199.80	192.31	197.08	196.92	196.92	6367	12.54	882	4920	77.27
ICICINIFTY	EQ	05-Sep-2022	190.55	165.80	192.00	165.80	191.80	191.86	191.50	123558	236.61	7663	62236	50.37
ICICINV20	EQ	05-Sep-2022	95.21	96.50	96.50	94.10	96.20	95.96	95.84	22054	21.14	1687	16901	76.63
ICICINXT50	EQ	05-Sep-2022	45.03	45.50	46.30	44.82	44.91	44.97	45.06	51680	23.29	1786	35072	67.86
ICICIPHARM	EQ	05-Sep-2022	79.50	91.70	91.70	79.00	79.50	79.50	79.43	9259	7.35	138	7078	76.44
ICICIPRULI	EQ	05-Sep-2022	592.90	589.25	590.95	581.10	584.85	585.05	585.19	657452	3847.33	19255	288738	43.92
ICICISENSX	EQ	05-Sep-2022	647.43	649.12	651.65	647.50	650.00	649.39	649.44	1709	11.10	163	970	56.76
ICICISILVE	EQ	05-Sep-2022	54.55	55.15	55.35	54.81	55.20	55.23	55.12	849811	468.46	1653	786098	92.50
ICICITECH	EQ	05-Sep-2022	28.76	28.87	29.18	28.62	28.75	28.78	28.74	559876	160.92	1628	417177	74.51
ICIL	EQ	05-Sep-2022	158.65	158.00	165.75	156.55	162.25	162.45	161.76	374675	606.06	6044	125965	33.62
ICRA	EQ	05-Sep-2022	3758.20	3737.55	3838.00	3730.05	3770.00	3794.35	3780.43	1161	43.89	350	792	68.22
IDBI	EQ	05-Sep-2022	43.20	43.40	44.00	43.20	43.30	43.30	43.55	6963717	3032.44	16882	1938409	27.84
IDBIGOLD	EQ	05-Sep-2022	4623.85	4740.95	4740.95	4635.10	4675.00	4689.70	4673.25	124	5.79	76	63	50.81
IDEA	EQ	05-Sep-2022	8.95	9.05	9.45	9.05	9.30	9.30	9.29	125064037	11618.13	87077	39867626	31.88
IDFC	EQ	05-Sep-2022	68.00	67.75	70.40	67.75	69.60	69.35	69.12	10504070	7260.93	21714	3700612	35.23
IDFCFIRSTB	EQ	05-Sep-2022	48.55	48.55	51.15	48.50	50.95	50.80	50.25	58675272	29485.52	74402	22727845	38.73
IDFNIFTYET	EQ	05-Sep-2022	185.50	186.08	187.86	186.08	187.86	187.86	187.74	298	0.56	16	292	97.99
IEX	EQ	05-Sep-2022	158.00	158.50	161.30	158.25	160.45	160.65	159.77	5441549	8694.02	46779	2108915	38.76
IFBAGRO	EQ	05-Sep-2022	580.70	578.80	599.00	578.00	590.00	591.90	592.91	11726	69.52	718	6133	52.30
IFBIND	EQ	05-Sep-2022	1006.05	1001.55	1031.00	1001.55	1011.00	1018.35	1020.73	10431	106.47	1577	5865	56.23
IFCI	EQ	05-Sep-2022	11.90	11.95	12.65	11.90	12.05	12.05	12.23	11682084	1428.99	8490	3846388	32.93
IFCI	NH	05-Sep-2022	1095.80	1085.00	1095.00	1085.00	1093.00	1093.00	1089.50	600	6.54	10	600	100.00
IFGLEXPOR	EQ	05-Sep-2022	263.35	265.80	265.80	259.70	263.00	263.35	262.20	27324	71.64	695	21314	78.00
IGARASHI	EQ	05-Sep-2022	365.70	367.70	372.80	356.30	359.65	359.05	365.36	152826	558.37	5177	76259	49.90
IGL	EQ	05-Sep-2022	418.25	417.90	421.35	413.70	415.90	415.30	416.95	1357784	5661.26	20029	563424	41.50
IGPL	EQ	05-Sep-2022	589.35	589.35	608.05	589.00	598.50	601.15	600.90	34104	204.93	2309	20921	61.34
IIFCL	N2	05-Sep-2022	1083.80	1083.60	1085.00	1083.60	1085.00	1085.00	1083.64	360	3.90	2	360	100.00
IIFCL	N3	05-Sep-2022	1324.00	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	20	0.27	1	20	100.00
IIFCL	N4	05-Sep-2022	1341.00	1349.90	1361.99	1349.90	1361.99	1361.99	1361.93	201	2.74	2	201	100.00
IIFL	EQ	05-Sep-2022	343.60	341.65	345.00	338.00	338.85	338.55	340.65	389508	1326.85	5102	205494	52.76
IIFL	N6	05-Sep-2022	1035.00	1040.00	1049.87	1035.00	1049.87	1049.87	1037.58	500	5.19	4	500	100.00
IIFL	N9	05-Sep-2022	1022.00	1009.11	1009.11	1009.11	1009.11	1009.11	1009.11	200	2.02	1	200	100.00
IIFL	NA	05-Sep-2022	1323.00	1330.50	1330.50	1330.50	1330.50	1330.50	1330.50	100	1.33	2	100	100.00
IIFL	NE	05-Sep-2022	1000.00	1002.05	1002.05	1002.05	1002.05	1002.05	1002.05	102	1.02	2	102	100.00
IIFL	NF	05-Sep-2022	996.26	995.00	999.90	992.30	997.25	997.78	995.51	459	4.57	22	451	98.26
IIFL	NG	05-Sep-2022	1000.00	1000.00	1000.00	986.00	990.00	990.00	997.03	660	6.58	10	660	100.00
IIFL	NH	05-Sep-2022	1052.80	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	9	0.10	1	9	100.00
IIFL	NI	05-Sep-2022	1050.00	1034.20	1034.20	1034.20	1034.20	1034.20	1034.20	1	0.01	1	1	100.00
IIFL	NL	05-Sep-2022	976.98	973.00	984.00	972.20	983.00	983.79	981.11	1599	15.69	31	1515	94.75
IIFLSEC	EQ	05-Sep-2022	72.10	72.95	73.40	72.00	72.15	72.15	72.60	115080	83.55	1376	72122	62.67
IIFLWAM	EQ	05-Sep-2022	1661.10	1670.95	1694.25	1650.20	1650.25	1669.80	1679.31	97644	1639.75	3849	86848	88.94
IIHFL	N4	05-Sep-2022	985.55	985.00	988.00	985.00	988.00	988.00	985.62	191	1.88	5	191	100.00
IIHFL	N5	05-Sep-2022	989.00	989.00	993.00	987.10	990.00	990.00	989.46	1504	14.88	22	1494	99.34
IIHFL	N6	05-Sep-2022	1055.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	10	0.10	1	10	100.00
IIHFL	N7	05-Sep-2022	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
IIHFL	N8	05-Sep-2022	967.20	980.20	980.20	980.20	980.20	980.20	980.20	25	0.25	1	25	100.00
IIHFL	N9	05-Sep-2022	940.00	945.00	945.00	945.00	945.00	945.00	945.00	1	0.01	1	1	100.00
IIHFL	NC	05-Sep-2022	952.05	953.00	955.00	953.00	955.00	955.00	953.28	116	1.11	2	116	100.00
IITL	EQ	05-Sep-2022	70.35	74.00	74.00	69.20	71.75	70.00	70.65	1864	1.32	133	859	46.08
IL&FSENGG	BZ	05-Sep-2022	13.25	13.25	13.90	13.25	13.90	13.85	13.88	41397	5.75	78	-	-
IL&FSTRANS	BZ	05-Sep-2022	4.35	4.45	4.55	4.35	4.50	4.45	4.46	66859	2.98	157	-	-
IMAGICAA	EQ	05-Sep-2022	40.30	39.05	42.30	38.30	42.30	42.30	40.41	4548141	1837.97	5887	2228215	48.99
IMFA	EQ	05-Sep-2022	267.50	267.75	269.85	266.10	267.70	267.05	268.13	43318	116.15	1904	28958	66.85
IMPAL	EQ	05-Sep-2022	754.10	761.20	775.50	740.35	754.00	746.50	756.01	1872	14.15	753	810	43.27
IMPEXFERRO	BE	05-Sep-2022	5.00	5.10	5.10	4.85	5.10	5.05	4.97	104629	5.20	300	-	-
INCREDIBLE	EQ	05-Sep-2022	24.00	24.20	25.00	23.35	24.50	24.30	24.14	8380	2.02	162	6130	73.15
INDBANK	EQ	05-Sep-2022	22.55	22.35	23.10	22.35	22.70	22.75	22.70	86822	19.71	594	44729	51.52
INDHOTEL	EQ	05-Sep-2022	296.60	297.40	311.30	296.90	310.40	309.95	304.80	8941388	27253.28	83988	3520610	39.37
INDIACEM	EQ	05-Sep-2022	230.10	229.65	234.25	228.90	232.00	232.05	231.76	2208881	5119.35	19018	458314	20.75
INDIAGLYCO	EQ	05-Sep-2022	868.70	870.00	903.00	868.55	880.00	874.70	886.60	76553	678.72	4375	31313	40.90
INDIAMART	EQ	05-Sep-2022	4752.30	4785.00	4795.00	4641.65	4662.00	4660.75	4688.63	194922	9139.18	21544	38440	19.72
INDIANB	EQ	05-Sep-2022	191.80	192.75	195.85	191.60	193.00	192.55	193.11	866250	1672.85	7920	258207	29.81
INDIANCARD	EQ	05-Sep-2022	226.95	238.95	238.95	227.20	230.05	229.05	230.18	13513	31.10	270	11160	82.59
INDIANHUME	EQ	05-Sep-2022	174.85	176.00	177.00	173.10	175.90	173.70	174.44	29296	51.11	974	17917	61.16
INDIGO	EQ	05-Sep-2022	2029.40	2035.00	2049.90	2011.50	2021.30	2019.90	2024.58	207310	4197.15	11830	80481	38.82
INDIGOPNTS	EQ	05-Sep-2022	1589.60	1589.60	1597.70	1542.55	1548.00	1546.85	1561.22	54842	856.20	6249	29453	53.71
INDIGRID	IV	05-Sep-2022	143.38	144.29	144.29	142.51	142.99	142.99	143.20	94383	135.16	1178	87160	92.35
INDIGRID	ND	05-Sep-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
INDIGRID	NJ	05-Sep-2022	1044.00	1040.00	1044.00	1038.00	1044.00	1044.00	1041.78	500	5.21	18	400	80.00
INDIGRID	NL	05-Sep-2022	1035.90	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	16	0.16	1	16	100.00
INDLMETER	BE	05-Sep-2022	7.40	7.40	7.70	7.25	7.50	7.40	7.36	73847	5.43	173	-	-
INDNIPPON	EQ	05-Sep-2022	426.10	426.10	431.10	419.40	422.05	422.20	424.87	20524	87.20	1074	13086	63.76
INDOAMIN	EQ	05-Sep-2022	146.80	152.00	152.00	140.75	144.90	143.85	145.57	151504	220.55	4538	78929	52.10
INDOBORAX	EQ	05-Sep-2022	140.60	140.45	140.45	131.40	133.80	133.85	133.99	172253	230.80	3801	124955	72.54
INDOCO	EQ	05-Sep-2022	364.80	365.65	371.20	363.50	370.00	368.15	367.89	62971	231.66	2915	39386	62.55
INDORAMA	EQ	05-Sep-2022	62.15	61.20	63.00	60.00	62.70	62.40	62.02	197380	122.41	1472	130392	66.06
INDOSTAR	EQ	05-Sep-2022	184.15	184.15	193.00	181.55	184.00	184.10	187.98	83134	156.27	1578	27847	33.50
INDOTECH	EQ	05-Sep-2022	188.50	194.00	195.45	191.45	192.25	192.85	193.90	11560	22.42	382	7443	64.39
INDOTHAI	EQ	05-Sep-2022	167.15	170.90	175.00	166.00	175.00	170.00	169.21	4707	7.96	96	3062	65.05
INDOWIND	BE	05-Sep-2022	15.25	15.30	16.00	14.60	16.00	16.00	15.03	659968	99.21	1190	-	-
INDRAMEDCO	EQ	05-Sep-2022	72.60	73.95	74.10	73.05	73.65	73.55	73.57	232857	171.32	2959	127311	54.67
INDSWFTLAB	EQ	05-Sep-2022	59.70	59.60	60.15	59.30	59.35	59.40	59.51	27678	16.47	327	19441	70.24
INDSWFTLTD	EQ	05-Sep-2022	9.15	9.60	9.60	9.10	9.25	9.20	9.28	37638	3.49	190	22302	59.25
INDTERRAIN	EQ	05-Sep-2022	62.25	63.45	64.60	62.45	62.60	62.95	63.66	282940	180.13	4152	148760	52.58
INDUSINDBK	EQ	05-Sep-2022	1100.75	1099.50	1112.45	1096.55	1105.50	1108.00	1102.69	2419887	26683.80	60865	1319888	54.54
INDUSTOWER	EQ	05-Sep-2022	199.30	200.00	200.50	198.30	199.60	199.60	199.43	959640	1913.76	8598	483304	50.36
INEOSSTYRO	EQ	05-Sep-2022	898.15	898.15	912.00	896.00	905.00	903.40	904.86	46873	424.13	3284	23064	49.21
INFIBEAM	EQ	05-Sep-2022	15.55	15.60	15.85	15.50	15.60	15.60	15.71	2570861	403.99	3696	1749717	68.06
INFOBEAN	EQ	05-Sep-2022	642.80	648.00	653.80	644.20	649.70	647.55	649.41	17005	110.43	2325	8516	50.08
INFRABEES	EQ	05-Sep-2022	531.06	535.00	536.00	529.00	535.16	535.04	534.10	827	4.42	104	711	85.97
INFY	EQ	05-Sep-2022	1453.00	1451.00	1467.00	1446.35	1461.25	1461.30	1459.87	3669352	53567.63	133172	2344738	63.90
INGERRAND	EQ	05-Sep-2022	1993.50	2019.95	2050.00	2010.00	2016.15	2022.10	2033.39	17565	357.16	3469	8681	49.42
INNOVATIVE	ST	05-Sep-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	84000	2.23	23	84000	100.00
INOXLEISUR	EQ	05-Sep-2022	505.30	503.10	528.65	503.10	524.35	523.65	519.23	1076201	5587.91	25568	465790	43.28
INOXWIND	EQ	05-Sep-2022	125.20	125.00	129.50	124.75	127.35	128.10	127.11	834903	1061.26	6303	415153	49.72
INSECTICID	EQ	05-Sep-2022	995.40	1000.00	1005.55	967.90	983.20	986.75	991.42	19216	190.51	2712	11099	57.76
INSPIRISYS	BE	05-Sep-2022	58.40	60.90	60.90	57.50	59.90	59.80	59.52	10869	6.47	91	-	-
INTELLECT	EQ	05-Sep-2022	598.00	601.10	617.40	599.00	614.90	614.05	613.35	570121	3496.86	16690	256717	45.03
INTENTECH	EQ	05-Sep-2022	64.40	64.40	65.75	64.10	64.50	64.90	64.96	82830	53.81	598	64409	77.76
INTLCONV	EQ	05-Sep-2022	57.90	58.05	58.95	57.45	57.80	57.60	58.01	103195	59.87	1935	66984	64.91
INVENTURE	EQ	05-Sep-2022	2.85	2.85	3.15	2.85	2.95	2.90	3.00	12288981	368.37	3876	6208874	50.52
IOB	EQ	05-Sep-2022	17.65	17.70	18.05	17.65	17.80	17.80	17.86	2237486	399.69	3210	641328	28.66
IOC	EQ	05-Sep-2022	71.30	71.50	71.65	70.85	70.90	70.95	71.07	11658725	8285.69	54559	8136618	69.79
IOLCP	EQ	05-Sep-2022	360.30	363.00	371.40	360.10	371.40	368.00	365.43	179161	654.72	5625	79403	44.32
IONEXCHANG	EQ	05-Sep-2022	2027.15	2034.00	2103.00	2030.00	2095.00	2096.00	2080.47	42224	878.46	6388	19833	46.97
IPCALAB	EQ	05-Sep-2022	889.85	889.85	894.15	881.10	885.00	886.35	887.59	499504	4433.53	15308	360168	72.11
IPL	EQ	05-Sep-2022	279.95	283.00	283.95	278.10	280.00	279.25	280.98	87037	244.55	2882	47875	55.01
IRB	EQ	05-Sep-2022	234.05	235.00	242.00	234.65	240.50	240.90	239.42	965885	2312.48	8783	376176	38.95
IRBINVIT	IV	05-Sep-2022	56.27	56.70	56.70	56.27	56.30	56.29	56.31	251576	141.67	1710	239749	95.30
IRCON	EQ	05-Sep-2022	43.05	43.45	43.50	42.40	42.65	42.60	42.85	1078446	462.13	6093	612499	56.79
IRCTC	EQ	05-Sep-2022	712.65	716.25	721.45	710.00	710.90	710.90	713.86	1573079	11229.53	34684	370627	23.56
IREDA	N5	05-Sep-2022	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	110	1.38	2	110	100.00
IREDA	N7	05-Sep-2022	1210.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
IRFC	EQ	05-Sep-2022	21.95	22.10	22.20	21.90	22.10	22.10	22.10	5413152	1196.15	11455	2905102	53.67
IRFC	N2	05-Sep-2022	1185.00	1192.00	1192.00	1190.95	1190.95	1190.95	1191.79	125	1.49	5	100	80.00
IRFC	N8	05-Sep-2022	1219.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	10	0.12	1	10	100.00
IRFC	N9	05-Sep-2022	1073.28	1076.15	1076.15	1076.15	1076.15	1076.15	1076.15	3	0.03	1	3	100.00
IRFC	NA	05-Sep-2022	1205.00	1288.77	1288.77	1220.00	1220.00	1220.00	1233.75	15	0.19	4	15	100.00
IRFC	ND	05-Sep-2022	1130.00	1129.90	1130.10	1129.90	1130.00	1130.03	1130.04	250	2.83	10	250	100.00
IRFC	NE	05-Sep-2022	1239.99	1240.00	1250.00	1190.00	1245.00	1245.00	1244.94	949	11.81	21	912	96.10
IRFC	NI	05-Sep-2022	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	25	0.28	1	25	100.00
IRFC	NJ	05-Sep-2022	1185.66	1196.00	1203.97	1194.05	1194.05	1194.05	1195.97	439	5.25	10	429	97.72
IRFC	NK	05-Sep-2022	1255.10	1255.10	1255.10	1255.10	1255.10	1255.10	1255.10	6	0.08	1	6	100.00
IRFC	NO	05-Sep-2022	1219.54	1200.30	1219.99	1200.30	1219.89	1219.89	1216.41	1005	12.22	24	782	77.81
IRIS	EQ	05-Sep-2022	84.10	84.10	85.95	83.60	85.10	85.05	84.58	23019	19.47	317	18221	79.16
IRISDOREME	EQ	05-Sep-2022	197.15	196.00	201.00	195.05	195.50	195.80	197.51	10490	20.72	159	1018	9.70
ISEC	EQ	05-Sep-2022	499.45	499.45	503.00	497.00	499.20	499.30	500.20	252740	1264.22	9075	174259	68.95
ISFT	EQ	05-Sep-2022	163.30	166.55	168.00	151.00	163.80	163.35	164.10	8097	13.29	333	4998	61.73
ISGEC	EQ	05-Sep-2022	477.60	481.60	484.95	476.00	481.10	480.20	480.93	38172	183.58	3943	18396	48.19
ISMTLTD	EQ	05-Sep-2022	54.80	55.80	56.00	55.10	56.00	55.65	55.54	121151	67.29	670	93139	76.88
ITBEES	EQ	05-Sep-2022	28.78	30.74	30.74	28.71	28.86	28.86	28.89	2453066	708.67	7791	1850855	75.45
ITC	EQ	05-Sep-2022	323.15	325.00	329.60	323.75	328.75	328.85	327.03	17471906	57138.30	169972	9620474	55.06
ITDC	EQ	05-Sep-2022	391.85	393.85	397.20	383.80	387.80	388.05	393.24	68949	271.13	1691	55409	80.36
ITDCEM	EQ	05-Sep-2022	109.40	110.00	115.60	109.60	115.15	114.50	113.46	2411901	2736.58	15628	905377	37.54
ITI	EQ	05-Sep-2022	113.25	113.90	117.65	113.10	115.30	115.30	115.66	1434861	1659.56	13570	259786	18.11
IVC	EQ	05-Sep-2022	6.55	6.80	6.80	6.50	6.75	6.70	6.66	280939	18.71	967	205630	73.19
IVP	EQ	05-Sep-2022	157.50	157.55	162.85	156.00	161.00	161.50	160.19	28521	45.69	536	21206	74.35
IVZINGOLD	EQ	05-Sep-2022	4528.80	4578.95	4579.00	4566.75	4568.00	4568.00	4572.64	15	0.69	10	12	80.00
IVZINNIFTY	EQ	05-Sep-2022	1945.85	1949.45	1949.45	1940.90	1940.90	1940.90	1943.04	8	0.16	4	6	75.00
IWEL	EQ	05-Sep-2022	648.75	713.60	713.60	713.60	713.60	713.60	713.60	1027	7.33	35	1027	100.00
IZMO	EQ	05-Sep-2022	73.45	74.80	74.80	72.00	72.10	72.25	72.56	28101	20.39	326	21063	74.95
J&KBANK	EQ	05-Sep-2022	31.10	31.20	32.20	31.20	31.85	31.80	31.84	1555001	495.14	3359	614114	39.49
JAGRAN	EQ	05-Sep-2022	64.15	63.35	65.85	63.35	64.85	64.75	64.84	357392	231.75	3313	178987	50.08
JAGSNPHARM	EQ	05-Sep-2022	376.00	370.20	386.20	370.20	384.70	383.20	381.01	38895	148.19	2269	19016	48.89
JAIBALAJI	EQ	05-Sep-2022	47.70	47.10	49.05	47.10	47.50	47.55	48.12	59985	28.86	366	47595	79.34
JAICORPLTD	EQ	05-Sep-2022	139.00	140.00	166.80	138.45	161.45	162.05	157.27	29309673	46096.01	156122	4121101	14.06
JAIPURKURT	EQ	05-Sep-2022	57.60	57.90	58.80	57.80	58.25	58.30	58.29	3116	1.82	68	2009	64.47
JALAN	SM	05-Sep-2022	8.50	8.90	8.90	8.90	8.90	8.90	8.90	21000	1.87	3	21000	100.00
JAMNAAUTO	EQ	05-Sep-2022	118.05	118.75	124.70	118.25	124.50	124.10	122.26	2304590	2817.59	19425	1062752	46.11
JASH	EQ	05-Sep-2022	736.55	739.65	755.00	731.35	735.00	737.60	745.78	3738	27.88	264	2751	73.60
JAYAGROGN	EQ	05-Sep-2022	223.05	224.40	229.05	222.80	224.70	224.85	226.47	39357	89.13	957	25018	63.57
JAYBARMARU	EQ	05-Sep-2022	180.60	180.60	180.60	176.50	177.25	177.00	178.15	19646	35.00	660	11706	59.58
JAYNECOIND	EQ	05-Sep-2022	23.60	24.20	24.55	23.30	24.00	24.00	23.89	183799	43.90	936	147134	80.05
JAYSREETEA	EQ	05-Sep-2022	99.50	100.35	100.50	97.50	98.60	98.55	99.28	45488	45.16	899	27171	59.73
JBCHEPHARM	EQ	05-Sep-2022	1794.25	1785.00	1850.00	1773.90	1830.00	1844.65	1828.60	77446	1416.18	11090	28858	37.26
JBFIND	BE	05-Sep-2022	13.20	13.85	13.85	13.85	13.85	13.85	13.85	111419	15.43	183	-	-
JBMA	EQ	05-Sep-2022	408.05	408.15	414.15	407.00	410.00	411.60	412.07	68653	282.90	3434	51431	74.91
JCHAC	EQ	05-Sep-2022	1576.80	1567.00	1610.00	1557.30	1582.00	1583.30	1590.29	13461	214.07	1948	9061	67.31
JETAIRWAYS	BZ	05-Sep-2022	101.70	103.00	103.00	100.05	101.60	101.15	101.11	38073	38.50	625	-	-
JETFREIGHT	EQ	05-Sep-2022	21.60	21.90	22.55	21.60	22.50	22.40	22.14	641161	141.93	1063	575290	89.73
JHS	EQ	05-Sep-2022	25.70	25.95	26.95	25.75	25.80	25.90	26.41	845367	223.29	2156	525818	62.20
JIKIND	BZ	05-Sep-2022	0.60	0.65	0.65	0.65	0.65	0.65	0.65	211	0.00	4	-	-
JINDALPHOT	EQ	05-Sep-2022	287.15	296.00	296.00	283.00	285.30	286.60	287.57	24297	69.87	994	13532	55.69
JINDALPOLY	EQ	05-Sep-2022	1021.10	1022.60	1037.05	983.15	991.00	990.50	1002.93	138076	1384.81	5633	97134	70.35
JINDALSAW	EQ	05-Sep-2022	86.00	86.50	88.75	86.10	87.90	87.75	87.33	623234	544.24	4412	293809	47.14
JINDALSTEL	EQ	05-Sep-2022	418.20	417.10	428.50	417.10	425.00	425.65	425.65	2369908	10087.51	24690	542952	22.91
JINDCOT	BZ	05-Sep-2022	2.20	2.20	2.30	2.10	2.30	2.30	2.21	83857	1.85	151	-	-
JINDRILL	EQ	05-Sep-2022	241.30	242.00	246.00	240.55	241.10	242.00	242.26	37513	90.88	1593	23995	63.96
JINDWORLD	BE	05-Sep-2022	207.35	208.70	208.70	201.10	203.55	204.00	204.14	7616	15.55	270	-	-
JISLDVREQS	EQ	05-Sep-2022	21.20	21.85	21.95	21.10	21.20	21.25	21.62	82853	17.92	392	48661	58.73
JISLJALEQS	EQ	05-Sep-2022	41.55	41.95	44.00	41.55	43.10	42.90	43.02	6985198	3005.02	11540	3380043	48.39
JITFINFRA	BE	05-Sep-2022	149.10	151.90	151.90	145.25	148.95	148.10	148.52	14084	20.92	87	-	-
JKCEMENT	EQ	05-Sep-2022	2705.25	2715.00	2734.55	2695.00	2695.90	2699.70	2712.55	37341	1012.89	3703	8182	21.91
JKIL	EQ	05-Sep-2022	290.35	291.20	294.55	287.60	289.95	289.60	290.37	182127	528.84	5514	77103	42.33
JKLAKSHMI	EQ	05-Sep-2022	470.75	473.95	473.95	465.10	468.95	468.05	468.51	100678	471.68	4965	49951	49.61
JKPAPER	EQ	05-Sep-2022	422.40	423.50	436.00	418.50	420.90	420.30	427.24	1402620	5992.50	21388	453775	32.35
JKTYRE	EQ	05-Sep-2022	147.15	148.60	150.25	147.00	147.05	147.60	148.37	1992466	2956.28	17162	705602	35.41
JMA	EQ	05-Sep-2022	67.65	68.90	69.90	68.00	69.05	68.95	69.24	26633	18.44	283	18742	70.37
JMCPROJECT	EQ	05-Sep-2022	99.00	100.50	101.45	97.15	98.00	98.75	99.45	80044	79.60	1735	50745	63.40
JMFINANCIL	EQ	05-Sep-2022	63.90	64.00	65.80	63.50	65.00	65.05	64.85	865215	561.06	4529	365284	42.22
JOCIL	EQ	05-Sep-2022	195.45	198.00	201.00	195.35	197.30	197.95	198.14	13485	26.72	723	8340	61.85
JPASSOCIAT	EQ	05-Sep-2022	9.45	9.55	10.30	9.40	10.30	10.15	9.94	61510902	6114.39	27690	18191152	29.57
JPINFRATEC	BE	05-Sep-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	855922	21.83	824	-	-
JPOLYINVST	EQ	05-Sep-2022	346.65	355.00	363.95	355.00	363.95	363.95	360.67	4506	16.25	150	4058	90.06
JPPOWER	EQ	05-Sep-2022	8.35	8.50	9.15	8.40	9.10	9.05	8.93	272430874	24329.57	91052	87496925	32.12
JSL	EQ	05-Sep-2022	129.00	129.00	130.85	128.50	128.90	129.00	129.43	405875	525.31	7051	212501	52.36
JSLHISAR	EQ	05-Sep-2022	245.65	243.70	251.00	243.70	245.50	247.10	247.88	96481	239.16	6797	43492	45.08
JSLL	SM	05-Sep-2022	162.95	162.00	162.00	155.00	156.00	156.00	157.90	10000	15.79	9	9000	90.00
JSWENERGY	EQ	05-Sep-2022	348.80	351.50	369.00	344.00	354.65	355.90	358.83	3289495	11803.86	36887	861611	26.19
JSWHL	EQ	05-Sep-2022	3637.05	3688.45	3718.20	3601.30	3620.50	3630.30	3651.11	655	23.91	212	374	57.10
JSWISPL	EQ	05-Sep-2022	28.20	28.15	29.10	28.15	29.00	29.00	28.83	1340439	386.49	2392	900203	67.16
JSWSTEEL	EQ	05-Sep-2022	661.40	662.00	683.55	662.00	682.00	681.95	676.70	4930594	33365.12	75258	1203722	24.41
JTEKTINDIA	EQ	05-Sep-2022	95.10	95.90	98.60	95.05	96.40	96.40	96.84	393015	380.61	5670	190300	48.42
JTLINFRA	EQ	05-Sep-2022	200.55	201.05	201.70	195.95	200.50	199.60	199.59	105088	209.74	1612	81473	77.53
JUBLFOOD	EQ	05-Sep-2022	606.40	607.00	610.50	597.50	599.50	598.90	602.63	1947585	11736.82	37790	807283	41.45
JUBLINDS	EQ	05-Sep-2022	529.00	531.35	533.90	511.20	521.00	517.60	518.77	54486	282.65	3137	33704	61.86
JUBLINGREA	EQ	05-Sep-2022	468.70	470.85	473.00	464.05	465.05	465.55	468.27	293101	1372.50	8072	161981	55.26
JUBLPHARMA	EQ	05-Sep-2022	332.35	333.90	334.85	326.95	329.00	328.30	329.90	140910	464.87	5614	78365	55.61
JUNIORBEES	EQ	05-Sep-2022	460.75	465.00	465.00	458.66	461.15	461.05	461.63	78881	364.14	9290	54307	68.85
JUSTDIAL	EQ	05-Sep-2022	605.90	604.00	638.40	598.05	624.85	621.05	622.61	1264971	7875.84	31598	265443	20.98
JWL	EQ	05-Sep-2022	78.35	78.90	81.30	77.40	78.20	77.90	79.05	414383	327.57	4655	265293	64.02
JYOTHYLAB	EQ	05-Sep-2022	189.15	190.90	192.95	188.60	189.70	189.30	190.62	206081	392.83	5015	89098	43.23
JYOTISTRUC	BZ	05-Sep-2022	19.50	19.90	20.45	18.55	19.60	19.85	20.01	532600	106.60	627	-	-
KABRAEXTRU	EQ	05-Sep-2022	402.45	399.10	407.70	394.10	398.00	395.40	399.65	57805	231.02	3446	27898	48.26
KAJARIACER	EQ	05-Sep-2022	1155.45	1160.00	1160.00	1132.00	1137.95	1134.50	1141.41	118064	1347.59	5195	86263	73.06
KAKATCEM	EQ	05-Sep-2022	205.40	206.90	208.90	202.75	203.00	203.70	204.78	24443	50.05	442	20400	83.46
KALPATPOWR	EQ	05-Sep-2022	400.85	402.00	407.60	401.65	402.50	404.05	404.87	59579	241.22	3064	30627	51.41
KALYANIFRG	BE	05-Sep-2022	188.15	196.40	196.40	181.30	192.00	192.00	193.18	790	1.53	15	-	-
KALYANKJIL	EQ	05-Sep-2022	84.80	84.65	85.50	82.10	82.65	82.60	83.46	2444958	2040.60	12880	1060636	43.38
KAMATHOTEL	EQ	05-Sep-2022	101.80	103.25	104.55	101.50	102.30	102.50	103.04	361894	372.90	4406	226184	62.50
KAMDHENU	EQ	05-Sep-2022	272.45	273.45	284.90	267.80	274.50	272.00	275.58	359367	990.35	4364	225998	62.89
KANANIIND	EQ	05-Sep-2022	10.00	10.20	10.50	9.80	9.85	9.95	10.05	150983	15.18	682	126936	84.07
KANORICHEM	EQ	05-Sep-2022	157.70	160.00	167.50	158.05	160.60	162.35	163.58	41805	68.39	887	30317	72.52
KANPRPLA	EQ	05-Sep-2022	118.55	119.15	120.10	118.10	118.15	118.25	119.03	9956	11.85	165	5920	59.46
KANSAINER	EQ	05-Sep-2022	499.70	500.00	501.00	494.10	496.85	497.10	497.17	81043	402.92	6046	46600	57.50
KAPSTON	EQ	05-Sep-2022	143.25	147.50	147.50	139.45	142.00	143.15	142.09	2382	3.38	115	1652	69.35
KARMAENG	EQ	05-Sep-2022	25.45	27.85	27.95	25.00	27.95	27.95	27.55	41137	11.33	343	35130	85.40
KARURVYSYA	EQ	05-Sep-2022	68.75	69.35	74.00	68.75	72.50	73.25	72.41	13673886	9901.13	67163	5202627	38.05
KAUSHALYA	EQ	05-Sep-2022	4.00	4.20	4.20	4.00	4.15	4.10	4.07	19980	0.81	91	15756	78.86
KAVVERITEL	EQ	05-Sep-2022	9.30	10.00	10.00	9.00	9.00	9.00	9.15	47858	4.38	226	24343	50.87
KAYA	EQ	05-Sep-2022	331.45	332.90	336.00	329.00	332.90	333.05	332.48	16555	55.04	643	12343	74.56
KBCGLOBAL	BE	05-Sep-2022	2.40	2.45	2.50	2.35	2.45	2.40	2.43	8736950	211.88	4568	-	-
KCK	SM	05-Sep-2022	26.15	26.10	26.10	26.00	26.00	26.00	26.05	8000	2.08	2	8000	100.00
KCP	EQ	05-Sep-2022	115.15	116.25	118.50	115.85	117.50	117.95	117.46	116565	136.92	2245	80404	68.98
KCPSUGIND	EQ	05-Sep-2022	21.30	21.55	21.85	21.35	21.75	21.75	21.61	287763	62.18	926	168368	58.51
KDDL	EQ	05-Sep-2022	933.30	932.00	943.30	930.00	931.50	933.20	933.50	11825	110.39	974	6842	57.86
KEC	EQ	05-Sep-2022	402.75	404.75	408.25	400.30	402.15	401.80	402.69	245741	989.58	11595	166144	67.61
KECL	EQ	05-Sep-2022	43.65	45.00	45.80	44.15	45.80	45.80	45.52	558731	254.34	1687	361626	64.72
KEEPLEARN	BE	05-Sep-2022	9.55	10.00	10.00	9.95	10.00	10.00	10.00	106899	10.69	212	-	-
KEI	EQ	05-Sep-2022	1444.20	1453.95	1499.00	1438.20	1474.90	1474.30	1475.30	419343	6186.56	17865	301244	71.84
KELLTONTEC	EQ	05-Sep-2022	70.95	70.15	72.15	69.85	70.50	70.10	70.63	312420	220.66	4710	181551	58.11
KENNAMET	EQ	05-Sep-2022	2472.35	2452.10	2529.85	2425.55	2448.15	2452.80	2477.92	9031	223.78	2319	3943	43.66
KERNEX	BE	05-Sep-2022	251.55	264.10	264.10	264.10	264.10	264.10	264.10	4382	11.57	68	-	-
KESORAMIND	EQ	05-Sep-2022	51.70	52.05	53.15	51.30	52.15	52.10	52.36	694610	363.69	4337	277977	40.02
KEYFINSERV	EQ	05-Sep-2022	113.35	109.95	122.25	109.95	116.00	117.40	119.18	37548	44.75	662	17030	45.36
KHADIM	EQ	05-Sep-2022	262.65	260.65	269.70	260.65	264.60	266.30	266.38	31020	82.63	1659	19919	64.21
KHAICHEM	EQ	05-Sep-2022	85.80	86.45	86.75	82.15	85.90	85.40	85.98	262492	225.68	5108	122352	46.61
KHAITANLTD	EQ	05-Sep-2022	50.50	52.00	52.00	48.85	48.85	49.15	49.96	6877	3.44	107	3910	56.86
KHANDSE	BE	05-Sep-2022	29.45	30.70	30.70	29.30	29.35	29.50	29.88	3146	0.94	22	-	-
KICL	EQ	05-Sep-2022	1574.10	1588.00	1660.00	1575.80	1641.00	1649.15	1621.16	4199	68.07	459	3038	72.35
KILITCH	EQ	05-Sep-2022	168.15	164.20	169.90	164.20	164.75	165.15	166.90	10333	17.25	680	5483	53.06
KIMS	EQ	05-Sep-2022	1262.65	1271.45	1285.00	1261.00	1273.90	1271.75	1271.87	42204	536.78	4212	17335	41.07
KINGFA	EQ	05-Sep-2022	1290.95	1300.00	1319.25	1255.50	1289.00	1273.05	1286.20	7646	98.34	1209	3608	47.19
KIOCL	EQ	05-Sep-2022	199.75	204.75	210.95	202.15	205.25	205.05	206.37	84033	173.42	3611	33225	39.54
KIRIINDUS	EQ	05-Sep-2022	508.05	511.70	511.85	493.00	494.30	495.50	501.84	98993	496.78	3852	51399	51.92
KIRLFER	EQ	05-Sep-2022	252.05	253.00	263.00	252.15	261.00	260.05	259.32	278564	722.37	8589	113988	40.92
KIRLOSBROS	EQ	05-Sep-2022	332.60	335.55	340.00	327.10	340.00	334.45	331.45	56275	186.52	2261	35113	62.40
KIRLOSENG	EQ	05-Sep-2022	225.40	225.90	234.40	225.55	232.00	231.60	230.03	765954	1761.95	7421	496836	64.86
KIRLOSIND	EQ	05-Sep-2022	1581.40	1594.85	1599.95	1568.30	1597.95	1590.00	1589.48	4286	68.12	530	3023	70.53
KITEX	EQ	05-Sep-2022	224.55	225.90	234.70	225.85	231.30	231.90	231.37	328829	760.82	5664	108214	32.91
KKCL	EQ	05-Sep-2022	419.65	421.70	429.40	418.00	425.00	424.80	424.21	119477	506.83	4498	45893	38.41
KMSUGAR	EQ	05-Sep-2022	27.90	28.25	28.25	27.80	27.80	27.95	28.00	152193	42.61	722	85598	56.24
KNAGRI	SM	05-Sep-2022	190.50	197.00	197.00	189.10	190.00	189.95	192.13	73600	141.41	46	60800	82.61
KNRCON	EQ	05-Sep-2022	255.95	256.90	258.50	253.75	255.00	254.50	255.99	172033	440.38	4518	90800	52.78
KOHINOOR	BE	05-Sep-2022	75.05	75.95	76.70	74.15	75.55	75.25	75.64	348034	263.26	1341	-	-
KOKUYOCMLN	EQ	05-Sep-2022	75.60	75.90	77.80	75.40	75.75	76.05	76.33	238692	182.20	2651	132251	55.41
KOLTEPATIL	EQ	05-Sep-2022	315.45	316.00	323.35	315.45	315.45	316.55	317.98	131354	417.68	2987	49068	37.36
KOPRAN	EQ	05-Sep-2022	181.25	182.55	188.00	180.00	185.40	184.75	183.52	109946	201.77	2698	58264	52.99
KOTAKALPHA	EQ	05-Sep-2022	30.03	30.70	30.70	30.07	30.16	30.25	30.18	3812511	1150.65	2742	3555462	93.26
KOTAKBANK	EQ	05-Sep-2022	1918.85	1911.00	1957.00	1911.00	1934.75	1937.90	1939.91	3806770	73847.90	97418	1943608	51.06
KOTAKBKETF	EQ	05-Sep-2022	399.91	402.95	405.50	399.91	405.41	405.43	404.87	222571	901.13	1018	192732	86.59
KOTAKCONS	EQ	05-Sep-2022	79.60	81.98	81.98	79.00	79.50	79.50	79.56	40	0.03	7	37	92.50
KOTAKGOLD	EQ	05-Sep-2022	43.59	43.34	43.88	43.34	43.59	43.59	43.61	1692249	737.92	978	1645362	97.23
KOTAKIT	EQ	05-Sep-2022	28.59	28.20	28.80	26.00	28.69	28.63	28.56	98081	28.01	377	79235	80.79
KOTAKLOVOL	EQ	05-Sep-2022	13.28	12.89	14.06	12.89	13.30	13.30	13.35	3413	0.46	130	1198	35.10
KOTAKMID50	EQ	05-Sep-2022	87.30	88.78	88.78	85.50	85.51	85.98	86.96	2021	1.76	58	1537	76.05
KOTAKMNC	EQ	05-Sep-2022	19.74	20.33	20.33	19.50	19.69	19.69	19.71	2219	0.44	43	985	44.39
KOTAKNIFTY	EQ	05-Sep-2022	186.66	187.20	187.99	186.71	187.97	187.90	187.50	17250	32.34	361	10185	59.04
KOTAKNV20	EQ	05-Sep-2022	97.33	98.20	98.20	96.51	98.00	97.84	97.28	14905	14.50	343	8881	59.58
KOTAKPSUBK	EQ	05-Sep-2022	299.00	299.00	302.97	298.25	301.00	301.49	302.18	26272	79.39	267	19379	73.76
KOTARISUG	EQ	05-Sep-2022	41.75	41.75	42.70	41.30	41.70	41.50	41.93	257261	107.87	2138	162385	63.12
KOTHARIPET	EQ	05-Sep-2022	75.30	75.50	79.70	75.20	79.30	79.25	78.08	127182	99.30	1714	69219	54.43
KOTHARIPRO	EQ	05-Sep-2022	149.55	154.00	154.80	147.10	148.20	148.55	149.60	3363	5.03	153	1902	56.56
KOTYARK	SM	05-Sep-2022	805.85	782.25	797.85	765.60	765.60	765.60	772.71	23600	182.36	58	17200	72.88
KOVAI	EQ	05-Sep-2022	1533.80	1550.00	1600.05	1532.95	1590.00	1565.80	1572.35	9796	154.03	914	8402	85.77
KPIGREEN	EQ	05-Sep-2022	893.60	905.85	936.95	871.00	920.00	917.85	908.55	212170	1927.67	11508	83246	39.24
KPITTECH	EQ	05-Sep-2022	564.20	564.20	568.75	554.80	556.30	556.80	562.35	841598	4732.69	24800	420255	49.94
KPRMILL	EQ	05-Sep-2022	591.70	584.00	604.00	584.00	597.00	596.80	597.05	234389	1399.42	10585	75891	32.38
KRBL	EQ	05-Sep-2022	312.30	313.90	324.25	312.60	320.60	321.85	318.94	906994	2892.77	12444	326171	35.96
KREBSBIO	EQ	05-Sep-2022	123.80	125.20	131.10	123.65	128.10	127.75	128.50	40621	52.20	976	20412	50.25
KRIDHANINF	EQ	05-Sep-2022	3.90	3.90	4.05	3.90	4.00	4.00	3.97	145546	5.78	260	87195	59.91
KRISHANA	EQ	05-Sep-2022	323.75	317.40	326.60	312.35	315.05	317.35	318.08	16558	52.67	669	9939	60.03
KRISHIVAL	SM	05-Sep-2022	287.90	285.00	285.00	285.00	285.00	285.00	285.00	1000	2.85	1	1000	100.00
KRISHNADEF	SM	05-Sep-2022	108.15	113.55	113.55	113.55	113.55	113.55	113.55	90000	102.20	16	90000	100.00
KRITI	EQ	05-Sep-2022	86.15	85.00	91.40	83.95	87.50	87.25	88.33	79226	69.98	1271	45223	57.08
KRITIKA	EQ	05-Sep-2022	32.40	34.00	34.00	33.60	34.00	34.00	33.98	2527058	858.75	5601	2158284	85.41
KRSNAA	EQ	05-Sep-2022	483.70	494.00	495.85	487.25	490.90	490.45	489.93	61646	302.02	2613	38848	63.02
KSB	EQ	05-Sep-2022	1944.10	1949.00	1985.70	1910.10	1927.95	1942.50	1948.35	22722	442.70	3611	8795	38.71
KSCL	EQ	05-Sep-2022	448.30	448.40	450.35	443.20	444.00	444.15	446.86	155111	693.13	5663	100991	65.11
KSHITIJPOL	BE	05-Sep-2022	76.95	73.20	80.75	73.15	80.75	80.70	77.79	57185	44.49	254	-	-
KSL	EQ	05-Sep-2022	330.45	334.95	336.55	329.30	331.00	332.10	332.80	31014	103.21	2374	18862	60.82
KSOLVES	SM	05-Sep-2022	464.80	436.05	468.65	436.05	452.55	454.95	457.51	25200	115.29	56	16800	66.67
KTKBANK	EQ	05-Sep-2022	73.55	73.90	76.55	72.75	75.35	75.30	75.39	2431891	1833.42	10728	937242	38.54
KUANTUM	EQ	05-Sep-2022	105.20	108.40	110.00	104.55	108.50	108.90	107.91	519397	560.49	6182	231777	44.62
L&TFH	EQ	05-Sep-2022	78.50	78.60	81.50	78.60	80.30	80.30	80.24	7966260	6392.04	27774	1948897	24.46
L&TFINANCE	NC	05-Sep-2022	1070.10	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	100	1.07	1	100	100.00
L&TFINANCE	NE	05-Sep-2022	1040.70	1025.00	1031.46	1025.00	1030.00	1030.00	1028.20	277	2.85	9	267	96.39
L&TFINANCE	NG	05-Sep-2022	1160.40	1143.00	1143.00	1140.00	1140.00	1140.01	1140.01	277	3.16	8	277	100.00
L&TFINANCE	NI	05-Sep-2022	1115.50	1115.50	1115.50	1115.50	1115.50	1115.50	1115.50	20	0.22	1	20	100.00
L&TFINANCE	NO	05-Sep-2022	1057.00	1057.10	1060.00	1055.00	1055.00	1056.16	1056.25	2293	24.22	25	2293	100.00
L&TFINANCE	NQ	05-Sep-2022	1023.15	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	50	0.51	1	50	100.00
L&TFINANCE	NW	05-Sep-2022	1087.00	1050.00	1087.00	1050.00	1087.00	1087.00	1080.83	42	0.45	4	42	100.00
L&TFINANCE	Y1	05-Sep-2022	1246.47	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	72	0.90	1	72	100.00
L&TFINANCE	Y3	05-Sep-2022	1012.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
L&TFINANCE	Y9	05-Sep-2022	1095.47	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	5	50	100.00
LAGNAM	EQ	05-Sep-2022	80.70	80.50	82.45	79.60	80.25	80.60	80.85	18336	14.82	342	12939	70.57
LAKPRE	BZ	05-Sep-2022	6.00	6.00	6.30	5.70	6.20	6.20	6.10	1365	0.08	14	-	-
LALPATHLAB	EQ	05-Sep-2022	2439.25	2407.80	2429.85	2361.10	2370.50	2369.20	2389.40	245846	5874.24	18902	54698	22.25
LAMBODHARA	EQ	05-Sep-2022	92.20	93.80	93.90	91.55	91.60	92.30	92.93	10607	9.86	206	6834	64.43
LANCER	EQ	05-Sep-2022	253.35	255.80	279.00	250.10	265.00	267.75	263.96	270732	714.63	10095	80514	29.74
LAOPALA	EQ	05-Sep-2022	342.20	343.90	346.20	335.00	336.50	336.95	340.55	116165	395.59	4918	50689	43.64
LASA	BE	05-Sep-2022	34.45	35.20	36.15	35.00	36.15	36.15	35.78	57982	20.74	163	-	-
LATENTVIEW	EQ	05-Sep-2022	388.55	390.20	392.65	380.40	382.70	382.15	386.11	302100	1166.44	10100	131429	43.51
LATTEYS	SM	05-Sep-2022	79.80	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	1	2000	100.00
LAURUSLABS	EQ	05-Sep-2022	569.05	569.90	577.00	562.00	563.00	562.85	565.39	760686	4300.86	12956	318560	41.88
LAXMICOT	EQ	05-Sep-2022	25.70	26.30	26.30	25.10	25.75	25.40	25.64	26936	6.91	173	19083	70.85
LAXMIMACH	EQ	05-Sep-2022	12415.95	12449.70	12580.05	12250.00	12500.00	12503.10	12503.56	9483	1185.71	3459	5788	61.04
LCCINFOTEC	EQ	05-Sep-2022	2.90	3.00	3.00	2.90	2.95	2.95	2.95	117117	3.46	242	87899	75.05
LEMERITE	SM	05-Sep-2022	70.05	68.60	71.00	68.60	71.00	70.30	69.70	25600	17.84	15	19200	75.00
LEMONTREE	EQ	05-Sep-2022	72.00	72.60	73.65	72.00	73.40	73.05	72.83	7114488	5181.27	25581	2999624	42.16
LEXUS	SM	05-Sep-2022	54.90	52.20	52.20	52.20	52.20	52.20	52.20	5000	2.61	5	5000	100.00
LFIC	EQ	05-Sep-2022	102.35	103.40	104.50	102.50	102.65	104.35	103.78	714	0.74	45	469	65.69
LGBBROSLTD	EQ	05-Sep-2022	708.45	711.00	719.40	709.00	710.70	710.65	713.33	53618	382.48	2714	34178	63.74
LGBFORGE	EQ	05-Sep-2022	10.55	10.80	11.45	10.70	11.20	11.10	11.20	721576	80.83	1219	458329	63.52
LIBAS	EQ	05-Sep-2022	26.15	26.45	26.90	25.25	26.35	26.20	25.76	159608	41.11	559	68514	42.93
LIBERTSHOE	EQ	05-Sep-2022	167.25	168.25	169.50	166.50	167.50	167.00	167.75	53689	90.06	1796	28736	53.52
LICHSGFIN	EQ	05-Sep-2022	418.05	419.95	427.35	417.45	425.00	425.55	423.27	3379984	14306.58	36478	1621104	47.96
LICI	EQ	05-Sep-2022	664.65	666.00	669.15	659.15	659.80	659.80	662.33	1467031	9716.63	56661	983002	67.01
LICNETFGSC	EQ	05-Sep-2022	22.30	22.58	22.58	22.25	22.30	22.41	22.32	5400	1.21	84	4746	87.89
LICNETFN50	EQ	05-Sep-2022	188.77	187.50	190.00	187.50	189.04	189.04	189.43	198	0.38	28	135	68.18
LICNETFSEN	EQ	05-Sep-2022	638.00	649.50	649.50	630.00	639.99	638.73	635.95	57	0.36	21	34	59.65
LICNFNHGP	EQ	05-Sep-2022	191.17	188.11	193.40	188.11	191.50	191.80	191.86	767	1.47	37	730	95.18
LIKHITHA	EQ	05-Sep-2022	337.80	339.65	354.40	328.65	348.00	349.35	345.93	356277	1232.48	12626	113456	31.84
LINC	EQ	05-Sep-2022	271.35	273.00	315.00	268.70	302.00	304.40	298.50	60320	180.06	2308	28760	47.68
LINCOLN	EQ	05-Sep-2022	289.00	287.00	291.70	285.25	287.05	288.45	288.65	28358	81.86	1440	16943	59.75
LINDEINDIA	EQ	05-Sep-2022	3384.45	3415.30	3439.95	3371.30	3415.00	3419.60	3403.85	29067	989.40	5489	9016	31.02
LIQUIDBEES	EQ	05-Sep-2022	1000.00	1000.01	1000.01	999.35	1000.01	999.99	999.99	1926565	19265.54	13757	1756866	91.19
LIQUIDETF	EQ	05-Sep-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	25490	254.90	87	17504	68.67
LODHA	EQ	05-Sep-2022	1088.70	1088.70	1111.85	1082.05	1101.00	1103.70	1104.00	287992	3179.43	6883	190245	66.06
LOKESHMACH	EQ	05-Sep-2022	139.20	141.80	145.45	128.00	130.00	130.20	136.07	814928	1108.90	10023	448620	55.05
LOTUSEYE	EQ	05-Sep-2022	64.75	66.40	66.40	63.15	65.20	64.40	65.54	16724	10.96	217	10736	64.20
LOVABLE	EQ	05-Sep-2022	165.40	166.40	168.90	164.00	164.50	164.70	165.92	43056	71.44	1177	29463	68.43
LOYALTEX	EQ	05-Sep-2022	853.65	886.65	902.75	858.50	858.50	862.65	871.23	2135	18.60	325	1677	78.55
LPDC	EQ	05-Sep-2022	6.80	6.25	7.00	6.25	6.95	6.90	6.88	44673	3.07	214	33768	75.59
LSIL	EQ	05-Sep-2022	14.80	15.00	15.10	14.70	14.90	14.85	14.88	2102125	312.88	5041	1466707	69.77
LT	EQ	05-Sep-2022	1940.50	1947.95	1972.75	1942.10	1964.00	1968.35	1962.07	2474746	48556.35	103970	1694060	68.45
LTGILTBEES	EQ	05-Sep-2022	22.64	22.80	22.80	22.67	22.71	22.70	22.74	41628	9.47	215	36862	88.55
LTI	EQ	05-Sep-2022	4522.00	4517.50	4573.50	4486.50	4501.00	4496.50	4519.05	216426	9780.41	19452	85668	39.58
LTTS	EQ	05-Sep-2022	3641.35	3669.80	3717.50	3621.00	3645.00	3644.55	3659.29	204452	7481.50	20549	62617	30.63
LUMAXIND	EQ	05-Sep-2022	1614.20	1621.90	1640.00	1605.85	1615.00	1615.75	1620.97	10621	172.16	2009	5942	55.95
LUMAXTECH	EQ	05-Sep-2022	277.45	279.60	282.45	273.50	277.50	279.35	278.86	289412	807.06	7004	109141	37.71
LUPIN	EQ	05-Sep-2022	653.70	653.70	657.55	651.00	654.00	653.15	653.70	341865	2234.76	18461	138144	40.41
LUXIND	EQ	05-Sep-2022	1816.05	1835.00	1839.80	1813.00	1825.00	1824.75	1826.78	29269	534.68	4008	14790	50.53
LXCHEM	EQ	05-Sep-2022	326.90	328.15	331.40	326.50	327.00	327.20	328.49	512041	1681.99	11492	246566	48.15
LYKALABS	EQ	05-Sep-2022	155.35	157.80	163.00	154.85	160.15	160.15	159.85	454298	726.18	5019	209991	46.22
LYPSAGEMS	BE	05-Sep-2022	5.95	6.00	6.15	5.95	6.05	6.05	6.02	13854	0.83	71	-	-
M&M	EQ	05-Sep-2022	1315.95	1319.00	1324.45	1301.10	1317.25	1320.55	1314.59	2271837	29865.40	61709	1241846	54.66
M&MFIN	EQ	05-Sep-2022	209.10	211.00	217.00	211.00	215.00	214.90	215.37	8984160	19349.57	52442	2766528	30.79
M&MFIN	N1	05-Sep-2022	1061.00	1061.10	1061.10	1061.10	1061.10	1061.10	1061.10	6	0.06	1	6	100.00
M&MFIN	N2	05-Sep-2022	1073.66	1080.00	1080.00	1073.81	1074.00	1074.00	1076.58	225	2.42	4	225	100.00
M17RG	MF	05-Sep-2022	14.09	14.09	14.09	13.66	13.66	13.66	13.70	11000	1.51	3	11000	100.00
MAANALU	EQ	05-Sep-2022	155.10	152.00	157.45	152.00	154.50	154.95	156.10	33355	52.07	992	21481	64.40
MACPOWER	EQ	05-Sep-2022	242.70	291.20	291.20	261.35	275.00	278.20	285.89	434402	1241.90	6748	157236	36.20
MADHAV	EQ	05-Sep-2022	52.90	52.20	56.45	52.20	54.70	54.70	55.36	73241	40.54	672	30737	41.97
MADHAVBAUG	SM	05-Sep-2022	136.00	138.95	138.95	138.95	138.95	138.95	138.95	3200	4.45	2	3200	100.00
MADHUCON	BE	05-Sep-2022	6.60	6.35	6.90	6.30	6.75	6.70	6.53	70143	4.58	170	-	-
MADRASFERT	EQ	05-Sep-2022	51.00	51.30	51.70	50.70	51.25	51.35	51.24	298825	153.11	1885	139092	46.55
MAESGETF	EQ	05-Sep-2022	29.44	29.47	29.64	29.38	29.50	29.51	29.54	2900	0.86	95	2031	70.03
MAFANG	EQ	05-Sep-2022	41.91	45.73	45.73	41.18	41.64	41.65	41.61	425443	177.01	3112	246844	58.02
MAFSETF	EQ	05-Sep-2022	18.26	18.32	18.42	18.27	18.34	18.36	18.39	71356	13.12	291	43508	60.97
MAGADSUGAR	EQ	05-Sep-2022	296.40	295.05	304.95	295.05	296.75	297.95	300.67	15565	46.80	735	8275	53.16
MAGNUM	EQ	05-Sep-2022	14.05	14.05	15.45	13.80	15.15	15.15	14.84	267062	39.64	605	175528	65.73
MAHABANK	EQ	05-Sep-2022	17.95	17.95	18.30	17.90	18.00	18.00	18.08	2574437	465.44	4078	1093319	42.47
MAHAPEXLTD	EQ	05-Sep-2022	83.05	80.60	91.10	80.55	89.00	88.20	86.88	19226	16.70	485	11157	58.03
MAHASTEEL	EQ	05-Sep-2022	67.35	68.60	69.25	67.00	69.20	68.55	67.87	11177	7.59	189	7183	64.27
MAHEPC	EQ	05-Sep-2022	118.35	117.10	121.85	116.15	119.10	119.80	119.66	60802	72.76	1298	40430	66.49
MAHESHWARI	EQ	05-Sep-2022	74.30	74.00	77.20	74.00	74.00	74.30	75.31	79627	59.96	601	47397	59.52
MAHICKRA	SM	05-Sep-2022	68.00	69.50	69.50	69.50	69.50	69.50	69.50	1500	1.04	1	1500	100.00
MAHINDCIE	EQ	05-Sep-2022	273.55	275.00	277.60	271.30	272.95	273.10	273.81	273899	749.95	6299	105240	38.42
MAHKTECH	EQ	05-Sep-2022	14.19	14.45	14.45	13.85	14.12	14.07	14.02	143265	20.08	638	97225	67.86
MAHLIFE	EQ	05-Sep-2022	516.30	521.00	529.90	516.10	519.20	519.55	522.07	273613	1428.45	11387	129603	47.37
MAHLOG	EQ	05-Sep-2022	482.50	485.35	499.00	480.50	494.20	493.50	491.87	120044	590.46	6276	56045	46.69
MAHSCOOTER	EQ	05-Sep-2022	4156.80	4177.60	4505.00	4177.60	4425.00	4484.40	4391.56	35343	1552.11	5005	22870	64.71
MAHSEAMLES	EQ	05-Sep-2022	812.30	812.30	821.55	785.00	791.60	801.60	810.70	93866	760.97	5156	59421	63.30
MAITHANALL	EQ	05-Sep-2022	1013.60	1018.70	1058.05	1010.30	1042.00	1035.25	1035.61	51392	532.22	3870	27880	54.25
MALLCOM	EQ	05-Sep-2022	685.50	692.35	808.90	692.35	712.00	712.20	715.34	16294	116.56	722	14613	89.68
MALUPAPER	EQ	05-Sep-2022	35.75	35.80	36.65	35.50	35.85	35.70	36.00	32442	11.68	244	20285	62.53
MAM150ETF	EQ	05-Sep-2022	11.91	11.96	12.00	11.92	11.98	11.96	11.97	143701	17.21	404	130586	90.87
MAMFGETF	EQ	05-Sep-2022	84.26	84.69	85.01	84.39	85.01	84.96	84.98	23314	19.81	86	22965	98.50
MAN50ETF	EQ	05-Sep-2022	183.01	183.39	184.63	182.81	183.84	184.59	184.06	513443	945.06	301	453537	88.33
MANAKALUCO	EQ	05-Sep-2022	21.95	22.80	23.70	22.20	23.10	23.25	23.12	256252	59.26	1495	177595	69.30
MANAKCOAT	EQ	05-Sep-2022	22.85	23.50	25.10	22.85	25.10	25.05	24.33	248323	60.43	1291	165675	66.72
MANAKSIA	EQ	05-Sep-2022	77.35	77.35	78.25	76.20	77.00	76.95	77.13	72560	55.97	1111	47667	65.69
MANAKSTEEL	EQ	05-Sep-2022	39.90	39.90	40.60	39.00	39.95	39.80	39.82	139419	55.52	951	89668	64.32
MANALIPETC	EQ	05-Sep-2022	94.05	94.75	96.50	94.45	96.20	95.65	95.70	784836	751.07	7472	338527	43.13
MANAPPURAM	EQ	05-Sep-2022	103.05	103.70	105.75	103.00	104.70	104.45	104.59	4421881	4624.72	23417	1742853	39.41
MANGALAM	EQ	05-Sep-2022	144.60	146.75	148.65	143.45	145.05	145.85	145.80	30171	43.99	913	17350	57.51
MANGCHEFER	EQ	05-Sep-2022	125.85	126.10	129.50	124.10	128.95	128.90	127.71	2635133	3365.44	8743	1428593	54.21
MANGLMCEM	EQ	05-Sep-2022	344.15	349.95	349.95	343.95	346.00	345.75	346.41	10973	38.01	703	5383	49.06
MANINDS	EQ	05-Sep-2022	89.75	91.20	93.30	90.30	92.75	92.50	92.14	121484	111.93	1964	60016	49.40
MANINFRA	EQ	05-Sep-2022	98.70	99.90	101.50	98.15	99.00	99.05	99.81	1119264	1117.12	9898	510733	45.63
MANORAMA	EQ	05-Sep-2022	1206.50	1237.00	1245.00	1203.40	1239.00	1237.60	1223.43	3437	42.05	887	2048	59.59
MANORG	EQ	05-Sep-2022	573.30	575.55	659.00	573.15	622.90	621.60	634.83	124802	792.28	6433	47669	38.20
MANUGRAPH	EQ	05-Sep-2022	15.15	15.80	15.90	14.80	15.90	15.90	15.69	28494	4.47	339	25355	88.98
MANXT50	EQ	05-Sep-2022	441.05	441.75	443.04	439.22	439.27	439.56	440.91	1743	7.68	82	1572	90.19
MANYAVAR	EQ	05-Sep-2022	1300.20	1311.25	1320.00	1283.60	1289.95	1305.80	1311.03	168396	2207.73	17609	108533	64.45
MAPMYINDIA	EQ	05-Sep-2022	1345.95	1352.60	1388.00	1326.85	1368.00	1370.10	1365.84	199468	2724.41	14408	55963	28.06
MARALOVER	EQ	05-Sep-2022	66.95	67.95	67.95	66.30	67.50	67.25	67.19	10975	7.37	259	6537	59.56
MARATHON	EQ	05-Sep-2022	260.60	261.20	261.90	251.20	252.05	253.65	254.54	100851	256.70	4780	50594	50.17
MARICO	EQ	05-Sep-2022	523.55	523.40	524.70	518.00	521.60	520.85	520.40	505820	2632.27	13477	215268	42.56
MARINE	EQ	05-Sep-2022	32.40	33.40	34.80	32.45	34.40	34.50	33.93	782652	265.59	2552	519597	66.39
MARKSANS	EQ	05-Sep-2022	52.70	53.00	54.60	52.75	53.55	53.45	53.76	1091646	586.86	6277	573590	52.54
MARSHALL	EQ	05-Sep-2022	39.95	41.60	44.80	40.30	42.65	43.10	43.22	488756	211.24	4049	153094	31.32
MARUTI	EQ	05-Sep-2022	8919.60	8900.00	9016.80	8875.00	8950.10	8950.05	8949.65	386455	34586.35	43621	171463	44.37
MASFIN	EQ	05-Sep-2022	753.10	764.00	774.45	744.00	746.30	752.25	763.33	33139	252.96	2866	11722	35.37
MASPTOP50	EQ	05-Sep-2022	26.70	27.20	27.90	26.30	26.61	26.86	26.80	439843	117.87	911	282439	64.21
MASTEK	EQ	05-Sep-2022	1874.30	1881.00	1904.90	1860.00	1865.00	1864.90	1877.01	224582	4215.42	9945	132824	59.14
MATRIMONY	EQ	05-Sep-2022	702.70	709.00	710.00	699.25	702.00	702.20	705.22	9439	66.57	1153	5471	57.96
MAWANASUG	EQ	05-Sep-2022	87.75	88.45	89.00	87.05	88.20	88.00	88.12	110477	97.35	1312	71449	64.67
MAXHEALTH	EQ	05-Sep-2022	379.95	381.80	382.80	376.50	378.95	378.90	378.87	1463395	5544.37	38921	914250	62.47
MAXIND	EQ	05-Sep-2022	89.70	86.80	86.80	84.20	84.35	84.70	85.19	390449	332.63	2858	242571	62.13
MAXVIL	EQ	05-Sep-2022	128.25	129.70	130.55	127.35	128.35	129.20	129.01	70241	90.62	1308	44278	63.04
MAYURUNIQ	EQ	05-Sep-2022	476.55	474.00	483.45	470.00	478.00	475.60	475.98	59417	282.81	3707	35275	59.37
MAZDA	EQ	05-Sep-2022	597.95	602.20	606.85	599.00	599.00	603.10	602.26	4671	28.13	199	3926	84.05
MAZDOCK	EQ	05-Sep-2022	397.50	399.45	404.60	389.05	392.30	392.10	395.77	1110553	4395.22	16953	268962	24.22
MBAPL	BE	05-Sep-2022	831.10	859.80	859.80	790.05	830.00	833.75	828.45	4933	40.87	259	-	-
MBECL	BE	05-Sep-2022	3.50	3.65	3.65	3.50	3.65	3.65	3.64	200673	7.31	175	-	-
MBLINFRA	EQ	05-Sep-2022	18.20	18.60	18.60	17.90	18.35	18.10	18.19	102491	18.64	329	71350	69.62
MCDHOLDING	BZ	05-Sep-2022	70.80	72.70	74.30	67.30	70.00	68.75	68.33	70559	48.21	241	-	-
MCDOWELL-N	EQ	05-Sep-2022	824.30	828.50	831.25	810.45	819.00	818.55	818.13	1683307	13771.71	39544	731433	43.45
MCL	EQ	05-Sep-2022	27.65	27.65	28.70	27.65	28.25	28.10	28.12	19864	5.58	179	12795	64.41
MCLEODRUSS	EQ	05-Sep-2022	24.65	24.85	25.05	24.50	24.50	24.55	24.69	361689	89.32	1311	220453	60.95
MCX	EQ	05-Sep-2022	1277.25	1288.00	1288.00	1261.00	1274.60	1272.00	1272.45	166319	2116.33	9693	70727	42.52
MDL	SM	05-Sep-2022	37.80	39.00	39.65	38.00	39.65	39.65	39.53	40000	15.81	20	34000	85.00
MEDICAMEQ	EQ	05-Sep-2022	1132.35	1128.00	1165.00	1086.15	1095.85	1092.25	1109.11	35659	395.50	2534	20501	57.49
MEDICO	EQ	05-Sep-2022	104.20	108.00	108.00	96.25	102.50	100.65	102.79	6790	6.98	319	3165	46.61
MEDPLUS	EQ	05-Sep-2022	737.65	743.00	750.00	736.10	739.80	741.50	744.39	94219	701.36	14455	53634	56.92
MEGASOFT	BE	05-Sep-2022	38.80	40.00	40.00	38.50	39.00	39.20	39.49	120857	47.73	418	-	-
MEGASTAR	EQ	05-Sep-2022	171.20	168.00	176.40	162.75	169.50	169.20	169.94	25766	43.79	659	17612	68.35
MELSTAR	BZ	05-Sep-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	3151	0.08	8	-	-
MENONBE	EQ	05-Sep-2022	91.80	93.50	94.20	92.25	94.20	93.70	93.32	158485	147.89	1353	115450	72.85
MEP	EQ	05-Sep-2022	16.70	16.90	16.90	16.30	16.90	16.65	16.61	856748	142.32	1111	759107	88.60
MERCATOR	BE	05-Sep-2022	1.35	1.35	1.40	1.30	1.40	1.40	1.37	399014	5.45	311	-	-
METALFORGE	BZ	05-Sep-2022	4.30	4.25	4.50	4.25	4.50	4.45	4.39	19998	0.88	36	-	-
METROBRAND	EQ	05-Sep-2022	794.80	797.90	838.00	791.05	838.00	830.20	820.23	370243	3036.84	18074	193806	52.35
METROPOLIS	EQ	05-Sep-2022	1402.90	1415.70	1415.70	1374.00	1377.00	1377.45	1384.64	282839	3916.30	11893	105287	37.23
MFL	EQ	05-Sep-2022	1421.20	1421.20	1455.00	1406.20	1414.75	1413.50	1431.04	78482	1123.11	6526	29607	37.72
MFSL	EQ	05-Sep-2022	815.20	816.55	826.00	801.55	803.10	804.10	809.07	196450	1589.42	20445	97796	49.78
MGEL	EQ	05-Sep-2022	43.35	44.90	46.20	43.20	45.55	45.70	45.01	359337	161.72	1089	213792	59.50
MGL	EQ	05-Sep-2022	872.05	872.50	876.30	865.10	871.50	873.75	871.18	163704	1426.16	7248	54267	33.15
MHHL	SM	05-Sep-2022	33.55	34.10	34.10	32.65	32.65	32.65	33.76	24000	8.10	8	24000	100.00
MHLXMIRU	EQ	05-Sep-2022	171.50	172.95	178.80	166.00	169.25	168.90	173.21	40924	70.88	1550	24755	60.49
MHRIL	EQ	05-Sep-2022	284.05	289.50	300.00	286.00	289.60	289.20	292.54	2483104	7264.00	35012	859089	34.60
MICEL	BE	05-Sep-2022	15.35	14.60	14.60	14.60	14.60	14.60	14.60	30286	4.42	178	-	-
MID150BEES	EQ	05-Sep-2022	121.12	121.99	122.00	120.86	121.85	121.79	121.72	72694	88.48	2530	51145	70.36
MIDHANI	EQ	05-Sep-2022	201.85	202.95	211.00	202.90	210.00	210.05	208.45	1015980	2117.76	20574	644961	63.48
MILTON	ST	05-Sep-2022	17.00	17.50	17.50	17.50	17.50	17.50	17.50	4400	0.77	1	4400	100.00
MINDACORP	EQ	05-Sep-2022	223.70	224.95	227.00	223.05	224.65	223.85	224.53	220134	494.27	4695	95203	43.25
MINDSPACE	RR	05-Sep-2022	375.70	378.60	378.60	374.01	374.15	374.96	375.38	144670	543.07	4252	134046	92.66
MINDTECK	EQ	05-Sep-2022	142.30	140.25	144.50	138.95	140.50	140.45	140.79	36209	50.98	733	23438	64.73
MINDTREE	EQ	05-Sep-2022	3210.30	3217.00	3249.40	3186.00	3208.00	3203.65	3211.71	308821	9918.43	25403	70457	22.81
MIRCELECTR	EQ	05-Sep-2022	20.45	20.95	22.25	20.80	21.70	21.80	21.71	1944986	422.18	4124	1165459	59.92
MIRZAINT	EQ	05-Sep-2022	318.35	319.70	325.00	318.65	324.00	322.25	321.52	207838	668.24	6377	88380	42.52
MITCON	EQ	05-Sep-2022	67.05	67.00	68.45	67.00	67.15	67.20	67.61	9062	6.13	124	6353	70.11
MITTAL	EQ	05-Sep-2022	11.20	11.20	12.30	11.20	12.30	12.30	12.03	50915	6.12	190	44255	86.92
MKPL	SM	05-Sep-2022	210.00	220.50	220.50	220.50	220.50	220.50	220.50	38000	83.79	7	38000	100.00
MMFL	EQ	05-Sep-2022	958.25	964.00	972.40	925.50	930.30	930.35	940.68	30082	282.97	3866	16692	55.49
MMP	EQ	05-Sep-2022	176.10	177.90	178.25	176.00	177.00	177.35	177.18	21205	37.57	418	16824	79.34
MMTC	EQ	05-Sep-2022	41.75	42.00	42.30	41.50	41.70	41.65	41.84	1220366	510.66	4402	450466	36.91
MODIRUBBER	BE	05-Sep-2022	57.00	58.20	58.20	56.00	57.90	57.90	57.37	1061	0.61	37	-	-
MODISONLTD	EQ	05-Sep-2022	68.80	69.50	70.90	66.50	66.70	67.40	68.64	42221	28.98	793	25087	59.42
MOGSEC	EQ	05-Sep-2022	49.42	49.52	49.55	49.42	49.44	49.44	49.49	468	0.23	31	291	62.18
MOHEALTH	EQ	05-Sep-2022	22.98	23.66	23.66	22.40	22.75	22.75	22.59	2677	0.60	35	1526	57.00
MOHITIND	EQ	05-Sep-2022	19.95	19.65	20.50	19.30	19.50	19.50	19.78	52697	10.42	287	32953	62.53
MOHOTAIND	BZ	05-Sep-2022	6.30	6.60	6.60	6.00	6.20	6.20	6.03	9929	0.60	44	-	-
MOIL	EQ	05-Sep-2022	169.55	169.55	172.00	167.55	168.20	168.20	169.77	234503	398.11	5610	86373	36.83
MOKSH	EQ	05-Sep-2022	14.30	14.70	15.50	14.30	15.35	15.25	14.91	315173	47.01	971	212313	67.36
MOL	EQ	05-Sep-2022	122.90	122.90	124.75	122.60	123.25	123.25	123.49	482572	595.93	4595	238214	49.36
MOLDTECH	EQ	05-Sep-2022	91.35	93.00	93.50	90.00	93.00	92.30	92.64	77091	71.42	1592	40290	52.26
MOLDTKPAC	EQ	05-Sep-2022	946.80	958.30	999.95	936.05	941.00	941.90	956.66	232262	2221.95	15767	44820	19.30
MOLOWVOL	EQ	05-Sep-2022	24.35	28.94	28.94	24.04	24.44	24.44	24.41	3790	0.93	88	2094	55.25
MOM100	EQ	05-Sep-2022	33.41	33.98	33.98	33.00	33.53	33.45	33.53	60783	20.38	1121	45910	75.53
MOM50	EQ	05-Sep-2022	176.29	179.00	179.00	176.60	177.03	177.18	177.54	1839	3.26	65	1526	82.98
MOMENTUM	EQ	05-Sep-2022	19.33	19.50	19.90	19.00	19.74	19.74	19.74	1783	0.35	90	1165	65.34
MOMOMENTUM	EQ	05-Sep-2022	39.14	39.48	39.51	38.51	39.30	39.33	39.36	36183	14.24	165	27813	76.87
MON100	EQ	05-Sep-2022	96.53	96.90	96.90	94.00	95.60	94.97	95.32	1294816	1234.20	12293	711195	54.93
MONARCH	EQ	05-Sep-2022	373.80	382.00	394.90	361.10	374.95	373.70	375.10	24927	93.50	807	12318	49.42
MONQ50	EQ	05-Sep-2022	53.79	59.99	59.99	53.00	53.70	53.37	53.45	8112	4.34	226	4573	56.37
MONTECARLO	EQ	05-Sep-2022	820.00	817.00	849.35	817.00	836.55	835.65	834.79	77707	648.69	4840	29117	37.47
MOQUALITY	EQ	05-Sep-2022	121.87	121.87	138.00	121.87	130.00	129.98	135.51	468	0.63	42	389	83.12
MORARJEE	EQ	05-Sep-2022	21.00	21.70	21.70	20.35	21.15	21.00	20.96	16213	3.40	84	13538	83.50
MOREPENLAB	EQ	05-Sep-2022	34.35	34.40	34.95	34.35	34.50	34.45	34.55	1217550	420.65	4745	581348	47.75
MOTHERSON	EQ	05-Sep-2022	125.70	126.55	126.75	125.20	125.55	125.35	125.81	3432975	4318.96	19408	1735712	50.56
MOTILALOFS	EQ	05-Sep-2022	770.20	768.05	799.50	768.05	775.50	777.55	784.31	94829	743.75	5921	43562	45.94
MOTOGENFIN	EQ	05-Sep-2022	28.00	28.30	29.00	27.60	28.70	28.70	28.76	6696	1.93	57	6040	90.20
MOVALUE	EQ	05-Sep-2022	47.48	48.10	50.90	43.07	48.99	47.96	47.44	1724	0.82	44	1019	59.11
MPHASIS	EQ	05-Sep-2022	2072.85	2073.00	2098.20	2070.25	2085.00	2092.40	2084.59	392956	8191.54	18536	171023	43.52
MPSLTD	EQ	05-Sep-2022	702.30	703.05	708.50	689.05	702.00	698.20	696.75	7135	49.71	728	4121	57.76
MRF	EQ	05-Sep-2022	84356.90	84889.00	85100.00	84101.30	84165.05	84254.05	84485.89	4058	3428.44	2609	1371	33.79
MRO-TEK	EQ	05-Sep-2022	64.55	64.25	65.50	63.35	64.30	63.80	64.61	28241	18.25	295	22806	80.75
MRPL	EQ	05-Sep-2022	72.70	73.00	73.10	71.10	71.90	71.90	71.87	2438514	1752.63	10696	1230054	50.44
MSPL	EQ	05-Sep-2022	9.50	9.50	11.20	9.45	10.25	10.30	10.55	3504197	369.84	5351	1558654	44.48
MSTCLTD	EQ	05-Sep-2022	270.10	274.00	283.75	274.00	278.00	279.10	279.20	626620	1749.55	13153	271089	43.26
MSUMI	EQ	05-Sep-2022	81.80	82.60	84.95	81.15	83.75	83.30	83.54	7164658	5985.29	36677	3816977	53.28
MTARTECH	EQ	05-Sep-2022	1666.10	1645.00	1695.85	1627.00	1637.50	1633.50	1652.45	120010	1983.11	10030	51739	43.11
MTEDUCARE	EQ	05-Sep-2022	8.80	8.90	9.80	8.85	9.20	9.15	9.33	811686	75.73	1163	443101	54.59
MTNL	EQ	05-Sep-2022	24.40	24.60	25.85	24.40	24.75	24.65	25.00	3683942	921.03	7072	957117	25.98
MUKANDLTD	EQ	05-Sep-2022	114.10	116.00	116.00	112.30	113.65	113.60	114.67	47351	54.30	795	26045	55.00
MUKTAARTS	EQ	05-Sep-2022	56.55	57.00	60.55	55.60	58.40	57.75	58.59	48277	28.28	966	27186	56.31
MUNJALAU	EQ	05-Sep-2022	53.35	53.50	54.95	53.50	54.60	54.55	54.39	263412	143.26	2019	175920	66.79
MUNJALSHOW	EQ	05-Sep-2022	104.90	104.90	105.40	102.95	103.75	103.80	104.30	91367	95.30	1233	70481	77.14
MURUDCERA	EQ	05-Sep-2022	29.20	29.75	29.75	28.55	29.25	29.10	29.11	51580	15.02	384	37288	72.29
MUTHOOTCAP	EQ	05-Sep-2022	202.60	204.55	205.00	201.25	204.45	204.15	203.97	47822	97.54	705	36249	75.80
MUTHOOTFIN	EQ	05-Sep-2022	1030.00	1039.20	1044.80	1028.50	1030.00	1030.60	1034.97	469263	4856.75	18831	128237	27.33
MWL	SM	05-Sep-2022	120.90	116.65	116.65	103.00	115.00	114.75	110.96	28800	31.96	23	18000	62.50
NABARD	N1	05-Sep-2022	1175.00	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	1	0.01	1	1	100.00
NABARD	N2	05-Sep-2022	1174.97	1173.03	1183.00	1173.03	1180.80	1180.83	1178.95	2688	31.69	24	2539	94.46
NACLIND	EQ	05-Sep-2022	75.00	74.60	77.90	74.60	76.70	76.30	76.35	63564	48.53	895	35347	55.61
NAGAFERT	BE	05-Sep-2022	8.30	8.40	8.70	8.30	8.70	8.70	8.63	365058	31.49	599	-	-
NAGREEKCAP	EQ	05-Sep-2022	13.35	13.95	13.95	13.10	13.30	13.15	13.24	5369	0.71	58	3105	57.83
NAGREEKEXP	EQ	05-Sep-2022	39.40	40.45	40.45	38.15	38.90	38.90	39.13	26802	10.49	393	15132	56.46
NAHARCAP	EQ	05-Sep-2022	378.70	382.00	391.95	371.20	378.25	381.90	386.06	39208	151.36	1610	14590	37.21
NAHARINDUS	EQ	05-Sep-2022	123.10	123.10	126.50	122.40	124.50	123.75	124.17	61194	75.98	1030	33073	54.05
NAHARPOLY	EQ	05-Sep-2022	355.50	360.85	388.60	357.00	388.00	384.30	379.74	389394	1478.69	8872	98276	25.24
NAHARSPING	EQ	05-Sep-2022	356.10	359.55	369.30	357.00	359.00	359.65	363.08	47663	173.06	2769	21824	45.79
NAM-INDIA	EQ	05-Sep-2022	291.35	293.00	298.15	291.65	294.50	294.90	295.77	437183	1293.07	7971	230281	52.67
NATCOPHARM	EQ	05-Sep-2022	608.80	617.90	624.00	611.65	618.00	616.50	616.76	292847	1806.16	10060	168860	57.66
NATHBIOGEN	EQ	05-Sep-2022	176.55	177.85	182.40	176.50	177.00	177.10	178.14	46523	82.88	1295	29830	64.12
NATIONALUM	EQ	05-Sep-2022	77.10	77.65	79.50	77.10	79.25	79.40	78.74	12085923	9516.40	30375	3835369	31.73
NATNLSTEEL	BE	05-Sep-2022	4.00	3.85	3.90	3.80	3.80	3.80	3.82	4897	0.19	29	-	-
NAUKRI	EQ	05-Sep-2022	4252.35	4279.90	4299.00	4236.80	4251.95	4255.45	4256.54	180532	7684.42	18618	64775	35.88
NAVA	EQ	05-Sep-2022	221.20	220.00	223.00	210.55	214.00	213.00	215.61	1131202	2438.99	14625	519708	45.94
NAVINFLUOR	EQ	05-Sep-2022	4271.90	4258.10	4325.20	4235.00	4274.00	4252.15	4269.57	75436	3220.80	9327	24811	32.89
NAVKARCORP	EQ	05-Sep-2022	62.95	61.10	64.70	60.85	62.00	62.05	62.21	1700170	1057.75	11496	673894	39.64
NAVNETEDUL	EQ	05-Sep-2022	137.35	138.40	139.80	136.15	137.45	136.80	137.81	534566	736.67	5726	216163	40.44
NAZARA	EQ	05-Sep-2022	666.50	669.15	673.85	655.00	656.00	656.50	662.51	389321	2579.31	13666	111422	28.62
NBCC	EQ	05-Sep-2022	34.25	34.40	35.20	34.25	34.65	34.60	34.70	3446216	1195.88	8544	1650853	47.90
NBIFIN	EQ	05-Sep-2022	1793.05	1793.05	1797.00	1771.60	1796.00	1791.50	1794.61	263	4.72	38	208	79.09
NCC	EQ	05-Sep-2022	74.30	74.95	75.50	73.70	74.00	74.20	74.78	4130172	3088.48	18223	2039229	49.37
NCLIND	EQ	05-Sep-2022	184.30	184.30	185.85	180.70	183.75	183.85	183.69	92247	169.45	5841	32947	35.72
NDGL	EQ	05-Sep-2022	1200.00	1192.20	1247.00	1191.60	1195.00	1207.40	1222.65	332	4.06	49	269	81.02
NDL	EQ	05-Sep-2022	30.90	30.90	31.35	30.15	30.65	30.60	30.78	246591	75.90	1706	146257	59.31
NDRAUTO	EQ	05-Sep-2022	440.90	449.00	472.00	443.35	470.00	469.25	461.63	15880	73.31	821	9216	58.04
NDTV	EQ	05-Sep-2022	519.80	545.75	545.75	545.75	545.75	545.75	545.75	59191	323.03	809	59190	100.00
NECCLTD	EQ	05-Sep-2022	26.65	27.00	28.05	26.10	26.40	26.50	27.23	226853	61.78	850	108336	47.76
NECLIFE	EQ	05-Sep-2022	23.95	24.10	24.45	23.10	23.25	23.20	23.64	510863	120.79	1603	354391	69.37
NELCAST	EQ	05-Sep-2022	77.75	78.65	80.90	76.20	77.00	77.55	78.11	412524	322.24	6721	190732	46.24
NELCO	EQ	05-Sep-2022	986.85	965.55	1036.15	955.00	1022.00	1028.30	1018.81	509191	5187.68	13529	153068	30.06
NEOGEN	EQ	05-Sep-2022	1531.45	1547.00	1547.00	1510.00	1520.00	1527.10	1525.45	16669	254.28	2985	8495	50.96
NESCO	EQ	05-Sep-2022	572.20	575.10	577.35	566.25	568.00	567.60	570.90	46141	263.42	7062	27494	59.59
NESTLEIND	EQ	05-Sep-2022	19561.80	19500.00	19582.65	19227.00	19227.00	19259.70	19343.10	49724	9618.16	10449	29940	60.21
NETF	EQ	05-Sep-2022	182.72	185.40	186.00	180.30	184.35	185.18	184.01	113902	209.60	126	112367	98.65
NETWORK18	EQ	05-Sep-2022	71.70	72.20	77.20	71.80	75.35	75.60	74.60	2873246	2143.54	14204	895531	31.17
NEULANDLAB	EQ	05-Sep-2022	1267.90	1285.00	1291.00	1197.55	1218.00	1216.65	1251.56	51806	648.38	7991	16352	31.56
NEWGEN	EQ	05-Sep-2022	394.55	397.00	397.45	388.10	390.05	390.10	393.26	58551	230.26	6500	30040	51.31
NEXTMEDIA	BE	05-Sep-2022	5.75	6.00	6.00	5.65	6.00	5.95	5.92	24704	1.46	62	-	-
NFL	EQ	05-Sep-2022	52.00	52.00	52.75	51.35	51.45	51.50	51.89	894397	464.10	3754	433248	48.44
NGIL	EQ	05-Sep-2022	129.25	129.25	135.70	129.25	135.70	135.70	131.85	9464	12.48	79	8800	92.98
NGLFINE	EQ	05-Sep-2022	1594.65	1623.95	1623.95	1590.00	1599.00	1599.55	1600.17	1844	29.51	300	1514	82.10
NH	EQ	05-Sep-2022	713.70	723.00	723.00	701.50	708.00	706.75	710.30	98560	700.07	8473	42748	43.37
NHAI	N2	05-Sep-2022	1202.07	1223.80	1223.80	1205.00	1210.88	1208.63	1217.91	1567	19.08	20	872	55.65
NHAI	N4	05-Sep-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	142	1.56	5	142	100.00
NHAI	N6	05-Sep-2022	1234.00	1234.00	1250.00	1226.50	1235.10	1235.10	1236.30	1437	17.77	28	1228	85.46
NHAI	N8	05-Sep-2022	1100.00	1100.00	1102.00	1096.00	1100.00	1100.75	1100.71	405	4.46	6	403	99.51
NHAI	NA	05-Sep-2022	1179.00	1188.99	1196.99	1185.00	1185.00	1185.00	1186.79	1775	21.07	46	1629	91.77
NHAI	NE	05-Sep-2022	1225.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	2	0.02	1	2	100.00
NHBTF2014	N4	05-Sep-2022	5501.00	5600.00	5600.00	5600.00	5600.00	5600.00	5600.00	20	1.12	2	20	100.00
NHBTF2014	N5	05-Sep-2022	6051.42	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	50	3.10	1	50	100.00
NHBTF2014	N6	05-Sep-2022	6875.00	6875.00	6899.00	6875.00	6899.00	6899.00	6895.00	31	2.14	5	28	90.32
NHBTF2023	N6	05-Sep-2022	6359.00	6274.90	6274.90	6274.90	6274.90	6274.90	6274.90	3	0.19	1	3	100.00
NHPC	EQ	05-Sep-2022	38.85	39.50	39.80	38.60	38.80	38.90	39.12	18872289	7382.20	34830	8293777	43.95
NHPC	N4	05-Sep-2022	1070.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	180	1.94	2	180	100.00
NHPC	N6	05-Sep-2022	1345.00	1346.00	1346.00	1346.00	1346.00	1346.00	1346.00	432	5.81	6	400	92.59
NIACL	EQ	05-Sep-2022	93.90	93.90	95.80	93.50	95.35	95.05	94.43	576118	544.02	8464	234286	40.67
NIBL	EQ	05-Sep-2022	22.75	23.25	23.90	22.35	22.75	22.95	23.21	33645	7.81	182	22278	66.21
NIDAN	SM	05-Sep-2022	54.90	59.50	60.35	57.20	60.35	60.35	60.16	180000	108.29	138	166000	92.22
NIF100BEES	EQ	05-Sep-2022	186.44	188.25	188.25	186.00	187.67	186.95	187.14	4707	8.81	178	2206	46.87
NIFTYBEES	EQ	05-Sep-2022	191.61	192.90	193.10	190.87	192.94	192.98	192.77	2254231	4345.49	34714	1354986	60.11
NIFTYQLITY	EQ	05-Sep-2022	14.54	14.85	14.85	14.55	14.55	14.70	14.71	9383	1.38	195	6813	72.61
NIITLTD	EQ	05-Sep-2022	348.40	349.95	351.55	347.00	349.95	348.20	349.00	147359	514.28	3885	70708	47.98
NILAINFRA	EQ	05-Sep-2022	6.75	6.80	7.15	6.75	6.90	6.85	6.90	366494	25.28	617	239829	65.44
NILASPACES	EQ	05-Sep-2022	3.95	4.00	4.10	4.00	4.10	4.10	4.08	725597	29.61	759	558090	76.91
NILKAMAL	EQ	05-Sep-2022	2192.70	2210.00	2265.00	2085.10	2138.00	2134.20	2169.13	39377	854.14	6474	10999	27.93
NIPPOBATRY	EQ	05-Sep-2022	334.75	335.65	345.50	335.35	343.00	342.55	340.95	6508	22.19	585	3227	49.59
NIRAJ	EQ	05-Sep-2022	28.95	28.95	29.30	28.80	29.25	29.15	29.07	8586	2.50	90	7865	91.60
NITCO	EQ	05-Sep-2022	23.55	24.50	24.50	23.90	24.00	24.05	24.19	57443	13.89	325	46965	81.76
NITINSPIN	EQ	05-Sep-2022	220.90	224.90	225.45	218.20	220.00	219.90	221.92	146715	325.59	3979	82869	56.48
NITIRAJ	EQ	05-Sep-2022	79.85	80.75	81.00	78.45	79.40	79.05	80.05	9500	7.60	197	7348	77.35
NKIND	BE	05-Sep-2022	39.50	39.50	39.50	39.50	39.50	39.50	39.50	900	0.36	2	-	-
NLCINDIA	EQ	05-Sep-2022	77.65	78.05	78.85	77.40	77.80	77.90	78.05	1891791	1476.64	10827	798023	42.18
NMDC	EQ	05-Sep-2022	122.00	121.95	123.85	121.40	122.40	122.50	122.82	4320100	5306.02	22727	1239885	28.70
NOCIL	EQ	05-Sep-2022	279.60	279.55	288.30	279.45	285.00	285.70	285.05	1534576	4374.27	21519	695404	45.32
NOIDATOLL	EQ	05-Sep-2022	7.15	7.15	7.40	7.10	7.30	7.25	7.26	241773	17.55	275	181742	75.17
NOVARTIND	EQ	05-Sep-2022	727.00	727.00	729.00	711.00	713.00	716.25	718.40	12709	91.30	733	8741	68.78
NPBET	EQ	05-Sep-2022	205.63	207.75	208.84	206.60	207.53	207.57	207.96	1355	2.82	53	1005	74.17
NPST	SM	05-Sep-2022	120.00	124.00	124.00	124.00	124.00	124.00	124.00	1600	1.98	1	1600	100.00
NRAIL	EQ	05-Sep-2022	375.80	381.50	391.00	375.80	381.50	380.95	386.41	92291	356.62	3144	60287	65.32
NRBBEARING	EQ	05-Sep-2022	161.25	161.00	166.65	161.00	163.90	164.15	164.48	258775	425.63	4905	122110	47.19
NRL	SM	05-Sep-2022	340.20	345.00	345.00	320.15	324.15	324.25	331.71	55550	184.26	84	41250	74.26
NSIL	EQ	05-Sep-2022	1498.55	1510.00	1518.00	1489.85	1500.00	1504.00	1501.97	490	7.36	111	416	84.90
NTPC	EQ	05-Sep-2022	161.80	162.60	165.10	162.20	164.70	164.50	164.11	15226001	24987.11	76944	8405389	55.20
NTPC	N6	05-Sep-2022	1400.00	1399.00	1399.00	1399.00	1399.00	1399.00	1399.00	300	4.20	2	300	100.00
NTPC	N7	05-Sep-2022	13.38	13.38	13.49	13.36	13.36	13.36	13.40	227444	30.47	103	226757	99.70
NTPC	NA	05-Sep-2022	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	5	0.06	1	5	100.00
NTPC	NB	05-Sep-2022	1110.11	1112.31	1112.31	1112.31	1112.31	1112.31	1112.31	1	0.01	1	1	100.00
NTPC	ND	05-Sep-2022	1269.99	1256.30	1256.30	1256.25	1256.25	1256.25	1256.28	2	0.03	2	2	100.00
NUCLEUS	EQ	05-Sep-2022	403.40	401.10	410.00	401.10	404.90	403.25	404.63	15799	63.93	905	10211	64.63
NURECA	EQ	05-Sep-2022	989.55	994.00	999.50	989.50	994.00	991.15	991.61	41046	407.02	2974	22251	54.21
NUVOCO	EQ	05-Sep-2022	354.40	354.95	358.45	348.00	348.60	349.30	351.56	80270	282.20	2995	44233	55.11
NV20BEES	EQ	05-Sep-2022	98.09	99.00	99.20	98.08	98.75	98.74	98.77	72546	71.65	187	70995	97.86
NXTDIGITAL	EQ	05-Sep-2022	464.25	475.00	489.00	456.25	467.80	459.20	471.83	22892	108.01	1599	10262	44.83
NYKAA	EQ	05-Sep-2022	1363.75	1372.00	1383.75	1362.00	1363.20	1365.85	1372.70	228538	3137.14	14964	68597	30.02
OAL	EQ	05-Sep-2022	510.70	513.90	518.00	506.25	510.00	509.50	512.80	12808	65.68	716	9084	70.92
OBCL	EQ	05-Sep-2022	105.10	105.75	105.75	101.80	103.40	102.55	102.93	22078	22.73	389	18852	85.39
OBEROIRLTY	EQ	05-Sep-2022	1023.30	1030.00	1045.00	1016.05	1038.00	1040.30	1033.02	526676	5440.66	17083	128746	24.45
OCCL	EQ	05-Sep-2022	874.20	876.00	886.00	865.50	877.00	872.70	876.60	3155	27.66	422	2235	70.84
OFSS	EQ	05-Sep-2022	3147.70	3148.00	3174.00	3115.00	3116.80	3123.55	3143.26	61418	1930.53	9596	33275	54.18
OIL	EQ	05-Sep-2022	190.75	191.90	194.50	191.10	193.00	193.45	193.26	1111889	2148.83	11522	516201	46.43
OILCOUNTUB	BE	05-Sep-2022	9.10	9.30	9.55	8.70	9.50	9.50	9.51	17289	1.64	111	-	-
OLECTRA	EQ	05-Sep-2022	637.85	664.00	664.00	647.65	653.00	650.65	653.19	393850	2572.58	9281	151363	38.43
OMAXAUTO	EQ	05-Sep-2022	58.50	60.05	60.60	57.15	58.00	58.25	59.01	301934	178.17	3102	188654	62.48
OMAXE	EQ	05-Sep-2022	96.90	97.50	100.25	97.50	99.50	98.65	99.28	117471	116.63	1243	68633	58.43
OMINFRAL	EQ	05-Sep-2022	36.70	36.75	37.00	36.35	36.85	36.50	36.66	65145	23.88	343	51262	78.69
OMKARCHEM	EQ	05-Sep-2022	20.40	21.95	21.95	20.65	21.30	21.15	21.20	59616	12.64	312	29561	49.59
ONELIFECAP	BE	05-Sep-2022	13.80	14.40	14.40	13.80	13.85	13.80	14.03	23623	3.31	44	-	-
ONEPOINT	EQ	05-Sep-2022	10.95	11.00	11.20	10.20	10.60	10.65	10.65	889345	94.71	797	786027	88.38
ONGC	EQ	05-Sep-2022	132.75	132.90	133.90	132.65	133.55	133.40	133.28	14865879	19813.80	66914	8186808	55.07
ONMOBILE	EQ	05-Sep-2022	126.45	127.10	128.90	124.65	126.00	125.90	126.65	711276	900.83	6083	238386	33.52
ONWARDTEC	EQ	05-Sep-2022	253.65	249.00	254.25	246.60	251.00	248.05	250.48	12022	30.11	666	7315	60.85
OPTIEMUS	EQ	05-Sep-2022	248.65	250.25	251.20	237.55	238.00	240.50	244.82	185808	454.90	3634	127296	68.51
ORBTEXP	EQ	05-Sep-2022	149.35	151.05	154.40	147.80	151.65	150.10	151.27	88041	133.18	2343	52548	59.69
ORCHPHARMA	BE	05-Sep-2022	318.50	318.00	323.75	305.35	313.20	314.75	316.80	2098	6.65	136	-	-
ORICONENT	EQ	05-Sep-2022	36.10	36.40	38.25	34.85	37.75	37.60	36.71	2715759	997.00	7337	1108905	40.83
ORIENTABRA	EQ	05-Sep-2022	34.30	33.75	34.65	33.45	33.80	33.85	33.97	94183	32.00	677	70950	75.33
ORIENTALTL	EQ	05-Sep-2022	15.95	16.40	16.45	15.90	15.90	16.00	16.13	91692	14.79	313	70884	77.31
ORIENTBELL	EQ	05-Sep-2022	625.80	630.05	660.40	630.05	651.50	650.50	652.64	69435	453.16	3720	36834	53.05
ORIENTCEM	EQ	05-Sep-2022	118.60	119.55	121.60	119.00	120.85	120.85	120.20	271902	326.83	3688	140252	51.58
ORIENTELEC	EQ	05-Sep-2022	254.00	256.90	258.00	252.30	257.10	257.00	255.33	197359	503.93	5442	91431	46.33
ORIENTHOT	EQ	05-Sep-2022	68.05	68.45	70.10	66.25	66.50	66.60	68.23	1297483	885.29	6430	588777	45.38
ORIENTLTD	EQ	05-Sep-2022	62.55	63.75	64.00	62.55	63.90	63.50	63.17	4657	2.94	79	2085	44.77
ORIENTPPR	EQ	05-Sep-2022	33.05	33.15	34.20	32.90	33.35	33.40	33.55	1576977	529.13	4967	604056	38.30
ORISSAMINE	BE	05-Sep-2022	3014.80	3030.00	3100.00	2954.00	3043.00	3010.45	3053.05	1135	34.65	179	-	-
ORTEL	BZ	05-Sep-2022	1.05	1.10	1.10	1.10	1.10	1.10	1.10	4127	0.05	7	-	-
ORTINLAB	EQ	05-Sep-2022	23.80	23.50	24.80	23.50	23.70	23.65	23.91	38165	9.12	239	23522	61.63
OSIAHYPER	SM	05-Sep-2022	304.10	314.00	321.90	312.95	312.95	312.95	317.48	4480	14.22	7	4480	100.00
OSWALAGRO	EQ	05-Sep-2022	38.35	38.80	39.05	37.10	37.75	38.00	38.28	111737	42.77	922	74384	66.57
OSWALSEEDS	SM	05-Sep-2022	84.00	87.00	88.00	82.55	88.00	87.95	86.95	44000	38.26	16	12000	27.27
PAGEIND	EQ	05-Sep-2022	49915.95	49915.95	50036.50	49158.40	49681.45	49786.20	49667.21	22649	11249.13	6588	14326	63.25
PAISALO	EQ	05-Sep-2022	74.50	73.95	74.50	72.40	72.80	72.95	73.05	142945	104.43	2207	89711	62.76
PALASHSECU	EQ	05-Sep-2022	88.35	92.35	92.35	90.05	91.90	91.50	91.15	260	0.24	14	26	10.00
PALREDTEC	EQ	05-Sep-2022	136.55	140.70	141.40	135.00	139.50	139.75	138.02	30553	42.17	518	21587	70.65
PANACEABIO	EQ	05-Sep-2022	139.85	142.00	142.40	137.80	140.10	139.70	140.14	70115	98.26	1907	40097	57.19
PANACHE	EQ	05-Sep-2022	69.35	72.50	72.80	70.45	72.80	72.80	72.68	7947	5.78	93	7483	94.16
PANAMAPET	EQ	05-Sep-2022	319.90	321.90	332.10	316.10	324.50	325.60	323.74	160886	520.86	4296	58909	36.62
PANSARI	EQ	05-Sep-2022	100.15	110.15	110.15	104.70	110.15	110.15	110.08	2646	2.91	66	2522	95.31
PAR	EQ	05-Sep-2022	171.45	176.00	179.00	171.55	179.00	176.70	175.50	10602	18.61	347	6692	63.12
PARACABLES	EQ	05-Sep-2022	23.55	23.50	25.50	21.30	21.55	21.50	22.83	3660506	835.85	8927	2060277	56.28
PARADEEP	EQ	05-Sep-2022	60.25	60.90	62.70	59.50	60.85	60.85	60.93	11912898	7258.24	33249	3805894	31.95
PARAGMILK	EQ	05-Sep-2022	115.05	116.00	119.15	113.80	116.60	117.00	116.61	924008	1077.53	8892	421239	45.59
PARAS	EQ	05-Sep-2022	694.70	700.35	718.00	700.00	703.10	703.25	708.17	229689	1626.60	9150	66113	28.78
PARSVNATH	EQ	05-Sep-2022	7.50	7.50	7.60	7.25	7.25	7.30	7.37	868578	63.97	929	677851	78.04
PARTYCRUS	SM	05-Sep-2022	289.35	301.20	303.80	301.20	303.80	303.80	303.12	38000	115.18	7	32000	84.21
PASUPTAC	EQ	05-Sep-2022	38.80	39.00	40.10	38.50	38.70	38.70	39.36	143469	56.47	1174	89823	62.61
PATANJALI	BE	05-Sep-2022	1256.15	1260.90	1318.95	1258.00	1317.90	1317.80	1303.05	1075693	14016.86	18805	-	-
PATELENG	EQ	05-Sep-2022	26.20	26.50	27.50	26.45	26.65	26.75	26.92	6375513	1716.26	5889	3215655	50.44
PATINTLOG	EQ	05-Sep-2022	15.10	15.45	15.45	14.85	14.85	14.90	15.01	171835	25.79	433	130005	75.66
PATINTPP	E1	05-Sep-2022	5.90	6.05	6.05	5.75	5.75	5.80	5.84	61978	3.62	161	57497	92.77
PAVNAIND	SM	05-Sep-2022	404.00	205.00	205.00	205.00	205.00	205.00	205.00	1600	3.28	1	1600	100.00
PAYTM	EQ	05-Sep-2022	727.20	700.00	718.10	681.00	709.00	708.70	706.56	2741103	19367.52	73175	548467	20.01
PCBL	EQ	05-Sep-2022	141.90	143.70	147.00	142.10	144.20	144.45	144.71	3496410	5059.80	23425	1382343	39.54
PCJEWELLER	EQ	05-Sep-2022	72.30	72.45	75.90	72.20	73.10	73.90	74.76	7877138	5888.59	12440	3873237	49.17
PDMJEPAPER	EQ	05-Sep-2022	43.80	43.80	44.80	43.75	43.95	44.00	44.35	340676	151.08	1779	134831	39.58
PDPL	BE	05-Sep-2022	3.25	3.10	3.10	3.10	3.10	3.10	3.10	256	0.01	4	-	-
PDSL	EQ	05-Sep-2022	317.40	322.00	322.00	311.70	316.90	315.90	315.92	25126	79.38	1703	15101	60.10
PEARLPOLY	EQ	05-Sep-2022	22.80	23.25	23.25	22.40	22.50	22.60	22.69	41926	9.51	330	24771	59.08
PEL	EQ	05-Sep-2022	1032.95	1035.00	1040.65	999.00	1022.60	1020.35	1016.93	2078917	21141.03	67605	430886	20.73
PENIND	EQ	05-Sep-2022	46.20	46.40	48.65	45.50	48.15	48.05	47.45	3747378	1778.25	13024	1506984	40.21
PENINLAND	EQ	05-Sep-2022	16.40	17.20	17.20	16.10	17.20	17.20	17.09	1689239	288.67	1588	971429	57.51
PERSISTENT	EQ	05-Sep-2022	3414.45	3428.90	3444.00	3386.05	3405.00	3402.30	3405.31	194167	6611.98	18058	91025	46.88
PETRONET	EQ	05-Sep-2022	216.50	216.60	219.80	213.70	216.20	215.95	215.21	1076298	2316.27	14827	375734	34.91
PFC	EQ	05-Sep-2022	115.90	116.00	116.70	114.25	114.45	114.45	115.06	5260654	6053.04	20244	3718154	70.68
PFC	N2	05-Sep-2022	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	50	0.57	2	50	100.00
PFC	N5	05-Sep-2022	1186.99	1192.00	1192.00	1190.00	1190.00	1190.00	1190.25	209	2.49	16	209	100.00
PFC	N7	05-Sep-2022	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	5	0.07	1	5	100.00
PFC	N8	05-Sep-2022	1385.00	1396.99	1396.99	1373.01	1373.01	1374.62	1382.35	295	4.08	17	220	74.58
PFIZER	EQ	05-Sep-2022	4258.95	4278.00	4290.00	4228.50	4285.00	4277.45	4263.47	9440	402.47	1917	6062	64.22
PFOCUS	EQ	05-Sep-2022	79.40	79.40	83.90	77.95	79.55	80.20	79.99	64445	51.55	1240	32688	50.72
PFS	EQ	05-Sep-2022	15.30	15.40	16.35	15.30	16.10	16.10	15.91	1915391	304.76	3636	1085125	56.65
PGEL	BE	05-Sep-2022	889.10	889.10	910.00	888.00	899.50	898.90	898.40	3388	30.44	208	-	-
PGHH	EQ	05-Sep-2022	14092.40	14150.00	14166.60	13890.05	14150.00	14125.65	14060.71	11501	1617.12	2295	8257	71.79
PGHL	EQ	05-Sep-2022	4215.05	4241.35	4282.35	4200.00	4275.00	4274.15	4241.16	5087	215.75	1287	3336	65.58
PGIL	EQ	05-Sep-2022	574.45	584.75	588.50	570.00	573.05	574.50	579.17	10127	58.65	1007	5408	53.40
PGINVIT	IV	05-Sep-2022	137.43	137.98	138.19	137.02	137.30	137.24	137.62	73394	101.00	844	65202	88.84
PHARMABEES	EQ	05-Sep-2022	12.61	12.70	12.71	12.57	12.70	12.69	12.64	254738	32.20	1160	168967	66.33
PHOENIXLTD	EQ	05-Sep-2022	1389.65	1387.55	1409.95	1365.00	1391.00	1389.05	1379.62	160837	2218.94	13902	85552	53.19
PIDILITIND	EQ	05-Sep-2022	2866.70	2875.00	2893.00	2829.55	2839.00	2832.75	2862.73	348835	9986.19	29519	159116	45.61
PIGL	SM	05-Sep-2022	43.50	41.65	41.70	41.55	41.70	41.70	41.63	6000	2.50	3	6000	100.00
PIIND	EQ	05-Sep-2022	3361.90	3361.90	3379.80	3321.60	3335.00	3327.80	3342.57	91265	3050.60	9568	42466	46.53
PILANIINVS	EQ	05-Sep-2022	1753.50	1740.00	1787.45	1730.00	1769.80	1760.75	1759.60	1848	32.52	626	969	52.44
PILITA	EQ	05-Sep-2022	8.75	9.05	9.20	8.80	9.05	9.00	9.02	544660	49.14	876	389506	71.51
PIONDIST	EQ	05-Sep-2022	164.55	162.95	179.50	162.95	167.85	167.65	168.08	7115	11.96	311	2593	36.44
PIONEEREMB	EQ	05-Sep-2022	45.45	46.35	48.50	42.70	48.20	47.80	46.98	157586	74.03	1098	100379	63.70
PITTIENG	EQ	05-Sep-2022	318.70	316.55	327.00	315.90	321.25	319.95	322.48	81980	264.37	5267	32874	40.10
PIXTRANS	EQ	05-Sep-2022	934.40	935.00	970.00	935.00	943.00	943.90	952.23	31646	301.34	2693	17741	56.06
PKTEA	BE	05-Sep-2022	306.80	318.60	322.10	305.00	305.00	305.00	310.69	7436	23.10	49	-	-
PLASTIBLEN	EQ	05-Sep-2022	227.35	227.45	227.70	222.75	222.95	223.20	224.31	8502	19.07	207	7118	83.72
PNB	EQ	05-Sep-2022	35.25	35.25	35.95	35.25	35.80	35.70	35.62	33308634	11864.50	41758	12289601	36.90
PNBGILTS	EQ	05-Sep-2022	63.40	64.50	64.85	63.40	63.70	63.75	63.97	172553	110.39	1753	106197	61.54
PNBHOUSING	EQ	05-Sep-2022	379.85	383.70	392.05	374.00	374.90	375.70	383.15	665173	2548.58	16340	209022	31.42
PNC	EQ	05-Sep-2022	46.15	46.10	48.70	45.55	47.90	47.00	47.35	32326	15.30	510	18005	55.70
PNCINFRA	EQ	05-Sep-2022	286.30	286.90	289.00	283.00	284.35	283.95	285.97	202242	578.36	4436	92122	45.55
PODDARHOUS	BE	05-Sep-2022	177.00	175.05	180.80	175.00	179.00	179.00	178.55	2031	3.63	31	-	-
PODDARMENT	EQ	05-Sep-2022	256.75	258.65	278.40	258.00	271.00	271.75	267.49	48027	128.47	1811	27522	57.31
POKARNA	EQ	05-Sep-2022	546.40	542.60	563.90	542.60	556.90	555.00	557.15	45737	254.82	2558	21651	47.34
POLICYBZR	EQ	05-Sep-2022	483.30	485.50	499.85	472.00	499.00	495.35	484.03	1289741	6242.68	28613	461157	35.76
POLYCAB	EQ	05-Sep-2022	2473.45	2491.45	2535.00	2475.00	2504.00	2498.85	2508.49	242091	6072.84	16015	104675	43.24
POLYMED	EQ	05-Sep-2022	899.50	900.00	908.85	866.00	874.30	872.25	885.89	36398	322.45	4018	19268	52.94
POLYPLEX	EQ	05-Sep-2022	2162.20	2166.00	2205.30	2166.00	2180.00	2179.65	2185.71	110767	2421.04	11531	52113	47.05
PONNIERODE	EQ	05-Sep-2022	253.70	257.30	259.00	252.25	254.65	253.65	254.95	8196	20.90	437	4125	50.33
POONAWALLA	EQ	05-Sep-2022	305.35	306.65	311.70	302.25	304.45	303.60	306.81	3395666	10418.29	22873	932543	27.46
POONAWALLA	N6	05-Sep-2022	1005.25	1008.81	1008.81	1008.81	1008.81	1008.81	1008.81	1	0.01	1	1	100.00
POONAWALLA	N7	05-Sep-2022	1025.07	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	5	0.06	1	5	100.00
POWERGRID	EQ	05-Sep-2022	224.20	225.00	225.55	221.70	224.00	223.40	223.36	13541606	30246.05	43885	10591283	78.21
POWERINDIA	EQ	05-Sep-2022	3770.85	3790.00	3889.00	3771.00	3805.00	3809.10	3818.14	50695	1935.61	11012	20617	40.67
POWERMECH	EQ	05-Sep-2022	1363.75	1370.00	1377.85	1326.70	1355.00	1344.20	1349.40	36948	498.57	2702	25332	68.56
PPAP	EQ	05-Sep-2022	238.55	240.60	241.85	236.85	237.80	237.25	238.19	8463	20.16	405	5955	70.37
PPL	EQ	05-Sep-2022	188.10	189.80	192.45	187.30	189.50	189.00	190.10	142608	271.10	5102	81256	56.98
PRAENG	EQ	05-Sep-2022	14.30	14.50	14.55	14.05	14.05	14.05	14.17	56624	8.02	207	40385	71.32
PRAJIND	EQ	05-Sep-2022	421.85	423.90	427.65	413.00	414.70	414.40	418.71	565865	2369.36	13303	257944	45.58
PRAKASH	EQ	05-Sep-2022	59.15	59.45	60.35	57.85	58.35	58.30	59.08	902799	533.39	6853	489519	54.22
PRAKASHSTL	EQ	05-Sep-2022	5.85	6.00	6.00	5.85	5.90	5.95	5.90	790575	46.68	1857	580806	73.47
PRAXIS	EQ	05-Sep-2022	30.75	31.20	32.80	30.75	31.75	31.65	31.68	60767	19.25	466	49672	81.74
PRECAM	EQ	05-Sep-2022	123.25	124.85	133.00	124.85	131.50	129.55	129.46	264104	341.92	3651	150761	57.08
PRECISION	SM	05-Sep-2022	38.05	40.95	40.95	39.00	39.00	39.00	39.28	14000	5.50	7	14000	100.00
PRECOT	EQ	05-Sep-2022	263.20	268.45	278.70	255.10	272.00	275.25	271.29	13458	36.51	536	9615	71.44
PRECWIRE	EQ	05-Sep-2022	91.30	92.50	92.80	89.85	92.00	91.55	91.43	172347	157.57	3315	109261	63.40
PREMEXPLN	EQ	05-Sep-2022	497.05	515.90	521.85	474.50	475.50	476.60	494.98	46023	227.80	1453	29904	64.98
PREMIER	BE	05-Sep-2022	4.00	4.15	4.20	3.90	4.20	4.20	4.14	11476	0.48	38	-	-
PREMIERPOL	EQ	05-Sep-2022	95.70	96.00	103.00	96.00	102.05	101.65	100.80	65506	66.03	827	39554	60.38
PRESSMN	EQ	05-Sep-2022	40.55	40.55	41.45	39.65	40.30	40.30	40.24	84379	33.96	630	57082	67.65
PRESTIGE	EQ	05-Sep-2022	480.60	483.60	491.50	481.05	490.10	490.15	486.34	524949	2553.04	18057	286021	54.49
PRICOLLTD	EQ	05-Sep-2022	169.30	170.00	175.00	168.35	168.80	169.25	171.85	513720	882.81	4811	238188	46.37
PRIMESECU	EQ	05-Sep-2022	114.35	114.75	114.75	112.00	112.00	112.70	113.46	20945	23.77	234	18390	87.80
PRINCEPIPE	EQ	05-Sep-2022	593.05	599.00	601.40	594.15	596.90	596.20	597.84	101061	604.18	7100	59701	59.07
PRITI	EQ	05-Sep-2022	187.75	194.95	197.10	191.55	197.10	197.10	195.57	49907	97.60	937	35300	70.73
PRITIKAUTO	EQ	05-Sep-2022	19.85	20.05	21.00	17.65	18.70	18.70	18.98	1510550	286.77	3996	863434	57.16
PRIVISCL	EQ	05-Sep-2022	1422.35	1410.00	1426.90	1365.00	1388.05	1389.95	1410.53	15752	222.19	4305	3950	25.08
PROLIFE	SM	05-Sep-2022	150.20	157.70	157.70	157.70	157.70	157.70	157.70	3000	4.73	1	3000	100.00
PROPEQUITY	SM	05-Sep-2022	167.60	167.60	176.95	167.60	175.00	175.00	171.90	34800	59.82	29	25200	72.41
PROZONINTU	EQ	05-Sep-2022	23.40	23.95	25.50	23.30	24.50	24.40	24.18	382607	92.50	1826	230340	60.20
PRSMJOHNSN	EQ	05-Sep-2022	125.90	126.40	128.70	125.80	125.80	126.25	127.07	206222	262.05	3153	103924	50.39
PRUDENT	EQ	05-Sep-2022	604.90	598.85	624.85	596.45	616.20	619.65	617.53	14105	87.10	1700	7783	55.18
PSB	EQ	05-Sep-2022	15.55	15.60	15.90	15.40	15.65	15.60	15.67	377599	59.15	1195	223604	59.22
PSPPROJECT	EQ	05-Sep-2022	595.55	600.55	604.20	595.30	596.00	596.35	598.54	67965	406.79	3773	39416	57.99
PSUBNKBEES	EQ	05-Sep-2022	33.32	34.41	34.41	33.30	33.72	33.70	33.66	3004535	1011.30	2752	1803331	60.02
PTC	EQ	05-Sep-2022	84.50	85.20	85.50	84.40	85.30	85.20	85.16	466613	397.38	3097	268204	57.48
PTL	EQ	05-Sep-2022	30.80	30.75	31.00	30.55	30.70	30.65	30.73	78622	24.16	791	56861	72.32
PUNJABCHEM	EQ	05-Sep-2022	1368.50	1375.00	1384.00	1353.20	1355.20	1357.25	1373.78	7001	96.18	1031	4405	62.92
PUNJLLOYD	BZ	05-Sep-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	123052	2.40	55	-	-
PURVA	EQ	05-Sep-2022	108.40	109.35	112.30	107.60	109.10	109.05	110.46	415063	458.46	7367	199403	48.04
PVP	BE	05-Sep-2022	7.85	8.20	8.20	8.20	8.20	8.20	8.20	176589	14.48	62	-	-
PVR	EQ	05-Sep-2022	1859.45	1868.00	1945.50	1860.00	1945.00	1937.65	1913.83	987785	18904.56	41549	258325	26.15
QGOLDHALF	EQ	05-Sep-2022	43.14	43.15	43.49	43.15	43.35	43.30	43.30	21930	9.50	605	16806	76.63
QNIFTY	EQ	05-Sep-2022	1857.47	1862.00	1868.00	1860.56	1866.00	1866.00	1864.41	144	2.68	27	97	67.36
QUADPRO	SM	05-Sep-2022	11.40	10.60	10.90	10.50	10.90	10.80	10.65	30000	3.20	5	24000	80.00
QUESS	EQ	05-Sep-2022	569.10	576.00	576.00	563.50	565.00	565.40	566.90	133575	757.23	5703	89508	67.01
QUICKHEAL	EQ	05-Sep-2022	215.90	217.80	219.00	215.50	216.45	216.20	217.06	96326	209.08	2926	59876	62.16
QUINTEGRA	BE	05-Sep-2022	1.15	1.20	1.20	1.10	1.20	1.20	1.17	57745	0.68	50	-	-
RADAAN	BE	05-Sep-2022	1.50	1.50	1.55	1.45	1.50	1.50	1.53	180484	2.75	103	-	-
RADHIKAJWE	EQ	05-Sep-2022	175.35	178.00	180.00	171.40	179.00	177.25	174.75	146641	256.26	2829	56725	38.68
RADICO	EQ	05-Sep-2022	1026.60	1032.00	1052.00	1021.25	1038.00	1037.85	1036.34	154021	1596.18	7867	63832	41.44
RADIOCITY	EQ	05-Sep-2022	24.50	24.50	24.65	24.40	24.55	24.45	24.49	229288	56.16	236	202285	88.22
RAILTEL	EQ	05-Sep-2022	100.85	101.60	102.95	100.80	101.50	101.15	101.79	536537	546.13	5322	296394	55.24
RAIN	EQ	05-Sep-2022	196.60	196.95	206.35	196.25	204.40	203.90	202.86	3636547	7377.10	26594	1141521	31.39
RAINBOW	EQ	05-Sep-2022	621.90	626.70	635.00	598.00	599.80	604.10	615.91	111603	687.38	5457	59228	53.07
RAJESHEXPO	EQ	05-Sep-2022	585.20	587.95	589.00	578.15	579.90	580.05	582.62	51783	301.70	4499	27493	53.09
RAJMET	EQ	05-Sep-2022	468.55	469.50	473.10	465.20	467.30	467.55	468.33	22672	106.18	854	9823	43.33
RAJRATAN	EQ	05-Sep-2022	1101.55	1112.00	1150.00	1095.10	1150.00	1144.45	1125.51	159002	1789.58	10806	46282	29.11
RAJRILTD	BE	05-Sep-2022	12.10	12.30	12.30	12.30	12.30	12.30	12.30	514	0.06	9	-	-
RAJSREESUG	EQ	05-Sep-2022	33.95	35.00	35.00	33.75	33.80	33.95	34.15	27815	9.50	298	12552	45.13
RAJTV	BE	05-Sep-2022	46.50	47.45	48.80	45.55	47.95	47.95	47.84	6605	3.16	85	-	-
RALLIS	EQ	05-Sep-2022	226.05	226.00	227.35	224.95	225.00	225.25	225.77	89515	202.09	2940	44607	49.83
RAMANEWS	EQ	05-Sep-2022	16.80	16.80	17.10	16.60	16.65	16.70	16.79	36971	6.21	205	24383	65.95
RAMAPHO	EQ	05-Sep-2022	322.25	327.00	332.15	317.00	321.00	319.55	323.93	23477	76.05	1029	17568	74.83
RAMASTEEL	EQ	05-Sep-2022	115.55	115.55	121.30	113.00	117.05	117.35	117.28	792205	929.08	39420	297627	37.57
RAMCOCEM	EQ	05-Sep-2022	748.25	748.25	758.65	744.30	752.25	755.40	750.11	219105	1643.53	8079	85516	39.03
RAMCOIND	EQ	05-Sep-2022	211.65	212.70	215.80	212.70	213.75	214.35	214.09	30250	64.76	1057	20784	68.71
RAMCOSYS	EQ	05-Sep-2022	294.25	297.25	305.20	294.20	297.70	296.10	299.86	146092	438.07	5615	64353	44.05
RAMKY	EQ	05-Sep-2022	203.80	203.90	220.00	203.90	217.15	217.60	214.07	272431	583.19	4795	145357	53.36
RAMRAT	EQ	05-Sep-2022	357.60	365.40	375.45	355.00	372.00	375.25	373.04	209397	781.13	3500	133619	63.81
RANASUG	EQ	05-Sep-2022	25.05	25.10	25.45	24.95	25.40	25.35	25.18	668101	168.24	1743	435230	65.14
RANEENGINE	EQ	05-Sep-2022	247.15	252.20	252.40	247.20	250.00	249.55	251.04	1452	3.65	113	808	55.65
RANEHOLDIN	EQ	05-Sep-2022	849.00	851.35	864.60	840.70	856.25	851.20	854.36	15044	128.53	1725	9309	61.88
RATEGAIN	EQ	05-Sep-2022	294.75	300.00	300.00	286.50	287.00	287.35	290.89	257185	748.14	9517	147212	57.24
RATNAMANI	EQ	05-Sep-2022	1833.30	1833.30	1910.00	1806.30	1860.15	1877.70	1860.93	33366	620.92	4805	10745	32.20
RAYMOND	EQ	05-Sep-2022	976.30	976.30	1014.00	976.30	981.85	980.65	993.03	201030	1996.28	9431	72366	36.00
RBA	EQ	05-Sep-2022	130.50	132.35	134.40	130.75	133.10	133.15	133.44	774775	1033.88	20842	433380	55.94
RBL	EQ	05-Sep-2022	730.40	741.35	777.00	741.35	750.00	752.65	752.41	16117	121.27	1912	8335	51.72
RBLBANK	EQ	05-Sep-2022	121.90	122.85	125.70	122.20	124.20	124.05	124.18	15563768	19327.01	46260	3524404	22.64
RCF	EQ	05-Sep-2022	99.20	99.80	101.20	99.50	100.20	100.20	100.22	3415080	3422.62	12940	982210	28.76
RCOM	BE	05-Sep-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	3238225	89.05	3922	-	-
RECLTD	EQ	05-Sep-2022	107.15	107.65	108.05	106.00	106.25	106.25	106.66	3723607	3971.53	18881	2295550	61.65
RECLTD	N6	05-Sep-2022	1269.39	1269.39	1269.39	1267.99	1267.99	1267.99	1269.36	41	0.52	3	41	100.00
RECLTD	N8	05-Sep-2022	1120.00	1120.00	1120.00	1119.00	1120.00	1120.00	1119.95	834	9.34	13	834	100.00
RECLTD	N9	05-Sep-2022	1255.00	1255.00	1255.11	1245.10	1245.10	1248.73	1253.52	1000	12.54	12	900	90.00
RECLTD	NE	05-Sep-2022	1102.50	1102.50	1102.50	1102.50	1102.50	1102.50	1102.50	200	2.21	1	200	100.00
RECLTD	NG	05-Sep-2022	1369.00	1369.00	1369.00	1369.00	1369.00	1369.00	1369.00	60	0.82	1	60	100.00
RECLTD	NI	05-Sep-2022	1125.00	1130.00	1130.00	1128.00	1128.00	1128.00	1128.67	65	0.73	6	65	100.00
REDINGTON	EQ	05-Sep-2022	147.45	148.80	152.20	147.65	150.15	150.00	149.66	2700905	4042.22	21821	1428942	52.91
REFEX	EQ	05-Sep-2022	137.95	139.50	161.00	139.45	147.00	149.00	153.37	966918	1482.98	15836	307276	31.78
REGENCERAM	BE	05-Sep-2022	16.85	17.65	17.65	17.65	17.65	17.65	17.65	7891	1.39	10	-	-
RELAXO	EQ	05-Sep-2022	1006.50	1010.10	1019.00	1004.20	1010.90	1010.05	1011.58	85382	863.71	8120	37022	43.36
RELCAPITAL	BE	05-Sep-2022	15.25	16.00	16.00	16.00	16.00	16.00	16.00	434396	69.50	883	-	-
RELCHEMQ	EQ	05-Sep-2022	190.05	198.00	198.00	188.05	190.80	190.25	191.21	9485	18.14	512	4888	51.53
RELIABLE	SM	05-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	05-Sep-2022	2530.50	2531.00	2581.50	2531.00	2567.15	2569.80	2563.92	5227785	134036.22	189614	2658456	50.85
RELIGARE	EQ	05-Sep-2022	153.45	151.80	157.30	150.05	150.15	151.05	153.43	950776	1458.78	9412	434615	45.71
RELINFRA	EQ	05-Sep-2022	179.15	180.20	193.80	175.00	182.55	182.70	185.93	20711878	38509.08	115489	3510384	16.95
REMSONSIND	EQ	05-Sep-2022	216.80	215.25	221.00	213.55	220.50	217.70	218.25	3616	7.89	157	2386	65.98
RENUKA	EQ	05-Sep-2022	47.70	48.00	48.65	47.70	47.85	47.95	48.06	8041621	3865.04	20451	2566741	31.92
REPCOHOME	EQ	05-Sep-2022	242.45	244.80	246.95	233.00	237.25	237.10	241.21	240809	580.85	7349	79888	33.17
REPL	EQ	05-Sep-2022	177.75	179.45	181.25	178.00	179.95	178.45	179.81	10433	18.76	317	7460	71.50
REPRO	EQ	05-Sep-2022	478.45	480.00	524.40	475.00	505.00	507.90	503.09	48631	244.66	3227	22797	46.88
RESPONIND	EQ	05-Sep-2022	147.00	147.90	153.00	143.75	145.50	145.25	147.32	195143	287.49	1431	51210	26.24
REVATHI	EQ	05-Sep-2022	758.10	755.35	771.00	751.00	753.00	753.00	758.03	3605	27.33	120	3302	91.60
REXPIPES	SM	05-Sep-2022	41.85	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
RGL	EQ	05-Sep-2022	118.75	121.00	121.00	113.20	115.00	114.60	115.94	122948	142.54	2771	62283	50.66
RHFL	EQ	05-Sep-2022	5.25	5.50	5.75	5.30	5.75	5.75	5.64	5006382	282.31	2783	3455612	69.02
RHFL	N6	05-Sep-2022	329.00	338.00	338.00	315.00	317.00	317.08	325.74	434	1.41	32	429	98.85
RHFL	N8	05-Sep-2022	244.00	225.00	254.00	225.00	250.00	250.00	238.00	342	0.81	4	342	100.00
RHIM	EQ	05-Sep-2022	623.30	627.00	627.00	610.10	614.50	613.65	618.37	246474	1524.12	12333	88176	35.77
RICHA	SM	05-Sep-2022	124.00	117.80	117.80	117.80	117.80	117.80	117.80	1000	1.18	1	1000	100.00
RICOAUTO	EQ	05-Sep-2022	53.15	53.55	55.95	53.25	55.85	55.45	55.08	1397780	769.90	8116	674198	48.23
RIIL	EQ	05-Sep-2022	1101.45	1107.70	1247.80	1092.20	1209.00	1215.30	1184.08	7911263	93675.63	208720	624768	7.90
RILINFRA	SM	05-Sep-2022	435.80	442.00	458.00	440.20	454.25	452.25	447.36	68000	304.21	58	35000	51.47
RITCO	EQ	05-Sep-2022	231.50	231.00	240.00	223.00	236.00	235.45	232.35	52289	121.49	1807	29615	56.64
RITES	EQ	05-Sep-2022	298.60	299.70	302.00	297.10	299.05	299.00	299.04	178517	533.84	4732	82480	46.20
RKDL	EQ	05-Sep-2022	13.05	13.35	13.70	12.95	13.50	13.50	13.49	45692	6.16	146	36038	78.87
RKEC	EQ	05-Sep-2022	48.75	48.80	50.20	47.55	49.20	49.35	49.50	24657	12.21	361	17722	71.87
RKFORGE	EQ	05-Sep-2022	206.40	209.60	214.40	205.50	207.90	206.85	210.09	1033196	2170.69	13289	451141	43.66
RMCL	BZ	05-Sep-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	32421	0.88	23	-	-
RMDRIP	SM	05-Sep-2022	17.75	18.60	18.60	16.95	16.95	17.00	17.39	22000	3.83	11	22000	100.00
RML	EQ	05-Sep-2022	378.80	382.45	396.00	378.00	381.00	380.45	381.89	10816	41.31	431	6024	55.70
RNAVAL	BZ	05-Sep-2022	3.30	3.45	3.45	3.45	3.45	3.45	3.45	407130	14.05	282	-	-
ROHLTD	EQ	05-Sep-2022	264.25	264.95	279.00	257.80	270.00	270.05	269.84	740372	1997.79	18103	275303	37.18
ROLEXRINGS	EQ	05-Sep-2022	1874.95	1874.90	1929.00	1865.05	1895.00	1903.85	1904.62	69314	1320.17	7185	22763	32.84
ROLLT	EQ	05-Sep-2022	1.45	1.45	1.50	1.45	1.50	1.50	1.48	327782	4.87	268	327213	99.83
ROLTA	BE	05-Sep-2022	4.75	4.70	4.95	4.65	4.80	4.85	4.83	234299	11.31	351	-	-
ROML	BE	05-Sep-2022	62.45	62.00	64.90	62.00	63.00	62.90	63.49	6621	4.20	147	-	-
ROSSARI	EQ	05-Sep-2022	989.45	985.95	985.95	957.00	973.00	971.55	965.75	53342	515.15	5383	18051	33.84
ROSSELLIND	EQ	05-Sep-2022	270.30	270.30	277.90	265.35	268.25	271.45	270.39	128773	348.19	5599	55107	42.79
ROTO	EQ	05-Sep-2022	459.05	465.00	474.30	463.05	465.00	467.15	469.55	22343	104.91	1188	15124	67.69
ROUTE	EQ	05-Sep-2022	1436.85	1443.15	1472.35	1440.00	1450.80	1444.20	1451.09	180410	2617.91	10520	65721	36.43
RPGLIFE	EQ	05-Sep-2022	774.40	782.00	790.25	752.10	755.00	754.45	769.67	58975	453.91	6879	30123	51.08
RPOWER	EQ	05-Sep-2022	21.20	21.55	23.30	21.55	23.30	23.30	22.87	153031552	35004.32	108794	54301530	35.48
RPPINFRA	EQ	05-Sep-2022	42.95	43.55	43.95	41.60	42.00	42.30	42.73	100429	42.91	829	65355	65.08
RPPL	EQ	05-Sep-2022	209.45	215.55	215.55	203.95	204.20	205.20	205.93	65759	135.42	1766	34879	53.04
RPSGVENT	EQ	05-Sep-2022	532.70	533.00	539.70	525.70	527.00	526.90	530.25	14146	75.01	945	7955	56.23
RSSOFTWARE	EQ	05-Sep-2022	28.85	29.40	32.50	28.80	30.75	30.55	30.76	212113	65.24	1668	90610	42.72
RSWM	EQ	05-Sep-2022	369.30	372.70	373.00	363.00	363.10	363.60	367.51	102847	377.97	3838	59647	58.00
RSYSTEMS	EQ	05-Sep-2022	229.05	225.35	263.95	220.60	251.00	252.85	243.79	341479	832.50	9137	138645	40.60
RTNINDIA	EQ	05-Sep-2022	50.45	51.40	52.40	50.65	51.15	51.35	51.49	2254029	1160.56	9861	778012	34.52
RTNPOWER	EQ	05-Sep-2022	4.30	4.50	4.50	4.25	4.50	4.50	4.48	65981399	2953.42	13194	23253776	35.24
RUBYMILLS	EQ	05-Sep-2022	647.10	650.45	665.40	639.05	642.60	642.30	650.25	69157	449.70	4099	35522	51.36
RUCHINFRA	BE	05-Sep-2022	8.30	8.40	8.70	8.35	8.70	8.70	8.65	102525	8.87	332	-	-
RUCHIRA	EQ	05-Sep-2022	146.35	147.20	153.80	144.60	149.50	150.00	150.20	425538	639.15	4234	250531	58.87
RUPA	EQ	05-Sep-2022	336.50	335.00	341.70	335.00	339.00	339.55	339.60	167938	570.32	4717	78883	46.97
RUSHIL	EQ	05-Sep-2022	632.40	636.90	646.95	623.45	624.00	626.50	634.29	57148	362.48	4002	30605	53.55
RVHL	EQ	05-Sep-2022	21.40	21.40	22.40	21.15	21.30	21.25	21.31	12241	2.61	83	6868	56.11
RVNL	EQ	05-Sep-2022	32.80	32.80	33.40	32.80	33.00	32.95	33.06	3000913	992.23	9378	1802291	60.06
S&SPOWER	BE	05-Sep-2022	27.55	26.20	26.20	26.20	26.20	26.20	26.20	10	0.00	2	-	-
SABEVENTS	BE	05-Sep-2022	6.85	7.00	7.05	6.55	7.00	7.00	6.97	9110	0.63	46	-	-
SABTN	BE	05-Sep-2022	1.55	1.60	1.60	1.60	1.60	1.60	1.60	4419	0.07	7	-	-
SADBHAV	EQ	05-Sep-2022	14.60	14.60	15.10	14.50	14.90	14.95	14.89	683984	101.85	1331	574423	83.98
SADBHIN	EQ	05-Sep-2022	7.00	7.10	7.15	6.90	7.10	7.10	7.03	439148	30.89	681	386725	88.06
SAFARI	EQ	05-Sep-2022	1527.60	1527.60	1541.95	1475.10	1479.30	1493.70	1520.19	95766	1455.82	8189	73374	76.62
SAGARDEEP	EQ	05-Sep-2022	30.40	30.40	30.95	30.00	30.65	30.50	30.53	24042	7.34	190	13595	56.55
SAGCEM	EQ	05-Sep-2022	201.40	202.00	206.80	200.10	203.75	203.05	204.41	43592	89.11	2064	22419	51.43
SAIL	EQ	05-Sep-2022	79.20	79.70	81.05	79.50	80.50	80.50	80.44	21881137	17601.42	52837	7780579	35.56
SAKAR	BE	05-Sep-2022	220.35	231.35	231.35	224.50	231.35	231.35	230.15	63028	145.06	518	-	-
SAKHTISUG	EQ	05-Sep-2022	20.70	21.30	23.80	20.80	23.10	23.35	22.28	1946632	433.74	6422	967035	49.68
SAKSOFT	EQ	05-Sep-2022	1012.50	1015.00	1146.35	1010.00	1078.00	1094.10	1083.14	69392	751.61	6115	31703	45.69
SAKUMA	EQ	05-Sep-2022	16.20	16.20	16.90	16.00	16.20	16.25	16.35	406395	66.44	1205	218231	53.70
SALASAR	EQ	05-Sep-2022	32.05	32.00	32.40	31.80	31.85	31.90	32.06	446832	143.25	1754	294445	65.90
SALONA	EQ	05-Sep-2022	261.75	262.00	262.00	251.10	258.00	256.10	256.66	6837	17.55	222	4770	69.77
SALSTEEL	EQ	05-Sep-2022	8.25	8.70	8.85	8.35	8.65	8.65	8.63	289556	24.98	724	177392	61.26
SALZERELEC	EQ	05-Sep-2022	237.30	237.80	260.00	236.75	251.40	253.70	251.19	504787	1267.96	14571	214289	42.45
SAMBHAAV	EQ	05-Sep-2022	3.70	3.90	3.90	3.70	3.80	3.75	3.80	89370	3.40	209	65272	73.04
SANCO	EQ	05-Sep-2022	9.15	9.15	9.75	9.05	9.10	9.15	9.27	75451	7.00	226	57235	75.86
SANDESH	EQ	05-Sep-2022	777.30	777.30	779.00	767.00	779.00	774.60	775.40	992	7.69	61	693	69.86
SANDHAR	EQ	05-Sep-2022	224.85	227.95	228.90	223.80	224.40	224.55	225.82	50416	113.85	2511	37653	74.68
SANGAMIND	EQ	05-Sep-2022	317.50	319.60	323.45	313.70	320.00	321.05	318.21	48216	153.43	1904	27010	56.02
SANGHIIND	EQ	05-Sep-2022	53.80	54.35	59.15	54.00	59.15	59.15	57.59	2266353	1305.30	5264	1323428	58.39
SANGHVIMOV	EQ	05-Sep-2022	252.40	251.05	256.75	249.85	254.60	253.25	252.81	76875	194.35	4257	37894	49.29
SANGINITA	EQ	05-Sep-2022	24.95	25.35	26.00	24.55	25.20	25.15	25.38	23129	5.87	177	16971	73.38
SANOFI	EQ	05-Sep-2022	6122.35	6110.00	6162.00	6086.30	6150.00	6158.70	6117.19	19609	1199.52	4293	12498	63.74
SANSERA	EQ	05-Sep-2022	724.80	724.80	725.95	717.00	720.00	720.20	720.52	58416	420.90	4562	31114	53.26
SANWARIA	BZ	05-Sep-2022	0.75	0.80	0.80	0.75	0.80	0.75	0.76	1233032	9.42	799	-	-
SAPPHIRE	EQ	05-Sep-2022	1352.80	1359.95	1380.00	1341.00	1364.00	1362.15	1360.98	54273	738.65	4723	22466	41.39
SARDAEN	EQ	05-Sep-2022	887.95	892.30	934.65	888.20	917.90	914.30	919.35	51427	472.79	4837	23528	45.75
SAREGAMA	EQ	05-Sep-2022	412.05	412.05	420.95	410.00	412.00	412.10	416.23	97277	404.90	7043	39279	40.38
SARLAPOLY	EQ	05-Sep-2022	57.55	57.60	58.35	56.70	57.00	57.15	57.52	104092	59.88	1616	62921	60.45
SASKEN	EQ	05-Sep-2022	819.50	845.00	845.00	820.05	820.50	823.70	824.25	7580	62.48	1623	3836	50.61
SASTASUNDR	EQ	05-Sep-2022	349.50	350.00	361.80	345.00	352.00	351.00	354.26	30829	109.22	1942	10529	34.15
SATHAISPAT	BE	05-Sep-2022	2.30	2.20	2.40	2.20	2.40	2.40	2.39	2148	0.05	5	-	-
SATIA	EQ	05-Sep-2022	116.30	116.30	119.00	116.30	117.60	117.35	117.60	254588	299.39	3149	110378	43.36
SATIN	EQ	05-Sep-2022	112.50	112.05	115.90	112.05	114.00	114.15	114.38	62270	71.23	1237	36512	58.63
SBC	EQ	05-Sep-2022	7.35	7.50	7.75	7.30	7.45	7.60	7.48	1446942	108.22	1645	1038753	71.79
SBCL	EQ	05-Sep-2022	606.70	620.00	649.00	615.05	649.00	644.55	631.73	106751	674.38	4847	72074	67.52
SBICARD	EQ	05-Sep-2022	932.50	938.85	943.00	929.05	935.80	936.35	935.76	730458	6835.35	18297	292438	40.03
SBIETFCON	EQ	05-Sep-2022	80.01	81.48	81.48	79.80	80.00	80.01	80.12	2930	2.35	156	2574	87.85
SBIETFIT	EQ	05-Sep-2022	287.83	294.80	294.80	286.90	288.75	288.63	288.29	7909	22.80	314	5912	74.75
SBIETFPB	EQ	05-Sep-2022	202.98	205.00	205.20	203.84	205.00	204.67	204.67	5435	11.12	57	5408	99.50
SBIETFQLTY	EQ	05-Sep-2022	153.66	154.89	154.89	152.58	153.28	152.75	153.01	29555	45.22	121	20079	67.94
SBILIFE	EQ	05-Sep-2022	1288.20	1294.65	1296.00	1282.00	1290.50	1293.40	1289.56	440939	5686.15	21049	225655	51.18
SBIN	EQ	05-Sep-2022	536.70	537.00	540.80	536.30	538.75	538.90	539.17	7819994	42163.30	106157	3346038	42.79
SCAPDVR	BE	05-Sep-2022	10.25	9.80	10.50	9.75	9.75	9.80	9.98	166960	16.67	129	-	-
SCHAEFFLER	EQ	05-Sep-2022	3141.70	3163.80	3444.00	3128.05	3326.85	3320.30	3344.88	244782	8187.66	27667	69615	28.44
SCHAND	EQ	05-Sep-2022	187.00	188.30	188.45	182.25	184.50	184.25	184.85	122269	226.01	3383	61344	50.17
SCHNEIDER	EQ	05-Sep-2022	143.50	144.45	146.30	139.05	140.65	140.40	142.20	797301	1133.79	7673	309789	38.85
SCI	EQ	05-Sep-2022	119.65	120.40	121.30	119.50	120.20	120.55	120.39	727425	875.72	4513	367238	50.48
SDBL	EQ	05-Sep-2022	100.15	101.40	105.15	96.10	103.95	104.15	102.54	1251566	1283.42	7848	575533	45.99
SDL24BEES	EQ	05-Sep-2022	108.49	108.60	108.60	108.45	108.60	108.59	108.60	3043	3.30	14	3043	100.00
SDL26BEES	EQ	05-Sep-2022	108.23	108.30	108.35	107.92	107.95	108.02	107.95	409035	441.57	121	371079	90.72
SEAMECLTD	EQ	05-Sep-2022	1081.60	1118.30	1118.30	1068.10	1071.00	1078.75	1085.41	7797	84.63	529	4886	62.67
SECL	SM	05-Sep-2022	166.75	175.05	175.05	175.05	175.05	175.05	175.05	13750	24.07	8	13750	100.00
SECURCRED	SM	05-Sep-2022	61.00	61.00	61.00	60.00	60.00	60.00	60.67	3780	2.29	3	3780	100.00
SECURKLOUD	BE	05-Sep-2022	56.35	57.30	57.90	55.00	56.50	55.95	56.38	52045	29.34	306	-	-
SEJALLTD	BE	05-Sep-2022	204.25	202.95	209.95	196.00	205.95	204.30	204.35	2133	4.36	88	-	-
SELAN	EQ	05-Sep-2022	238.45	235.50	243.45	225.90	230.20	230.50	231.81	119376	276.73	2422	69845	58.51
SELMC	BE	05-Sep-2022	825.45	784.20	784.20	784.20	784.20	784.20	784.20	272	2.13	60	-	-
SEPC	EQ	05-Sep-2022	8.95	9.50	9.50	8.85	9.00	8.95	9.12	967422	88.26	947	626139	64.72
SEPOWER	EQ	05-Sep-2022	17.75	18.70	19.50	17.75	19.50	19.50	19.18	87417	16.77	282	69610	79.63
SEQUENT	EQ	05-Sep-2022	114.50	115.55	119.75	115.00	118.00	118.55	118.09	1728254	2040.97	15252	784273	45.38
SERVOTECH	EQ	05-Sep-2022	102.35	107.45	107.45	107.45	107.45	107.45	107.45	18238	19.60	64	18238	100.00
SESHAPAPER	EQ	05-Sep-2022	301.65	303.00	303.80	291.35	293.80	292.70	295.98	204867	606.36	5399	95057	46.40
SETCO	EQ	05-Sep-2022	12.90	13.10	13.45	12.80	12.95	12.95	13.05	160818	20.98	548	108767	67.63
SETF10GILT	EQ	05-Sep-2022	203.94	203.40	204.20	203.40	204.00	204.00	204.12	739	1.51	7	514	69.55
SETFGOLD	EQ	05-Sep-2022	44.44	44.74	44.79	44.50	44.78	44.72	44.72	290358	129.84	1382	226188	77.90
SETFNIF50	EQ	05-Sep-2022	181.19	181.80	182.75	181.20	182.55	182.52	182.19	383316	698.38	2110	287135	74.91
SETFNIFBK	EQ	05-Sep-2022	395.60	396.00	399.70	395.55	398.80	399.33	398.97	175564	700.45	742	165249	94.12
SETFNN50	EQ	05-Sep-2022	457.07	458.50	459.00	456.00	456.56	456.50	457.44	11395	52.13	957	9314	81.74
SETUINFRA	EQ	05-Sep-2022	2.05	2.10	2.10	1.95	2.00	2.00	2.01	262595	5.27	204	215712	82.15
SEYAIND	BE	05-Sep-2022	26.45	27.75	27.75	27.75	27.75	27.75	27.75	1995	0.55	25	-	-
SFL	EQ	05-Sep-2022	3242.90	3274.00	3423.00	3245.00	3252.95	3260.95	3352.01	64089	2148.27	12880	10673	16.65
SGBAPR28I	GB	05-Sep-2022	4926.94	4926.94	4940.00	4910.00	4910.00	4910.25	4914.08	375	18.43	25	226	60.27
SGBAUG24	GB	05-Sep-2022	5026.18	5030.00	5045.00	5000.00	5020.00	5010.80	5017.52	252	12.64	48	184	73.02
SGBAUG27	GB	05-Sep-2022	4951.83	4863.00	4950.00	4863.00	4901.10	4901.33	4911.35	27	1.33	15	27	100.00
SGBAUG28V	GB	05-Sep-2022	4962.85	4960.00	4971.00	4952.00	4964.98	4956.05	4959.61	1500	74.39	197	1154	76.93
SGBAUG29V	GB	05-Sep-2022	4879.43	4882.00	4949.00	4881.00	4910.00	4910.00	4908.17	188	9.23	33	179	95.21
SGBD29VIII	GB	05-Sep-2022	4911.83	4911.83	4953.00	4902.00	4902.00	4902.00	4905.20	85	4.17	17	80	94.12
SGBDC27VII	GB	05-Sep-2022	4900.00	4958.00	4958.00	4892.00	4892.00	4892.11	4901.31	32	1.57	12	31	96.88
SGBDEC25	GB	05-Sep-2022	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	1	0.05	1	1	100.00
SGBDEC2513	GB	05-Sep-2022	5111.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBDEC26	GB	05-Sep-2022	4900.20	4978.01	4978.01	4978.01	4978.01	4978.01	4978.01	11	0.55	2	11	100.00
SGBFEB24	GB	05-Sep-2022	5104.73	5065.00	5190.50	5051.00	5052.00	5052.00	5065.82	19	0.96	4	19	100.00
SGBFEB27	GB	05-Sep-2022	4960.00	4853.01	4940.00	4853.01	4925.00	4925.00	4910.00	21	1.03	8	21	100.00
SGBFEB28IX	GB	05-Sep-2022	4900.00	5024.90	5025.00	4855.00	4895.15	4895.15	4882.92	64	3.13	13	20	31.25
SGBFEB29XI	GB	05-Sep-2022	4880.00	4910.00	4910.00	4880.00	4890.00	4890.00	4890.04	51	2.49	26	35	68.63
SGBJ28VIII	GB	05-Sep-2022	4958.00	5045.00	5045.00	4885.00	4885.00	4885.00	4965.00	2	0.10	2	2	100.00
SGBJAN26	GB	05-Sep-2022	5100.00	4982.00	4982.00	4905.01	4905.01	4905.01	4926.36	20	0.99	3	20	100.00
SGBJAN27	GB	05-Sep-2022	4875.01	4876.60	4973.80	4876.54	4973.80	4973.80	4908.87	12	0.59	7	11	91.67
SGBJAN29IX	GB	05-Sep-2022	4889.14	4900.00	4901.00	4886.00	4901.00	4900.51	4892.24	482	23.58	67	444	92.12
SGBJAN29X	GB	05-Sep-2022	4950.00	4948.00	4948.00	4871.00	4911.00	4936.05	4905.75	102	5.00	39	86	84.31
SGBJAN30IX	GB	05-Sep-2022	4893.04	4947.99	4947.99	4876.00	4900.00	4889.54	4894.97	405	19.82	141	364	89.88
SGBJU29III	GB	05-Sep-2022	4892.20	4890.00	4924.00	4865.00	4914.00	4914.00	4878.04	383	18.68	48	259	67.62
SGBJUL25	GB	05-Sep-2022	5000.00	5000.00	5000.00	4975.55	5000.00	5000.00	4999.40	41	2.05	7	41	100.00
SGBJUL27	GB	05-Sep-2022	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	3	0.15	2	3	100.00
SGBJUL28IV	GB	05-Sep-2022	4880.38	4880.38	4914.88	4870.00	4890.00	4883.49	4882.03	1613	78.75	168	1262	78.24
SGBJUL29IV	GB	05-Sep-2022	4875.85	4875.85	4900.00	4875.85	4880.00	4887.00	4891.47	512	25.04	130	378	73.83
SGBJUN27	GB	05-Sep-2022	4881.03	4900.00	4940.00	4881.01	4881.01	4881.01	4886.58	14	0.68	4	14	100.00
SGBJUN28	GB	05-Sep-2022	4900.00	4900.00	4900.00	4880.00	4899.00	4898.94	4888.28	286	13.98	25	204	71.33
SGBJUN29II	GB	05-Sep-2022	4890.00	4890.00	4920.00	4876.00	4896.00	4896.00	4889.73	330	16.14	48	266	80.61
SGBJUN30	GB	05-Sep-2022	5039.00	5000.00	5088.00	4955.00	5030.00	5029.46	5028.25	140	7.04	43	101	72.14
SGBMAR24	GB	05-Sep-2022	5050.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	26	1.33	2	26	100.00
SGBMAR25	GB	05-Sep-2022	5021.00	5050.00	5150.00	5050.00	5050.00	5050.00	5051.40	143	7.22	6	93	65.03
SGBMAR28X	GB	05-Sep-2022	4909.00	4920.00	4920.00	4906.10	4910.00	4910.00	4910.06	102	5.01	13	101	99.02
SGBMAR30X	GB	05-Sep-2022	5008.00	5089.00	5089.00	5000.00	5010.00	5009.33	5003.92	62	3.10	20	61	98.39
SGBMAY25	GB	05-Sep-2022	4980.00	4990.00	5002.00	4985.00	4985.00	4994.02	4993.53	120	5.99	6	120	100.00
SGBMAY26	GB	05-Sep-2022	4981.00	4980.01	4985.00	4975.01	4985.00	4985.00	4982.12	73	3.64	4	73	100.00
SGBMAY28	GB	05-Sep-2022	4892.04	4918.00	4918.00	4876.02	4889.00	4889.73	4883.75	2135	104.27	69	2014	94.33
SGBMAY29I	GB	05-Sep-2022	4882.15	4900.00	4920.00	4885.65	4899.99	4893.48	4900.57	407	19.95	89	321	78.87
SGBMR29XII	GB	05-Sep-2022	4914.01	4914.00	4927.95	4905.01	4927.95	4927.95	4912.93	403	19.80	37	399	99.01
SGBN28VIII	GB	05-Sep-2022	4938.45	4940.00	4979.90	4915.35	4950.00	4941.14	4942.01	114	5.63	38	91	79.82
SGBNOV23	GB	05-Sep-2022	5100.00	5380.00	5380.00	5218.00	5218.00	5218.00	5299.00	2	0.11	2	2	100.00
SGBNOV24	GB	05-Sep-2022	5010.00	5148.00	5148.00	5000.00	5029.00	5026.62	5016.98	137	6.87	11	102	74.45
SGBNOV25	GB	05-Sep-2022	4950.01	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	2	0.10	1	2	100.00
SGBNOV26	GB	05-Sep-2022	5095.00	4911.00	4955.00	4911.00	4955.00	4955.00	4936.67	12	0.59	3	12	100.00
SGBNV29VII	GB	05-Sep-2022	4899.90	4899.00	4900.00	4888.00	4897.00	4896.30	4894.90	345	16.89	33	279	80.87
SGBOC28VII	GB	05-Sep-2022	4906.51	4906.00	5089.00	4906.00	4949.00	4949.00	4981.69	198	9.86	37	137	69.19
SGBOCT25	GB	05-Sep-2022	5050.00	5025.00	5025.00	5025.00	5025.00	5025.00	5025.00	5	0.25	1	5	100.00
SGBOCT25IV	GB	05-Sep-2022	5050.00	5025.00	5025.00	5025.00	5025.00	5025.00	5025.00	19	0.95	1	19	100.00
SGBOCT25V	GB	05-Sep-2022	4990.00	5139.69	5139.69	5139.69	5139.69	5139.69	5139.69	1	0.05	1	1	100.00
SGBOCT26	GB	05-Sep-2022	4925.01	4860.00	5038.63	4860.00	5038.63	5038.63	4876.24	11	0.54	2	11	100.00
SGBOCT27	GB	05-Sep-2022	4900.00	4900.00	4930.00	4900.00	4930.00	4930.00	4927.12	111	5.47	3	111	100.00
SGBOCT27VI	GB	05-Sep-2022	4900.00	4985.00	4985.00	4874.00	4874.00	4874.00	4892.50	6	0.29	2	6	100.00
SGBSEP24	GB	05-Sep-2022	5031.00	5050.00	5100.00	5050.00	5090.00	5070.00	5071.96	199	10.09	10	129	64.82
SGBSEP27	GB	05-Sep-2022	4939.00	4950.00	4950.00	4938.00	4939.99	4939.99	4940.80	5	0.25	3	5	100.00
SGBSEP28VI	GB	05-Sep-2022	4969.08	4969.00	4975.00	4955.00	4960.00	4958.14	4960.38	765	37.95	73	723	94.51
SGBSEP29VI	GB	05-Sep-2022	4929.99	4919.00	4919.00	4875.00	4888.59	4887.93	4884.38	2531	123.62	263	2430	96.01
SGIL	EQ	05-Sep-2022	159.10	167.90	167.90	159.15	163.00	163.50	163.41	10430	17.04	472	5543	53.14
SGL	EQ	05-Sep-2022	25.70	25.70	26.00	25.25	26.00	25.90	25.73	7437	1.91	115	4701	63.21
SHAHALLOYS	EQ	05-Sep-2022	57.75	59.45	59.45	55.30	55.35	56.00	57.97	54666	31.69	594	34447	63.01
SHAILY	EQ	05-Sep-2022	1942.35	1968.35	1994.95	1902.05	1956.00	1930.30	1944.57	1480	28.78	340	798	53.92
SHAKTIPUMP	EQ	05-Sep-2022	547.15	552.30	565.00	547.15	549.90	549.45	555.57	123832	687.98	6446	68035	54.94
SHALBY	EQ	05-Sep-2022	128.35	129.00	142.00	126.05	139.00	138.60	137.48	536424	737.48	10389	242205	45.15
SHALPAINTS	EQ	05-Sep-2022	168.75	168.75	177.00	167.50	176.00	175.80	173.69	361726	628.27	4535	210513	58.20
SHANKARA	EQ	05-Sep-2022	794.75	798.70	810.00	780.00	785.40	784.45	792.26	85448	676.97	4873	38175	44.68
SHANTI	BE	05-Sep-2022	23.80	24.30	24.30	23.30	23.90	23.85	23.71	7294	1.73	40	-	-
SHANTIGEAR	EQ	05-Sep-2022	286.15	286.00	318.80	281.20	313.00	312.45	307.21	1259396	3869.02	25171	319401	25.36
SHARDACROP	EQ	05-Sep-2022	515.20	515.20	520.45	510.50	517.95	517.10	516.68	51223	264.66	3551	25886	50.54
SHARDAMOTR	EQ	05-Sep-2022	794.80	795.00	814.90	795.00	807.00	804.80	808.41	49260	398.22	4640	24721	50.18
SHAREINDIA	EQ	05-Sep-2022	1101.20	1090.00	1144.00	1090.00	1130.00	1130.25	1114.95	48469	540.40	5047	29315	60.48
SHARIABEES	EQ	05-Sep-2022	406.57	413.89	413.89	404.86	407.72	407.72	407.45	1113	4.53	100	984	88.41
SHEMAROO	EQ	05-Sep-2022	135.60	136.00	137.50	130.30	134.80	133.65	135.50	57557	77.99	922	40484	70.34
SHIGAN	SM	05-Sep-2022	122.90	125.00	125.00	108.00	119.45	111.75	113.00	156000	176.28	51	99000	63.46
SHILPAMED	EQ	05-Sep-2022	381.35	381.90	390.00	380.35	383.25	381.95	383.98	81056	311.24	2800	34587	42.67
SHIVALIK	EQ	05-Sep-2022	973.65	973.65	998.80	971.20	974.00	976.80	982.30	7014	68.90	982	3756	53.55
SHIVAMAUTO	EQ	05-Sep-2022	44.80	44.80	46.00	42.60	42.60	42.80	43.37	567282	246.06	2106	332369	58.59
SHIVAMILLS	EQ	05-Sep-2022	133.55	144.95	149.00	136.00	136.50	136.60	141.41	379443	536.57	7410	156203	41.17
SHIVATEX	EQ	05-Sep-2022	165.60	168.85	176.45	166.15	173.90	173.25	172.36	40131	69.17	940	29209	72.78
SHK	EQ	05-Sep-2022	142.25	142.00	146.45	141.65	145.70	145.20	144.96	87324	126.59	2204	49148	56.28
SHOPERSTOP	EQ	05-Sep-2022	622.30	620.00	626.90	616.20	617.60	618.50	621.38	61423	381.67	3956	23458	38.19
SHRADHA	EQ	05-Sep-2022	45.60	44.75	46.45	44.10	45.60	45.85	45.81	3295	1.51	77	1807	54.84
SHREDIGCEM	EQ	05-Sep-2022	68.15	69.40	69.40	67.90	68.20	68.20	68.44	147113	100.68	1882	79795	54.24
SHREECEM	EQ	05-Sep-2022	21088.40	21193.85	21367.85	20801.00	21318.00	21293.65	21105.65	40749	8600.34	12996	8718	21.39
SHREEPUSHK	EQ	05-Sep-2022	253.60	255.95	269.00	253.90	264.00	262.65	261.77	294105	769.88	11305	158043	53.74
SHREERAMA	EQ	05-Sep-2022	17.75	17.95	18.25	16.90	16.90	16.95	17.36	161356	28.01	569	111879	69.34
SHRENIK	EQ	05-Sep-2022	1.95	1.95	2.00	1.95	2.00	1.95	1.97	1559531	30.75	984	830652	53.26
SHREYANIND	EQ	05-Sep-2022	137.05	137.15	141.65	136.25	138.45	137.50	139.27	54685	76.16	679	36192	66.18
SHREYAS	EQ	05-Sep-2022	374.60	376.50	400.00	372.00	394.00	395.65	392.21	210966	827.43	5993	115484	54.74
SHRIPISTON	BE	05-Sep-2022	815.95	841.00	841.00	817.70	819.90	819.45	825.08	342	2.82	47	-	-
SHRIRAMCIT	EQ	05-Sep-2022	1862.80	1862.80	1883.70	1850.00	1883.70	1874.70	1872.94	26212	490.94	3216	18310	69.85
SHRIRAMPPS	EQ	05-Sep-2022	82.25	82.00	84.50	81.90	84.30	83.30	83.24	473386	394.06	4559	249831	52.78
SHUBHLAXMI	SM	05-Sep-2022	34.20	32.75	35.00	32.75	35.00	34.85	34.35	7000	2.40	5	6000	85.71
SHYAMCENT	EQ	05-Sep-2022	21.85	22.40	22.50	21.45	22.20	22.30	22.21	508067	112.82	1786	368431	72.52
SHYAMMETL	EQ	05-Sep-2022	294.95	296.70	300.95	295.75	299.00	298.85	298.95	80397	240.35	2930	46057	57.29
SHYAMTEL	BE	05-Sep-2022	10.50	10.75	11.00	10.00	11.00	10.95	10.48	4901	0.51	41	-	-
SICAL	BE	05-Sep-2022	10.40	9.90	9.90	9.90	9.90	9.90	9.90	14918	1.48	57	-	-
SIEMENS	EQ	05-Sep-2022	2913.90	2923.85	2948.55	2903.05	2938.00	2935.40	2924.46	153479	4488.43	9678	62533	40.74
SIGACHI	EQ	05-Sep-2022	298.15	299.80	300.45	290.75	292.50	291.45	293.68	140126	411.52	5342	77794	55.52
SIGIND	EQ	05-Sep-2022	41.55	42.55	43.00	40.50	41.50	41.35	41.53	45135	18.75	433	28387	62.89
SIGMA	SM	05-Sep-2022	602.00	580.15	606.75	572.05	606.75	606.75	580.08	2700	15.66	6	2700	100.00
SIKKO	EQ	05-Sep-2022	103.10	98.20	102.00	97.95	97.95	97.95	98.16	47249	46.38	1191	35650	75.45
SIL	BE	05-Sep-2022	23.90	24.85	25.05	24.00	25.05	25.05	24.83	328145	81.47	1250	-	-
SILGO	EQ	05-Sep-2022	25.85	26.15	26.45	25.80	26.15	26.00	26.10	20100	5.25	166	12011	59.76
SILINV	EQ	05-Sep-2022	309.30	310.00	311.90	304.90	308.00	307.35	308.81	491	1.52	83	390	79.43
SILLYMONKS	EQ	05-Sep-2022	24.55	24.95	24.95	23.10	24.00	24.00	23.89	4676	1.12	49	3311	70.81
SILVER	EQ	05-Sep-2022	54.53	54.65	55.29	54.00	55.28	55.20	54.89	332132	182.29	1073	290468	87.46
SILVERBEES	EQ	05-Sep-2022	52.74	53.00	53.49	52.82	53.40	53.42	53.22	1134409	603.72	3520	906371	79.90
SILVERTUC	EQ	05-Sep-2022	368.00	370.90	383.90	365.00	374.95	375.85	374.38	9635	36.07	188	1052	10.92
SIMBHALS	EQ	05-Sep-2022	19.30	19.35	19.70	18.30	19.30	19.25	19.05	57744	11.00	324	35835	62.06
SIMPLEXINF	EQ	05-Sep-2022	71.95	71.95	74.60	69.65	73.00	72.80	71.62	35176	25.19	323	21875	62.19
SINTERCOM	EQ	05-Sep-2022	84.95	87.90	87.90	84.65	86.45	85.55	85.50	2769	2.37	25	2613	94.37
SIRCA	EQ	05-Sep-2022	541.05	542.00	549.85	535.65	541.10	541.70	543.13	14488	78.69	1145	8685	59.95
SIS	EQ	05-Sep-2022	451.95	454.80	455.50	450.40	454.90	454.45	453.58	36089	163.69	2315	23489	65.09
SITINET	EQ	05-Sep-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.69	3031298	51.24	911	1709834	56.41
SIYSIL	EQ	05-Sep-2022	499.05	500.05	504.85	490.00	498.00	496.20	499.74	50348	251.61	4867	27943	55.50
SJS	EQ	05-Sep-2022	521.60	542.00	550.75	523.00	531.50	527.60	538.29	317696	1710.12	14686	128853	40.56
SJVN	EQ	05-Sep-2022	31.25	31.35	31.90	31.05	31.20	31.20	31.51	3799449	1197.30	9192	1590374	41.86
SKFINDIA	EQ	05-Sep-2022	4926.50	4948.50	4984.00	4863.00	4897.00	4890.20	4902.83	64595	3166.98	11505	32851	50.86
SKIL	BE	05-Sep-2022	3.30	3.40	3.45	3.15	3.45	3.45	3.32	269034	8.92	107	-	-
SKIPPER	EQ	05-Sep-2022	62.95	63.80	75.00	61.90	73.45	73.90	70.72	2404001	1700.17	15706	737384	30.67
SKMEGGPROD	EQ	05-Sep-2022	88.25	90.00	105.90	90.00	105.60	105.90	101.75	2709514	2756.82	16930	793264	29.28
SKP	SM	05-Sep-2022	125.80	130.00	130.00	120.20	126.00	125.85	124.20	110000	136.63	54	80000	72.73
SKSTEXTILE	SM	05-Sep-2022	23.05	22.00	22.00	22.00	22.00	22.00	22.00	1000	0.22	1	1000	100.00
SMARTLINK	EQ	05-Sep-2022	138.70	138.00	141.85	135.50	138.25	139.00	138.89	34280	47.61	704	15615	45.55
SMCGLOBAL	EQ	05-Sep-2022	87.65	87.65	87.85	86.20	86.60	86.30	86.82	43568	37.83	481	31781	72.95
SMLISUZU	EQ	05-Sep-2022	764.45	760.00	778.00	753.20	755.00	757.80	766.18	48197	369.28	4112	13536	28.08
SMLT	EQ	05-Sep-2022	132.75	138.70	138.70	127.00	130.10	130.75	130.69	72005	94.11	2017	48134	66.85
SMSLIFE	EQ	05-Sep-2022	697.35	677.15	704.70	677.15	685.00	687.20	692.55	842	5.83	111	476	56.53
SMSPHARMA	EQ	05-Sep-2022	81.15	81.95	82.65	80.70	81.05	81.35	81.48	52600	42.86	599	44411	84.43
SMVD	SM	05-Sep-2022	23.95	24.00	25.10	24.00	25.10	25.10	24.83	8000	1.99	4	8000	100.00
SNOWMAN	EQ	05-Sep-2022	38.05	38.35	38.70	36.90	36.95	37.00	37.77	642395	242.62	3532	364685	56.77
SOBHA	EQ	05-Sep-2022	703.20	704.00	720.00	700.00	708.00	708.10	711.67	288597	2053.87	10151	75563	26.18
SOFTTECH	BE	05-Sep-2022	144.70	144.70	151.90	142.00	151.90	151.90	150.97	10018	15.12	93	-	-
SOLARA	EQ	05-Sep-2022	441.35	443.90	451.00	441.35	448.00	448.45	447.07	98807	441.74	4776	58642	59.35
SOLARINDS	EQ	05-Sep-2022	3334.10	3366.90	3588.50	3366.90	3524.90	3494.55	3457.53	81089	2803.68	12999	22499	27.75
SOLEX	SM	05-Sep-2022	258.50	271.40	271.40	271.40	271.40	271.40	271.40	2000	5.43	1	2000	100.00
SOMANYCERA	EQ	05-Sep-2022	629.70	624.10	635.90	617.15	621.75	621.25	626.48	35141	220.15	1950	28227	80.32
SOMATEX	EQ	05-Sep-2022	7.35	7.70	7.70	7.00	7.20	7.20	7.16	48393	3.47	104	31300	64.68
SOMICONVEY	EQ	05-Sep-2022	58.05	58.75	58.75	53.20	54.35	54.65	55.35	99331	54.98	1105	56566	56.95
SONACOMS	EQ	05-Sep-2022	524.00	523.10	528.50	520.60	522.45	522.70	523.69	1129613	5915.69	26373	637158	56.40
SONAHISONA	SM	05-Sep-2022	18.55	19.10	19.10	19.10	19.10	19.10	19.10	30000	5.73	1	30000	100.00
SONAMCLOCK	EQ	05-Sep-2022	42.45	47.00	47.00	41.50	43.60	42.75	44.38	15974	7.09	371	3107	19.45
SONATSOFTW	EQ	05-Sep-2022	720.05	730.00	732.75	710.00	715.00	716.05	721.72	156606	1130.26	7989	74795	47.76
SOTL	EQ	05-Sep-2022	371.70	361.25	368.00	338.00	342.00	342.40	344.41	362172	1247.35	11480	190982	52.73
SOUTHBANK	EQ	05-Sep-2022	8.15	8.20	8.95	8.20	8.45	8.45	8.60	33516589	2882.29	12702	11137127	33.23
SOUTHWEST	EQ	05-Sep-2022	182.90	186.00	187.05	180.00	182.00	183.10	183.21	33314	61.03	536	4551	13.66
SPAL	EQ	05-Sep-2022	447.65	452.00	454.55	422.10	426.65	425.30	434.53	151104	656.60	7317	111509	73.80
SPANDANA	EQ	05-Sep-2022	575.95	581.00	627.00	580.95	624.00	619.05	606.25	864148	5238.90	21819	367506	42.53
SPARC	EQ	05-Sep-2022	226.35	226.70	231.00	225.75	227.50	227.85	228.58	297385	679.76	5440	63551	21.37
SPCENET	BE	05-Sep-2022	19.10	18.15	20.05	18.15	20.05	20.05	18.58	1635967	304.03	1643	-	-
SPECIALITY	EQ	05-Sep-2022	214.65	218.00	219.65	208.75	212.00	211.85	213.93	216324	462.78	5486	94741	43.80
SPENCERS	EQ	05-Sep-2022	78.35	77.75	80.80	77.70	79.40	79.30	78.93	218791	172.70	2360	108439	49.56
SPENTEX	BZ	05-Sep-2022	2.20	2.30	2.30	2.25	2.30	2.30	2.30	57472	1.32	37	-	-
SPIC	EQ	05-Sep-2022	64.45	64.80	65.80	63.95	64.25	64.10	64.60	673004	434.74	4751	323188	48.02
SPICEJET	EQ	05-Sep-2022	45.15	46.00	47.00	45.00	45.20	45.20	45.77	4688794	2145.94	14838	858773	18.32
SPLIL	EQ	05-Sep-2022	62.00	62.00	64.75	62.00	63.70	63.75	63.67	62447	39.76	937	36748	58.85
SPLPETRO	EQ	05-Sep-2022	786.75	780.20	798.00	775.00	777.10	777.55	778.51	56052	436.37	5661	35079	62.58
SPMLINFRA	BE	05-Sep-2022	44.50	44.00	44.10	42.30	43.50	43.50	43.01	63362	27.26	309	-	-
SPORTKING	EQ	05-Sep-2022	908.65	918.00	934.70	898.45	918.60	917.45	916.94	42206	387.00	5290	21570	51.11
SPTL	BE	05-Sep-2022	3.80	3.80	3.80	3.70	3.80	3.75	3.77	1214936	45.80	1324	-	-
SPYL	BE	05-Sep-2022	1.05	1.05	1.05	1.00	1.00	1.00	1.00	229100	2.29	52	-	-
SREEL	EQ	05-Sep-2022	186.75	195.25	223.40	195.00	208.00	207.70	213.77	443723	948.54	13049	96500	21.75
SREIBNPNCD	NO	05-Sep-2022	164.00	168.00	168.00	168.00	168.00	168.00	168.00	5	0.01	1	5	100.00
SREIBNPNCD	NU	05-Sep-2022	160.00	163.00	189.00	152.13	189.00	189.00	168.45	144	0.24	11	120	83.33
SREIBNPNCD	Y7	05-Sep-2022	322.00	310.00	310.00	310.00	310.00	310.00	310.00	38	0.12	1	38	100.00
SREIBNPNCD	Y8	05-Sep-2022	314.06	339.70	339.90	329.99	329.99	329.99	339.31	126	0.43	10	126	100.00
SREIBNPNCD	YA	05-Sep-2022	140.02	168.00	168.00	168.00	168.00	168.00	168.00	3	0.01	2	3	100.00
SREINFRA	BE	05-Sep-2022	4.50	4.70	4.70	4.60	4.70	4.70	4.70	394844	18.54	492	-	-
SRF	EQ	05-Sep-2022	2603.40	2618.00	2627.15	2575.00	2604.40	2601.20	2598.44	345524	8978.25	23354	91280	26.42
SRHHYPOLTD	EQ	05-Sep-2022	774.10	777.00	784.30	732.50	741.00	741.75	746.41	80574	601.41	4940	39631	49.19
SRPL	BE	05-Sep-2022	89.25	89.15	91.00	87.00	90.00	90.15	88.00	83098	73.13	193	-	-
SRTRANSFIN	EQ	05-Sep-2022	1308.60	1320.90	1338.00	1310.05	1321.00	1320.80	1324.83	597687	7918.35	16530	237663	39.76
SRTRANSFIN	YH	05-Sep-2022	1011.01	1014.00	1014.00	1003.60	1003.60	1003.60	1012.82	369	3.74	10	334	90.51
SRTRANSFIN	YI	05-Sep-2022	1060.00	1064.00	1064.00	1059.90	1059.90	1059.90	1060.27	11	0.12	3	10	90.91
SRTRANSFIN	YL	05-Sep-2022	1065.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	20	0.22	2	20	100.00
SRTRANSFIN	YN	05-Sep-2022	1457.50	1437.02	1480.00	1437.02	1480.00	1480.00	1449.15	80	1.16	4	54	67.50
SRTRANSFIN	YO	05-Sep-2022	1027.98	1020.00	1020.00	1013.07	1015.00	1014.98	1015.48	308	3.13	8	308	100.00
SRTRANSFIN	YV	05-Sep-2022	1030.00	1021.01	1021.01	1021.01	1021.01	1021.01	1021.01	12	0.12	1	12	100.00
SRTRANSFIN	YW	05-Sep-2022	1080.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	10	0.11	1	10	100.00
SRTRANSFIN	YY	05-Sep-2022	1093.85	1084.90	1092.00	1080.00	1080.00	1080.00	1084.59	236	2.56	10	230	97.46
SRTRANSFIN	YZ	05-Sep-2022	1151.60	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	155	1.72	9	155	100.00
SRTRANSFIN	Z2	05-Sep-2022	1408.51	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	135	1.90	2	135	100.00
SRTRANSFIN	Z3	05-Sep-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	05-Sep-2022	1018.00	1016.95	1016.95	1016.95	1016.95	1016.95	1016.95	8	0.08	1	8	100.00
SRTRANSFIN	Z9	05-Sep-2022	1079.20	1079.28	1079.28	1079.28	1079.28	1079.28	1079.28	40	0.43	4	40	100.00
SRTRANSFIN	ZA	05-Sep-2022	1320.00	1305.12	1320.00	1305.12	1320.00	1320.00	1312.56	40	0.53	2	20	50.00
SRTRANSFIN	ZD	05-Sep-2022	1165.00	970.11	1005.00	970.11	1000.01	1001.60	985.86	100	0.99	6	50	50.00
SSWL	EQ	05-Sep-2022	870.65	876.00	904.00	873.00	899.00	899.70	894.47	91029	814.23	4825	55445	60.91
STAMPEDE	BE	05-Sep-2022	0.70	0.70	0.70	0.65	0.65	0.65	0.66	273106	1.80	34	-	-
STAR	EQ	05-Sep-2022	327.75	326.40	332.90	326.15	331.00	331.00	329.89	166410	548.97	6508	43991	26.44
STARCEMENT	EQ	05-Sep-2022	93.50	95.00	95.85	94.00	94.85	94.50	94.89	67117	63.69	1697	31676	47.20
STARHEALTH	EQ	05-Sep-2022	741.45	741.00	767.20	734.70	756.00	758.10	759.92	912904	6937.33	22437	529126	57.96
STARPAPER	EQ	05-Sep-2022	208.20	211.00	218.65	211.00	218.25	216.95	215.05	267648	575.57	6348	135442	50.60
STARTECK	EQ	05-Sep-2022	139.80	136.90	146.70	136.90	142.90	142.45	138.94	14736	20.47	435	1114	7.56
STCINDIA	EQ	05-Sep-2022	91.55	92.35	94.55	91.35	92.25	92.30	92.75	44735	41.49	819	17941	40.11
STEELCAS	EQ	05-Sep-2022	430.35	434.70	449.00	430.05	437.00	441.40	441.55	9399	41.50	1306	4197	44.65
STEELCITY	EQ	05-Sep-2022	61.40	62.35	62.35	60.55	60.55	60.95	61.34	23819	14.61	362	17353	72.85
STEELXIND	EQ	05-Sep-2022	14.80	15.20	15.50	14.70	15.35	15.15	15.23	6220145	947.38	5062	3699206	59.47
STEL	EQ	05-Sep-2022	142.60	142.60	149.80	137.40	138.50	138.65	142.58	25179	35.90	595	18846	74.85
STERTOOLS	EQ	05-Sep-2022	212.00	214.95	217.95	210.15	214.00	214.35	213.60	31909	68.16	857	20772	65.10
STLTECH	EQ	05-Sep-2022	169.45	170.00	180.00	169.75	172.00	171.65	175.25	2763373	4842.82	24746	873203	31.60
STOVEKRAFT	EQ	05-Sep-2022	622.20	626.00	648.05	612.00	645.00	645.60	638.58	198286	1266.22	7655	82851	41.78
STYLAMIND	EQ	05-Sep-2022	1151.15	1136.10	1169.90	1136.00	1145.00	1144.70	1156.78	103218	1194.00	3891	61699	59.78
SUBCAPCITY	BE	05-Sep-2022	208.05	213.95	213.95	197.65	197.65	197.65	201.03	996	2.00	75	-	-
SUBEXLTD	EQ	05-Sep-2022	36.30	36.75	38.20	35.95	37.10	37.30	36.97	5047605	1866.15	11425	1888264	37.41
SUBROS	EQ	05-Sep-2022	333.75	335.45	369.35	332.15	355.30	357.95	354.87	137840	489.15	5407	66475	48.23
SUDARSCHEM	EQ	05-Sep-2022	465.65	465.75	469.15	461.00	463.90	462.85	464.50	34565	160.55	2188	20044	57.99
SUMEETINDS	EQ	05-Sep-2022	5.90	6.00	6.10	5.90	6.05	6.00	5.99	283127	16.97	445	228876	80.84
SUMICHEM	EQ	05-Sep-2022	479.55	480.00	484.90	476.50	480.65	478.00	480.23	213493	1025.27	7137	106582	49.92
SUMIT	BE	05-Sep-2022	14.50	14.10	14.60	13.80	13.80	13.90	14.03	288446	40.48	334	-	-
SUMMITSEC	EQ	05-Sep-2022	598.10	603.75	607.80	595.50	599.10	600.40	602.72	3025	18.23	221	1939	64.10
SUNCLAYLTD	EQ	05-Sep-2022	4693.80	4717.30	4718.20	4626.45	4675.00	4672.35	4671.73	1206	56.34	393	789	65.42
SUNDARAM	EQ	05-Sep-2022	3.20	3.25	3.30	3.20	3.20	3.20	3.23	878517	28.36	564	683993	77.86
SUNDARMFIN	EQ	05-Sep-2022	2129.00	2148.00	2193.95	2097.15	2166.00	2177.70	2158.60	53533	1155.57	6901	20478	38.25
SUNDARMHLD	EQ	05-Sep-2022	78.80	79.70	80.50	77.25	78.40	78.65	79.46	112756	89.59	919	58189	51.61
SUNDRMBRAK	EQ	05-Sep-2022	364.45	371.65	371.65	360.00	360.00	362.10	364.80	2015	7.35	106	1266	62.83
SUNDRMFAST	EQ	05-Sep-2022	842.10	846.30	848.90	836.05	840.00	842.65	842.35	32789	276.20	3962	15947	48.64
SUNFLAG	EQ	05-Sep-2022	88.45	89.25	93.70	87.80	91.65	91.70	91.03	876495	797.89	10207	339926	38.78
SUNPHARMA	EQ	05-Sep-2022	869.55	869.00	886.15	864.45	883.30	884.60	877.60	2808538	24647.68	77141	1885012	67.12
SUNTECK	EQ	05-Sep-2022	474.15	476.00	479.90	472.00	472.15	473.95	475.56	135021	642.10	5676	25842	19.14
SUNTV	EQ	05-Sep-2022	518.65	518.00	522.60	509.65	511.50	510.60	512.92	758402	3890.00	13196	138486	18.26
SUPERHOUSE	EQ	05-Sep-2022	202.70	202.70	212.95	202.70	209.00	208.70	209.18	39738	83.13	1190	18616	46.85
SUPERSPIN	EQ	05-Sep-2022	10.20	10.40	10.50	10.05	10.25	10.25	10.29	69948	7.20	195	40069	57.28
SUPRAJIT	EQ	05-Sep-2022	339.85	339.85	342.60	338.00	340.50	339.65	339.99	184687	627.92	5202	107172	58.03
SUPREMEENG	EQ	05-Sep-2022	2.10	2.10	2.20	2.10	2.15	2.15	2.15	442335	9.49	286	277508	62.74
SUPREMEIND	EQ	05-Sep-2022	1982.25	2015.00	2084.00	1984.90	2062.00	2060.70	2055.82	171710	3530.05	17540	96554	56.23
SUPREMEINF	BE	05-Sep-2022	36.20	36.20	38.00	35.00	38.00	38.00	37.86	84282	31.91	255	-	-
SUPRIYA	EQ	05-Sep-2022	353.90	357.50	357.50	346.65	348.10	348.25	349.37	184160	643.39	6401	108233	58.77
SURANASOL	EQ	05-Sep-2022	27.45	29.95	31.65	27.50	27.70	27.90	29.29	2135455	625.54	8394	850428	39.82
SURANAT&P	EQ	05-Sep-2022	12.35	12.85	12.95	12.60	12.95	12.95	12.91	146254	18.88	449	114528	78.31
SURYALAXMI	EQ	05-Sep-2022	71.15	73.90	73.90	70.90	71.00	71.25	71.78	10614	7.62	247	6069	57.18
SURYAROSNI	EQ	05-Sep-2022	475.80	480.00	485.60	472.00	474.45	474.40	479.84	323908	1554.25	3714	258587	79.83
SURYODAY	EQ	05-Sep-2022	100.65	102.00	103.50	99.55	100.80	100.45	101.21	193452	195.79	3740	112938	58.38
SUTLEJTEX	EQ	05-Sep-2022	73.75	74.85	75.05	73.10	74.85	74.70	74.35	90631	67.38	1508	47203	52.08
SUULD	EQ	05-Sep-2022	42.95	44.00	44.00	42.25	42.50	42.55	42.97	173206	74.42	1115	148383	85.67
SUVEN	EQ	05-Sep-2022	70.35	70.70	71.35	70.10	70.50	70.50	70.54	211600	149.27	1548	111571	52.73
SUVENPHAR	EQ	05-Sep-2022	491.25	491.00	497.75	482.15	494.05	493.25	491.52	307501	1511.44	15733	171614	55.81
SUVIDHAA	EQ	05-Sep-2022	6.05	6.15	6.20	6.05	6.10	6.15	6.12	186372	11.40	444	157026	84.25
SUZLON	EQ	05-Sep-2022	8.80	9.15	10.55	9.05	10.55	10.55	10.22	436141360	44555.02	140910	179945435	41.26
SVLL	SM	05-Sep-2022	150.00	150.05	151.00	150.00	151.00	151.00	150.46	11000	16.55	4	11000	100.00
SVPGLOB	EQ	05-Sep-2022	36.60	36.55	37.25	36.05	36.10	36.20	36.68	178627	65.51	1289	149400	83.64
SWANENERGY	EQ	05-Sep-2022	223.30	223.95	228.35	213.50	217.00	216.45	218.58	707774	1547.08	7185	190577	26.93
SWARAJ	SM	05-Sep-2022	47.35	49.70	49.70	47.40	49.70	49.70	49.40	22000	10.87	11	20000	90.91
SWARAJENG	EQ	05-Sep-2022	1582.35	1583.05	1607.00	1583.00	1595.00	1596.65	1594.74	3556	56.71	515	2445	68.76
SWELECTES	EQ	05-Sep-2022	310.25	313.00	372.30	313.00	353.80	350.85	360.11	342941	1234.98	9354	107558	31.36
SWSOLAR	EQ	05-Sep-2022	302.85	298.00	304.80	296.10	300.85	300.65	301.82	246602	744.30	6086	116400	47.20
SYMPHONY	EQ	05-Sep-2022	932.80	937.50	942.35	911.30	925.00	925.25	923.91	23912	220.93	4216	13143	54.96
SYNGENE	EQ	05-Sep-2022	594.05	591.30	594.35	576.05	578.95	578.35	583.11	383465	2236.03	10327	128037	33.39
SYRMA	EQ	05-Sep-2022	308.60	309.70	311.15	296.20	297.10	297.95	302.48	2385633	7216.14	39740	1053889	44.18
TAINWALCHM	EQ	05-Sep-2022	92.80	92.80	93.95	89.00	89.50	89.60	90.96	33027	30.04	1085	18560	56.20
TAJGVK	EQ	05-Sep-2022	181.85	182.80	188.40	178.00	179.05	179.45	182.79	508792	930.03	9469	236534	46.49
TAKE	EQ	05-Sep-2022	26.65	26.80	27.40	26.70	26.80	26.95	27.12	406579	110.28	2205	216421	53.23
TALBROAUTO	EQ	05-Sep-2022	485.00	485.00	490.00	480.65	481.10	482.45	484.77	21697	105.18	2028	12880	59.36
TANLA	EQ	05-Sep-2022	742.55	753.50	756.80	740.00	745.00	744.15	748.93	590834	4424.92	25047	332151	56.22
TANTIACONS	BZ	05-Sep-2022	11.95	12.50	12.50	11.70	12.50	12.50	12.36	9711	1.20	69	-	-
TARC	EQ	05-Sep-2022	43.95	44.50	44.90	43.35	43.95	43.85	44.15	822826	363.26	2732	459092	55.79
TARMAT	EQ	05-Sep-2022	58.80	58.80	64.00	58.25	62.95	62.85	62.24	55591	34.60	752	30802	55.41
TARSONS	EQ	05-Sep-2022	768.05	774.70	782.55	760.25	763.60	763.25	770.89	33407	257.53	3106	13285	39.77
TASTYBITE	EQ	05-Sep-2022	12473.45	12475.00	12604.70	12231.00	12312.00	12307.80	12353.60	2114	261.16	832	1211	57.28
TATACAPHSG	N2	05-Sep-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1	0.01	1	1	100.00
TATACAPHSG	N6	05-Sep-2022	1073.00	1089.90	1105.00	1089.80	1105.00	1105.00	1090.25	300	3.27	21	300	100.00
TATACAPHSG	N8	05-Sep-2022	1089.00	1166.00	1166.00	1068.00	1068.00	1068.00	1098.35	141	1.55	5	140	99.29
TATACAPHSG	NA	05-Sep-2022	1098.29	1099.00	1099.00	1096.01	1096.01	1098.60	1098.32	540	5.93	8	540	100.00
TATACAPHSG	NB	05-Sep-2022	1150.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	5	0.06	1	5	100.00
TATACHEM	EQ	05-Sep-2022	1119.80	1120.00	1137.80	1114.80	1119.55	1119.15	1123.80	1069350	12017.39	26274	407094	38.07
TATACOFFEE	EQ	05-Sep-2022	244.50	244.90	245.90	242.10	243.50	243.10	243.82	1345558	3280.78	15936	539234	40.08
TATACOMM	EQ	05-Sep-2022	1245.50	1249.90	1284.35	1245.55	1265.80	1264.50	1268.68	790938	10034.47	30034	172023	21.75
TATACONSUM	EQ	05-Sep-2022	833.70	834.00	841.15	829.05	838.50	837.45	836.74	1553679	13000.31	36145	889037	57.22
TATAELXSI	EQ	05-Sep-2022	8707.25	8759.00	8943.80	8758.85	8855.00	8872.85	8872.95	291672	25879.92	44175	61497	21.08
TATAINVEST	EQ	05-Sep-2022	1654.05	1670.00	1697.25	1658.20	1686.00	1689.10	1675.72	65303	1094.29	6683	28644	43.86
TATAMETALI	EQ	05-Sep-2022	780.25	783.90	808.90	781.05	795.50	795.60	799.55	371918	2973.68	18980	111897	30.09
TATAMOTORS	EQ	05-Sep-2022	461.75	459.75	463.95	457.00	460.10	459.00	460.37	9378108	43174.07	102371	2094099	22.33
TATAMTRDVR	EQ	05-Sep-2022	230.00	230.05	230.20	226.60	227.50	227.80	227.68	2366508	5388.03	25108	1123212	47.46
TATAPOWER	EQ	05-Sep-2022	235.20	235.45	238.40	235.20	236.70	236.45	236.85	10500643	24870.60	88772	3787062	36.07
TATASTEEL	EQ	05-Sep-2022	105.50	106.05	107.30	105.80	106.80	106.90	106.80	40352735	43095.47	151617	14171917	35.12
TATASTLLP	EQ	05-Sep-2022	621.10	625.80	636.00	618.55	620.00	620.35	627.58	38438	241.23	3922	16278	42.35
TATVA	EQ	05-Sep-2022	2440.85	2456.60	2488.10	2439.15	2470.00	2466.40	2460.36	5263	129.49	1376	2935	55.77
TBZ	EQ	05-Sep-2022	75.00	75.55	77.50	74.95	75.75	75.55	75.86	131043	99.41	1905	62785	47.91
TCFSL	ND	05-Sep-2022	1106.84	1107.00	1111.00	1106.84	1108.01	1108.95	1108.39	2390	26.49	45	2014	84.27
TCFSL	NJ	05-Sep-2022	1037.60	1030.05	1040.00	1030.05	1036.01	1036.01	1034.59	324	3.35	9	264	81.48
TCFSL	NL	05-Sep-2022	1075.75	1092.99	1092.99	1092.99	1092.99	1092.99	1092.99	10	0.11	1	10	100.00
TCFSL	NN	05-Sep-2022	1149.00	1100.00	1159.90	1095.00	1159.90	1159.90	1128.70	4	0.05	3	2	50.00
TCI	EQ	05-Sep-2022	709.20	702.00	708.05	692.00	695.00	694.55	697.49	66375	462.96	4817	35261	53.12
TCIDEVELOP	EQ	05-Sep-2022	373.50	377.80	409.40	377.80	396.25	397.75	393.50	6084	23.94	172	5047	82.96
TCIEXP	EQ	05-Sep-2022	1797.20	1806.20	1814.95	1753.10	1772.05	1781.20	1794.70	14247	255.69	2533	5749	40.35
TCIFINANCE	BE	05-Sep-2022	4.40	4.30	4.60	4.20	4.60	4.55	4.44	15732	0.70	47	-	-
TCNSBRANDS	EQ	05-Sep-2022	663.15	669.80	720.00	665.00	691.15	699.00	704.63	859235	6054.46	32272	96780	11.26
TCPLPACK	EQ	05-Sep-2022	1441.25	1458.00	1541.80	1440.10	1507.00	1517.20	1503.08	75137	1129.37	7936	30455	40.53
TCS	EQ	05-Sep-2022	3130.40	3123.65	3147.95	3112.25	3140.00	3133.40	3135.20	2147912	67341.31	108628	1483879	69.08
TDPOWERSYS	EQ	05-Sep-2022	596.35	600.00	609.45	597.25	600.00	600.55	603.45	66698	402.49	4076	32539	48.79
TEAMLEASE	EQ	05-Sep-2022	3338.90	3350.00	3399.00	3320.30	3325.00	3339.75	3353.32	95547	3203.99	3330	89428	93.60
TECH	EQ	05-Sep-2022	28.13	28.70	28.70	28.03	28.69	28.34	28.21	7266	2.05	174	4650	64.00
TECHIN	EQ	05-Sep-2022	12.15	12.15	13.35	12.15	12.15	12.35	12.98	67064	8.70	433	39435	58.80
TECHM	EQ	05-Sep-2022	1056.40	1056.00	1070.80	1054.80	1065.00	1065.05	1063.60	1677079	17837.33	45252	733123	43.71
TECHNOE	EQ	05-Sep-2022	286.65	286.75	295.00	286.75	294.95	293.75	292.20	124410	363.53	5204	41252	33.16
TEGA	EQ	05-Sep-2022	565.65	569.90	571.35	553.00	558.80	556.65	561.04	61942	347.52	3335	37729	60.91
TEJASNET	EQ	05-Sep-2022	654.40	657.70	670.00	641.00	652.05	653.70	652.48	1220760	7965.27	34683	474017	38.83
TEMBO	EQ	05-Sep-2022	110.00	113.95	115.50	111.00	115.50	115.50	114.60	41871	47.99	375	33230	79.36
TERASOFT	EQ	05-Sep-2022	42.15	42.00	45.00	41.10	43.40	43.75	44.04	196917	86.73	1245	80748	41.01
TEXINFRA	EQ	05-Sep-2022	60.35	60.30	62.25	60.30	61.85	61.45	61.33	27211	16.69	382	18014	66.20
TEXMOPIPES	EQ	05-Sep-2022	61.65	61.90	63.90	61.60	62.45	62.50	62.68	141916	88.96	1919	84131	59.28
TEXRAIL	EQ	05-Sep-2022	49.40	50.00	52.00	49.65	51.25	51.05	50.61	2567937	1299.63	7545	1239557	48.27
TFCILTD	EQ	05-Sep-2022	61.70	61.55	62.85	60.80	61.00	61.05	61.73	173810	107.29	1966	97235	55.94
TFL	EQ	05-Sep-2022	10.75	11.20	11.20	10.25	10.45	10.60	10.59	10919	1.16	86	4906	44.93
TGBHOTELS	EQ	05-Sep-2022	11.15	11.60	12.25	11.25	12.25	12.25	12.07	117040	14.13	473	89749	76.68
THANGAMAYL	EQ	05-Sep-2022	1124.35	1124.35	1127.95	1090.00	1109.95	1100.90	1108.71	5250	58.21	777	3727	70.99
THEINVEST	EQ	05-Sep-2022	97.05	97.85	97.85	84.40	92.00	92.35	93.23	39273	36.61	681	28489	72.54
THEJO	SM	05-Sep-2022	1163.35	1174.00	1192.40	1085.10	1110.00	1103.75	1155.60	6300	72.80	35	5250	83.33
THEMISMED	EQ	05-Sep-2022	796.30	803.45	803.95	785.55	800.55	798.60	793.63	4581	36.36	378	3204	69.94
THERMAX	EQ	05-Sep-2022	2398.75	2409.95	2448.50	2402.35	2412.00	2419.95	2429.48	51264	1245.45	6875	24572	47.93
THOMASCOOK	EQ	05-Sep-2022	75.75	75.20	76.55	74.05	75.20	75.05	74.88	305100	228.46	3132	164522	53.92
THOMASCOTT	BE	05-Sep-2022	37.30	36.00	39.15	36.00	39.15	39.05	38.33	7132	2.73	44	-	-
THYROCARE	EQ	05-Sep-2022	620.00	620.00	639.80	620.00	631.05	631.05	628.56	62060	390.09	5636	34297	55.26
TI	EQ	05-Sep-2022	79.35	80.95	81.85	77.15	78.00	77.90	79.14	218181	172.67	1944	144364	66.17
TIDEWATER	EQ	05-Sep-2022	1167.55	1177.70	1185.00	1148.50	1154.00	1152.75	1164.97	22095	257.40	3664	12301	55.67
TIIL	EQ	05-Sep-2022	906.55	911.00	915.05	898.95	905.00	908.85	908.24	13090	118.89	988	9971	76.17
TIINDIA	EQ	05-Sep-2022	2292.30	2313.20	2515.00	2295.05	2510.00	2487.85	2450.60	1079085	26444.10	82047	369164	34.21
TIJARIA	EQ	05-Sep-2022	4.65	4.65	4.70	4.60	4.70	4.70	4.68	27127	1.27	74	22454	82.77
TIL	EQ	05-Sep-2022	116.20	117.45	117.45	113.85	115.00	115.30	114.77	13388	15.36	367	8596	64.21
TIMESCAN	SM	05-Sep-2022	85.50	85.50	94.00	85.50	94.00	94.00	90.93	20000	18.19	10	20000	100.00
TIMESGTY	BE	05-Sep-2022	52.25	52.25	54.80	52.00	53.50	52.45	52.85	3514	1.86	53	-	-
TIMETECHNO	EQ	05-Sep-2022	122.80	123.10	125.80	122.35	123.70	123.75	123.85	2255738	2793.84	13054	821384	36.41
TIMKEN	EQ	05-Sep-2022	3231.75	3260.00	3310.00	3200.60	3278.00	3276.65	3262.48	128389	4188.66	14161	55087	42.91
TINPLATE	EQ	05-Sep-2022	317.95	320.00	323.40	317.65	318.85	318.70	320.89	250884	805.05	7225	120308	47.95
TIPSINDLTD	EQ	05-Sep-2022	1574.00	1588.00	1588.00	1540.00	1560.00	1561.20	1555.73	6441	100.20	1418	4025	62.49
TIRUMALCHM	EQ	05-Sep-2022	236.35	238.00	246.00	236.40	240.75	240.30	240.63	688751	1657.31	10991	250002	36.30
TIRUPATIFL	EQ	05-Sep-2022	14.35	14.60	14.65	14.00	14.15	14.10	14.40	409523	58.96	437	346734	84.67
TITAN	EQ	05-Sep-2022	2612.60	2625.00	2640.00	2610.85	2620.00	2627.35	2626.33	733481	19263.60	48394	337591	46.03
TNIDETF	EQ	05-Sep-2022	56.48	57.00	57.00	56.00	56.73	56.60	56.57	4292	2.43	124	2566	59.79
TNPETRO	EQ	05-Sep-2022	105.80	106.00	107.00	105.00	106.70	106.45	106.24	301613	320.44	4354	151024	50.07
TNPL	EQ	05-Sep-2022	256.35	256.90	275.90	256.55	274.40	273.80	270.61	1456840	3942.33	21458	609612	41.84
TNTELE	BE	05-Sep-2022	8.25	8.40	8.65	7.90	8.25	8.60	8.39	31835	2.67	142	-	-
TOKYOPLAST	EQ	05-Sep-2022	99.05	100.45	104.00	98.00	104.00	102.35	100.56	34138	34.33	526	23772	69.64
TORNTPHARM	EQ	05-Sep-2022	1519.85	1525.00	1527.45	1501.60	1511.00	1520.75	1515.63	139412	2112.97	14008	72776	52.20
TORNTPOWER	EQ	05-Sep-2022	577.40	577.40	581.55	570.20	570.85	572.60	574.32	775095	4451.54	12760	436594	56.33
TOTAL	EQ	05-Sep-2022	111.35	114.90	114.95	109.20	111.95	110.10	112.08	67152	75.26	762	40830	60.80
TOUCHWOOD	EQ	05-Sep-2022	79.10	76.90	80.60	76.65	79.50	79.45	79.05	19219	15.19	702	8395	43.68
TPLPLASTEH	EQ	05-Sep-2022	165.10	164.00	166.00	164.00	165.95	164.80	165.01	3925	6.48	188	2814	71.69
TRANSWIND	SM	05-Sep-2022	7.85	8.20	8.20	8.20	8.20	8.20	8.20	4000	0.33	1	4000	100.00
TREEHOUSE	BE	05-Sep-2022	14.45	14.95	14.95	14.05	14.30	14.25	14.32	20717	2.97	77	-	-
TREJHARA	EQ	05-Sep-2022	69.20	70.00	70.00	68.30	68.95	68.65	69.21	28447	19.69	384	20010	70.34
TRENT	EQ	05-Sep-2022	1391.10	1390.00	1408.95	1384.65	1397.05	1398.25	1399.70	633249	8863.62	23156	155879	24.62
TRF	BE	05-Sep-2022	176.90	168.35	174.00	168.10	168.10	168.10	168.58	9063	15.28	100	-	-
TRIDENT	EQ	05-Sep-2022	39.75	40.25	41.90	40.00	41.00	40.95	41.03	44686003	18333.18	96458	12390610	27.73
TRIGYN	EQ	05-Sep-2022	104.90	105.70	106.75	101.50	102.50	102.35	103.48	120023	124.20	2050	77177	64.30
TRIL	EQ	05-Sep-2022	40.05	40.35	41.50	40.05	40.55	40.50	40.82	502911	205.29	2565	268932	53.48
TRITURBINE	EQ	05-Sep-2022	213.95	224.00	242.80	218.00	231.30	231.25	235.65	10756251	25346.87	95000	1463183	13.60
TRIVENI	EQ	05-Sep-2022	239.95	241.75	243.40	239.15	240.00	240.55	240.96	469993	1132.47	8982	181792	38.68
TRU	EQ	05-Sep-2022	93.80	90.10	94.70	89.15	89.40	89.75	89.98	1451845	1306.40	4225	1077200	74.20
TTKHLTCARE	EQ	05-Sep-2022	879.20	878.35	879.00	854.05	873.90	873.40	867.90	13204	114.60	874	7939	60.13
TTKPRESTIG	EQ	05-Sep-2022	956.45	961.25	991.00	945.10	990.00	983.30	973.61	235066	2288.62	15082	102885	43.77
TTL	EQ	05-Sep-2022	91.90	93.75	96.85	93.15	95.80	95.20	94.81	49832	47.24	685	33285	66.79
TTML	EQ	05-Sep-2022	135.25	137.00	145.80	130.30	132.25	132.75	137.20	47135588	64670.60	235573	7146354	15.16
TV18BRDCST	EQ	05-Sep-2022	41.55	41.85	45.20	41.55	44.45	44.65	43.64	29939564	13066.02	38024	10782234	36.01
TVSELECT	EQ	05-Sep-2022	308.85	311.40	324.80	303.00	309.90	308.10	313.44	247801	776.70	8034	109555	44.21
TVSMOTOR	EQ	05-Sep-2022	1025.85	1025.85	1042.95	1022.00	1040.80	1038.05	1035.52	1159599	12007.89	26938	417001	35.96
TVSSRICHAK	EQ	05-Sep-2022	2301.10	2305.00	2454.00	2301.05	2413.95	2401.80	2407.88	60327	1452.60	8343	20601	34.15
TVTODAY	EQ	05-Sep-2022	289.00	290.50	312.00	289.25	311.00	307.55	301.16	824909	2484.29	14032	332551	40.31
TVVISION	BE	05-Sep-2022	3.05	3.05	3.05	3.05	3.05	3.05	3.05	500	0.02	1	-	-
TWL	EQ	05-Sep-2022	165.25	166.50	171.95	164.35	167.45	167.95	168.28	895084	1506.28	9635	266023	29.72
UBL	EQ	05-Sep-2022	1705.15	1719.70	1733.60	1691.00	1703.00	1696.60	1711.89	308529	5281.67	17278	93802	30.40
UCALFUEL	EQ	05-Sep-2022	141.80	142.80	146.85	140.40	144.40	143.95	143.44	66553	95.46	2503	32653	49.06
UCOBANK	EQ	05-Sep-2022	11.95	11.95	12.40	11.95	12.30	12.25	12.24	4709137	576.29	20819	1999798	42.47
UDAICEMENT	EQ	05-Sep-2022	34.05	34.20	36.00	33.40	34.60	34.55	34.91	1241725	433.46	5434	622416	50.13
UFLEX	EQ	05-Sep-2022	750.65	755.20	768.50	745.00	767.00	763.50	759.40	234813	1783.16	9291	84623	36.04
UFO	EQ	05-Sep-2022	118.35	119.00	119.20	114.00	114.70	114.70	115.51	277831	320.91	3899	176764	63.62
UGARSUGAR	EQ	05-Sep-2022	57.00	57.40	58.50	57.25	58.00	57.95	57.88	371072	214.79	2260	286174	77.12
UGROCAP	EQ	05-Sep-2022	194.25	199.90	204.00	196.05	203.80	203.10	201.84	225878	455.90	4374	154367	68.34
UGROCAP	N1	05-Sep-2022	681.88	680.00	695.00	675.00	693.00	693.00	689.30	181	1.25	10	179	98.90
UGROCAP	N3	05-Sep-2022	1000.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	70	0.70	4	70	100.00
UGROCAP	N4	05-Sep-2022	1024.90	1024.90	1024.90	1024.90	1024.90	1024.90	1024.90	2	0.02	1	2	100.00
UJAAS	BE	05-Sep-2022	3.10	3.15	3.20	3.05	3.15	3.10	3.13	589355	18.44	810	-	-
UJJIVAN	EQ	05-Sep-2022	198.30	198.30	207.50	198.15	205.90	205.90	204.14	1407187	2872.56	11604	650792	46.25
UJJIVANSFB	EQ	05-Sep-2022	20.80	20.85	22.85	20.80	22.75	22.75	22.25	14082750	3133.32	16318	7388738	52.47
ULTRACEMCO	EQ	05-Sep-2022	6577.50	6575.00	6619.85	6496.40	6508.40	6521.95	6547.70	385312	25229.06	32987	256937	66.68
UMAEXPORTS	EQ	05-Sep-2022	52.05	52.90	52.90	51.70	52.30	52.50	52.31	77882	40.74	937	58111	74.61
UMANGDAIRY	EQ	05-Sep-2022	63.00	63.55	67.95	63.10	65.20	64.90	65.51	65033	42.60	714	22528	34.64
UMESLTD	BE	05-Sep-2022	4.75	4.85	4.85	4.55	4.70	4.65	4.67	19719	0.92	66	-	-
UNICHEMLAB	EQ	05-Sep-2022	319.75	326.00	344.90	326.00	344.20	341.15	336.72	452938	1525.13	14058	192098	42.41
UNIDT	EQ	05-Sep-2022	377.85	375.00	381.80	370.05	372.80	374.25	375.77	8338	31.33	543	4874	58.46
UNIENTER	EQ	05-Sep-2022	132.75	133.00	136.45	130.20	135.50	134.20	134.01	15671	21.00	326	11094	70.79
UNIINFO	EQ	05-Sep-2022	24.85	25.85	25.85	23.75	24.80	24.45	24.45	11071	2.71	143	5720	51.67
UNIONBANK	EQ	05-Sep-2022	42.50	42.55	43.45	42.35	43.00	42.90	42.95	6105332	2622.05	13122	2739501	44.87
UNITECH	BZ	05-Sep-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	957645	19.15	270	-	-
UNITEDPOLY	EQ	05-Sep-2022	42.00	43.00	44.95	42.35	42.55	43.25	43.23	47193	20.40	817	21017	44.53
UNITEDTEA	EQ	05-Sep-2022	313.10	310.00	318.00	310.00	315.00	313.20	313.59	7805	24.48	189	6658	85.30
UNIVASTU	EQ	05-Sep-2022	80.65	81.05	83.95	75.55	77.95	78.65	80.25	70235	56.36	758	34664	49.35
UNIVCABLES	EQ	05-Sep-2022	211.00	212.00	239.90	212.00	229.00	228.20	230.33	484350	1115.60	12008	179096	36.98
UNIVPHOTO	EQ	05-Sep-2022	537.60	525.00	533.25	520.05	522.20	524.50	524.40	959	5.03	157	564	58.81
UNOMINDA	EQ	05-Sep-2022	570.65	570.00	583.95	565.00	568.70	567.40	573.11	269373	1543.79	12027	109722	40.73
UPL	EQ	05-Sep-2022	745.80	741.35	753.75	740.00	746.30	746.85	748.71	1963379	14700.04	26338	1189043	60.56
URAVI	SM	05-Sep-2022	122.00	123.00	123.50	122.00	123.25	123.25	122.84	40800	50.12	17	40800	100.00
URJA	BE	05-Sep-2022	12.25	12.50	12.85	12.20	12.85	12.85	12.57	1420545	178.58	4335	-	-
USASEEDS	SM	05-Sep-2022	201.35	200.00	200.00	167.05	169.30	169.45	179.30	120000	215.15	100	88800	74.00
USHAMART	EQ	05-Sep-2022	137.45	138.00	143.50	138.00	143.00	142.90	141.89	1010488	1433.81	6755	608570	60.23
UTIAMC	EQ	05-Sep-2022	852.20	850.00	850.00	830.00	840.90	839.95	839.73	233965	1964.67	8580	141008	60.27
UTIBANKETF	EQ	05-Sep-2022	39.77	39.00	40.25	39.00	40.03	40.07	39.97	5964	2.38	142	5638	94.53
UTINEXT50	EQ	05-Sep-2022	46.03	46.13	46.22	45.80	45.96	45.95	46.01	10346	4.76	168	8019	77.51
UTINIFTETF	EQ	05-Sep-2022	1863.42	1872.99	1882.25	1863.42	1874.50	1876.27	1875.39	18722	351.11	188	14117	75.40
UTISENSETF	EQ	05-Sep-2022	624.25	636.14	636.14	625.25	625.74	626.66	626.66	575	3.60	86	366	63.65
UTISXN50	EQ	05-Sep-2022	52.82	52.80	54.30	49.70	52.53	52.60	52.81	348	0.18	44	335	96.26
UTTAMSTL	BE	05-Sep-2022	3.60	3.65	3.65	3.55	3.65	3.65	3.62	182777	6.62	303	-	-
UTTAMSUGAR	EQ	05-Sep-2022	269.05	269.05	272.00	267.00	267.00	267.70	269.13	75243	202.50	3689	24027	31.93
V2RETAIL	EQ	05-Sep-2022	114.50	115.40	128.30	114.75	126.50	126.15	123.19	291852	359.54	4067	110989	38.03
VADILALIND	EQ	05-Sep-2022	2581.15	2581.15	2625.00	2561.80	2603.20	2608.70	2603.33	9612	250.23	1704	5302	55.16
VAIBHAVGBL	EQ	05-Sep-2022	341.90	337.70	368.00	336.15	356.10	357.25	355.87	1773176	6310.13	37516	537496	30.31
VAISHALI	EQ	05-Sep-2022	96.95	98.40	98.80	95.85	96.10	96.70	96.94	147820	143.29	527	131245	88.79
VAKRANGEE	EQ	05-Sep-2022	27.55	27.55	33.05	27.45	33.05	32.90	31.32	37733108	11816.42	50408	11621391	30.80
VALIANTORG	EQ	05-Sep-2022	660.85	666.00	684.00	638.10	645.50	646.25	656.40	268141	1760.08	16143	81674	30.46
VARDHACRLC	EQ	05-Sep-2022	57.35	57.95	58.75	56.05	56.85	56.85	57.56	81519	46.92	949	53436	65.55
VARDMNPOLY	EQ	05-Sep-2022	23.05	22.70	23.25	22.70	22.95	22.90	22.92	22600	5.18	151	17725	78.43
VARROC	EQ	05-Sep-2022	380.25	384.00	390.90	370.10	372.00	372.80	382.34	486944	1861.76	13720	176677	36.28
VASA	SZ	05-Sep-2022	6.10	5.80	6.40	5.80	6.40	6.40	6.20	24000	1.49	6	24000	100.00
VASCONEQ	EQ	05-Sep-2022	26.25	27.00	27.40	26.40	26.80	26.80	26.80	773620	207.32	2503	449398	58.09
VASWANI	EQ	05-Sep-2022	21.60	21.90	22.40	21.05	22.10	22.00	21.79	100259	21.85	551	56933	56.79
VBL	EQ	05-Sep-2022	1031.60	1046.00	1046.00	1020.65	1033.00	1033.40	1028.90	1196301	12308.70	38463	699781	58.50
VCL	EQ	05-Sep-2022	10.60	10.60	10.75	10.45	10.65	10.55	10.60	190104	20.15	700	138063	72.62
VEDL	EQ	05-Sep-2022	257.25	258.40	262.85	257.55	261.00	260.40	260.60	6625211	17265.46	53449	2579700	38.94
VEEKAYEM	ST	05-Sep-2022	48.85	51.25	51.25	50.70	51.25	51.25	51.10	84000	42.93	21	80000	95.24
VENKEYS	EQ	05-Sep-2022	2106.40	2119.00	2247.00	2111.00	2175.00	2174.15	2196.00	298155	6547.48	22608	57499	19.28
VENUSPIPES	EQ	05-Sep-2022	400.40	409.95	409.95	399.75	399.75	400.70	401.17	139853	561.04	2783	98826	70.66
VENUSREM	EQ	05-Sep-2022	215.00	216.70	218.15	211.00	215.00	212.75	213.89	44369	94.90	1942	24931	56.19
VERANDA	EQ	05-Sep-2022	317.90	325.00	343.70	320.15	340.10	337.35	330.56	535844	1771.28	6094	327265	61.07
VERTOZ	EQ	05-Sep-2022	86.95	86.50	90.00	85.60	88.70	88.20	87.58	39744	34.81	600	29817	75.02
VESUVIUS	EQ	05-Sep-2022	1455.40	1450.00	1476.70	1420.00	1427.00	1428.95	1451.26	18133	263.16	3177	9755	53.80
VETO	EQ	05-Sep-2022	107.15	106.50	108.55	106.25	107.50	107.60	107.48	59398	63.84	1499	34204	57.58
VGUARD	EQ	05-Sep-2022	243.95	247.90	248.00	235.05	237.45	236.90	239.61	391564	938.24	9608	154453	39.45
VHL	EQ	05-Sep-2022	3005.50	3060.55	3063.60	2972.00	2983.00	2993.50	2997.52	554	16.61	177	341	61.55
VICEROY	BZ	05-Sep-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	23612	0.45	17	-	-
VIDHIING	EQ	05-Sep-2022	377.75	379.65	384.90	373.25	377.55	375.50	375.44	32979	123.81	4173	24628	74.68
VIJAYA	EQ	05-Sep-2022	382.80	384.80	396.60	378.00	388.35	392.75	389.69	189202	737.30	11261	90947	48.07
VIJIFIN	EQ	05-Sep-2022	2.95	3.05	3.10	2.80	2.85	2.80	2.86	529359	15.14	641	469412	88.68
VIKASECO	EQ	05-Sep-2022	3.60	3.65	3.80	3.55	3.60	3.65	3.66	10619894	388.47	3610	4946280	46.58
VIKASLIFE	BE	05-Sep-2022	5.20	5.25	5.25	5.05	5.25	5.20	5.13	6064989	311.41	7157	-	-
VIKASPROP	BE	05-Sep-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.88	1332243	11.76	1171	-	-
VIKASWSP	BZ	05-Sep-2022	2.45	2.50	2.55	2.40	2.55	2.50	2.47	186974	4.62	207	-	-
VIMTALABS	EQ	05-Sep-2022	362.85	364.50	370.20	356.95	358.10	358.40	362.65	37945	137.61	1765	23211	61.17
VINATIORGA	EQ	05-Sep-2022	2239.65	2240.00	2319.00	2239.65	2285.00	2281.90	2296.80	130589	2999.37	12681	59001	45.18
VINDHYATEL	EQ	05-Sep-2022	1304.15	1298.70	1350.00	1277.00	1290.00	1291.55	1319.99	35725	471.57	3604	17251	48.29
VINEETLAB	EQ	05-Sep-2022	58.50	58.55	60.60	57.05	58.45	58.40	58.92	25195	14.84	520	15482	61.45
VINNY	SM	05-Sep-2022	46.20	48.50	48.50	48.50	48.50	48.50	48.50	3300	1.60	1	3300	100.00
VINYLINDIA	EQ	05-Sep-2022	599.25	572.00	623.35	572.00	582.90	586.40	596.77	500297	2985.61	18722	187694	37.52
VIPCLOTHNG	EQ	05-Sep-2022	28.70	29.00	30.95	28.50	29.80	30.20	30.00	1084940	325.44	3999	542589	50.01
VIPIND	EQ	05-Sep-2022	591.05	593.50	596.90	584.95	586.55	586.95	588.82	182134	1072.45	12074	93110	51.12
VIPULLTD	EQ	05-Sep-2022	12.95	12.95	13.40	12.75	13.40	13.30	13.12	26860	3.52	260	19555	72.80
VISAKAIND	EQ	05-Sep-2022	597.95	608.75	609.00	593.95	596.00	597.00	598.80	18225	109.13	1219	10994	60.32
VISASTEEL	EQ	05-Sep-2022	13.45	13.75	13.75	13.40	13.55	13.55	13.55	38076	5.16	225	21118	55.46
VISESHINFO	EQ	05-Sep-2022	0.70	0.70	0.70	0.65	0.70	0.70	0.68	11943696	80.79	7851	5911833	49.50
VISHAL	EQ	05-Sep-2022	25.45	25.75	25.95	25.25	25.50	25.55	25.62	325634	83.44	1267	202202	62.09
VISHNU	EQ	05-Sep-2022	1930.50	1955.00	2027.00	1930.00	2027.00	2027.00	2011.28	61061	1228.11	3591	46575	76.28
VISHWARAJ	EQ	05-Sep-2022	17.25	17.40	17.75	17.20	17.65	17.55	17.45	821962	143.39	1926	518509	63.08
VIVIDHA	EQ	05-Sep-2022	1.30	1.35	1.35	1.25	1.30	1.30	1.31	716331	9.42	22387	586472	81.87
VIVIMEDLAB	EQ	05-Sep-2022	9.75	9.95	10.00	9.55	9.60	9.60	9.79	355269	34.77	579	257087	72.36
VIVO	SM	05-Sep-2022	176.00	184.80	184.80	184.80	184.80	184.80	184.80	3200	5.91	2	3200	100.00
VLSFINANCE	EQ	05-Sep-2022	146.15	146.15	149.00	145.15	145.35	146.60	146.75	24658	36.19	610	15972	64.77
VMARCIND	SM	05-Sep-2022	35.50	37.90	37.90	35.50	35.50	35.50	36.70	6000	2.20	2	6000	100.00
VMART	EQ	05-Sep-2022	2999.95	2999.95	3069.95	2773.25	2885.00	2888.35	2861.54	438530	12548.70	27269	192177	43.82
VOLTAMP	EQ	05-Sep-2022	2757.75	2789.95	2789.95	2679.00	2693.00	2689.30	2721.68	19831	539.74	3903	10611	53.51
VOLTAS	EQ	05-Sep-2022	971.50	971.05	990.55	971.05	987.00	987.25	986.12	796310	7852.59	18706	426164	53.52
VRLLOG	EQ	05-Sep-2022	622.65	624.80	625.90	615.00	615.20	616.55	618.44	76055	470.35	5022	35038	46.07
VSSL	EQ	05-Sep-2022	243.00	243.00	250.00	237.85	240.00	239.65	240.50	25843	62.15	939	17631	68.22
VSTIND	EQ	05-Sep-2022	3241.25	3257.50	3270.00	3195.00	3195.00	3199.85	3215.55	3570	114.80	1212	2428	68.01
VSTTILLERS	EQ	05-Sep-2022	2521.20	2521.00	2569.00	2511.20	2555.00	2555.50	2549.66	24686	629.41	2595	20593	83.42
VTL	EQ	05-Sep-2022	327.60	329.80	336.00	325.55	327.80	328.80	330.31	570545	1884.57	12953	320450	56.17
WABAG	EQ	05-Sep-2022	269.60	269.60	287.50	269.60	279.00	279.80	281.15	1163276	3270.57	20392	469831	40.39
WALCHANNAG	EQ	05-Sep-2022	68.10	70.80	70.80	65.25	65.40	65.75	68.26	1047418	714.92	5501	520856	49.73
WALPAR	SM	05-Sep-2022	64.95	64.95	68.15	64.95	68.00	68.05	67.38	22000	14.82	11	18000	81.82
WANBURY	BE	05-Sep-2022	61.50	61.50	64.55	61.50	64.55	64.55	64.09	61488	39.41	135	-	-
WATERBASE	EQ	05-Sep-2022	82.30	82.30	84.95	81.50	82.75	82.80	83.21	128851	107.22	2020	35596	27.63
WEALTH	EQ	05-Sep-2022	258.75	260.70	271.05	236.85	269.00	264.45	264.56	705	1.87	34	478	67.80
WEBELSOLAR	EQ	05-Sep-2022	90.40	90.80	99.40	90.65	97.20	97.05	97.81	1174196	1148.43	8044	454747	38.73
WEIZMANIND	EQ	05-Sep-2022	75.75	77.35	78.70	73.20	75.45	75.25	75.22	18201	13.69	356	10868	59.71
WELCORP	EQ	05-Sep-2022	241.30	242.55	255.50	242.20	255.05	254.10	250.47	4726504	11838.31	44654	1391285	29.44
WELENT	EQ	05-Sep-2022	119.25	120.00	125.00	118.55	123.00	123.65	123.07	1736210	2136.84	12331	1043679	60.11
WELINV	EQ	05-Sep-2022	274.90	274.00	278.40	271.00	271.90	271.95	273.41	135	0.37	37	56	41.48
WELSPUNIND	EQ	05-Sep-2022	74.30	74.90	75.35	73.90	74.35	74.40	74.56	1574089	1173.67	7453	898802	57.10
WENDT	EQ	05-Sep-2022	7777.60	7725.00	7950.00	7725.00	7750.00	7773.35	7816.01	552	43.14	304	378	68.48
WESTLIFE	EQ	05-Sep-2022	644.75	640.05	655.35	640.05	653.90	650.05	652.07	291844	1903.04	9169	253638	86.91
WEWIN	EQ	05-Sep-2022	43.00	43.90	44.75	42.10	44.45	44.10	43.49	5470	2.38	97	3798	69.43
WFL	EQ	05-Sep-2022	137.05	135.60	143.70	135.25	143.70	142.05	139.48	10422	14.54	503	7568	72.62
WHEELS	EQ	05-Sep-2022	695.40	699.00	700.90	684.00	685.10	685.55	689.16	6607	45.53	479	4138	62.63
WHIRLPOOL	EQ	05-Sep-2022	1793.40	1790.00	1859.90	1768.85	1787.40	1790.95	1787.67	71788	1283.33	4951	29609	41.25
WINDLAS	EQ	05-Sep-2022	220.30	224.60	225.00	221.00	224.45	224.20	223.73	28397	63.53	1172	18528	65.25
WINDMACHIN	EQ	05-Sep-2022	37.45	38.00	39.90	37.25	37.80	37.95	38.53	135867	52.36	968	64099	47.18
WINPRO	BE	05-Sep-2022	5.00	5.15	5.25	4.75	5.05	5.05	4.96	441092	21.87	442	-	-
WIPL	BE	05-Sep-2022	56.50	56.50	56.75	55.00	56.50	56.55	56.60	2034	1.15	19	-	-
WIPRO	EQ	05-Sep-2022	407.70	407.00	408.00	404.00	405.75	405.50	405.92	9009254	36569.94	110048	6264171	69.53
WOCKPHARMA	EQ	05-Sep-2022	235.60	236.00	247.95	234.05	241.90	242.70	239.15	2867243	6857.07	20986	1557914	54.33
WONDERLA	EQ	05-Sep-2022	360.55	362.00	372.60	357.10	362.70	362.25	363.73	111947	407.19	5483	72119	64.42
WORTH	EQ	05-Sep-2022	100.50	101.85	104.90	100.15	104.35	103.95	103.48	25203	26.08	323	19575	77.67
WSI	BE	05-Sep-2022	14.40	14.40	14.40	14.40	14.40	14.40	14.40	800	0.12	2	-	-
WSTCSTPAPR	EQ	05-Sep-2022	610.70	612.40	618.00	601.60	603.00	607.55	608.27	221494	1347.28	6594	111982	50.56
XCHANGING	EQ	05-Sep-2022	76.55	76.30	79.50	76.30	77.25	77.00	77.91	217570	169.50	2793	116668	53.62
XELPMOC	EQ	05-Sep-2022	167.95	168.10	171.55	166.00	169.50	167.65	167.97	41725	70.09	2062	23175	55.54
XPROINDIA	EQ	05-Sep-2022	750.90	735.00	762.50	735.00	744.50	743.55	745.88	13701	102.19	1092	9914	72.36
YAARI	BE	05-Sep-2022	44.35	42.15	42.15	42.15	42.15	42.15	42.15	40303	16.99	346	-	-
YESBANK	EQ	05-Sep-2022	16.20	16.25	17.40	16.20	16.65	16.65	16.87	145151126	24487.15	95675	61151791	42.13
YUKEN	EQ	05-Sep-2022	558.50	560.00	602.00	542.05	598.00	591.40	580.83	48834	283.64	2441	31298	64.09
ZEEL	EQ	05-Sep-2022	248.75	248.75	254.40	248.25	250.70	251.00	251.34	9926148	24948.41	53914	1795520	18.09
ZEELEARN	EQ	05-Sep-2022	7.05	7.20	7.40	7.10	7.40	7.40	7.36	1324671	97.44	1588	998336	75.36
ZEEMEDIA	EQ	05-Sep-2022	19.55	19.80	19.95	18.55	19.00	18.90	19.03	4564153	868.42	6008	2753055	60.32
ZENITHEXPO	EQ	05-Sep-2022	87.35	84.65	91.55	84.65	87.20	86.20	86.16	2576	2.22	57	1297	50.35
ZENITHSTL	BE	05-Sep-2022	6.00	6.05	6.15	5.85	6.00	6.05	6.00	259806	15.59	744	-	-
ZENSARTECH	EQ	05-Sep-2022	230.30	231.20	232.50	230.25	230.80	230.75	231.10	424350	980.67	10991	229759	54.14
ZENTEC	EQ	05-Sep-2022	207.05	208.45	214.50	206.20	208.65	208.65	209.59	543515	1139.18	8573	193080	35.52
ZFCVINDIA	EQ	05-Sep-2022	9649.80	9649.80	10080.00	9634.70	10000.00	9991.05	9824.23	16298	1601.15	2459	11321	69.46
ZODIAC	BE	05-Sep-2022	134.85	138.40	141.55	135.65	141.55	141.55	140.93	27027	38.09	670	-	-
ZODIACLOTH	EQ	05-Sep-2022	93.15	93.90	96.45	92.15	95.50	95.85	95.19	50824	48.38	993	28334	55.75
ZOMATO	EQ	05-Sep-2022	59.75	60.45	60.80	59.30	59.80	59.65	59.96	84539046	50686.63	146788	23878344	28.25
ZOTA	EQ	05-Sep-2022	266.00	271.20	271.20	264.15	264.20	265.30	265.72	16453	43.72	501	11958	72.68
ZUARI	EQ	05-Sep-2022	188.65	189.85	192.10	185.25	188.70	188.75	187.96	309875	582.45	6815	132175	42.65
ZUARIIND	EQ	05-Sep-2022	179.55	180.35	184.45	175.55	178.00	179.25	181.23	65428	118.58	2015	39734	60.73
ZYDUSLIFE	EQ	05-Sep-2022	368.70	369.00	374.45	365.75	371.50	371.20	371.37	833704	3096.14	10238	374251	44.89
ZYDUSWELL	EQ	05-Sep-2022	1623.55	1624.95	1659.00	1614.75	1641.60	1634.00	1634.22	29689	485.18	5442	18976	63.92