nse-sec-bhavdata-full-2022-09-28.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	28-Sep-2022	96.90	95.50	96.90	94.00	94.00	94.40	95.41	152843	145.84	4143	62801	41.09
21STCENMGM	EQ	28-Sep-2022	24.45	24.05	24.60	24.00	24.00	24.20	24.23	9897	2.40	101	6096	61.59
3IINFOLTD	EQ	28-Sep-2022	44.40	44.40	44.80	43.50	44.00	43.70	44.18	313386	138.44	3016	180406	57.57
3MINDIA	EQ	28-Sep-2022	23687.70	23515.00	23970.00	23200.00	23796.70	23876.65	23742.41	3850	914.08	2661	1859	48.29
3PLAND	EQ	28-Sep-2022	17.30	16.60	17.60	16.60	17.30	16.85	16.99	2373	0.40	41	1796	75.68
456GS2023	GS	28-Sep-2022	95.00	98.50	98.50	98.50	98.50	98.50	98.50	157	0.15	1	157	100.00
4THDIM	EQ	28-Sep-2022	46.95	49.25	49.25	49.25	49.25	49.25	49.25	50	0.02	1	50	100.00
5PAISA	EQ	28-Sep-2022	332.35	340.00	340.00	330.10	335.00	335.95	335.61	17430	58.50	1493	7338	42.10
63MOONS	EQ	28-Sep-2022	156.25	155.00	170.00	153.75	162.70	163.30	163.53	145591	238.08	3889	57013	39.16
667GS2035	GS	28-Sep-2022	94.00	95.30	95.30	95.00	95.00	95.00	95.00	3385	3.22	8	3385	100.00
667GS2050	GS	28-Sep-2022	93.99	93.99	93.99	91.58	91.62	91.62	91.63	1501	1.38	9	1500	99.93
695GS2061	GS	28-Sep-2022	96.50	96.00	96.00	96.00	96.00	96.00	96.00	3219	3.09	9	3219	100.00
699GS2051	GS	28-Sep-2022	97.99	96.99	96.99	95.81	96.50	96.49	96.47	1550	1.50	6	1550	100.00
710GS2029	GS	28-Sep-2022	102.00	103.00	103.00	101.53	101.53	101.53	102.73	1300	1.34	4	1300	100.00
736GS2052	GS	28-Sep-2022	99.28	99.00	99.00	98.00	98.00	98.00	98.05	2150	2.11	5	2150	100.00
738GS2027	GS	28-Sep-2022	103.40	100.00	103.50	100.00	103.50	103.50	102.44	1600	1.64	5	1600	100.00
768GS2023	GS	28-Sep-2022	103.60	103.70	103.70	103.21	103.21	103.60	103.60	1000	1.04	2	1000	100.00
769GS2043	GS	28-Sep-2022	111.00	111.00	111.00	111.00	111.00	111.00	111.00	300	0.33	1	300	100.00
824GS2033	GS	28-Sep-2022	110.13	110.00	110.00	110.00	110.00	110.00	110.00	300	0.33	1	300	100.00
A2ZINFRA	EQ	28-Sep-2022	10.15	10.00	10.60	9.85	10.25	10.35	10.29	469329	48.31	544	371063	79.06
AAATECH	SM	28-Sep-2022	71.00	71.10	71.10	70.05	70.05	70.05	70.72	13500	9.55	3	9000	66.67
AAKASH	EQ	28-Sep-2022	12.85	12.70	12.70	12.30	12.45	12.45	12.40	170402	21.13	479	100581	59.03
AAREYDRUGS	EQ	28-Sep-2022	37.20	37.45	37.75	36.20	36.65	36.65	37.05	15549	5.76	275	7038	45.26
AARON	BE	28-Sep-2022	157.00	160.90	162.00	150.05	157.00	152.85	158.33	4041	6.40	194	-	-
AARTIDRUGS	EQ	28-Sep-2022	441.60	430.00	450.70	430.00	445.00	448.65	443.63	228692	1014.54	10908	41370	18.09
AARTIIND	EQ	28-Sep-2022	804.45	800.00	801.45	778.05	782.00	781.20	787.11	1023896	8059.19	45095	409875	40.03
AARTISURF	EQ	28-Sep-2022	770.70	770.00	770.85	750.00	752.65	754.65	761.31	7063	53.77	1084	4007	56.73
AARVEEDEN	EQ	28-Sep-2022	26.10	26.40	26.40	24.30	25.00	25.15	25.25	17433	4.40	247	6210	35.62
AARVI	EQ	28-Sep-2022	149.95	152.00	156.65	149.00	150.00	150.90	153.03	43335	66.32	868	17741	40.94
AAVAS	EQ	28-Sep-2022	2183.10	2183.10	2200.00	2151.70	2193.95	2193.00	2186.99	19853	434.18	5401	10971	55.26
ABAN	EQ	28-Sep-2022	50.35	50.00	51.80	49.50	50.10	50.20	50.47	118705	59.90	1995	41151	34.67
ABB	EQ	28-Sep-2022	3032.75	3027.00	3069.50	2991.60	3020.00	3009.70	3035.21	344491	10456.03	26873	229713	66.68
ABBOTINDIA	EQ	28-Sep-2022	18080.85	17999.00	18419.15	17943.85	18076.60	18140.20	18233.56	28547	5205.13	5360	16583	58.09
ABCAPITAL	EQ	28-Sep-2022	108.35	107.45	109.85	106.65	107.90	108.00	108.37	2163762	2344.80	12778	614419	28.40
ABCOTS	SM	28-Sep-2022	41.00	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
ABFRL	EQ	28-Sep-2022	320.70	317.00	332.20	315.00	331.00	329.75	325.87	2166433	7059.74	18308	727030	33.56
ABMINTLLTD	BE	28-Sep-2022	76.95	80.00	80.00	79.10	79.10	79.10	79.70	6	0.00	3	-	-
ABSLAMC	EQ	28-Sep-2022	459.30	452.05	459.50	452.05	455.30	454.80	455.66	26155	119.18	1785	11616	44.41
ABSLBANETF	EQ	28-Sep-2022	38.61	40.00	40.00	37.76	38.50	37.84	38.08	6601	2.51	191	4013	60.79
ABSLNN50ET	EQ	28-Sep-2022	43.61	44.50	44.87	42.70	43.00	43.17	43.28	873	0.38	86	415	47.54
ACC	EQ	28-Sep-2022	2373.45	2354.00	2409.00	2325.60	2349.00	2350.30	2367.88	1257484	29775.66	62467	434539	34.56
ACCELYA	EQ	28-Sep-2022	1114.55	1114.55	1150.00	1110.15	1117.00	1126.45	1121.97	16142	181.11	2136	9948	61.63
ACCORD	SM	28-Sep-2022	27.00	28.35	28.35	28.35	28.35	28.35	28.35	2000	0.57	1	2000	100.00
ACCURACY	EQ	28-Sep-2022	257.70	255.00	264.95	250.20	254.90	254.25	258.22	134601	347.57	2333	66172	49.16
ACE	EQ	28-Sep-2022	268.05	266.90	275.90	265.10	268.70	269.65	271.75	288131	783.00	7162	81538	28.30
ACRYSIL	EQ	28-Sep-2022	599.45	590.05	599.90	587.00	589.70	588.90	593.95	60789	361.05	4273	33308	54.79
ADANIENT	EQ	28-Sep-2022	3559.10	3528.00	3596.95	3503.00	3540.00	3548.75	3555.21	2259832	80341.74	76568	531095	23.50
ADANIGREEN	EQ	28-Sep-2022	2146.30	2114.00	2143.80	2040.00	2062.00	2051.05	2091.54	1112288	23263.97	65045	265933	23.91
ADANIPORTS	EQ	28-Sep-2022	844.20	835.90	847.00	823.35	824.40	827.10	836.33	7040943	58885.77	106702	988383	14.04
ADANIPOWER	BE	28-Sep-2022	372.55	370.00	382.05	366.00	370.50	367.75	372.65	1676824	6248.73	33935	-	-
ADANITRANS	EQ	28-Sep-2022	3606.50	3589.00	3657.50	3540.50	3575.15	3602.10	3617.38	364006	13167.50	31462	132813	36.49
ADFFOODS	EQ	28-Sep-2022	693.80	693.80	703.90	682.05	701.00	700.20	696.66	7870	54.83	882	4519	57.42
ADL	BE	28-Sep-2022	69.60	69.00	71.95	66.90	71.40	71.40	68.74	1835	1.26	27	-	-
ADORWELD	EQ	28-Sep-2022	904.50	900.95	917.55	890.50	900.00	908.80	904.67	60000	542.80	5248	25846	43.08
ADROITINFO	EQ	28-Sep-2022	17.30	17.75	17.80	16.45	16.65	16.65	16.93	36688	6.21	323	26844	73.17
ADSL	EQ	28-Sep-2022	104.30	104.25	105.40	102.45	103.75	103.25	104.29	62984	65.68	1727	31645	50.24
ADVANIHOTR	EQ	28-Sep-2022	80.20	79.00	81.35	78.65	80.20	80.20	80.31	20632	16.57	401	12350	59.86
ADVENZYMES	EQ	28-Sep-2022	284.15	281.70	285.95	270.10	274.00	273.10	277.32	292383	810.84	9597	130725	44.71
AEGISCHEM	EQ	28-Sep-2022	264.30	262.00	265.45	260.00	261.50	261.20	262.56	238383	625.90	6299	86185	36.15
AETHER	EQ	28-Sep-2022	897.10	904.90	932.30	887.00	912.70	915.15	913.07	61825	564.50	5002	19396	31.37
AFFLE	EQ	28-Sep-2022	1207.70	1207.70	1225.00	1195.65	1200.00	1205.15	1212.61	141697	1718.23	13064	42646	30.10
AGARIND	EQ	28-Sep-2022	568.45	569.65	614.00	545.35	599.95	599.75	578.84	368824	2134.91	17589	148837	40.35
AGI	EQ	28-Sep-2022	345.85	341.50	345.90	331.00	335.00	333.85	339.48	233276	791.93	7664	97548	41.82
AGRITECH	EQ	28-Sep-2022	86.45	86.45	90.50	85.30	90.50	89.05	87.92	2841	2.50	107	1758	61.88
AGROPHOS	EQ	28-Sep-2022	36.00	36.65	36.65	34.75	35.10	35.25	35.42	35637	12.62	252	27157	76.20
AGSTRA	EQ	28-Sep-2022	79.80	80.00	81.30	79.30	79.70	79.75	80.13	95738	76.71	2309	48337	50.49
AHIMSA	SM	28-Sep-2022	15.00	14.30	14.30	14.30	14.30	14.30	14.30	24000	3.43	1	24000	100.00
AHLADA	BE	28-Sep-2022	99.60	101.90	101.90	95.50	99.00	99.15	98.76	10322	10.19	109	-	-
AHLEAST	BE	28-Sep-2022	346.45	352.00	353.90	331.00	332.00	334.50	340.33	6128	20.86	222	-	-
AHLUCONT	EQ	28-Sep-2022	423.70	423.70	440.30	414.05	439.00	434.65	419.59	16194	67.95	777	11786	72.78
AIAENG	EQ	28-Sep-2022	2507.35	2480.00	2497.40	2420.00	2474.90	2473.60	2463.46	66003	1625.96	17035	41094	62.26
AILIMITED	SM	28-Sep-2022	29.80	28.35	28.35	28.35	28.35	28.35	28.35	3000	0.85	1	3000	100.00
AIRAN	EQ	28-Sep-2022	17.70	17.90	17.90	17.30	17.40	17.35	17.47	177622	31.03	902	103149	58.07
AIROLAM	EQ	28-Sep-2022	105.05	103.95	114.90	101.25	102.90	106.25	110.78	340407	377.11	4084	150040	44.08
AIRTELPP	E1	28-Sep-2022	362.35	360.35	372.90	357.25	363.65	363.70	365.19	902937	3297.41	4483	832853	92.24
AJANTPHARM	EQ	28-Sep-2022	1257.40	1246.00	1263.70	1232.40	1247.00	1246.85	1249.65	28729	359.01	4747	18620	64.81
AJMERA	EQ	28-Sep-2022	253.30	251.50	258.60	250.45	250.50	252.60	255.24	11350	28.97	755	4495	39.60
AJOONI	EQ	28-Sep-2022	37.60	37.60	38.90	36.75	38.80	38.40	38.40	160920	61.79	1338	67998	42.26
AJRINFRA	EQ	28-Sep-2022	1.70	1.70	1.75	1.65	1.65	1.65	1.69	1772336	29.96	574	869417	49.05
AKASH	EQ	28-Sep-2022	37.95	38.40	38.95	36.60	38.95	38.35	37.25	10258	3.82	129	8079	78.76
AKG	BE	28-Sep-2022	59.75	57.95	62.70	57.30	62.00	62.15	61.16	133940	81.92	198	-	-
AKSHAR	EQ	28-Sep-2022	113.65	114.45	118.90	107.00	108.40	108.70	111.86	55122	61.66	723	35109	63.69
AKSHARCHEM	EQ	28-Sep-2022	326.85	323.50	337.00	320.00	320.40	326.25	328.81	5959	19.59	585	1679	28.18
AKSHOPTFBR	EQ	28-Sep-2022	11.30	11.20	12.30	11.00	11.70	11.65	11.68	844331	98.64	1521	361187	42.78
AKZOINDIA	EQ	28-Sep-2022	2175.60	2190.00	2204.90	2170.80	2171.00	2188.55	2187.90	7705	168.58	1583	4228	54.87
ALANKIT	EQ	28-Sep-2022	11.80	11.70	12.20	11.55	11.60	11.65	11.82	143727	16.99	502	88278	61.42
ALBERTDAVD	EQ	28-Sep-2022	554.45	541.10	559.70	541.10	550.20	550.85	553.53	1258	6.96	151	709	56.36
ALEMBICLTD	EQ	28-Sep-2022	63.25	63.75	67.35	60.75	61.30	61.50	62.92	368278	231.73	4445	182854	49.65
ALICON	EQ	28-Sep-2022	893.60	903.00	916.45	885.00	886.00	892.30	901.95	16214	146.24	1729	9823	60.58
ALKALI	EQ	28-Sep-2022	91.75	91.30	94.50	88.60	89.25	89.95	91.29	17181	15.68	523	9486	55.21
ALKEM	EQ	28-Sep-2022	3297.25	3290.00	3346.65	3276.50	3296.45	3297.10	3303.66	127176	4201.46	9849	59135	46.50
ALKYLAMINE	EQ	28-Sep-2022	2862.75	2862.75	2870.20	2815.00	2838.10	2838.95	2840.32	23011	653.59	5569	10586	46.00
ALLCARGO	EQ	28-Sep-2022	389.50	389.50	411.90	385.80	403.00	404.00	400.14	2431285	9728.55	32472	823455	33.87
ALLSEC	EQ	28-Sep-2022	510.35	507.55	508.00	502.25	507.20	506.15	505.94	1740	8.80	229	971	55.80
ALMONDZ	EQ	28-Sep-2022	83.05	83.05	83.05	81.95	83.00	82.90	82.73	11350	9.39	357	5291	46.62
ALOKINDS	BE	28-Sep-2022	18.20	18.10	18.45	17.95	18.00	18.00	18.07	2614261	472.31	5720	-	-
ALPA	EQ	28-Sep-2022	58.85	58.60	60.00	58.00	58.00	58.70	59.23	33022	19.56	522	16869	51.08
ALPHAGEO	EQ	28-Sep-2022	292.40	286.00	294.95	285.75	286.60	287.55	290.39	6200	18.00	534	3286	53.00
ALPSINDUS	EQ	28-Sep-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	13189	0.36	36	13189	100.00
AMARAJABAT	EQ	28-Sep-2022	487.90	485.05	488.95	482.05	484.75	485.65	485.81	395205	1919.95	13313	82665	20.92
AMBER	EQ	28-Sep-2022	2179.05	2151.00	2259.90	2142.00	2250.05	2248.75	2220.81	50113	1112.92	9986	24222	48.33
AMBICAAGAR	BE	28-Sep-2022	30.75	31.30	31.30	29.80	30.90	30.40	30.75	5271	1.62	75	-	-
AMBIKCO	EQ	28-Sep-2022	1624.20	1615.00	1628.00	1601.55	1628.00	1619.05	1615.98	13211	213.49	5123	3428	25.95
AMBUJACEM	EQ	28-Sep-2022	504.35	495.00	514.35	491.05	499.75	500.05	503.56	12029150	60573.65	146638	3081116	25.61
AMDIND	BE	28-Sep-2022	75.00	75.00	78.75	73.50	78.75	78.65	77.27	26985	20.85	266	-	-
AMEYA	SM	28-Sep-2022	57.40	58.00	64.40	54.80	60.10	60.10	60.57	120000	72.69	29	76000	63.33
AMIORG	EQ	28-Sep-2022	912.90	909.00	915.80	874.95	887.80	888.45	894.97	131225	1174.43	9869	48401	36.88
AMJLAND	EQ	28-Sep-2022	27.45	28.30	28.30	26.70	26.85	27.15	27.37	21980	6.02	261	14246	64.81
AMJUMBO	ST	28-Sep-2022	19.40	20.35	20.35	19.00	20.35	20.35	19.93	416000	82.92	40	408000	98.08
AMRUTANJAN	EQ	28-Sep-2022	726.05	729.00	731.60	717.00	728.00	721.85	724.71	12942	93.79	1826	7755	59.92
ANANDRATHI	EQ	28-Sep-2022	661.80	663.00	665.00	655.50	660.00	660.35	659.68	110999	732.24	2077	71525	64.44
ANANTRAJ	EQ	28-Sep-2022	85.40	84.95	84.95	81.15	81.50	82.00	83.44	1018864	850.09	3867	672573	66.01
ANDHRAPAP	EQ	28-Sep-2022	416.10	411.50	436.00	410.55	430.00	431.20	426.11	52372	223.16	2434	23172	44.25
ANDHRSUGAR	EQ	28-Sep-2022	135.65	134.25	137.65	133.25	133.65	134.05	135.69	114600	155.50	3110	57959	50.58
ANDREWYU	EQ	28-Sep-2022	20.45	20.10	20.70	20.05	20.10	20.20	20.26	67734	13.72	526	40408	59.66
ANGELONE	EQ	28-Sep-2022	1361.30	1350.00	1379.60	1300.00	1311.00	1308.20	1340.30	416912	5587.86	22854	138427	33.20
ANIKINDS	EQ	28-Sep-2022	36.30	35.50	37.65	35.40	37.25	36.40	36.57	76020	27.80	801	27379	36.02
ANKITMETAL	EQ	28-Sep-2022	5.95	6.00	6.10	5.90	6.00	5.95	5.99	148612	8.90	331	88505	59.55
ANMOL	EQ	28-Sep-2022	172.20	170.00	174.55	169.00	169.00	171.60	171.91	2590	4.45	112	1954	75.44
ANNAPURNA	ST	28-Sep-2022	126.00	121.90	127.00	119.70	119.70	119.70	122.28	278000	339.95	123	250000	89.93
ANSALAPI	BE	28-Sep-2022	21.90	21.20	22.35	21.20	21.50	21.70	21.79	139335	30.36	174	-	-
ANSALHSG	EQ	28-Sep-2022	6.20	6.25	6.25	6.10	6.15	6.20	6.19	103487	6.40	149	71568	69.16
ANTGRAPHIC	EQ	28-Sep-2022	0.95	0.95	0.95	0.90	0.90	0.90	0.90	1162555	10.49	589	816639	70.25
ANUP	EQ	28-Sep-2022	842.20	844.65	850.75	798.60	803.90	810.45	820.75	19307	158.46	2271	11308	58.57
ANURAS	EQ	28-Sep-2022	766.10	769.00	772.00	754.50	756.75	758.45	763.38	266825	2036.89	12293	89768	33.64
APARINDS	EQ	28-Sep-2022	1244.30	1225.00	1251.85	1202.75	1212.00	1215.45	1228.16	55974	687.45	5850	33724	60.25
APCL	EQ	28-Sep-2022	240.60	240.00	248.00	236.00	239.00	238.15	241.58	19580	47.30	1794	6696	34.20
APCOTEXIND	EQ	28-Sep-2022	589.65	589.65	600.85	575.00	578.95	581.40	588.63	202239	1190.43	8836	64116	31.70
APEX	EQ	28-Sep-2022	285.15	284.40	294.55	281.35	289.30	289.70	289.58	71190	206.15	7706	14951	21.00
APLAPOLLO	EQ	28-Sep-2022	1038.80	1030.00	1058.75	1015.00	1023.00	1023.75	1041.37	448315	4668.61	19971	274623	61.26
APLLTD	EQ	28-Sep-2022	600.15	597.00	609.25	597.00	597.80	602.25	602.94	149292	900.14	6640	59827	40.07
APOLLO	EQ	28-Sep-2022	154.45	153.40	163.00	151.95	158.00	158.60	158.28	243929	386.09	9481	85830	35.19
APOLLOHOSP	EQ	28-Sep-2022	4242.95	4229.00	4295.00	4183.10	4265.60	4268.95	4261.64	395837	16869.13	42402	136231	34.42
APOLLOPIPE	EQ	28-Sep-2022	521.40	513.60	520.00	508.10	508.10	510.80	515.11	15434	79.50	1602	6953	45.05
APOLLOTYRE	EQ	28-Sep-2022	273.00	270.00	278.70	267.25	272.00	273.55	274.38	2722366	7469.59	33167	632917	23.25
APOLSINHOT	EQ	28-Sep-2022	894.70	890.05	1024.40	889.95	1024.40	987.15	964.07	24718	238.30	1088	18822	76.15
APTECHT	EQ	28-Sep-2022	227.95	226.50	231.80	221.00	230.00	227.50	228.03	107179	244.40	3864	47406	44.23
APTUS	EQ	28-Sep-2022	304.20	302.00	310.95	299.55	308.85	309.70	305.50	154145	470.91	4575	95591	62.01
ARCHIDPLY	EQ	28-Sep-2022	85.15	84.20	85.70	81.25	82.00	82.15	83.61	95383	79.75	1453	45507	47.71
ARCHIES	EQ	28-Sep-2022	19.65	20.30	20.30	18.90	19.20	19.25	19.25	77551	14.93	440	52179	67.28
ARENTERP	EQ	28-Sep-2022	31.55	33.00	33.00	30.35	31.70	31.25	31.20	4017	1.25	137	1654	41.18
ARIES	EQ	28-Sep-2022	133.85	130.05	134.35	130.05	130.15	131.15	132.15	8837	11.68	415	4361	49.35
ARIHANTCAP	EQ	28-Sep-2022	72.00	74.40	74.45	71.60	74.45	73.85	73.55	112116	82.46	1281	45224	40.34
ARIHANTSUP	EQ	28-Sep-2022	229.55	224.00	231.45	222.85	226.60	226.85	227.63	29501	67.15	1436	8166	27.68
ARMANFIN	EQ	28-Sep-2022	1338.40	1328.50	1328.50	1282.60	1301.00	1295.45	1300.41	7886	102.55	1292	4724	59.90
AROGRANITE	EQ	28-Sep-2022	46.00	46.00	47.60	45.65	46.00	46.45	46.53	12660	5.89	280	8434	66.62
ARROWGREEN	BE	28-Sep-2022	95.85	94.35	98.35	92.10	95.00	95.00	95.27	1290	1.23	49	-	-
ARSHIYA	EQ	28-Sep-2022	15.20	14.45	15.25	14.45	14.45	14.45	14.68	2366530	347.32	2426	1411962	59.66
ARSSINFRA	BE	28-Sep-2022	21.75	21.50	21.95	20.70	21.50	21.05	21.06	21649	4.56	64	-	-
ARTEMISMED	EQ	28-Sep-2022	61.40	61.05	64.20	60.10	60.40	60.55	62.29	243234	151.50	3372	103866	42.70
ARTNIRMAN	EQ	28-Sep-2022	110.00	110.00	114.90	107.10	111.00	109.40	111.11	6429	7.14	94	4673	72.69
ARVEE	EQ	28-Sep-2022	89.30	84.90	92.65	84.90	92.35	91.65	90.68	1189	1.08	68	880	74.01
ARVIND	EQ	28-Sep-2022	97.95	96.50	97.35	94.25	94.80	94.70	95.89	673291	645.64	8152	383959	57.03
ARVINDFASN	EQ	28-Sep-2022	326.15	322.90	337.80	317.55	323.00	324.85	328.74	776404	2552.35	20458	212997	27.43
ARVSMART	EQ	28-Sep-2022	230.15	227.50	249.65	215.10	235.00	236.95	237.74	154804	368.04	5230	67752	43.77
ASAHIINDIA	EQ	28-Sep-2022	595.05	593.80	631.00	591.60	625.00	626.70	614.42	577498	3548.27	23078	197777	34.25
ASAHISONG	EQ	28-Sep-2022	301.70	306.10	306.45	297.60	299.00	299.40	301.26	5538	16.68	604	2876	51.93
ASAL	EQ	28-Sep-2022	400.20	400.20	425.95	396.75	407.00	403.80	407.29	55135	224.56	3664	23613	42.83
ASALCBR	EQ	28-Sep-2022	490.15	491.90	518.00	490.00	509.65	507.80	508.05	329638	1674.72	16797	115234	34.96
ASHAPURMIN	EQ	28-Sep-2022	91.55	90.80	92.00	89.70	90.85	90.70	90.86	145426	132.13	3260	80230	55.17
ASHIANA	EQ	28-Sep-2022	156.75	157.55	157.55	153.20	155.10	154.90	155.46	26273	40.84	1488	16954	64.53
ASHIMASYN	EQ	28-Sep-2022	14.65	14.50	15.10	13.95	14.90	14.40	14.41	121701	17.53	542	68985	56.68
ASHOKA	EQ	28-Sep-2022	75.65	74.40	78.80	74.00	78.15	78.10	76.58	1157889	886.76	6419	443252	38.28
ASHOKLEY	EQ	28-Sep-2022	150.90	149.85	151.20	148.00	149.60	149.80	149.88	10194063	15278.54	80704	4500784	44.15
ASIANENE	EQ	28-Sep-2022	73.05	72.00	76.00	71.50	74.35	73.75	74.41	55019	40.94	1074	35210	64.00
ASIANHOTNR	EQ	28-Sep-2022	87.20	86.85	86.85	80.85	82.75	81.95	83.66	24416	20.43	483	13512	55.34
ASIANPAINT	EQ	28-Sep-2022	3470.65	3451.00	3582.90	3420.00	3568.00	3570.65	3527.33	1843428	65023.76	119050	682011	37.00
ASIANTILES	EQ	28-Sep-2022	55.25	54.40	56.30	53.90	55.45	55.25	55.52	200761	111.46	2396	103880	51.74
ASPINWALL	EQ	28-Sep-2022	250.30	241.60	260.65	241.60	249.30	250.10	252.24	8934	22.53	278	4557	51.01
ASTEC	EQ	28-Sep-2022	1820.75	1812.50	1830.00	1804.10	1805.00	1809.85	1817.16	3887	70.63	674	2370	60.97
ASTERDM	EQ	28-Sep-2022	250.65	244.00	257.80	244.00	254.60	255.00	253.52	1655290	4196.44	23780	546078	32.99
ASTRAL	EQ	28-Sep-2022	2161.50	2148.00	2204.00	2136.50	2185.40	2185.25	2181.18	426300	9298.38	33837	198034	46.45
ASTRAMICRO	EQ	28-Sep-2022	294.70	291.00	305.00	288.85	298.40	297.00	300.38	593068	1781.49	8963	253681	42.77
ASTRAZEN	EQ	28-Sep-2022	3038.90	3020.15	3089.95	2964.05	3059.90	3068.25	3024.78	12044	364.30	2706	6282	52.16
ASTRON	EQ	28-Sep-2022	35.00	34.50	35.30	34.40	34.50	34.65	34.85	28928	10.08	347	11345	39.22
ATALREAL	SM	28-Sep-2022	58.00	53.00	57.00	51.20	57.00	54.25	53.38	177600	94.80	24	62400	35.14
ATFL	EQ	28-Sep-2022	757.45	756.00	770.05	733.80	745.00	750.45	752.39	7628	57.39	891	4379	57.41
ATGL	EQ	28-Sep-2022	3378.70	3360.00	3485.00	3335.00	3450.20	3448.05	3431.84	267366	9175.58	22807	111595	41.74
ATLANTA	EQ	28-Sep-2022	16.45	16.35	16.75	16.10	16.20	16.15	16.31	24801	4.05	211	15449	62.29
ATUL	EQ	28-Sep-2022	8920.55	8848.00	8944.90	8683.05	8820.00	8816.20	8854.19	30715	2719.56	4132	15021	48.90
ATULAUTO	EQ	28-Sep-2022	185.50	185.50	186.00	180.95	182.00	181.20	183.49	73536	134.93	2319	38772	52.73
AUBANK	EQ	28-Sep-2022	606.60	602.60	604.00	577.00	584.20	582.25	591.27	1771176	10472.37	79408	776061	43.82
AURIONPRO	EQ	28-Sep-2022	407.80	409.85	419.90	401.45	408.00	408.15	413.87	58930	243.89	3646	34936	59.28
AUROPHARMA	EQ	28-Sep-2022	502.90	500.00	505.10	497.95	499.65	500.55	502.08	999988	5020.71	30978	519371	51.94
AURUM	BE	28-Sep-2022	132.90	128.00	138.50	128.00	132.50	132.60	133.30	67674	90.21	572	-	-
AURUMPP	X1	28-Sep-2022	67.10	64.90	70.40	64.10	70.15	69.80	69.20	9899	6.85	62	9889	99.90
AUSOMENT	EQ	28-Sep-2022	72.80	71.70	73.00	71.50	73.00	72.70	72.38	757	0.55	34	369	48.75
AUTOAXLES	EQ	28-Sep-2022	1873.10	1873.00	1918.95	1852.00	1870.20	1879.80	1880.65	12975	244.01	3285	5093	39.25
AUTOBEES	EQ	28-Sep-2022	126.67	128.00	128.32	124.99	126.10	126.52	127.10	26735	33.98	521	13275	49.65
AUTOIND	EQ	28-Sep-2022	90.10	87.70	99.00	87.70	96.50	96.45	96.04	212427	204.01	2723	81974	38.59
AVADHSUGAR	EQ	28-Sep-2022	508.30	500.00	511.00	493.10	497.00	497.75	502.93	75130	377.85	4441	21111	28.10
AVANTIFEED	EQ	28-Sep-2022	477.15	477.20	479.05	471.20	475.00	475.00	475.16	110112	523.20	5405	73180	66.46
AVG	SM	28-Sep-2022	105.70	100.45	100.45	100.45	100.45	100.45	100.45	8400	8.44	6	8400	100.00
AVROIND	EQ	28-Sep-2022	120.70	124.00	125.00	116.50	121.60	118.00	120.96	40634	49.15	363	12814	31.54
AVSL	SM	28-Sep-2022	105.05	110.30	110.30	110.30	110.30	110.30	110.30	3000	3.31	1	3000	100.00
AVTNPL	EQ	28-Sep-2022	99.55	99.55	99.85	98.40	99.00	98.65	99.09	44660	44.25	1248	19856	44.46
AWHCL	EQ	28-Sep-2022	307.60	308.70	308.70	297.00	299.00	297.60	299.64	110969	332.51	4354	63605	57.32
AWL	EQ	28-Sep-2022	751.55	737.00	763.00	731.00	733.00	734.30	745.59	3718478	27724.68	88907	1172592	31.53
AXISBANK	EQ	28-Sep-2022	737.50	733.90	733.90	707.70	713.50	716.45	723.03	13170668	95227.59	201069	7426698	56.39
AXISBNKETF	EQ	28-Sep-2022	387.48	387.48	389.98	380.97	380.97	381.55	383.77	1269	4.87	112	800	63.04
AXISBPSETF	EQ	28-Sep-2022	10.44	10.46	10.46	10.43	10.44	10.45	10.44	3724	0.39	346	2532	67.99
AXISCADES	EQ	28-Sep-2022	164.20	164.20	169.80	161.00	162.15	162.45	165.15	82163	135.69	1957	33188	40.39
AXISCETF	EQ	28-Sep-2022	79.06	79.30	80.50	78.00	79.25	79.21	79.33	3950	3.13	70	1624	41.11
AXISGOLD	EQ	28-Sep-2022	42.52	42.52	42.58	42.35	42.50	42.48	42.47	48229	20.48	770	27436	56.89
AXISHCETF	EQ	28-Sep-2022	80.23	80.46	81.46	80.46	80.65	81.09	80.91	10095	8.17	85	2020	20.01
AXISILVER	EQ	28-Sep-2022	54.76	55.20	56.00	54.03	55.20	55.20	55.30	9310	5.15	75	8904	95.64
AXISNIFTY	EQ	28-Sep-2022	181.16	180.75	181.03	179.01	179.23	179.31	179.78	9773	17.57	203	6393	65.41
AXISTECETF	EQ	28-Sep-2022	276.50	278.00	279.66	275.42	276.70	278.11	278.20	3269	9.09	94	2148	65.71
AXITA	EQ	28-Sep-2022	302.65	304.00	305.00	301.00	305.00	302.45	302.98	27811	84.26	365	2061	7.41
AYMSYNTEX	EQ	28-Sep-2022	76.90	78.30	78.30	74.55	75.90	75.95	76.17	20190	15.38	304	14845	73.53
BAFNAPH	BE	28-Sep-2022	99.15	103.90	103.90	98.00	99.10	99.10	101.49	1158	1.18	24	-	-
BAGFILMS	BE	28-Sep-2022	6.15	6.05	6.35	5.95	6.00	6.05	6.12	76152	4.66	192	-	-
BAJAJ-AUTO	EQ	28-Sep-2022	3541.90	3525.00	3573.90	3505.00	3540.55	3545.90	3546.81	181128	6424.26	23035	77558	42.82
BAJAJCON	EQ	28-Sep-2022	155.30	156.00	160.00	153.20	155.55	156.55	155.35	197001	306.03	5692	104055	52.82
BAJAJELEC	EQ	28-Sep-2022	1074.50	1073.90	1108.00	1060.00	1092.00	1091.10	1081.77	59126	639.61	5925	22277	37.68
BAJAJFINSV	EQ	28-Sep-2022	1679.55	1670.00	1678.90	1645.25	1647.00	1652.20	1662.32	2114266	35145.92	91732	775638	36.69
BAJAJHCARE	EQ	28-Sep-2022	352.15	354.40	355.00	346.65	346.70	351.85	350.82	12242	42.95	999	6357	51.93
BAJAJHIND	EQ	28-Sep-2022	10.55	10.55	10.65	10.20	10.25	10.25	10.40	4720428	490.73	6268	1832576	38.82
BAJAJHLDNG	EQ	28-Sep-2022	6641.00	6641.00	6737.25	6550.00	6652.00	6637.00	6656.68	89861	5981.76	19602	46040	51.23
BAJFINANCE	EQ	28-Sep-2022	7242.85	7179.00	7297.50	7160.10	7165.35	7202.50	7233.44	869069	62863.59	83904	222555	25.61
BALAJITELE	EQ	28-Sep-2022	48.70	48.00	51.00	48.00	49.50	49.55	49.71	138786	68.99	1303	50389	36.31
BALAMINES	EQ	28-Sep-2022	3280.90	3280.60	3280.60	3221.00	3228.90	3228.80	3246.04	59712	1938.28	9920	26847	44.96
BALAXI	BE	28-Sep-2022	585.60	613.00	614.50	585.00	614.25	613.85	605.34	5752	34.82	321	-	-
BALKRISHNA	EQ	28-Sep-2022	34.40	35.70	36.10	34.65	35.05	35.30	35.59	17291	6.15	272	10302	59.58
BALKRISIND	EQ	28-Sep-2022	1866.70	1859.95	1908.95	1844.45	1882.00	1880.80	1889.38	430893	8141.22	30140	196430	45.59
BALMLAWRIE	EQ	28-Sep-2022	110.80	111.20	111.95	110.00	111.45	111.25	111.24	127168	141.46	2434	65723	51.68
BALPHARMA	EQ	28-Sep-2022	92.90	92.00	93.50	91.00	91.05	91.45	92.15	10692	9.85	308	5572	52.11
BALRAMCHIN	EQ	28-Sep-2022	341.10	340.65	347.50	337.00	343.35	343.95	343.12	1593517	5467.73	19853	641972	40.29
BANARBEADS	EQ	28-Sep-2022	79.30	80.30	83.45	79.40	79.95	80.00	80.50	22408	18.04	353	15981	71.32
BANARISUG	EQ	28-Sep-2022	2798.15	2785.80	2879.95	2775.00	2816.00	2819.80	2823.54	4797	135.45	370	4401	91.74
BANCOINDIA	EQ	28-Sep-2022	185.55	185.55	185.55	181.00	184.10	182.70	183.91	101763	187.15	3057	48361	47.52
BANDHANBNK	EQ	28-Sep-2022	262.90	260.80	260.80	251.50	253.30	253.80	254.49	9679406	24633.44	84058	2246306	23.21
BANG	EQ	28-Sep-2022	40.55	39.65	42.25	39.50	40.50	39.90	40.25	15231	6.13	343	8024	52.68
BANKA	EQ	28-Sep-2022	70.45	71.25	71.25	68.80	70.40	69.30	69.52	2736	1.90	100	2059	75.26
BANKBARODA	EQ	28-Sep-2022	127.75	126.45	128.25	124.00	125.95	126.45	126.52	24312345	30759.02	77806	6725249	27.66
BANKBEES	EQ	28-Sep-2022	388.72	387.21	389.00	381.94	383.38	383.17	385.61	821712	3168.60	17098	417956	50.86
BANKINDIA	EQ	28-Sep-2022	46.75	46.20	47.25	46.00	46.00	46.10	46.37	2669603	1237.87	11140	1178189	44.13
BANSWRAS	EQ	28-Sep-2022	100.00	100.80	101.00	96.95	99.00	98.90	98.91	101506	100.40	1239	70377	69.33
BARBEQUE	EQ	28-Sep-2022	1030.35	1019.60	1087.00	1019.05	1080.00	1068.85	1044.68	173321	1810.64	14556	97101	56.02
BARTRONICS	BZ	28-Sep-2022	3.95	3.85	4.10	3.85	3.90	3.90	4.00	3360	0.13	15	-	-
BASF	EQ	28-Sep-2022	2907.25	2888.80	2965.00	2870.05	2935.50	2937.35	2923.77	35243	1030.42	6159	10926	31.00
BASML	EQ	28-Sep-2022	55.30	55.30	56.05	52.80	53.00	53.35	54.47	145649	79.33	1259	95313	65.44
BATAINDIA	EQ	28-Sep-2022	1796.65	1785.00	1791.75	1764.00	1780.00	1780.45	1780.34	278234	4953.52	12603	126010	45.29
BAYERCROP	EQ	28-Sep-2022	4824.15	4844.00	4849.00	4755.05	4831.05	4825.20	4808.73	10291	494.87	4115	6757	65.66
BBETF0432	EQ	28-Sep-2022	1006.69	1006.73	1007.94	1004.01	1006.22	1006.35	1006.44	27158	273.33	73	21773	80.17
BBL	EQ	28-Sep-2022	1858.30	1879.00	1897.70	1818.10	1864.00	1861.50	1865.94	12310	229.70	5366	2989	24.28
BBOX	EQ	28-Sep-2022	138.65	138.70	141.65	137.00	137.00	137.80	139.56	19522	27.25	793	10754	55.09
BBTC	EQ	28-Sep-2022	923.55	919.00	931.90	909.90	911.00	913.75	923.67	44313	409.30	4604	9174	20.70
BCG	EQ	28-Sep-2022	33.30	33.30	33.30	31.65	32.10	31.75	32.16	10644204	3423.19	24135	7170800	67.37
BCLIND	EQ	28-Sep-2022	326.60	325.00	325.00	310.30	311.00	310.35	313.15	63147	197.74	1462	49846	78.94
BCONCEPTS	BE	28-Sep-2022	203.60	208.50	208.50	195.10	200.00	196.65	199.03	5658	11.26	82	-	-
BCP	EQ	28-Sep-2022	5.05	5.05	5.15	4.90	4.95	5.00	5.01	169971	8.52	360	102470	60.29
BDL	EQ	28-Sep-2022	844.80	830.00	840.25	818.60	827.00	824.80	829.32	729745	6051.89	29349	181823	24.92
BEARDSELL	EQ	28-Sep-2022	21.65	22.25	22.70	21.25	22.70	22.70	22.16	40160	8.90	292	23864	59.42
BECTORFOOD	EQ	28-Sep-2022	355.60	354.85	368.00	351.15	360.20	363.05	362.24	108417	392.73	4333	64920	59.88
BEDMUTHA	EQ	28-Sep-2022	67.35	69.35	69.35	65.75	67.00	67.15	67.06	5215	3.50	259	2317	44.43
BEL	EQ	28-Sep-2022	99.75	99.00	100.95	98.60	99.00	99.15	99.94	24892912	24879.12	98548	16603478	66.70
BEML	EQ	28-Sep-2022	1481.70	1470.00	1472.05	1444.95	1455.00	1454.55	1455.86	66760	971.93	5078	46781	70.07
BEPL	EQ	28-Sep-2022	117.40	116.65	118.05	114.50	115.30	115.00	116.13	131131	152.28	2830	54832	41.81
BERGEPAINT	EQ	28-Sep-2022	628.50	626.90	635.50	622.20	627.50	628.70	629.96	950888	5990.25	22814	527526	55.48
BESTAGRO	EQ	28-Sep-2022	1227.70	1215.00	1260.00	1206.45	1214.80	1217.80	1240.07	104892	1300.73	2815	60349	57.53
BETA	SM	28-Sep-2022	752.90	752.90	798.95	752.90	788.00	788.00	782.93	4800	37.58	24	4400	91.67
BEWLTD	SM	28-Sep-2022	875.65	883.90	900.00	870.00	870.00	870.05	888.46	5000	44.42	19	4000	80.00
BFINVEST	EQ	28-Sep-2022	287.55	286.00	288.40	275.10	277.00	278.70	282.97	12061	34.13	1006	5804	48.12
BFUTILITIE	EQ	28-Sep-2022	408.10	401.50	410.15	390.05	390.20	391.90	400.44	305121	1221.84	9790	87475	28.67
BGRENERGY	EQ	28-Sep-2022	72.20	72.00	73.50	70.05	70.45	70.75	72.11	165559	119.39	2553	83928	50.69
BHAGCHEM	EQ	28-Sep-2022	1376.10	1355.00	1385.00	1326.00	1330.00	1334.10	1341.16	2944	39.48	375	1934	65.69
BHAGERIA	EQ	28-Sep-2022	176.20	171.65	176.75	171.05	176.70	176.40	176.02	8532	15.02	595	4493	52.66
BHAGYANGR	EQ	28-Sep-2022	45.80	45.60	47.60	45.05	45.35	45.55	46.33	33054	15.31	460	15913	48.14
BHAGYAPROP	EQ	28-Sep-2022	41.55	41.05	41.80	41.00	41.40	41.45	41.47	2507	1.04	29	2263	90.27
BHANDARI	EQ	28-Sep-2022	5.20	5.15	6.20	5.05	5.60	5.70	5.90	1947329	114.88	2288	715760	36.76
BHARATFORG	EQ	28-Sep-2022	703.45	695.00	707.80	685.55	694.55	694.20	698.23	1508897	10535.59	35321	674061	44.67
BHARATGEAR	EQ	28-Sep-2022	166.55	172.40	172.40	156.75	159.20	157.95	163.49	491379	803.33	13193	115690	23.54
BHARATRAS	EQ	28-Sep-2022	11310.10	11300.00	11325.50	11150.05	11152.00	11194.60	11218.94	400	44.88	292	128	32.00
BHARATWIRE	EQ	28-Sep-2022	108.60	108.40	109.75	104.85	105.60	106.75	107.61	271055	291.69	6849	143712	53.02
BHARTIARTL	EQ	28-Sep-2022	760.60	755.50	771.00	755.00	759.50	761.45	764.69	5546932	42416.70	142267	3448664	62.17
BHEL	EQ	28-Sep-2022	55.95	56.20	57.55	55.35	57.15	57.05	56.56	29709270	16804.25	42082	8166621	27.49
BIGBLOC	BE	28-Sep-2022	127.10	127.10	128.85	122.00	125.20	125.45	125.57	23461	29.46	366	-	-
BIL	EQ	28-Sep-2022	199.60	201.90	209.55	195.20	208.50	207.00	205.08	15417	31.62	702	9028	58.56
BINDALAGRO	EQ	28-Sep-2022	25.75	25.90	26.40	25.30	25.85	25.70	25.95	102396	26.58	655	50274	49.10
BIOCON	EQ	28-Sep-2022	280.15	279.80	287.05	277.50	283.20	284.05	283.62	1977859	5609.63	30192	506014	25.58
BIOFILCHEM	EQ	28-Sep-2022	48.65	48.65	48.65	47.00	47.05	47.50	47.87	12704	6.08	263	9866	77.66
BIRET	RR	28-Sep-2022	323.88	327.80	327.80	321.14	323.01	323.75	323.49	51221	165.69	1208	38797	75.74
BIRLACABLE	EQ	28-Sep-2022	127.55	127.45	129.90	125.20	127.40	127.00	127.51	50352	64.20	2114	18635	37.01
BIRLACORPN	EQ	28-Sep-2022	996.50	993.95	999.75	985.15	995.00	994.40	993.87	76120	756.54	5087	48900	64.24
BIRLAMONEY	EQ	28-Sep-2022	55.75	55.75	56.30	54.90	55.60	55.45	55.69	18244	10.16	472	10452	57.29
BKMINDST	BZ	28-Sep-2022	1.30	1.30	1.35	1.30	1.35	1.35	1.32	31298	0.41	48	-	-
BLBLIMITED	EQ	28-Sep-2022	20.00	19.95	21.00	19.95	20.80	20.80	20.69	20824	4.31	128	12011	57.68
BLISSGVS	EQ	28-Sep-2022	77.60	77.00	78.00	75.70	76.05	76.15	76.65	105736	81.05	1602	62112	58.74
BLKASHYAP	EQ	28-Sep-2022	24.05	24.50	25.25	23.50	23.85	24.00	24.83	765414	190.08	537	699368	91.37
BLS	EQ	28-Sep-2022	270.00	269.00	270.90	264.65	266.30	266.90	267.78	545958	1461.94	44165	183009	33.52
BLUEDART	EQ	28-Sep-2022	8463.95	8463.95	8667.15	8430.00	8540.05	8581.85	8583.76	13852	1189.02	4700	6632	47.88
BLUESTARCO	EQ	28-Sep-2022	1069.55	1066.00	1098.00	1062.55	1092.00	1091.60	1089.62	42131	459.07	8136	21721	51.56
BMETRICS	SM	28-Sep-2022	1172.35	1113.75	1172.35	1113.75	1172.35	1172.35	1128.40	4800	54.16	4	4800	100.00
BODALCHEM	EQ	28-Sep-2022	86.20	85.70	86.50	84.10	84.45	84.95	85.58	261840	224.08	3380	101994	38.95
BOMDYEING	EQ	28-Sep-2022	96.30	95.30	96.45	94.65	94.90	94.90	95.45	1165936	1112.87	6670	324837	27.86
BOROLTD	EQ	28-Sep-2022	387.80	384.30	392.30	374.75	376.50	378.60	385.00	146070	562.38	6053	55436	37.95
BORORENEW	EQ	28-Sep-2022	600.20	596.00	597.20	577.00	579.00	579.85	588.16	190193	1118.64	9938	77483	40.74
BOSCHLTD	EQ	28-Sep-2022	15809.25	15800.00	15844.50	15600.00	15650.00	15659.25	15735.35	18018	2835.19	6453	6668	37.01
BPCL	EQ	28-Sep-2022	310.65	310.00	310.00	305.20	305.20	306.00	308.27	2225544	6860.69	42826	1021652	45.91
BPL	EQ	28-Sep-2022	68.40	67.80	69.90	66.65	67.90	67.30	68.20	61174	41.72	834	36627	59.87
BRIGADE	EQ	28-Sep-2022	505.85	505.85	515.00	475.00	503.00	505.25	505.83	184126	931.37	11505	75382	40.94
BRIGHT	SM	28-Sep-2022	5.00	4.95	5.05	4.80	4.80	4.80	4.87	30000	1.46	10	27000	90.00
BRITANNIA	EQ	28-Sep-2022	3824.15	3817.90	3868.00	3795.60	3847.00	3853.20	3849.97	364917	14049.18	50063	225982	61.93
BRITANNIA	N3	28-Sep-2022	28.45	28.39	28.73	28.39	28.50	28.46	28.47	3595	1.02	78	3452	96.02
BRNL	EQ	28-Sep-2022	34.05	33.45	34.90	33.10	33.30	33.45	33.93	47510	16.12	464	26956	56.74
BROOKS	BE	28-Sep-2022	108.65	108.65	112.50	105.00	108.00	107.65	108.51	23108	25.07	234	-	-
BSE	EQ	28-Sep-2022	609.85	600.00	611.20	600.00	602.70	603.65	605.79	459560	2783.99	18421	179317	39.02
BSHSL	EQ	28-Sep-2022	98.40	100.40	103.30	97.20	103.30	103.30	102.50	401200	411.24	2410	256722	63.99
BSL	EQ	28-Sep-2022	129.15	130.00	130.00	125.00	126.75	126.05	127.12	33724	42.87	1021	13320	39.50
BSLGOLDETF	EQ	28-Sep-2022	44.97	44.54	45.20	44.54	44.78	44.82	44.90	7400	3.32	194	4105	55.47
BSLNIFTY	EQ	28-Sep-2022	19.14	20.80	20.80	18.80	19.01	18.97	19.01	37856	7.20	612	18687	49.36
BSLSENETFG	EQ	28-Sep-2022	55.23	56.35	57.20	54.45	55.14	54.71	54.81	3260	1.79	100	2876	88.22
BSOFT	EQ	28-Sep-2022	290.90	289.60	290.40	284.20	285.90	285.30	287.16	1282175	3681.84	20242	353995	27.61
BTML	SM	28-Sep-2022	68.80	72.20	72.20	70.00	72.20	72.20	71.77	66000	47.37	9	60000	90.91
BURNPUR	EQ	28-Sep-2022	5.20	5.30	5.30	5.10	5.10	5.15	5.14	62850	3.23	268	42940	68.32
BUTTERFLY	EQ	28-Sep-2022	1643.60	1650.00	1675.00	1609.90	1641.00	1645.10	1648.56	7902	130.27	1031	3119	39.47
BVCL	BE	28-Sep-2022	23.65	24.45	24.50	23.70	24.50	23.90	24.26	1556	0.38	21	-	-
BYKE	EQ	28-Sep-2022	42.00	41.90	43.50	41.45	41.65	42.80	42.57	30586	13.02	284	19097	62.44
CALSOFT	EQ	28-Sep-2022	20.35	20.50	20.65	19.55	19.70	19.70	20.10	34118	6.86	274	19202	56.28
CAMLINFINE	EQ	28-Sep-2022	120.40	119.90	120.35	116.25	116.50	116.85	118.36	108571	128.50	2808	65051	59.92
CAMPUS	EQ	28-Sep-2022	570.50	565.00	570.40	500.00	554.00	549.00	557.89	787200	4391.73	30416	326572	41.49
CAMS	EQ	28-Sep-2022	2412.55	2429.05	2458.00	2415.10	2440.00	2436.85	2441.11	133719	3264.22	14127	45865	34.30
CANBK	EQ	28-Sep-2022	214.25	211.50	213.95	207.50	209.80	210.00	210.84	9928268	20932.93	54813	1914876	19.29
CANFINHOME	EQ	28-Sep-2022	461.90	456.20	485.00	452.00	464.40	463.85	471.62	8673721	40907.25	109862	1990786	22.95
CANTABIL	EQ	28-Sep-2022	1347.20	1347.20	1365.00	1320.25	1326.00	1326.20	1337.62	12918	172.79	2259	4191	32.44
CAPACITE	EQ	28-Sep-2022	161.35	160.00	171.10	158.05	165.35	165.95	166.48	780945	1300.12	13565	320719	41.07
CAPLIPOINT	EQ	28-Sep-2022	731.45	724.80	737.80	720.00	723.00	723.90	730.02	22824	166.62	2356	9764	42.78
CAPTRUST	EQ	28-Sep-2022	95.80	97.00	97.00	93.70	93.75	94.00	95.05	1684	1.60	97	860	51.07
CARBORUNIV	EQ	28-Sep-2022	829.00	819.00	846.50	809.50	839.40	838.95	824.09	297748	2453.71	14698	144482	48.52
CAREERP	EQ	28-Sep-2022	130.05	129.05	129.95	124.50	124.55	126.00	127.68	40598	51.83	1392	24262	59.76
CARERATING	EQ	28-Sep-2022	511.90	507.00	521.00	504.05	506.00	509.00	513.71	55880	287.06	3985	27020	48.35
CARTRADE	EQ	28-Sep-2022	619.15	619.15	626.65	610.00	612.00	612.20	618.29	28907	178.73	4281	14324	49.55
CASTROLIND	EQ	28-Sep-2022	111.35	110.60	113.05	110.35	110.90	111.40	111.98	1249984	1399.69	12911	682251	54.58
CCCL	BE	28-Sep-2022	1.85	1.85	1.90	1.80	1.85	1.80	1.81	204592	3.71	266	-	-
CCHHL	BE	28-Sep-2022	8.10	8.10	8.20	7.80	8.10	8.10	8.02	14873	1.19	62	-	-
CCL	EQ	28-Sep-2022	511.35	508.15	519.95	496.10	506.50	500.45	509.90	624774	3185.73	11458	484865	77.61
CDSL	EQ	28-Sep-2022	1254.10	1244.90	1253.95	1228.20	1231.05	1231.25	1237.39	367940	4552.86	28146	142057	38.61
CEATLTD	EQ	28-Sep-2022	1555.55	1545.00	1574.40	1511.00	1531.10	1533.45	1552.67	219524	3408.49	14472	27930	12.72
CELEBRITY	EQ	28-Sep-2022	19.10	19.20	19.65	18.70	19.10	19.25	19.35	78586	15.20	469	49076	62.45
CENTENKA	EQ	28-Sep-2022	433.95	428.70	434.80	424.55	430.00	428.20	429.47	39903	171.37	3068	20689	51.85
CENTEXT	BE	28-Sep-2022	11.90	11.85	11.85	11.45	11.55	11.60	11.66	47967	5.59	222	-	-
CENTRALBK	EQ	28-Sep-2022	19.60	19.40	19.70	19.15	19.30	19.35	19.42	2857438	554.98	4739	799531	27.98
CENTRUM	EQ	28-Sep-2022	25.05	25.00	25.30	24.70	25.05	25.00	24.97	92048	22.99	537	59124	64.23
CENTUM	EQ	28-Sep-2022	497.05	494.30	504.05	486.30	492.00	490.70	492.17	9108	44.83	846	5141	56.44
CENTURYPLY	EQ	28-Sep-2022	645.90	636.65	648.35	633.20	635.55	640.50	640.88	66196	424.24	5515	32939	49.76
CENTURYTEX	EQ	28-Sep-2022	809.25	808.50	833.00	805.00	833.00	825.40	820.12	154492	1267.01	7608	52820	34.19
CERA	EQ	28-Sep-2022	5461.70	5461.70	5653.05	5402.30	5526.15	5589.00	5581.52	13421	749.10	3841	5041	37.56
CEREBRAINT	EQ	28-Sep-2022	42.35	42.35	43.85	41.10	42.10	41.75	42.71	118776	50.72	1478	53886	45.37
CESC	EQ	28-Sep-2022	76.90	76.70	77.50	76.30	77.30	77.05	77.05	2089496	1609.93	16926	1503801	71.97
CGCL	EQ	28-Sep-2022	727.55	727.00	738.60	727.00	735.00	731.80	729.65	100290	731.76	1599	78914	78.69
CGPOWER	EQ	28-Sep-2022	241.95	241.95	243.40	232.60	234.50	233.60	235.89	2049176	4833.78	38656	1470729	71.77
CHALET	EQ	28-Sep-2022	336.20	333.15	342.35	328.05	337.30	337.30	336.69	236220	795.34	9272	154160	65.26
CHAMBLFERT	EQ	28-Sep-2022	317.40	315.00	316.40	302.00	303.80	303.25	309.37	2063897	6385.08	41419	813454	39.41
CHEMBOND	EQ	28-Sep-2022	180.30	180.90	186.25	177.10	180.50	181.80	181.96	7211	13.12	336	4033	55.93
CHEMCON	EQ	28-Sep-2022	431.00	425.00	431.00	414.95	417.00	416.95	421.50	166110	700.15	7370	68501	41.24
CHEMFAB	EQ	28-Sep-2022	417.15	410.95	423.95	396.30	396.30	396.30	406.17	45621	185.30	1681	22808	49.99
CHEMPLASTS	EQ	28-Sep-2022	411.55	410.50	418.80	405.35	406.00	407.05	414.17	382695	1585.00	4674	334806	87.49
CHENNPETRO	EQ	28-Sep-2022	234.05	231.20	235.00	225.80	226.00	229.20	231.16	1105620	2555.75	11830	463071	41.88
CHEVIOT	EQ	28-Sep-2022	1142.25	1075.00	1152.00	1075.00	1116.00	1122.70	1114.64	926	10.32	271	486	52.48
CHOICEIN	EQ	28-Sep-2022	222.30	220.00	232.65	219.05	232.45	231.95	226.98	27398	62.19	1061	11208	40.91
CHOLAFIN	EQ	28-Sep-2022	720.65	716.10	729.95	707.05	721.25	719.85	720.55	1116007	8041.34	29924	483636	43.34
CHOLAHLDNG	EQ	28-Sep-2022	619.55	624.00	645.15	622.55	643.20	637.85	637.32	54786	349.16	6118	7844	14.32
CIGNITITEC	EQ	28-Sep-2022	551.60	547.50	554.80	543.10	547.00	551.75	551.78	130093	717.82	1584	114788	88.24
CINELINE	EQ	28-Sep-2022	113.80	113.90	119.00	112.45	114.75	115.25	116.75	46670	54.49	572	26580	56.95
CINEVISTA	EQ	28-Sep-2022	13.05	13.05	13.40	12.85	13.40	13.20	13.21	9386	1.24	64	3150	33.56
CIPLA	EQ	28-Sep-2022	1098.70	1101.00	1117.70	1087.65	1094.00	1097.15	1100.57	3450534	37975.37	97195	1058794	30.68
CLEAN	EQ	28-Sep-2022	1732.85	1723.70	1743.95	1705.00	1710.05	1711.10	1726.94	50248	867.75	6682	26076	51.89
CLEDUCATE	EQ	28-Sep-2022	150.05	147.05	156.90	145.00	145.35	149.05	149.82	56924	85.29	1290	29307	51.48
CLNINDIA	EQ	28-Sep-2022	422.35	418.65	424.45	413.25	415.25	416.00	417.93	10473	43.77	1186	6746	64.41
CLOUD	ST	28-Sep-2022	128.55	122.15	131.90	122.15	127.00	128.80	125.96	315000	396.78	262	309000	98.10
CLSEL	EQ	28-Sep-2022	106.70	105.15	108.70	105.05	107.25	107.05	106.77	84303	90.01	2971	30760	36.49
CMICABLES	EQ	28-Sep-2022	20.65	20.50	21.35	19.80	19.95	19.95	20.20	148913	30.08	1163	103985	69.83
CMMIPL	SM	28-Sep-2022	11.25	11.00	11.30	10.70	11.30	11.30	10.97	18000	1.97	6	15000	83.33
CMSINFO	EQ	28-Sep-2022	268.75	267.00	275.95	265.50	268.00	267.90	270.43	191163	516.97	7539	85787	44.88
COALINDIA	EQ	28-Sep-2022	213.90	211.70	213.40	208.90	209.70	210.80	211.21	6134706	12957.12	64508	2553128	41.62
COASTCORP	EQ	28-Sep-2022	306.20	297.00	331.90	297.00	325.90	321.40	319.61	64879	207.36	2945	24607	37.93
COCHINSHIP	EQ	28-Sep-2022	422.90	421.85	422.90	413.25	417.00	419.30	417.50	570603	2382.26	16122	227170	39.81
COFFEEDAY	EQ	28-Sep-2022	53.95	53.05	55.15	53.00	54.00	54.05	54.30	2160360	1172.98	8635	783432	36.26
COFORGE	EQ	28-Sep-2022	3462.25	3456.00	3499.80	3426.00	3428.45	3450.40	3468.29	311296	10796.66	21000	83244	26.74
COLPAL	EQ	28-Sep-2022	1575.10	1570.00	1597.80	1563.90	1583.10	1585.15	1585.61	169232	2683.36	15377	81903	48.40
COMPINFO	EQ	28-Sep-2022	23.75	24.10	24.50	23.20	23.40	23.40	23.70	127898	30.31	982	72095	56.37
COMPUSOFT	EQ	28-Sep-2022	22.75	22.75	23.20	22.10	23.00	22.70	22.61	62090	14.04	581	40440	65.13
CONCOR	EQ	28-Sep-2022	685.60	682.95	694.45	681.60	685.10	686.60	688.13	1054161	7253.99	37966	488615	46.35
CONFIPET	EQ	28-Sep-2022	71.90	71.00	72.70	70.75	71.50	71.20	71.58	594622	425.63	3400	259676	43.67
CONSOFINVT	EQ	28-Sep-2022	142.65	140.00	144.40	137.75	140.50	140.65	141.34	997	1.41	49	705	70.71
CONSUMBEES	EQ	28-Sep-2022	85.48	86.27	86.27	84.03	86.15	85.70	84.88	14719	12.49	229	6699	45.51
CONTROLPR	EQ	28-Sep-2022	435.55	443.00	443.70	435.80	437.00	437.50	440.64	7025	30.96	585	4212	59.96
COOLCAPS	SM	28-Sep-2022	173.00	173.00	177.35	173.00	177.35	177.35	176.11	9000	15.85	5	9000	100.00
CORALFINAC	EQ	28-Sep-2022	35.10	35.65	37.00	34.80	35.00	35.45	35.62	24118	8.59	349	8159	33.83
CORDSCABLE	EQ	28-Sep-2022	58.25	58.25	61.75	57.15	60.00	59.95	60.36	25422	15.34	496	10756	42.31
COROMANDEL	EQ	28-Sep-2022	985.60	976.05	1004.85	971.05	986.15	982.25	988.01	505410	4993.50	35727	155045	30.68
COSMOFIRST	EQ	28-Sep-2022	895.75	893.00	897.35	864.40	872.50	869.85	879.92	64349	566.22	6977	32723	50.85
COUNCODOS	EQ	28-Sep-2022	4.00	4.05	4.05	3.95	3.95	4.00	4.01	56959	2.28	102	37046	65.04
CPSEETF	EQ	28-Sep-2022	34.62	34.99	34.99	34.18	34.35	34.43	34.36	693470	238.27	2140	393851	56.79
CRAFTSMAN	EQ	28-Sep-2022	2728.05	2728.05	2750.00	2675.35	2697.95	2711.55	2727.63	14798	403.64	2554	8295	56.05
CREATIVE	EQ	28-Sep-2022	463.25	457.05	471.20	447.95	467.00	464.45	456.18	3998	18.24	208	2941	73.56
CREDITACC	EQ	28-Sep-2022	991.80	982.80	993.85	980.00	983.00	987.70	987.53	40925	404.15	5145	23188	56.66
CREST	EQ	28-Sep-2022	170.15	169.95	172.40	167.00	169.00	167.60	169.81	18575	31.54	208	17470	94.05
CRISIL	EQ	28-Sep-2022	3100.05	3099.00	3099.00	3051.10	3094.85	3075.00	3074.29	24304	747.18	4410	16025	65.94
CROMPTON	EQ	28-Sep-2022	404.65	400.60	412.65	400.60	405.40	406.75	407.07	1794047	7302.96	34144	992741	55.34
CROWN	EQ	28-Sep-2022	37.00	37.35	37.50	35.50	36.55	37.05	37.08	2245	0.83	40	734	32.69
CSBBANK	EQ	28-Sep-2022	220.95	221.50	223.00	216.00	220.50	220.15	219.49	301338	661.41	6550	144929	48.10
CSLFINANCE	EQ	28-Sep-2022	240.85	236.20	243.85	235.20	235.20	236.35	237.72	13627	32.39	141	12112	88.88
CTE	EQ	28-Sep-2022	67.20	67.90	71.75	65.15	66.30	66.25	69.00	85685	59.12	2087	28038	32.72
CUB	EQ	28-Sep-2022	171.50	171.00	172.45	169.70	170.20	171.25	171.30	3199481	5480.56	14390	1723465	53.87
CUBEXTUB	EQ	28-Sep-2022	26.55	26.95	26.95	25.65	25.65	25.95	26.25	13535	3.55	215	8883	65.63
CUMMINSIND	EQ	28-Sep-2022	1189.45	1179.45	1190.00	1175.00	1178.00	1177.40	1181.89	344391	4070.31	16791	179470	52.11
CUPID	EQ	28-Sep-2022	237.20	241.00	241.80	233.25	241.75	240.75	238.65	47957	114.45	2154	26823	55.93
CYBERMEDIA	EQ	28-Sep-2022	23.95	25.10	25.10	25.10	25.10	25.10	25.10	7021	1.76	25	7021	100.00
CYBERTECH	EQ	28-Sep-2022	141.25	142.00	143.00	139.30	140.00	140.35	141.18	22044	31.12	819	10249	46.49
CYIENT	EQ	28-Sep-2022	790.55	792.50	808.20	785.05	791.65	793.55	796.56	63994	509.75	6316	31112	48.62
DAAWAT	EQ	28-Sep-2022	110.55	109.90	115.75	108.60	113.45	113.80	112.91	4941463	5579.50	23084	1074711	21.75
DABUR	EQ	28-Sep-2022	560.50	558.05	568.50	555.95	565.00	564.05	562.09	1551538	8720.96	42407	976204	62.92
DALBHARAT	EQ	28-Sep-2022	1526.90	1526.00	1542.35	1495.65	1523.80	1523.00	1523.47	130786	1992.48	8121	40058	30.63
DALMIASUG	EQ	28-Sep-2022	319.90	320.00	321.95	314.75	315.10	315.80	317.54	58045	184.32	2827	27084	46.66
DAMODARIND	EQ	28-Sep-2022	48.80	48.85	51.80	47.00	47.00	47.85	48.59	24619	11.96	543	12583	51.11
DANGEE	EQ	28-Sep-2022	23.60	23.45	23.45	23.00	23.10	23.10	23.17	54225	12.57	526	36754	67.78
DATAMATICS	EQ	28-Sep-2022	306.55	308.85	312.00	301.55	305.00	307.20	308.08	82596	254.46	4703	23822	28.84
DATAPATTNS	EQ	28-Sep-2022	1131.85	1127.50	1149.50	1101.65	1107.05	1110.15	1128.31	179585	2026.28	14160	43478	24.21
DBCORP	EQ	28-Sep-2022	125.65	124.05	134.00	123.10	123.90	124.05	127.73	1390339	1775.95	17004	201031	14.46
DBL	EQ	28-Sep-2022	216.60	215.50	220.75	211.60	212.95	213.65	215.32	161347	347.42	4911	48627	30.14
DBOL	EQ	28-Sep-2022	144.70	140.50	152.00	140.50	151.60	149.65	147.44	263677	388.76	8320	165191	62.65
DBREALTY	EQ	28-Sep-2022	113.30	107.65	107.65	107.65	107.65	107.65	107.65	185020	199.17	769	185020	100.00
DBSTOCKBRO	EQ	28-Sep-2022	28.35	26.95	27.60	26.95	26.95	26.95	26.99	3258	0.88	42	3257	99.97
DCAL	EQ	28-Sep-2022	92.30	90.90	95.10	90.90	94.00	93.60	93.71	596129	558.66	5675	239008	40.09
DCBBANK	EQ	28-Sep-2022	105.00	104.80	106.80	102.15	103.00	103.35	103.96	2504816	2604.10	14424	1026482	40.98
DCI	SM	28-Sep-2022	53.00	54.50	54.50	54.50	54.50	54.50	54.50	6000	3.27	1	6000	100.00
DCM	EQ	28-Sep-2022	73.60	73.60	77.00	73.00	73.95	75.35	75.58	54055	40.85	806	27463	50.81
DCMFINSERV	BE	28-Sep-2022	9.65	9.20	9.20	9.20	9.20	9.20	9.20	4337	0.40	38	-	-
DCMNVL	EQ	28-Sep-2022	176.75	176.00	178.85	172.15	172.25	173.25	175.47	25690	45.08	696	16363	63.69
DCMSHRIRAM	EQ	28-Sep-2022	997.90	996.05	1016.95	991.90	1012.10	1009.55	1006.36	45182	454.69	4390	25698	56.88
DCMSRIND	EQ	28-Sep-2022	78.25	77.90	78.60	76.25	77.40	77.40	77.57	74148	57.52	1708	37529	50.61
DCW	EQ	28-Sep-2022	52.10	51.45	52.50	49.20	50.05	49.75	51.07	2265395	1157.04	9931	988912	43.65
DECCANCE	EQ	28-Sep-2022	503.55	491.05	510.10	485.50	499.85	493.35	498.83	13682	68.25	969	8385	61.28
DEEPAKFERT	EQ	28-Sep-2022	853.00	856.00	856.00	831.00	834.80	835.35	844.42	175704	1483.67	10646	92612	52.71
DEEPAKNTR	EQ	28-Sep-2022	2054.70	2045.00	2090.00	2005.10	2078.85	2076.55	2059.47	684193	14090.73	29052	198203	28.97
DEEPENR	EQ	28-Sep-2022	114.00	110.05	113.40	108.30	108.30	108.45	109.56	49922	54.69	696	30445	60.99
DEEPINDS	EQ	28-Sep-2022	248.65	240.30	248.90	238.15	239.00	239.65	243.00	68732	167.02	2469	50247	73.11
DELHIVERY	EQ	28-Sep-2022	570.10	569.50	577.95	565.00	570.05	571.15	570.69	54379	310.34	4562	24490	45.04
DELPHIFX	EQ	28-Sep-2022	408.45	418.40	418.40	396.80	417.00	413.00	405.98	1028	4.17	107	748	72.76
DELTACORP	EQ	28-Sep-2022	200.25	198.30	202.00	190.25	191.90	194.90	197.76	3749164	7414.49	28727	717854	19.15
DELTAMAGNT	EQ	28-Sep-2022	72.75	70.10	73.90	70.10	72.75	72.65	72.27	3724	2.69	145	2762	74.17
DEN	EQ	28-Sep-2022	32.45	32.35	32.60	31.95	32.00	32.05	32.24	438211	141.26	3455	239739	54.71
DENORA	EQ	28-Sep-2022	791.30	788.00	818.90	751.75	751.75	751.75	771.24	12401	95.64	861	9690	78.14
DESTINY	SM	28-Sep-2022	19.80	19.80	20.00	18.90	19.95	19.65	19.69	30000	5.91	5	24000	80.00
DEVIT	EQ	28-Sep-2022	214.20	215.65	216.00	210.00	210.00	211.15	214.56	38478	82.56	365	30116	78.27
DEVYANI	EQ	28-Sep-2022	191.75	189.70	193.90	188.45	191.10	190.85	191.49	1830019	3504.29	32747	795926	43.49
DFMFOODS	EQ	28-Sep-2022	364.30	364.35	376.00	364.00	368.00	368.05	369.36	269387	995.02	6832	141263	52.44
DGCONTENT	EQ	28-Sep-2022	15.80	15.80	16.30	15.55	15.75	15.75	15.83	19347	3.06	136	16831	87.00
DHAMPURSUG	EQ	28-Sep-2022	215.00	214.00	214.70	208.00	209.00	209.75	212.15	339512	720.26	10038	124123	36.56
DHANBANK	EQ	28-Sep-2022	11.95	12.00	12.05	11.80	11.80	11.90	11.91	329250	39.20	501	215755	65.53
DHANI	EQ	28-Sep-2022	48.90	47.50	48.95	47.00	47.05	47.10	47.65	795103	378.88	7643	477374	60.04
DHANILOANS	N6	28-Sep-2022	1001.29	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANILOANS	N7	28-Sep-2022	1007.51	1012.00	1012.00	1010.00	1010.00	1010.00	1010.22	100	1.01	3	100	100.00
DHANILOANS	N8	28-Sep-2022	1362.00	1342.55	1342.55	1342.55	1342.55	1342.55	1342.55	1	0.01	1	1	100.00
DHANILOANS	NW	28-Sep-2022	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	1	50	100.00
DHANUKA	EQ	28-Sep-2022	653.35	650.00	653.35	635.00	636.00	637.25	640.24	25345	162.27	4185	14329	56.54
DHARAMSI	EQ	28-Sep-2022	383.70	388.70	412.05	379.00	395.60	398.70	399.34	31008	123.83	2128	15140	48.83
DHARSUGAR	BE	28-Sep-2022	11.20	11.20	11.50	10.75	11.15	11.15	11.11	6794	0.75	71	-	-
DHRUV	EQ	28-Sep-2022	57.05	56.45	58.40	56.45	57.45	56.80	57.30	11693	6.70	196	7520	64.31
DHUNINV	EQ	28-Sep-2022	657.90	663.05	671.05	625.00	625.00	631.05	645.08	3217	20.75	289	2064	64.16
DIAMONDYD	EQ	28-Sep-2022	852.65	859.85	870.00	835.35	870.00	866.10	859.12	13811	118.65	1377	7761	56.19
DICIND	EQ	28-Sep-2022	375.35	370.00	393.20	370.00	379.50	383.10	382.71	683	2.61	95	433	63.40
DIGISPICE	EQ	28-Sep-2022	26.80	27.25	27.50	26.40	26.55	26.55	26.87	37365	10.04	512	15187	40.64
DIL	EQ	28-Sep-2022	28.55	28.70	29.95	27.40	29.95	29.95	29.15	305225	88.96	678	127525	41.78
DISHTV	EQ	28-Sep-2022	15.95	15.75	17.15	15.60	16.40	16.45	16.41	33367140	5475.15	31431	13712019	41.09
DIVISLAB	EQ	28-Sep-2022	3680.20	3650.00	3725.00	3644.75	3699.55	3703.35	3697.86	454801	16817.89	45673	256330	56.36
DIVOPPBEES	EQ	28-Sep-2022	44.63	45.95	45.95	44.06	44.22	44.23	44.26	5290	2.34	127	1238	23.40
DIXON	EQ	28-Sep-2022	4207.20	4207.20	4308.00	4160.00	4252.00	4253.00	4251.26	344191	14632.46	31790	110394	32.07
DKEGL	SM	28-Sep-2022	48.00	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	1	3000	100.00
DLF	EQ	28-Sep-2022	350.75	348.90	354.40	345.20	347.05	348.75	349.94	3987512	13953.71	48147	1321768	33.15
DLINKINDIA	EQ	28-Sep-2022	170.15	168.00	172.00	166.00	166.70	168.05	169.32	110652	187.36	3555	33318	30.11
DMART	EQ	28-Sep-2022	4283.20	4249.00	4367.95	4240.00	4300.55	4318.15	4335.27	352261	15271.47	49099	188760	53.59
DNAMEDIA	EQ	28-Sep-2022	4.00	3.90	4.20	3.80	4.20	4.00	3.85	425244	16.35	344	199911	47.01
DODLA	EQ	28-Sep-2022	517.60	520.00	520.00	503.00	510.00	504.80	509.71	6506	33.16	809	2984	45.87
DOLATALGO	EQ	28-Sep-2022	70.95	70.90	71.75	70.20	71.15	71.30	71.18	55718	39.66	1009	35289	63.34
DOLLAR	EQ	28-Sep-2022	499.15	500.00	504.75	492.00	492.00	495.75	498.99	33962	169.47	2357	11267	33.18
DONEAR	EQ	28-Sep-2022	56.30	55.85	56.15	54.65	54.65	54.95	55.34	15448	8.55	304	9775	63.28
DPABHUSHAN	EQ	28-Sep-2022	391.30	399.55	399.55	387.55	392.50	394.45	395.83	8604	34.06	347	4601	53.48
DPSCLTD	EQ	28-Sep-2022	13.55	13.85	13.90	13.20	13.35	13.30	13.43	50410	6.77	371	37361	74.11
DPWIRES	EQ	28-Sep-2022	432.00	428.00	449.40	420.30	430.30	432.60	437.82	12939	56.65	773	6878	53.16
DRCSYSTEMS	BE	28-Sep-2022	28.95	27.65	27.65	27.65	27.65	27.65	27.65	155	0.04	3	-	-
DREAMFOLKS	EQ	28-Sep-2022	375.25	371.00	374.90	364.55	365.80	366.70	369.41	151683	560.33	6984	76129	50.19
DREDGECORP	EQ	28-Sep-2022	289.70	288.75	293.85	284.90	285.00	286.35	288.94	26846	77.57	1876	9604	35.77
DRREDDY	EQ	28-Sep-2022	4181.60	4178.15	4297.00	4178.15	4256.00	4269.70	4251.94	626648	26644.72	76149	262075	41.82
DSPN50ETF	EQ	28-Sep-2022	172.51	172.31	172.60	170.40	170.41	171.20	171.37	1860	3.19	113	731	39.30
DSPNEWETF	EQ	28-Sep-2022	198.32	195.01	201.01	195.01	198.71	198.66	198.18	44862	88.91	119	42428	94.57
DSPQ50ETF	EQ	28-Sep-2022	166.48	167.09	167.09	165.70	165.88	166.14	166.35	6293	10.47	126	4700	74.69
DSPSILVETF	EQ	28-Sep-2022	54.72	54.61	54.61	53.00	53.01	53.65	54.01	3180	1.72	58	1896	59.62
DSSL	EQ	28-Sep-2022	278.15	278.15	282.30	268.00	268.15	270.05	273.40	13664	37.36	600	9045	66.20
DTIL	EQ	28-Sep-2022	203.40	200.00	205.00	200.00	200.50	201.00	202.31	1299	2.63	125	624	48.04
DUCON	EQ	28-Sep-2022	13.75	14.05	14.25	13.35	13.80	13.80	13.83	170116	23.52	571	117207	68.90
DUGLOBAL	SM	28-Sep-2022	203.50	193.35	193.35	193.35	193.35	193.35	193.35	1250	2.42	1	1250	100.00
DVL	EQ	28-Sep-2022	225.45	222.05	226.50	221.75	222.00	222.85	223.64	8930	19.97	401	6177	69.17
DWARKESH	EQ	28-Sep-2022	96.95	95.85	97.95	94.30	94.65	95.15	96.40	852386	821.72	7587	298300	35.00
DYCL	EQ	28-Sep-2022	137.05	133.00	141.45	131.55	140.70	138.80	136.94	16201	22.19	895	9034	55.76
DYNAMATECH	EQ	28-Sep-2022	2272.45	2230.05	2275.10	2175.00	2176.10	2180.90	2217.68	6481	143.73	1423	3970	61.26
DYNAMIC	SM	28-Sep-2022	17.85	17.40	17.40	17.00	17.10	17.10	17.16	10000	1.72	5	8000	80.00
DYNPRO	EQ	28-Sep-2022	306.05	300.00	320.30	283.10	305.00	302.20	297.67	96071	285.97	4690	38254	39.82
DYNPROPP	E1	28-Sep-2022	130.95	115.00	129.85	115.00	116.10	118.10	120.75	952	1.15	43	141	14.81
E2E	BE	28-Sep-2022	182.75	182.75	188.00	180.00	187.90	187.85	182.88	1781	3.26	29	-	-
EASEMYTRIP	EQ	28-Sep-2022	378.40	373.40	384.85	371.10	373.00	374.05	378.31	1266644	4791.80	80317	399600	31.55
EASTSILK	BE	28-Sep-2022	3.70	3.70	3.75	3.60	3.75	3.65	3.71	13532	0.50	85	-	-
EASUNREYRL	BZ	28-Sep-2022	2.80	2.90	2.90	2.80	2.80	2.80	2.88	1755	0.05	7	-	-
EBANK	EQ	28-Sep-2022	4518.00	4180.01	4333.99	4180.01	4333.99	4333.99	4303.83	7	0.30	5	6	85.71
EBBETF0423	EQ	28-Sep-2022	1186.75	1185.59	1187.00	1185.02	1187.00	1186.84	1185.54	11569	137.16	2144	11202	96.83
EBBETF0425	EQ	28-Sep-2022	1075.69	1075.99	1075.99	1073.60	1073.60	1074.04	1075.39	7108	76.44	67	6463	90.93
EBBETF0430	EQ	28-Sep-2022	1203.26	1206.39	1206.39	1200.50	1202.00	1201.28	1201.82	2526	30.36	154	2355	93.23
EBBETF0431	EQ	28-Sep-2022	1073.57	1076.35	1076.35	1071.12	1072.00	1071.70	1072.91	4524	48.54	104	3400	75.15
EC1RG	MF	28-Sep-2022	17.04	15.81	15.81	15.81	15.81	15.81	15.81	1	0.00	1	1	100.00
ECLERX	EQ	28-Sep-2022	1491.45	1490.00	1490.00	1450.00	1460.00	1455.90	1463.72	15629	228.76	2950	6996	44.76
ECLFINANCE	NG	28-Sep-2022	991.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	3	100	100.00
ECLFINANCE	NH	28-Sep-2022	1442.25	1443.95	1443.95	1443.95	1443.95	1443.95	1443.95	426	6.15	3	426	100.00
ECLFINANCE	NJ	28-Sep-2022	978.00	970.00	977.99	970.00	977.99	976.49	973.33	390	3.80	5	390	100.00
ECLFINANCE	NK	28-Sep-2022	956.27	957.01	957.01	955.00	957.00	956.84	956.65	1393	13.33	10	1393	100.00
ECLFINANCE	NO	28-Sep-2022	995.00	993.00	995.00	993.00	994.90	994.90	994.57	556	5.53	12	556	100.00
ECLFINANCE	NP	28-Sep-2022	1058.55	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	3	100	100.00
ECLFINANCE	NQ	28-Sep-2022	1435.25	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	200	2.78	1	200	100.00
ECLFINANCE	NR	28-Sep-2022	1010.50	1014.00	1019.50	1014.00	1019.50	1019.50	1018.95	100	1.02	2	100	100.00
EDELWEISS	EQ	28-Sep-2022	59.65	58.90	60.30	58.50	58.70	58.95	59.31	725596	430.36	3454	231920	31.96
EICHERMOT	EQ	28-Sep-2022	3570.55	3529.00	3665.70	3529.00	3632.00	3628.30	3617.86	670814	24269.13	47091	155041	23.11
EIDPARRY	EQ	28-Sep-2022	570.45	574.05	574.45	554.80	560.00	561.15	564.72	217190	1226.51	10841	96867	44.60
EIFFL	EQ	28-Sep-2022	160.55	159.20	165.00	150.75	152.00	157.45	160.84	3246	5.22	141	2376	73.20
EIHAHOTELS	EQ	28-Sep-2022	491.30	485.00	494.50	468.50	471.00	478.15	483.81	33187	160.56	2491	13437	40.49
EIHOTEL	EQ	28-Sep-2022	186.90	184.90	193.20	184.00	186.45	188.75	190.12	1053276	2002.54	19932	343127	32.58
EIMCOELECO	EQ	28-Sep-2022	368.75	374.00	374.00	359.05	360.00	362.95	364.61	1134	4.13	116	791	69.75
EKC	EQ	28-Sep-2022	111.00	111.00	113.55	108.65	108.70	109.15	110.64	176248	195.00	2941	99809	56.63
ELDEHSG	EQ	28-Sep-2022	594.30	594.30	614.00	581.95	582.10	590.30	595.73	959	5.71	112	650	67.78
ELECON	EQ	28-Sep-2022	329.65	329.60	341.00	324.80	331.60	329.85	332.54	283293	942.06	8571	156474	55.23
ELECTCAST	EQ	28-Sep-2022	36.70	36.70	36.70	35.05	35.60	35.40	36.06	1345174	485.11	5508	759291	56.45
ELECTHERM	EQ	28-Sep-2022	80.90	81.00	81.50	76.85	77.45	77.65	78.98	21172	16.72	393	13846	65.40
ELGIEQUIP	EQ	28-Sep-2022	410.15	409.90	410.15	398.05	410.00	405.80	403.70	368586	1487.98	13332	135928	36.88
ELGIRUBCO	EQ	28-Sep-2022	31.85	32.45	32.45	31.00	31.05	31.50	31.42	9830	3.09	141	5963	60.66
EMAMILTD	EQ	28-Sep-2022	499.95	495.00	507.50	495.00	497.10	499.70	500.72	135346	677.70	11246	52260	38.61
EMAMIPAP	EQ	28-Sep-2022	165.70	164.00	168.25	156.75	163.00	162.45	163.12	70160	114.44	2582	25323	36.09
EMAMIREAL	EQ	28-Sep-2022	75.70	74.10	76.70	72.95	73.50	73.75	75.06	38632	29.00	717	22865	59.19
EMBASSY	RR	28-Sep-2022	346.98	348.79	351.27	346.90	350.48	349.84	349.56	823589	2878.97	7304	690243	83.81
EMKAY	EQ	28-Sep-2022	81.00	82.50	84.00	79.40	81.00	81.30	82.20	31433	25.84	1006	10208	32.48
EMKAYTOOLS	SM	28-Sep-2022	281.60	275.00	275.00	275.00	275.00	275.00	275.00	1200	3.30	2	1200	100.00
EMMBI	EQ	28-Sep-2022	94.40	93.00	95.25	90.80	91.30	91.65	92.67	8798	8.15	310	4782	54.35
EMUDHRA	EQ	28-Sep-2022	304.65	308.00	315.60	300.00	310.05	312.00	310.29	239850	744.22	8430	85436	35.62
ENDURANCE	EQ	28-Sep-2022	1420.20	1407.30	1425.90	1393.05	1420.00	1420.10	1416.63	42751	605.62	5565	24287	56.81
ENERGYDEV	EQ	28-Sep-2022	19.80	20.00	20.20	18.85	19.65	19.15	19.22	79651	15.31	412	51102	64.16
ENGINERSIN	EQ	28-Sep-2022	63.70	63.35	63.85	62.75	62.80	63.20	63.50	401086	254.67	3151	243126	60.62
ENIL	EQ	28-Sep-2022	160.75	159.35	169.00	159.00	159.00	161.45	164.55	43897	72.23	1081	11725	26.71
EPL	EQ	28-Sep-2022	165.80	164.40	168.00	161.55	167.90	167.55	166.67	157343	262.24	7459	89671	56.99
EQUITAS	EQ	28-Sep-2022	99.70	98.35	100.10	96.90	97.55	97.40	98.76	381239	376.53	7184	143820	37.72
EQUITASBNK	EQ	28-Sep-2022	48.20	48.00	48.45	45.80	47.65	47.55	47.57	653411	310.82	7704	351190	53.75
ERFLNCDI	N4	28-Sep-2022	1035.80	1032.98	1032.98	1032.98	1032.98	1032.98	1032.98	22	0.23	2	22	100.00
ERFLNCDI	N5	28-Sep-2022	903.99	910.00	910.00	910.00	910.00	910.00	910.00	1	0.01	1	1	100.00
ERIS	EQ	28-Sep-2022	689.25	685.00	703.95	680.00	686.15	698.60	697.78	92186	643.26	5784	63799	69.21
EROSMEDIA	BE	28-Sep-2022	36.50	35.65	38.30	35.20	38.30	38.10	37.80	429864	162.50	1204	-	-
ESABINDIA	EQ	28-Sep-2022	3133.35	3139.00	3265.00	3122.90	3257.00	3241.10	3212.32	4183	134.37	1606	2125	50.80
ESCORTS	EQ	28-Sep-2022	2026.90	2009.00	2080.00	1991.45	2026.00	2031.40	2044.46	798870	16332.59	35883	101816	12.75
ESSARSHPNG	EQ	28-Sep-2022	8.80	8.80	9.00	8.55	8.80	8.65	8.73	136617	11.92	462	94154	68.92
ESSENTIA	EQ	28-Sep-2022	5.85	5.65	6.00	5.60	6.00	5.85	5.77	552689	31.88	491	439336	79.49
ESTER	EQ	28-Sep-2022	152.50	151.50	158.90	149.35	154.45	155.55	154.69	117948	182.46	3749	51376	43.56
ETHOSLTD	EQ	28-Sep-2022	994.45	1013.00	1013.00	980.05	980.55	983.30	992.19	39645	393.35	4110	17127	43.20
EUROBOND	SM	28-Sep-2022	110.95	105.00	109.00	103.00	104.00	104.75	105.40	22000	23.19	11	16000	72.73
EUROTEXIND	EQ	28-Sep-2022	10.80	10.85	11.25	10.40	11.25	11.25	10.88	5325	0.58	28	357	6.70
EVEREADY	EQ	28-Sep-2022	317.80	315.20	320.75	310.35	313.35	314.10	316.01	85335	269.67	2054	51344	60.17
EVERESTIND	EQ	28-Sep-2022	690.45	685.90	685.90	667.00	675.20	675.90	674.77	19064	128.64	1902	8356	43.83
EXCEL	EQ	28-Sep-2022	8.80	0.65	0.65	0.65	0.65	0.65	0.65	61874	0.40	77	61874	100.00
EXCELINDUS	EQ	28-Sep-2022	1254.05	1251.00	1260.90	1234.05	1249.35	1248.40	1249.59	11034	137.88	3845	3337	30.24
EXIDEIND	EQ	28-Sep-2022	157.40	156.75	157.40	154.80	155.40	155.80	156.16	2993689	4675.04	21978	1537012	51.34
EXPLEOSOL	EQ	28-Sep-2022	1237.15	1230.00	1270.00	1224.80	1247.85	1247.85	1249.06	15867	198.19	5540	6292	39.65
EXXARO	EQ	28-Sep-2022	103.10	103.00	105.00	101.35	102.05	102.55	103.32	21527	22.24	737	13063	60.68
FACT	EQ	28-Sep-2022	108.45	107.30	109.75	104.00	105.05	105.05	107.58	173116	186.24	3912	64738	37.40
FAIRCHEMOR	EQ	28-Sep-2022	1943.65	1935.00	1970.00	1917.00	1924.00	1922.75	1941.14	21699	421.21	4170	5315	24.49
FCL	EQ	28-Sep-2022	346.25	343.70	345.95	336.15	337.90	338.85	341.13	396122	1351.29	9267	166418	42.01
FCONSUMER	BE	28-Sep-2022	1.80	1.75	1.80	1.75	1.75	1.75	1.77	2850782	50.35	2976	-	-
FCSSOFT	EQ	28-Sep-2022	2.85	2.85	2.85	2.80	2.80	2.80	2.82	1510116	42.62	2257	1010200	66.90
FDC	EQ	28-Sep-2022	265.15	266.50	266.50	259.00	260.00	260.00	260.61	113710	296.34	4013	77376	68.05
FEDERALBNK	EQ	28-Sep-2022	114.40	112.70	114.10	111.55	111.85	111.85	112.80	10117759	11413.13	36460	3381407	33.42
FEL	BE	28-Sep-2022	1.80	1.75	1.80	1.75	1.75	1.75	1.76	495119	8.73	823	-	-
FELDVR	BE	28-Sep-2022	7.45	7.75	7.80	7.25	7.70	7.70	7.59	10750	0.82	68	-	-
FELIX	SM	28-Sep-2022	24.90	26.10	26.10	26.10	26.10	26.10	26.10	8000	2.09	2	8000	100.00
FIBERWEB	EQ	28-Sep-2022	38.20	38.90	38.90	37.10	37.20	37.45	37.62	26251	9.88	201	21611	82.32
FIDEL	SM	28-Sep-2022	62.00	60.00	68.20	60.00	63.75	62.70	64.53	57000	36.78	19	36000	63.16
FIEMIND	EQ	28-Sep-2022	1405.45	1408.40	1473.20	1393.95	1440.00	1429.80	1445.48	52569	759.87	8369	13114	24.95
FILATEX	EQ	28-Sep-2022	108.00	107.65	109.20	101.15	102.90	103.75	105.74	740648	783.13	12133	298627	40.32
FILDF2GP	MF	28-Sep-2022	2.07	2.07	2.07	2.07	2.07	2.07	2.07	26	0.00	2	26	100.00
FINCABLES	EQ	28-Sep-2022	452.40	449.00	465.00	448.30	457.00	457.90	458.57	183500	841.47	7534	81792	44.57
FINEORG	EQ	28-Sep-2022	7083.60	7069.00	7155.00	6980.00	7115.00	7119.30	7108.68	43664	3103.93	9746	21055	48.22
FINOPB	EQ	28-Sep-2022	234.50	234.50	235.05	227.00	230.95	229.35	231.95	54430	126.25	3002	29165	53.58
FINPIPE	EQ	28-Sep-2022	138.85	138.85	139.95	137.35	138.10	138.05	138.48	160173	221.80	3720	86018	53.70
FLEXITUFF	EQ	28-Sep-2022	25.65	26.40	26.85	25.20	26.20	25.30	25.81	10316	2.66	236	3772	36.56
FLFL	BE	28-Sep-2022	8.45	8.40	8.60	8.05	8.05	8.05	8.07	204153	16.48	681	-	-
FLUOROCHEM	EQ	28-Sep-2022	3635.65	3610.00	3899.00	3610.00	3862.60	3878.70	3820.64	381962	14593.38	33951	130152	34.07
FMGOETZE	EQ	28-Sep-2022	319.15	315.70	324.10	315.70	316.00	317.40	319.74	46965	150.17	2132	23807	50.69
FMNL	EQ	28-Sep-2022	4.95	5.00	5.00	4.80	4.85	4.85	4.84	141411	6.84	256	69745	49.32
FOCE	SM	28-Sep-2022	470.00	448.00	480.00	448.00	480.00	480.00	463.60	3000	13.91	5	2400	80.00
FOCUS	EQ	28-Sep-2022	145.45	148.60	149.90	142.10	149.90	148.00	145.66	44478	64.79	450	26543	59.68
FOODSIN	EQ	28-Sep-2022	91.15	90.65	96.30	89.35	91.50	91.25	92.62	213180	197.46	3658	81063	38.03
FORCEMOT	EQ	28-Sep-2022	1237.25	1234.90	1249.40	1215.30	1220.00	1225.35	1232.72	28777	354.74	3425	7200	25.02
FORTIS	EQ	28-Sep-2022	258.90	259.55	261.30	255.05	258.80	258.40	258.26	1393157	3597.93	17367	843539	60.55
FOSECOIND	EQ	28-Sep-2022	1922.15	1871.05	1944.90	1871.05	1908.00	1911.60	1913.64	3085	59.04	432	2436	78.96
FSC	EQ	28-Sep-2022	25.75	25.35	26.70	25.35	26.15	25.80	25.94	17440	4.52	291	9064	51.97
FSL	EQ	28-Sep-2022	103.30	102.50	104.50	102.00	102.55	102.95	103.35	1637862	1692.81	11481	326068	19.91
GABRIEL	EQ	28-Sep-2022	151.10	152.00	152.00	148.05	149.25	148.95	149.86	191757	287.36	3829	79389	41.40
GAEL	EQ	28-Sep-2022	290.05	284.90	286.70	273.75	274.15	275.30	280.71	633908	1779.42	13443	279168	44.04
GAIL	EQ	28-Sep-2022	86.25	85.65	86.30	84.45	85.25	85.70	85.47	12068829	10315.19	45636	6565944	54.40
GAL	EQ	28-Sep-2022	2.75	2.75	2.95	2.70	2.80	2.80	2.80	502862	14.10	343	293976	58.46
GALAXYSURF	EQ	28-Sep-2022	3016.70	3003.90	3010.05	2980.00	2980.25	2990.90	2998.21	7382	221.33	1960	4151	56.23
GALLANTT	EQ	28-Sep-2022	59.05	58.60	59.70	58.05	58.55	58.65	58.81	12064	7.09	259	8254	68.42
GANDHITUBE	EQ	28-Sep-2022	421.70	421.70	425.85	413.70	422.00	421.00	421.07	1239	5.22	152	838	67.64
GANECOS	EQ	28-Sep-2022	608.90	609.50	612.00	601.00	611.80	608.30	606.53	19453	117.99	1498	12520	64.36
GANESHBE	EQ	28-Sep-2022	123.60	123.40	127.00	121.10	121.50	122.25	123.79	147973	183.17	1261	103058	69.65
GANESHHOUC	EQ	28-Sep-2022	335.10	334.00	347.00	331.15	341.25	343.90	339.70	49494	168.13	2363	23539	47.56
GANGAFORGE	EQ	28-Sep-2022	5.80	5.95	5.95	5.70	5.80	5.75	5.80	40577	2.35	201	34442	84.88
GANGESSECU	EQ	28-Sep-2022	108.55	109.15	111.50	107.10	108.90	108.45	108.97	1400	1.53	91	679	48.50
GARFIBRES	EQ	28-Sep-2022	3343.05	3349.00	3403.65	3343.05	3385.00	3380.00	3379.42	4125	139.40	1555	1794	43.49
GATEWAY	EQ	28-Sep-2022	66.75	67.00	69.00	66.50	66.60	66.85	67.08	850117	570.27	3217	620563	73.00
GATI	EQ	28-Sep-2022	167.90	166.00	167.20	159.30	161.00	161.00	164.07	516019	846.65	6583	180030	34.89
GAYAHWS	BE	28-Sep-2022	0.75	0.75	0.75	0.70	0.75	0.70	0.73	37896	0.28	53	-	-
GAYAPROJ	EQ	28-Sep-2022	9.40	9.50	9.70	8.95	9.20	9.10	9.21	5520604	508.40	5861	2830356	51.27
GEECEE	EQ	28-Sep-2022	141.10	136.25	144.15	136.25	141.50	142.40	140.87	7138	10.06	189	4865	68.16
GEEKAYWIRE	EQ	28-Sep-2022	67.50	68.40	69.95	67.80	68.70	68.90	69.07	12571	8.68	164	9220	73.34
GENCON	EQ	28-Sep-2022	30.75	31.20	31.70	30.90	31.60	31.15	31.26	11992	3.75	117	6204	51.73
GENESYS	BE	28-Sep-2022	523.35	512.00	549.00	507.00	538.00	520.05	532.14	13493	71.80	243	-	-
GENUSPAPER	EQ	28-Sep-2022	15.15	15.20	16.50	14.85	16.00	15.90	15.85	487976	77.33	1114	269253	55.18
GENUSPOWER	EQ	28-Sep-2022	78.30	76.00	79.50	76.00	77.00	77.70	78.32	173407	135.82	2465	75460	43.52
GEOJITFSL	EQ	28-Sep-2022	47.70	47.40	48.25	47.05	47.90	47.85	47.81	198336	94.83	1458	80294	40.48
GEPIL	EQ	28-Sep-2022	145.40	144.65	151.00	144.30	149.00	148.80	147.47	147658	217.75	5939	69599	47.14
GESHIP	EQ	28-Sep-2022	524.35	527.10	538.90	512.55	517.85	517.80	525.31	614814	3229.71	37101	190161	30.93
GET&D	EQ	28-Sep-2022	125.85	126.90	126.90	122.55	123.20	123.10	124.24	53409	66.36	1488	31151	58.33
GFLLIMITED	EQ	28-Sep-2022	70.05	69.60	69.80	67.30	67.85	67.80	68.46	116589	79.82	3311	71841	61.62
GFSTEELS	BE	28-Sep-2022	4.30	4.35	4.35	4.35	4.35	4.35	4.35	1	0.00	1	-	-
GHCL	EQ	28-Sep-2022	657.35	650.00	664.90	634.10	640.90	640.50	652.12	252343	1645.59	7310	131226	52.00
GICHSGFIN	EQ	28-Sep-2022	125.75	124.95	127.65	123.75	125.15	125.30	125.58	64893	81.49	2042	29978	46.20
GICL	SM	28-Sep-2022	71.00	70.00	71.50	70.00	71.50	71.50	70.51	60000	42.31	7	30000	50.00
GICRE	EQ	28-Sep-2022	118.00	117.50	119.80	117.40	118.50	118.65	118.77	104260	123.83	2860	43311	41.54
GILLANDERS	EQ	28-Sep-2022	66.40	64.80	66.85	64.80	64.90	64.95	65.67	6090	4.00	64	4893	80.34
GILLETTE	EQ	28-Sep-2022	5153.50	5111.10	5225.00	5111.10	5210.00	5212.20	5185.77	1887	97.86	789	973	51.56
GILT5YBEES	EQ	28-Sep-2022	49.28	49.28	49.34	49.18	49.25	49.24	49.26	79053	38.94	311	52890	66.90
GINNIFILA	EQ	28-Sep-2022	34.45	34.45	34.95	34.10	34.15	34.35	34.59	47011	16.26	421	23450	49.88
GIPCL	EQ	28-Sep-2022	84.70	85.00	85.15	83.25	83.50	83.75	84.43	82347	69.53	2569	36770	44.65
GKWLIMITED	EQ	28-Sep-2022	601.00	604.75	610.95	562.60	605.70	605.50	595.56	437	2.60	58	284	64.99
GLAND	EQ	28-Sep-2022	2060.45	2060.00	2100.00	2042.85	2050.00	2051.05	2064.22	235036	4851.66	25467	144948	61.67
GLAXO	EQ	28-Sep-2022	1384.25	1389.85	1411.00	1381.00	1386.00	1398.45	1395.58	34889	486.90	3899	24126	69.15
GLENMARK	EQ	28-Sep-2022	374.50	372.50	388.10	368.00	382.40	382.75	382.96	1057624	4050.29	27378	277753	26.26
GLFL	BE	28-Sep-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	829	0.03	3	-	-
GLOBAL	EQ	28-Sep-2022	333.70	317.05	350.00	317.05	325.00	327.10	327.77	158244	518.67	4059	60755	38.39
GLOBALVECT	EQ	28-Sep-2022	59.15	57.60	66.45	57.55	60.90	60.95	63.12	218192	137.73	2164	54618	25.03
GLOBE	EQ	28-Sep-2022	6.05	6.10	6.10	5.80	5.85	5.85	5.89	1078531	63.52	1033	479911	44.50
GLOBUSSPR	EQ	28-Sep-2022	847.85	843.40	867.00	838.25	855.00	854.55	856.96	72833	624.15	7726	27519	37.78
GLS	EQ	28-Sep-2022	384.00	370.00	390.00	370.00	385.60	383.05	379.93	152171	578.14	11030	86373	56.76
GMBREW	EQ	28-Sep-2022	608.55	606.90	619.40	602.35	602.55	603.35	608.46	16743	101.88	1594	7951	47.49
GMDCLTD	EQ	28-Sep-2022	138.80	138.00	143.00	136.25	137.00	138.05	139.46	1080704	1507.18	11279	285734	26.44
GMMPFAUDLR	EQ	28-Sep-2022	1902.80	1895.90	1934.00	1868.00	1895.00	1903.35	1905.08	147287	2805.93	13531	65884	44.73
GMRINFRA	EQ	28-Sep-2022	35.75	35.65	36.10	35.00	35.25	35.25	35.55	6028076	2143.27	37604	1564644	25.96
GMRP&UI	EQ	28-Sep-2022	25.15	25.00	26.40	25.00	26.40	26.40	26.23	335424	87.99	739	292847	87.31
GNA	EQ	28-Sep-2022	637.40	627.85	653.70	627.85	644.00	643.25	643.30	31458	202.37	3454	13290	42.25
GNFC	EQ	28-Sep-2022	631.20	623.00	631.80	614.50	616.50	616.35	622.98	987930	6154.57	19829	411061	41.61
GOACARBON	EQ	28-Sep-2022	426.35	425.90	425.90	418.00	418.15	418.60	421.54	15507	65.37	1165	8554	55.16
GOCLCORP	EQ	28-Sep-2022	275.75	278.00	289.90	270.10	275.25	273.15	280.63	65532	183.91	2612	22066	33.67
GOCOLORS	EQ	28-Sep-2022	1297.55	1298.00	1331.95	1281.55	1295.00	1299.05	1304.80	89438	1166.99	10614	28534	31.90
GODFRYPHLP	EQ	28-Sep-2022	1146.85	1135.00	1144.25	1123.00	1130.00	1133.20	1133.08	21040	238.40	2514	8118	38.58
GODHA	EQ	28-Sep-2022	3.25	3.25	3.30	3.15	3.15	3.15	3.21	1065511	34.24	1002	654903	61.46
GODREJAGRO	EQ	28-Sep-2022	512.40	508.90	513.25	503.60	509.00	508.25	508.56	59454	302.36	3836	26481	44.54
GODREJCP	EQ	28-Sep-2022	883.25	876.50	894.35	875.60	882.05	885.05	887.24	923563	8194.21	41377	499544	54.09
GODREJIND	EQ	28-Sep-2022	437.65	436.45	441.40	434.65	438.10	438.15	438.90	58817	258.15	3074	29033	49.36
GODREJPROP	EQ	28-Sep-2022	1154.60	1151.00	1180.00	1142.90	1147.00	1155.25	1164.07	766298	8920.22	31415	252135	32.90
GOENKA	BZ	28-Sep-2022	1.75	1.75	1.80	1.70	1.80	1.75	1.75	104452	1.83	190	-	-
GOKEX	EQ	28-Sep-2022	353.20	351.00	365.80	347.90	349.90	351.70	359.30	361365	1298.39	10696	135950	37.62
GOKUL	EQ	28-Sep-2022	32.30	31.90	32.20	30.10	31.10	30.90	31.04	375179	116.45	3268	162582	43.33
GOKULAGRO	EQ	28-Sep-2022	82.75	84.90	84.90	78.65	79.60	79.55	80.65	80130	64.62	1232	47397	59.15
GOLDBEES	EQ	28-Sep-2022	42.42	42.12	42.62	42.12	42.26	42.30	42.38	1773850	751.68	12447	1196748	67.47
GOLDENTOBC	BE	28-Sep-2022	79.90	80.00	81.60	77.00	79.95	78.30	79.80	4194	3.35	93	-	-
GOLDIAM	EQ	28-Sep-2022	126.30	126.50	129.20	125.15	125.85	125.85	126.89	110354	140.03	2688	52305	47.40
GOLDSHARE	EQ	28-Sep-2022	42.35	42.05	42.50	42.05	42.15	42.25	42.38	53346	22.61	254	49562	92.91
GOLDSTAR	SM	28-Sep-2022	40.40	42.30	42.30	42.30	42.30	42.30	42.30	6000	2.54	1	6000	100.00
GOLDTECH	EQ	28-Sep-2022	50.90	51.70	52.95	50.15	50.60	50.90	51.39	14468	7.44	264	6972	48.19
GOODLUCK	EQ	28-Sep-2022	465.75	470.00	479.00	458.00	472.10	474.65	471.63	60795	286.73	2553	38385	63.14
GOODYEAR	EQ	28-Sep-2022	1048.30	1040.00	1048.20	1015.00	1021.00	1021.70	1029.33	35252	362.86	4963	17549	49.78
GPIL	EQ	28-Sep-2022	276.05	270.00	276.30	270.00	273.20	274.05	273.50	179240	490.21	3638	95714	53.40
GPPL	EQ	28-Sep-2022	90.20	89.95	92.40	88.60	91.00	91.25	91.33	1119279	1022.23	9635	526953	47.08
GPTINFRA	EQ	28-Sep-2022	115.10	114.20	116.90	111.80	112.45	112.45	114.56	89032	102.00	2283	52130	58.55
GRANULES	EQ	28-Sep-2022	318.20	322.00	323.00	311.40	318.00	318.20	317.57	2432825	7725.86	22133	646226	26.56
GRAPHITE	EQ	28-Sep-2022	351.40	350.40	359.30	348.25	350.60	351.45	353.90	284521	1006.93	8981	86033	30.24
GRASIM	EQ	28-Sep-2022	1682.50	1665.00	1687.75	1654.30	1664.00	1669.15	1674.14	548119	9176.30	31941	246907	45.05
GRAUWEIL	EQ	28-Sep-2022	69.05	68.50	68.50	66.75	66.75	67.00	67.59	191966	129.75	3142	140323	73.10
GRAVITA	EQ	28-Sep-2022	304.50	300.50	305.90	296.75	299.50	300.45	301.96	115282	348.11	4098	52813	45.81
GREAVESCOT	EQ	28-Sep-2022	151.45	149.55	152.85	146.10	147.00	148.05	150.21	574423	862.86	7167	216260	37.65
GREENLAM	EQ	28-Sep-2022	303.65	303.40	303.40	285.00	288.00	291.80	296.31	47195	139.84	3609	25068	53.12
GREENPANEL	EQ	28-Sep-2022	415.10	415.10	418.00	410.30	418.00	414.30	414.45	104634	433.66	7903	43939	41.99
GREENPLY	EQ	28-Sep-2022	184.90	182.10	185.45	177.00	178.65	177.80	180.79	137414	248.42	3954	74037	53.88
GREENPOWER	EQ	28-Sep-2022	8.40	8.40	8.80	8.20	8.25	8.25	8.50	2593171	220.35	4365	1303810	50.28
GRINDWELL	EQ	28-Sep-2022	2096.70	2062.00	2102.85	2017.00	2050.00	2046.95	2064.12	28847	595.44	5716	16292	56.48
GRINFRA	EQ	28-Sep-2022	1230.60	1240.00	1240.00	1202.65	1225.10	1224.95	1222.24	17822	217.83	3189	8109	45.50
GRMOVER	EQ	28-Sep-2022	383.10	382.00	391.10	369.00	369.00	376.95	383.30	15033	57.62	3337	4638	30.85
GROBTEA	EQ	28-Sep-2022	983.15	999.00	999.00	926.00	926.00	932.10	943.28	785	7.40	194	333	42.42
GRPLTD	EQ	28-Sep-2022	1867.65	1820.00	1844.95	1785.10	1807.00	1814.25	1809.89	2704	48.94	781	753	27.85
GRSE	EQ	28-Sep-2022	329.05	323.95	334.15	321.00	324.00	324.75	327.77	396748	1300.40	9163	109504	27.60
GRWRHITECH	EQ	28-Sep-2022	666.30	652.50	720.05	652.50	706.75	710.60	696.74	33547	233.74	3346	20930	62.39
GSCLCEMENT	EQ	28-Sep-2022	39.45	38.60	41.40	38.60	39.50	39.40	39.99	176706	70.66	1873	74552	42.19
GSFC	EQ	28-Sep-2022	127.00	127.00	129.75	125.60	128.00	128.30	128.05	1295626	1658.99	11090	469440	36.23
GSPL	EQ	28-Sep-2022	230.20	229.00	231.00	226.00	226.90	227.80	228.79	445129	1018.43	6918	150326	33.77
GSS	EQ	28-Sep-2022	222.20	224.45	224.45	221.00	221.00	221.40	221.48	22721	50.32	332	17245	75.90
GSTL	SM	28-Sep-2022	90.00	90.00	93.50	90.00	93.50	93.50	91.75	8000	7.34	2	4000	50.00
GTL	EQ	28-Sep-2022	8.45	8.45	8.60	8.35	8.35	8.40	8.47	426088	36.08	866	270162	63.41
GTLINFRA	EQ	28-Sep-2022	1.35	1.35	1.40	1.30	1.35	1.30	1.36	18795922	254.78	9147	11555530	61.48
GTPL	EQ	28-Sep-2022	157.35	156.25	158.95	152.10	152.35	153.40	155.37	50651	78.70	1346	30161	59.55
GUFICBIO	EQ	28-Sep-2022	212.65	212.00	220.05	210.90	214.10	216.15	216.46	119215	258.05	4131	42933	36.01
GUJALKALI	EQ	28-Sep-2022	836.85	836.85	857.05	816.60	819.70	825.75	844.38	326923	2760.48	14025	73419	22.46
GUJAPOLLO	EQ	28-Sep-2022	217.20	215.50	217.90	206.00	210.25	209.10	211.73	45768	96.91	1821	12396	27.08
GUJGASLTD	EQ	28-Sep-2022	516.65	515.50	522.35	505.00	507.00	506.85	514.39	1082372	5567.59	19629	168825	15.60
GUJRAFFIA	BE	28-Sep-2022	30.90	30.90	31.25	30.90	31.00	31.00	31.01	395	0.12	8	-	-
GULFOILLUB	EQ	28-Sep-2022	430.20	433.95	439.95	425.05	439.95	438.20	434.90	18250	79.37	1096	11495	62.99
GULFPETRO	EQ	28-Sep-2022	55.80	56.55	57.05	54.50	54.50	54.65	56.07	122251	68.55	1175	87477	71.56
GULPOLY	EQ	28-Sep-2022	251.80	251.35	255.80	246.70	250.00	251.35	251.18	33351	83.77	1945	15036	45.08
GVKPIL	BE	28-Sep-2022	3.35	3.30	3.40	3.20	3.35	3.30	3.29	882081	29.03	1154	-	-
HAL	EQ	28-Sep-2022	2282.35	2260.00	2317.00	2241.05	2284.50	2290.20	2288.86	671464	15368.86	40768	211819	31.55
HAPPSTMNDS	EQ	28-Sep-2022	988.00	980.00	997.00	975.05	994.60	990.85	989.97	225967	2237.01	12989	71973	31.85
HARDWYN	EQ	28-Sep-2022	248.55	248.55	260.95	238.10	260.95	260.70	253.28	11762	29.79	281	6767	57.53
HARIOMPIPE	EQ	28-Sep-2022	252.85	255.85	257.60	250.55	254.55	254.10	254.80	90522	230.65	3455	51060	56.41
HARRMALAYA	EQ	28-Sep-2022	146.50	145.50	148.95	143.55	146.10	146.80	146.99	24880	36.57	898	12562	50.49
HARSHA	EQ	28-Sep-2022	471.05	463.40	468.60	446.00	451.50	451.75	455.33	4965382	22608.89	86380	775287	15.61
HATHWAY	EQ	28-Sep-2022	15.95	15.85	16.05	15.65	15.80	15.70	15.86	3214506	509.97	4483	1224614	38.10
HATSUN	EQ	28-Sep-2022	1010.40	1005.80	1034.00	999.05	1025.00	1024.00	1010.08	13160	132.93	3088	5438	41.32
HAVELLS	EQ	28-Sep-2022	1313.90	1306.90	1325.70	1296.05	1321.50	1319.30	1316.14	719495	9469.57	29007	392417	54.54
HAVISHA	BE	28-Sep-2022	2.45	2.40	2.45	2.35	2.40	2.40	2.37	18639	0.44	53	-	-
HBANKETF	EQ	28-Sep-2022	386.54	384.97	386.44	380.00	380.00	380.65	383.03	4469	17.12	291	3059	68.45
HBLPOWER	EQ	28-Sep-2022	90.00	89.50	93.80	89.05	91.25	91.20	91.56	4333049	3967.35	15321	923752	21.32
HBSL	EQ	28-Sep-2022	51.05	52.10	52.10	48.00	48.55	48.70	49.87	9632	4.80	278	6076	63.08
HCC	EQ	28-Sep-2022	14.60	14.30	14.85	13.55	13.55	13.65	14.28	39515094	5642.19	21254	11203095	28.35
HCG	EQ	28-Sep-2022	276.45	277.00	281.70	270.55	273.00	271.45	275.90	118723	327.56	3613	75061	63.22
HCL-INSYS	EQ	28-Sep-2022	16.25	16.15	16.40	16.00	16.10	16.05	16.15	300307	48.49	1411	154161	51.33
HCLTECH	EQ	28-Sep-2022	918.75	913.00	926.95	911.85	919.70	920.80	920.15	4154139	38224.42	102979	2851492	68.64
HDFC	EQ	28-Sep-2022	2289.15	2272.00	2278.10	2237.25	2238.00	2244.05	2255.91	2809685	63383.87	154761	1792753	63.81
HDFC	W3	28-Sep-2022	400.00	390.00	400.00	388.00	392.95	391.35	391.02	44400	173.61	72	32400	72.97
HDFCAMC	EQ	28-Sep-2022	1861.95	1852.00	1873.45	1831.00	1860.00	1859.60	1855.45	197975	3673.32	12542	88543	44.72
HDFCBANK	EQ	28-Sep-2022	1413.85	1406.00	1410.60	1385.90	1387.00	1389.55	1397.25	5908066	82550.59	215474	3384446	57.29
HDFCLIFE	EQ	28-Sep-2022	520.85	518.35	520.25	510.00	514.20	514.45	515.02	3564554	18358.18	113700	1886356	52.92
HDFCMFGETF	EQ	28-Sep-2022	43.66	43.59	43.73	43.50	43.54	43.55	43.60	201723	87.96	752	140044	69.42
HDFCNEXT50	EQ	28-Sep-2022	426.67	427.99	429.89	420.00	420.00	420.34	425.35	364	1.55	31	232	63.74
HDFCNIF100	EQ	28-Sep-2022	175.23	175.01	200.00	172.25	200.00	174.80	174.47	1161	2.03	92	819	70.54
HDFCNIFETF	EQ	28-Sep-2022	184.68	183.99	184.40	182.35	182.64	182.84	183.46	25092	46.03	693	20676	82.40
HDFCSENETF	EQ	28-Sep-2022	621.68	619.97	622.00	614.50	615.50	615.54	619.64	14287	88.53	492	13311	93.17
HDFCSILVER	EQ	28-Sep-2022	55.10	54.88	54.88	53.80	53.80	53.94	54.05	48586	26.26	207	43741	90.03
HDIL	BZ	28-Sep-2022	5.55	5.45	5.80	5.35	5.80	5.80	5.71	295278	16.87	810	-	-
HEADSUP	EQ	28-Sep-2022	12.40	12.20	12.45	11.75	11.75	12.05	12.26	205938	25.24	1469	16286	7.91
HEALTHY	EQ	28-Sep-2022	8.01	8.12	8.13	7.14	8.06	8.06	8.08	67917	5.49	312	20979	30.89
HECPROJECT	EQ	28-Sep-2022	30.20	31.55	31.70	28.70	28.90	28.90	30.09	1237	0.37	29	637	51.50
HEG	EQ	28-Sep-2022	1055.90	1048.20	1070.95	1034.00	1038.70	1038.85	1052.66	79902	841.10	7929	19505	24.41
HEIDELBERG	EQ	28-Sep-2022	187.60	184.00	191.80	182.50	187.00	186.30	187.16	741688	1388.18	10367	259380	34.97
HEMIPROP	EQ	28-Sep-2022	95.45	94.00	96.00	93.25	94.35	94.10	94.45	530441	500.98	3523	219285	41.34
HERANBA	EQ	28-Sep-2022	540.75	543.00	552.00	541.00	543.00	542.55	546.11	20534	112.14	1773	10987	53.51
HERCULES	EQ	28-Sep-2022	197.05	192.00	204.90	192.00	194.50	194.35	198.04	103322	204.62	4933	33409	32.33
HERITGFOOD	EQ	28-Sep-2022	301.15	301.00	307.90	297.00	304.25	304.15	301.33	52120	157.05	2847	27179	52.15
HEROMOTOCO	EQ	28-Sep-2022	2638.25	2600.00	2625.00	2575.10	2579.45	2591.35	2600.54	923391	24013.14	59663	444960	48.19
HESTERBIO	EQ	28-Sep-2022	2040.55	2007.00	2048.00	2003.15	2011.00	2021.65	2028.80	7859	159.44	1073	2972	37.82
HEXATRADEX	EQ	28-Sep-2022	164.05	162.35	165.00	162.35	164.50	164.45	163.84	10090	16.53	71	8993	89.13
HFCL	EQ	28-Sep-2022	70.90	70.25	72.60	69.50	69.80	70.10	71.13	7451400	5300.18	24101	1854658	24.89
HGINFRA	EQ	28-Sep-2022	584.95	585.00	586.25	566.60	571.65	570.35	576.74	42215	243.47	3847	18582	44.02
HGS	EQ	28-Sep-2022	1255.95	1256.85	1256.85	1225.00	1226.00	1234.45	1241.60	28534	354.28	3991	7496	26.27
HIKAL	EQ	28-Sep-2022	334.85	334.20	338.00	322.25	325.50	326.80	331.82	166055	551.00	4683	50965	30.69
HIL	EQ	28-Sep-2022	2838.05	2830.00	2929.90	2727.00	2761.00	2751.85	2817.92	26985	760.41	5647	13071	48.44
HILTON	EQ	28-Sep-2022	76.15	73.00	75.85	72.35	72.35	72.35	72.92	237675	173.30	1630	112994	47.54
HIMATSEIDE	EQ	28-Sep-2022	93.20	92.80	97.00	92.10	93.50	93.85	95.02	273680	260.04	5174	103058	37.66
HINDALCO	EQ	28-Sep-2022	373.60	368.00	372.10	358.80	359.95	360.75	366.29	10751444	39381.61	137333	5196941	48.34
HINDCOMPOS	EQ	28-Sep-2022	344.40	345.00	349.00	331.95	335.00	336.35	337.29	7142	24.09	617	4288	60.04
HINDCON	EQ	28-Sep-2022	82.25	83.85	83.85	80.20	80.65	81.00	81.72	21836	17.84	456	12904	59.10
HINDCOPPER	EQ	28-Sep-2022	104.40	103.00	104.45	100.20	100.45	100.65	102.39	2815671	2882.86	16112	839166	29.80
HINDMOTORS	EQ	28-Sep-2022	15.00	14.75	15.75	14.65	15.75	15.75	15.60	417642	65.14	805	358773	85.90
HINDOILEXP	EQ	28-Sep-2022	131.60	131.50	132.00	126.05	126.55	127.15	129.13	360756	465.83	5380	148556	41.18
HINDPETRO	EQ	28-Sep-2022	221.90	220.00	222.00	217.80	218.75	219.00	219.45	2657270	5831.39	28731	1400937	52.72
HINDUNILVR	EQ	28-Sep-2022	2679.25	2669.95	2708.75	2652.05	2700.00	2702.10	2692.61	1526197	41094.49	90711	968100	63.43
HINDWAREAP	EQ	28-Sep-2022	361.30	350.00	370.75	350.00	356.90	359.05	362.62	50792	184.18	3932	22936	45.16
HINDZINC	EQ	28-Sep-2022	274.00	271.55	273.50	262.65	266.00	266.10	268.95	308238	829.01	9790	185870	60.30
HIRECT	EQ	28-Sep-2022	233.20	233.20	237.20	220.10	220.10	222.40	228.19	12864	29.35	701	7580	58.92
HISARMETAL	EQ	28-Sep-2022	125.50	121.70	129.20	121.40	121.40	123.35	125.85	14534	18.29	701	6648	45.74
HITECH	EQ	28-Sep-2022	583.25	583.25	586.35	571.00	579.00	576.95	577.10	14584	84.16	843	7798	53.47
HITECHCORP	EQ	28-Sep-2022	222.70	220.00	229.80	219.10	219.35	223.00	225.45	2628	5.92	245	1452	55.25
HITECHGEAR	EQ	28-Sep-2022	200.75	203.85	203.85	192.10	192.10	192.65	194.98	4466	8.71	292	3191	71.45
HLEGLAS	EQ	28-Sep-2022	3517.00	3510.00	3517.00	3471.35	3490.00	3488.40	3495.15	5347	186.89	1396	2557	47.82
HLVLTD	EQ	28-Sep-2022	9.35	9.20	9.55	9.20	9.40	9.35	9.41	95106	8.95	278	67107	70.56
HMT	BZ	28-Sep-2022	26.45	25.90	26.85	25.50	25.50	25.70	25.89	3944	1.02	33	-	-
HMVL	EQ	28-Sep-2022	55.50	54.40	58.05	54.30	55.35	55.75	56.16	42602	23.93	676	18116	42.52
HNDFDS	EQ	28-Sep-2022	454.70	459.85	463.00	452.00	457.65	454.85	457.69	19746	90.38	3797	8942	45.29
HNGSNGBEES	EQ	28-Sep-2022	255.17	258.97	258.97	251.49	252.53	252.19	253.47	8468	21.46	269	6896	81.44
HOMEFIRST	EQ	28-Sep-2022	864.55	861.00	877.00	855.05	872.40	873.80	873.14	57681	503.64	5071	39668	68.77
HONAUT	EQ	28-Sep-2022	39524.35	39440.00	39990.00	39174.00	39452.15	39233.95	39413.15	4460	1757.83	1734	2218	49.73
HONDAPOWER	EQ	28-Sep-2022	1492.05	1491.30	1525.00	1477.00	1503.00	1500.20	1503.22	8101	121.78	832	3655	45.12
HOVS	EQ	28-Sep-2022	54.10	54.95	58.15	52.20	57.70	56.70	56.98	56120	31.98	928	16859	30.04
HPAL	EQ	28-Sep-2022	407.85	407.85	416.75	403.25	406.55	410.65	408.80	67405	275.55	3350	11399	16.91
HPL	EQ	28-Sep-2022	68.50	68.70	69.05	67.10	67.35	67.75	68.16	60911	41.52	1517	24285	39.87
HSCL	EQ	28-Sep-2022	98.90	97.60	100.05	97.05	97.35	97.60	98.26	3509425	3448.34	12222	1068224	30.44
HTMEDIA	EQ	28-Sep-2022	21.10	20.80	21.50	20.60	20.85	20.75	21.06	241947	50.95	949	136383	56.37
HUBTOWN	BE	28-Sep-2022	56.40	53.60	59.20	53.60	59.20	59.20	57.39	411624	236.22	1525	-	-
HUDCO	EQ	28-Sep-2022	35.10	35.00	35.35	34.80	34.95	35.00	35.10	587678	206.28	3029	316720	53.89
HUDCO	N2	28-Sep-2022	1172.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	100	1.18	1	100	100.00
HUDCO	N8	28-Sep-2022	1190.00	1190.00	1190.00	1186.25	1186.25	1186.27	1186.28	374	4.44	6	374	100.00
HUDCO	ND	28-Sep-2022	1246.11	1269.99	1269.99	1269.99	1269.99	1269.99	1269.99	2	0.03	1	2	100.00
HUDCO	NE	28-Sep-2022	1375.00	1370.00	1370.00	1356.00	1365.15	1365.15	1360.50	237	3.22	20	237	100.00
HUHTAMAKI	EQ	28-Sep-2022	206.00	202.00	215.80	201.80	213.10	213.80	212.77	255860	544.38	6120	142025	55.51
IBMFNIFTY	EQ	28-Sep-2022	181.80	185.45	188.00	180.00	180.00	180.19	181.09	1435	2.60	129	1170	81.53
IBREALEST	EQ	28-Sep-2022	72.20	71.85	74.30	71.10	71.85	72.50	72.86	5486869	3997.47	17757	1234515	22.50
IBUCCREDIT	N7	28-Sep-2022	979.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	1	35	100.00
IBUCCREDIT	NB	28-Sep-2022	948.41	945.00	945.00	945.00	945.00	945.00	945.00	25	0.24	1	25	100.00
IBUCCREDIT	ND	28-Sep-2022	906.74	915.00	915.00	915.00	915.00	915.00	915.00	40	0.37	3	40	100.00
IBULHSGFIN	EQ	28-Sep-2022	113.40	113.25	116.65	112.25	114.25	114.60	114.71	14010832	16071.91	52660	1729408	12.34
IBULHSGFIN	NA	28-Sep-2022	889.03	889.05	890.00	889.05	890.00	890.00	890.00	414	3.68	24	414	100.00
IBULHSGFIN	NE	28-Sep-2022	910.00	910.00	910.00	910.00	910.00	910.00	910.00	50	0.46	1	50	100.00
IBULHSGFIN	NQ	28-Sep-2022	958.00	958.00	975.00	958.00	975.00	975.00	959.55	33	0.32	3	30	90.91
IBULHSGFIN	NS	28-Sep-2022	900.00	921.00	921.00	910.00	910.00	910.00	911.46	76	0.69	11	76	100.00
IBULHSGFIN	YR	28-Sep-2022	970.00	965.00	965.00	960.00	960.00	960.00	960.53	47	0.45	3	47	100.00
ICDSLTD	BE	28-Sep-2022	34.40	34.90	36.10	33.25	35.90	35.65	35.10	1800	0.63	30	-	-
ICEMAKE	BE	28-Sep-2022	242.75	253.00	254.85	247.65	254.85	254.85	254.08	131911	335.16	1157	-	-
ICICI500	EQ	28-Sep-2022	25.29	25.37	25.37	24.51	25.00	24.99	24.89	28593	7.12	456	16936	59.23
ICICI5GSEC	EQ	28-Sep-2022	50.72	50.00	50.75	50.00	50.75	50.75	50.48	24	0.01	8	24	100.00
ICICIALPLV	EQ	28-Sep-2022	170.97	171.96	171.96	169.88	171.02	170.83	171.04	92346	157.95	247	91503	99.09
ICICIAUTO	EQ	28-Sep-2022	126.24	126.76	128.18	124.78	127.14	126.83	126.72	19029	24.11	293	10412	54.72
ICICIB22	EQ	28-Sep-2022	51.52	54.59	54.59	50.62	50.87	50.80	51.11	105839	54.10	1531	53824	50.85
ICICIBANK	EQ	28-Sep-2022	852.55	844.00	863.25	844.00	848.90	849.50	854.48	11411458	97508.26	185710	6899411	60.46
ICICIBANKN	EQ	28-Sep-2022	38.52	38.97	38.97	37.84	37.84	37.94	38.16	40006	15.27	554	32404	81.00
ICICIBANKP	EQ	28-Sep-2022	196.04	192.51	195.99	191.70	192.11	192.69	193.95	29596	57.40	414	8130	27.47
ICICICONSU	EQ	28-Sep-2022	79.33	79.34	79.99	78.00	78.91	79.30	79.31	2060	1.63	118	1120	54.37
ICICIFMCG	EQ	28-Sep-2022	451.22	451.25	452.97	446.09	448.91	448.26	448.83	6210	27.87	214	2091	33.67
ICICIGI	EQ	28-Sep-2022	1158.40	1154.00	1171.15	1140.00	1160.00	1164.05	1159.99	501473	5817.04	28261	316599	63.13
ICICIGOLD	EQ	28-Sep-2022	43.69	43.70	47.60	43.51	43.55	43.61	43.67	668747	292.05	1806	642394	96.06
ICICIINFRA	EQ	28-Sep-2022	49.72	49.11	50.20	49.11	49.81	49.81	49.71	148	0.07	19	40	27.03
ICICILIQ	EQ	28-Sep-2022	999.99	999.99	1000.01	999.50	1000.00	999.99	1000.00	168251	1682.50	304	142666	84.79
ICICILOVOL	EQ	28-Sep-2022	137.58	138.48	138.48	135.62	137.75	137.87	137.97	447497	617.43	730	432736	96.70
ICICIM150	EQ	28-Sep-2022	116.98	117.79	117.79	116.51	116.51	116.63	117.10	5254	6.15	277	3142	59.80
ICICIMCAP	EQ	28-Sep-2022	103.00	103.89	103.89	101.91	102.30	102.18	102.71	5041	5.18	212	2766	54.87
ICICIMOM30	EQ	28-Sep-2022	19.13	19.73	19.73	18.60	18.92	19.00	18.95	26946	5.11	116	21033	78.06
ICICINF100	EQ	28-Sep-2022	189.82	190.48	190.48	186.80	187.25	188.30	188.38	48073	90.56	356	33322	69.32
ICICINIFTY	EQ	28-Sep-2022	185.02	185.62	185.62	183.00	184.42	183.20	183.99	206128	379.25	3115	131669	63.88
ICICINV20	EQ	28-Sep-2022	92.92	93.28	93.28	92.10	92.64	92.31	92.50	21588	19.97	704	14009	64.89
ICICINXT50	EQ	28-Sep-2022	43.67	43.93	43.93	43.21	43.21	43.35	43.52	203394	88.53	805	120398	59.19
ICICIPHARM	EQ	28-Sep-2022	80.31	83.27	83.27	79.03	81.14	81.07	81.31	16796	13.66	153	11237	66.90
ICICIPRULI	EQ	28-Sep-2022	532.50	529.50	538.05	526.45	530.80	532.70	532.92	1020329	5437.56	15317	608775	59.66
ICICISENSX	EQ	28-Sep-2022	629.16	627.99	627.99	621.51	625.00	623.68	624.18	4695	29.31	229	2057	43.81
ICICISILVE	EQ	28-Sep-2022	56.98	56.77	56.77	55.81	55.85	55.93	56.10	391534	219.64	1708	325474	83.13
ICICITECH	EQ	28-Sep-2022	27.95	27.89	28.10	27.71	27.94	27.99	27.99	1178374	329.85	1567	932659	79.15
ICIL	EQ	28-Sep-2022	139.50	137.40	141.40	137.05	137.90	138.45	139.16	134200	186.76	5165	40127	29.90
ICRA	EQ	28-Sep-2022	3965.05	3977.95	3977.95	3825.10	3825.10	3844.25	3904.08	21954	857.10	698	21088	96.06
IDBI	EQ	28-Sep-2022	40.45	40.00	40.55	39.80	39.95	40.10	40.15	6157262	2472.20	11351	1378736	22.39
IDBIGOLD	EQ	28-Sep-2022	4516.40	4529.95	4550.00	4515.05	4530.00	4530.35	4535.96	105	4.76	34	67	63.81
IDEA	EQ	28-Sep-2022	9.15	9.00	9.35	8.95	9.05	9.00	9.15	115098132	10536.27	76893	35959519	31.24
IDFC	EQ	28-Sep-2022	64.95	64.25	65.75	63.45	64.35	64.55	64.81	5870106	3804.64	14388	1711586	29.16
IDFCFIRSTB	EQ	28-Sep-2022	47.45	47.10	47.50	46.20	46.45	46.70	46.89	29974165	14054.86	43277	8071267	26.93
IDFNIFTYET	EQ	28-Sep-2022	180.35	181.60	184.00	179.00	179.00	179.00	179.89	444	0.80	28	433	97.52
IEX	EQ	28-Sep-2022	141.70	141.00	142.90	139.65	140.40	140.55	141.01	4648911	6555.55	49784	1336340	28.75
IFBAGRO	EQ	28-Sep-2022	544.50	535.60	544.75	531.00	536.35	539.75	538.53	5454	29.37	606	3196	58.60
IFBIND	EQ	28-Sep-2022	889.70	885.50	900.00	875.00	890.50	881.90	885.22	11351	100.48	3579	4568	40.24
IFCI	EQ	28-Sep-2022	9.75	9.75	10.05	9.50	9.55	9.60	9.80	3742978	366.72	4795	1269771	33.92
IFCI	NH	28-Sep-2022	1092.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	1	100	100.00
IFCI	NL	28-Sep-2022	1057.00	1075.00	1075.00	1072.00	1072.00	1072.00	1074.25	20	0.21	3	20	100.00
IFGLEXPOR	EQ	28-Sep-2022	261.25	262.00	262.00	255.20	256.50	257.70	258.33	11478	29.65	1071	7209	62.81
IGARASHI	EQ	28-Sep-2022	407.95	401.10	447.35	401.10	429.80	428.15	434.34	182980	794.75	10512	43230	23.63
IGL	EQ	28-Sep-2022	422.95	420.00	427.40	417.40	422.60	424.45	424.17	2648661	11234.73	37706	868159	32.78
IGPL	EQ	28-Sep-2022	563.30	550.00	569.50	550.00	557.40	558.35	561.06	15782	88.55	1493	8179	51.82
IIFCL	N1	28-Sep-2022	1214.00	1177.25	1177.25	1177.25	1177.25	1177.25	1177.25	100	1.18	1	100	100.00
IIFCL	N2	28-Sep-2022	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	133	1.46	2	133	100.00
IIFCL	N4	28-Sep-2022	1330.00	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	1	0.01	1	1	100.00
IIFL	EQ	28-Sep-2022	357.60	353.00	359.60	348.10	350.55	351.25	354.08	444111	1572.50	8141	258756	58.26
IIFL	N6	28-Sep-2022	1035.00	1031.00	1031.00	1030.00	1030.00	1030.00	1030.90	10	0.10	2	10	100.00
IIFL	N9	28-Sep-2022	1002.00	1002.20	1015.00	1002.20	1002.50	1002.50	1008.48	102	1.03	3	102	100.00
IIFL	NA	28-Sep-2022	1327.00	1326.00	1337.50	1326.00	1337.50	1337.50	1335.77	571	7.63	3	571	100.00
IIFL	NC	28-Sep-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	300	3.02	4	300	100.00
IIFL	NE	28-Sep-2022	1020.01	1022.00	1022.00	1017.00	1017.00	1017.00	1021.43	244	2.49	12	144	59.02
IIFL	NF	28-Sep-2022	1008.00	1008.00	1008.99	1003.40	1005.00	1005.00	1006.81	2225	22.40	45	1944	87.37
IIFL	NL	28-Sep-2022	970.00	976.00	976.00	969.00	970.00	970.01	970.61	1025	9.95	19	1025	100.00
IIFL	NM	28-Sep-2022	1000.00	990.00	990.00	953.00	953.00	953.00	988.32	22	0.22	3	21	95.45
IIFLSEC	EQ	28-Sep-2022	66.80	66.80	66.80	65.55	66.35	66.10	66.22	177253	117.38	2008	97017	54.73
IIFLWAM	EQ	28-Sep-2022	1792.95	1790.00	1790.00	1729.95	1787.80	1773.35	1765.21	12277	216.71	2785	6663	54.27
IIHFL	N4	28-Sep-2022	989.10	996.50	996.50	988.00	988.00	989.96	992.21	447	4.44	9	447	100.00
IIHFL	N5	28-Sep-2022	993.90	992.01	993.74	990.00	990.01	990.11	990.32	3631	35.96	39	3621	99.72
IIHFL	N6	28-Sep-2022	1053.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1	0.01	1	1	100.00
IIHFL	N9	28-Sep-2022	954.00	950.00	954.00	920.00	954.00	953.58	936.45	365	3.42	12	262	71.78
IIHFL	NC	28-Sep-2022	946.00	945.00	945.00	945.00	945.00	945.00	945.00	7	0.07	1	7	100.00
IITL	EQ	28-Sep-2022	68.60	69.95	69.95	68.25	68.30	68.30	69.04	141	0.10	12	46	32.62
IL&FSENGG	BZ	28-Sep-2022	15.95	15.30	15.80	15.20	15.35	15.35	15.48	35693	5.53	54	-	-
IL&FSTRANS	BZ	28-Sep-2022	4.50	4.65	4.65	4.35	4.50	4.60	4.57	29410	1.34	73	-	-
IMAGICAA	BE	28-Sep-2022	34.25	33.00	35.25	32.65	34.00	34.05	33.75	194400	65.60	773	-	-
IMFA	EQ	28-Sep-2022	243.60	242.90	247.40	240.00	241.75	242.00	243.98	27273	66.54	1497	15228	55.84
IMPAL	EQ	28-Sep-2022	744.10	749.95	755.00	737.00	747.00	747.15	748.07	857	6.41	87	699	81.56
IMPEXFERRO	EQ	28-Sep-2022	5.25	5.00	5.00	5.00	5.00	5.00	5.00	48843	2.44	186	48843	100.00
INCREDIBLE	EQ	28-Sep-2022	22.95	23.45	23.45	21.15	22.15	21.75	22.13	50601	11.20	299	38501	76.09
INDBANK	EQ	28-Sep-2022	22.15	22.00	24.95	22.00	22.70	22.95	23.83	358999	85.56	2446	131632	36.67
INDHOTEL	EQ	28-Sep-2022	327.50	327.40	333.00	323.85	325.00	324.95	328.28	8068423	26487.11	102016	3107933	38.52
INDIACEM	EQ	28-Sep-2022	231.60	228.00	254.75	226.20	248.80	250.25	247.25	24857060	61458.07	140382	1625705	6.54
INDIAGLYCO	EQ	28-Sep-2022	846.85	840.00	844.70	825.00	828.00	827.10	836.06	37336	312.15	3018	16508	44.21
INDIAMART	EQ	28-Sep-2022	4408.80	4390.00	4424.95	4308.05	4338.00	4341.40	4365.36	104829	4576.16	12998	45568	43.47
INDIANB	EQ	28-Sep-2022	188.25	186.30	189.55	184.50	186.00	186.80	186.81	758212	1416.45	10748	266409	35.14
INDIANCARD	EQ	28-Sep-2022	211.30	209.00	212.05	208.35	210.00	209.00	209.98	2137	4.49	104	1472	68.88
INDIANHUME	EQ	28-Sep-2022	165.35	162.00	165.00	160.05	161.80	162.05	162.33	54116	87.84	2093	25043	46.28
INDIGO	EQ	28-Sep-2022	1845.15	1833.85	1852.00	1811.00	1817.55	1819.70	1830.92	418863	7669.07	18672	194127	46.35
INDIGOPNTS	EQ	28-Sep-2022	1512.75	1500.00	1520.00	1496.10	1513.00	1513.45	1511.20	13748	207.76	2458	6741	49.03
INDIGRID	IV	28-Sep-2022	143.02	143.95	143.95	142.06	143.81	143.55	143.44	99303	142.44	439	89380	90.01
INDIGRID	NH	28-Sep-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	40	0.41	2	40	100.00
INDIGRID	NJ	28-Sep-2022	1028.13	1030.00	1030.00	1026.00	1027.00	1027.00	1027.75	258	2.65	12	217	84.11
INDLMETER	BE	28-Sep-2022	7.05	7.35	7.35	7.00	7.25	7.10	7.09	12894	0.91	78	-	-
INDNIPPON	EQ	28-Sep-2022	427.75	425.55	431.30	414.40	422.00	421.25	422.10	13938	58.83	986	8159	58.54
INDOAMIN	EQ	28-Sep-2022	116.85	115.50	118.40	114.25	116.20	117.15	116.65	74437	86.83	2514	34144	45.87
INDOBORAX	EQ	28-Sep-2022	125.85	127.00	129.70	124.30	125.00	125.05	126.78	29109	36.91	1016	14160	48.64
INDOCO	EQ	28-Sep-2022	325.65	325.00	334.80	308.15	309.95	311.65	320.77	223899	718.20	10961	115767	51.71
INDORAMA	EQ	28-Sep-2022	56.50	57.25	58.40	56.25	58.40	57.20	57.37	123754	71.00	1096	90710	73.30
INDOSTAR	BE	28-Sep-2022	155.10	152.30	156.20	148.10	152.00	151.15	150.64	9667	14.56	174	-	-
INDOTECH	EQ	28-Sep-2022	204.95	206.90	211.40	204.40	206.00	206.50	209.50	21033	44.06	453	17609	83.72
INDOTHAI	EQ	28-Sep-2022	164.00	165.60	165.65	156.10	157.20	157.85	159.12	2634	4.19	73	1680	63.78
INDOWIND	BE	28-Sep-2022	14.30	14.60	14.60	13.90	14.00	14.00	14.11	52076	7.35	402	-	-
INDRAMEDCO	EQ	28-Sep-2022	63.50	63.10	64.75	63.00	63.10	63.25	63.63	107819	68.60	1205	55414	51.40
INDSWFTLAB	EQ	28-Sep-2022	56.60	56.60	56.60	55.70	55.75	55.75	55.90	12666	7.08	203	8820	69.64
INDSWFTLTD	EQ	28-Sep-2022	9.20	9.15	9.45	9.05	9.40	9.45	9.30	23789	2.21	95	10712	45.03
INDTERRAIN	EQ	28-Sep-2022	64.90	63.15	66.00	63.15	64.10	64.20	64.74	208723	135.14	1961	99129	47.49
INDUSINDBK	EQ	28-Sep-2022	1165.10	1155.20	1160.00	1133.00	1137.70	1140.90	1148.10	4898528	56240.07	98173	1951496	39.84
INDUSTOWER	EQ	28-Sep-2022	189.05	188.45	188.95	182.50	182.95	183.25	185.59	1851842	3436.89	37616	744533	40.20
INEOSSTYRO	EQ	28-Sep-2022	864.20	860.00	876.00	854.25	855.05	855.70	864.71	24601	212.73	1953	13047	53.03
INFIBEAM	EQ	28-Sep-2022	14.40	14.00	14.60	14.00	14.45	14.35	14.32	1820365	260.69	3932	731226	40.17
INFOBEAN	EQ	28-Sep-2022	539.70	543.50	543.50	511.00	514.10	518.75	528.74	26159	138.31	2198	17639	67.43
INFOMEDIA	BE	28-Sep-2022	4.85	4.65	5.05	4.65	5.05	5.05	4.65	842	0.04	7	-	-
INFRABEES	EQ	28-Sep-2022	513.40	508.75	512.79	506.51	509.16	508.06	509.44	2259	11.51	193	836	37.01
INFY	EQ	28-Sep-2022	1393.55	1379.00	1405.85	1377.00	1394.45	1394.70	1396.79	7022098	98083.75	235532	4802889	68.40
INGERRAND	EQ	28-Sep-2022	2105.65	2101.00	2116.20	2002.10	2030.00	2044.45	2080.36	14107	293.48	3179	7038	49.89
INNOVANA	SM	28-Sep-2022	338.80	349.75	349.75	349.75	349.75	349.75	349.75	1000	3.50	1	1000	100.00
INNOVATIVE	ST	28-Sep-2022	2.90	2.95	2.95	2.95	2.95	2.95	2.95	3000	0.09	1	3000	100.00
INOXLEISUR	EQ	28-Sep-2022	486.45	484.80	499.25	482.75	491.70	496.40	493.58	301052	1485.94	15742	139934	46.48
INOXWIND	EQ	28-Sep-2022	140.35	138.80	147.90	138.50	141.35	142.05	143.08	994349	1422.73	5070	719766	72.39
INSECTICID	EQ	28-Sep-2022	971.95	970.00	973.45	953.00	970.00	966.40	965.06	26548	256.20	3781	18103	68.19
INSPIRISYS	EQ	28-Sep-2022	49.85	52.20	52.30	49.00	51.40	50.75	51.61	34404	17.76	168	29740	86.44
INTELLECT	EQ	28-Sep-2022	535.30	535.00	541.90	528.50	538.20	535.25	534.59	265600	1419.86	10537	85244	32.09
INTENTECH	EQ	28-Sep-2022	68.80	68.45	71.60	68.00	69.90	69.85	69.76	46551	32.47	846	23578	50.65
INTLCONV	EQ	28-Sep-2022	55.35	55.05	57.50	55.05	57.30	57.05	56.43	79551	44.89	955	51949	65.30
INVENTURE	EQ	28-Sep-2022	2.85	2.90	2.95	2.80	2.85	2.85	2.87	3857788	110.61	1656	2164741	56.11
IOB	EQ	28-Sep-2022	16.90	16.95	17.25	16.90	17.00	16.95	17.09	2805774	479.42	4608	864923	30.83
IOC	EQ	28-Sep-2022	66.75	66.40	66.40	65.55	65.75	65.75	65.93	15974881	10531.88	60441	9703886	60.74
IOLCP	EQ	28-Sep-2022	347.30	344.50	355.50	341.00	341.90	343.00	349.97	207265	725.37	8067	49984	24.12
IONEXCHANG	EQ	28-Sep-2022	2047.90	2050.00	2102.40	2005.25	2005.25	2015.95	2043.63	10651	217.67	2409	5392	50.62
IPCALAB	EQ	28-Sep-2022	904.95	895.00	917.70	882.85	895.10	895.60	899.89	396813	3570.88	16440	131303	33.09
IPL	EQ	28-Sep-2022	293.10	290.60	291.25	282.25	283.10	284.45	287.52	148617	427.30	4776	60286	40.56
IRB	EQ	28-Sep-2022	201.40	200.00	204.00	198.10	199.35	199.65	201.06	790998	1590.38	9619	292904	37.03
IRBINVIT	IV	28-Sep-2022	59.85	60.00	60.15	59.02	59.51	59.64	59.82	222653	133.19	2025	165720	74.43
IRCON	EQ	28-Sep-2022	39.70	39.30	39.45	39.00	39.00	39.05	39.20	649570	254.62	3355	268908	41.40
IRCTC	EQ	28-Sep-2022	676.65	671.90	682.90	666.70	681.50	680.10	676.49	2044821	13833.08	43677	728055	35.60
IREDA	N4	28-Sep-2022	1110.00	1090.00	1092.00	1090.00	1092.00	1092.00	1091.00	100	1.09	2	50	50.00
IREDA	N6	28-Sep-2022	1449.99	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	56	0.76	2	56	100.00
IREDA	N7	28-Sep-2022	1215.00	1216.99	1216.99	1216.99	1216.99	1216.99	1216.99	1	0.01	1	1	100.00
IRFC	EQ	28-Sep-2022	21.15	21.80	21.80	21.05	21.25	21.25	21.30	6152889	1310.76	7606	1790904	29.11
IRFC	N2	28-Sep-2022	1182.75	1183.50	1183.50	1182.50	1182.50	1182.50	1182.50	782	9.25	6	782	100.00
IRFC	N3	28-Sep-2022	1140.10	1067.60	1072.80	1067.60	1072.80	1072.80	1067.86	20	0.21	2	20	100.00
IRFC	N5	28-Sep-2022	1101.10	1064.00	1066.00	1064.00	1066.00	1066.00	1065.00	14	0.15	2	7	50.00
IRFC	N7	28-Sep-2022	1174.99	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	20	0.22	2	20	100.00
IRFC	N9	28-Sep-2022	1110.00	1076.10	1077.11	1076.10	1077.11	1077.11	1076.23	230	2.48	2	230	100.00
IRFC	NA	28-Sep-2022	1217.99	1217.99	1217.99	1217.99	1217.99	1217.99	1217.99	1	0.01	1	1	100.00
IRFC	ND	28-Sep-2022	1149.80	1067.10	1067.10	1067.10	1067.10	1067.10	1067.10	100	1.07	1	100	100.00
IRFC	NE	28-Sep-2022	1233.85	1268.99	1268.99	1235.00	1235.00	1235.00	1241.98	738	9.17	14	691	93.63
IRFC	NJ	28-Sep-2022	1201.00	1200.00	1205.15	1200.00	1200.00	1201.78	1201.88	889	10.68	8	839	94.38
IRFC	NK	28-Sep-2022	1241.11	1249.95	1250.00	1245.50	1245.50	1248.18	1248.87	796	9.94	11	791	99.37
IRFC	NO	28-Sep-2022	1214.90	1202.50	1210.00	1200.00	1210.00	1210.00	1205.51	3798	45.79	98	3183	83.81
IRIS	EQ	28-Sep-2022	79.65	80.60	81.15	75.60	77.45	77.95	79.18	7332	5.81	307	3576	48.77
IRISDOREME	EQ	28-Sep-2022	189.50	190.00	227.40	190.00	227.40	227.40	222.56	127981	284.83	2323	32530	25.42
ISEC	EQ	28-Sep-2022	513.05	505.00	515.00	505.00	513.00	511.90	511.86	96880	495.89	6161	58249	60.12
ISFT	EQ	28-Sep-2022	155.05	152.00	154.35	151.00	151.00	151.65	152.50	6456	9.85	147	5127	79.41
ISGEC	EQ	28-Sep-2022	510.15	505.10	519.20	501.65	505.00	506.15	513.19	41456	212.75	6569	14466	34.89
ISHAN	ST	28-Sep-2022	75.30	72.50	72.50	71.55	71.55	71.55	71.81	12800	9.19	8	12800	100.00
ISMTLTD	EQ	28-Sep-2022	49.20	49.40	50.25	47.65	48.80	48.25	49.04	439930	215.76	910	366859	83.39
ITBEES	EQ	28-Sep-2022	27.99	28.55	28.55	27.75	28.09	28.06	28.07	5296343	1486.61	10187	3024885	57.11
ITC	EQ	28-Sep-2022	334.85	331.95	333.30	324.30	324.50	324.95	328.07	15552911	51024.10	201684	8842101	56.85
ITDC	EQ	28-Sep-2022	353.15	349.80	354.90	346.25	346.25	347.50	351.06	12218	42.89	834	4959	40.59
ITDCEM	EQ	28-Sep-2022	112.85	110.00	113.50	109.30	111.00	110.80	111.81	870165	972.90	7022	401071	46.09
ITI	EQ	28-Sep-2022	103.45	103.40	114.75	103.30	110.65	112.15	111.61	13092095	14612.29	80538	531983	4.06
IVC	EQ	28-Sep-2022	8.25	8.35	8.40	7.85	7.90	7.95	8.11	406306	32.93	828	246176	60.59
IVP	EQ	28-Sep-2022	143.75	142.15	148.65	139.55	140.00	141.55	142.46	2953	4.21	146	1854	62.78
IWEL	EQ	28-Sep-2022	811.25	810.00	851.80	782.20	851.80	851.80	844.52	8285	69.97	368	5396	65.13
IZMO	EQ	28-Sep-2022	72.20	71.10	72.85	70.75	71.05	71.35	71.69	15163	10.87	297	9531	62.86
J&KBANK	EQ	28-Sep-2022	28.00	27.80	28.10	27.30	27.60	27.60	27.70	2631196	728.92	5490	969406	36.84
JAGRAN	EQ	28-Sep-2022	63.00	62.30	63.60	61.50	61.70	62.30	62.80	58678	36.85	848	36270	61.81
JAGSNPHARM	EQ	28-Sep-2022	362.80	360.00	364.80	348.30	355.00	352.35	356.77	37096	132.35	3243	11908	32.10
JAIBALAJI	EQ	28-Sep-2022	41.20	41.20	45.95	40.85	44.00	43.95	43.04	29597	12.74	360	23132	78.16
JAICORPLTD	EQ	28-Sep-2022	183.40	182.00	187.80	179.00	179.70	180.45	183.31	2992468	5485.42	28600	660244	22.06
JAINAM	SM	28-Sep-2022	172.95	165.00	179.90	165.00	178.90	178.90	170.77	10000	17.08	5	8000	80.00
JAIPURKURT	EQ	28-Sep-2022	59.10	60.00	60.00	56.25	56.25	56.35	57.49	4820	2.77	113	2858	59.29
JAKHARIA	SM	28-Sep-2022	115.00	100.00	100.00	100.00	100.00	100.00	100.00	800	0.80	1	800	100.00
JAMNAAUTO	EQ	28-Sep-2022	113.25	112.30	113.95	111.00	112.25	112.25	112.40	609527	685.10	5142	369454	60.61
JASH	EQ	28-Sep-2022	797.10	804.90	804.90	786.10	795.00	797.25	798.06	2827	22.56	284	1282	45.35
JAYAGROGN	EQ	28-Sep-2022	199.85	201.75	201.75	196.00	196.80	196.85	198.30	59354	117.70	1237	37906	63.86
JAYBARMARU	EQ	28-Sep-2022	170.55	166.50	171.90	165.35	168.80	168.75	169.75	11552	19.61	335	7747	67.06
JAYNECOIND	EQ	28-Sep-2022	28.65	29.00	29.40	26.90	27.00	27.15	28.03	308129	86.37	2001	162451	52.72
JAYSREETEA	EQ	28-Sep-2022	95.60	95.10	98.70	94.10	94.30	94.80	96.06	47506	45.63	1265	19850	41.78
JBCHEPHARM	EQ	28-Sep-2022	1912.45	1898.00	1932.45	1885.00	1893.00	1890.85	1902.05	58607	1114.74	5996	35329	60.28
JBFIND	EQ	28-Sep-2022	11.45	11.20	11.90	11.20	11.45	11.45	11.56	107445	12.43	296	68058	63.34
JBMA	EQ	28-Sep-2022	370.70	372.00	375.00	361.00	367.50	364.35	369.36	38608	142.60	3610	20354	52.72
JCHAC	EQ	28-Sep-2022	1405.60	1412.65	1419.00	1375.00	1375.00	1385.55	1395.42	7413	103.44	1347	3799	51.25
JETAIRWAYS	BZ	28-Sep-2022	93.55	93.55	96.70	92.80	94.00	93.80	94.86	33053	31.35	446	-	-
JETFREIGHT	EQ	28-Sep-2022	20.20	20.50	21.20	20.40	21.20	21.20	20.96	39746	8.33	160	28981	72.92
JFLLIFE	SM	28-Sep-2022	45.10	45.00	45.00	44.05	45.00	45.00	44.37	16000	7.10	8	14000	87.50
JHS	EQ	28-Sep-2022	22.80	22.90	24.00	22.50	22.70	22.60	23.32	151816	35.40	559	49557	32.64
JINDALPHOT	EQ	28-Sep-2022	341.10	340.00	340.00	326.60	333.70	333.00	334.06	14929	49.87	555	8399	56.26
JINDALPOLY	EQ	28-Sep-2022	898.45	899.95	905.80	892.00	895.00	898.55	899.28	23943	215.32	2849	11362	47.45
JINDALSAW	EQ	28-Sep-2022	81.50	81.20	81.60	80.05	80.05	80.30	80.75	517188	417.63	4288	245173	47.41
JINDALSTEL	EQ	28-Sep-2022	398.60	394.00	405.25	391.30	401.70	403.75	403.06	7925698	31945.28	35501	3351222	42.28
JINDRILL	EQ	28-Sep-2022	249.90	245.60	250.50	242.00	242.00	243.05	246.04	50938	125.33	2060	31642	62.12
JINDWORLD	EQ	28-Sep-2022	269.75	269.40	269.40	256.30	260.45	259.10	260.37	15359	39.99	424	7433	48.40
JISLDVREQS	EQ	28-Sep-2022	20.90	21.50	21.50	20.05	20.50	20.55	20.81	12622	2.63	136	8567	67.87
JISLJALEQS	EQ	28-Sep-2022	38.85	38.40	38.50	37.40	37.50	37.60	38.01	2225293	845.94	15500	1201514	53.99
JITFINFRA	BE	28-Sep-2022	126.00	126.00	126.00	120.50	122.25	122.00	123.85	25119	31.11	264	-	-
JKCEMENT	EQ	28-Sep-2022	2554.50	2541.00	2575.25	2451.30	2508.70	2516.50	2529.95	87293	2208.47	7789	11418	13.08
JKIL	EQ	28-Sep-2022	284.25	281.70	298.00	281.05	285.00	286.55	290.72	327040	950.78	8119	113524	34.71
JKLAKSHMI	EQ	28-Sep-2022	569.95	569.80	572.45	556.25	561.40	565.95	563.92	287029	1618.63	11062	104401	36.37
JKPAPER	EQ	28-Sep-2022	359.80	357.00	367.85	352.05	354.00	354.30	360.39	1323208	4768.73	27795	382796	28.93
JKTYRE	EQ	28-Sep-2022	162.30	160.75	169.95	159.10	167.75	168.05	166.74	2631761	4388.21	21610	485220	18.44
JMA	EQ	28-Sep-2022	67.65	67.65	71.60	67.30	71.50	70.80	70.08	15301	10.72	213	10577	69.13
JMCPROJECT	EQ	28-Sep-2022	93.90	93.90	94.90	88.80	90.15	89.60	91.36	154735	141.36	3713	64805	41.88
JMFINANCIL	EQ	28-Sep-2022	75.05	74.00	76.10	73.10	74.00	73.90	74.34	1697021	1261.56	4743	1108190	65.30
JOCIL	EQ	28-Sep-2022	184.70	187.95	187.95	183.10	183.20	183.55	185.03	5751	10.64	200	3189	55.45
JPASSOCIAT	EQ	28-Sep-2022	8.40	8.20	8.40	7.95	8.35	8.25	8.20	14655966	1201.45	9448	7102811	48.46
JPOLYINVST	EQ	28-Sep-2022	421.45	409.50	418.90	400.40	400.40	401.00	405.64	20339	82.50	930	13633	67.03
JPPOWER	EQ	28-Sep-2022	7.60	7.45	7.70	7.15	7.20	7.25	7.43	53713314	3991.98	20814	16006408	29.80
JSL	EQ	28-Sep-2022	125.65	125.00	126.95	121.80	122.00	122.25	124.00	582957	722.87	8776	267293	45.85
JSLHISAR	EQ	28-Sep-2022	244.20	242.00	246.65	235.30	236.90	237.55	240.79	115238	277.48	9334	57708	50.08
JSLL	SM	28-Sep-2022	150.50	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
JSWENERGY	EQ	28-Sep-2022	299.25	295.00	300.70	290.10	291.60	292.05	295.97	837890	2479.90	15559	374669	44.72
JSWHL	EQ	28-Sep-2022	4533.60	4550.00	4600.00	4300.00	4300.00	4349.85	4436.08	7786	345.39	2277	1876	24.09
JSWISPL	EQ	28-Sep-2022	27.45	27.30	27.45	26.25	26.45	26.40	26.89	1514123	407.07	2519	1005102	66.38
JSWSTEEL	EQ	28-Sep-2022	637.00	629.10	632.50	615.00	615.10	616.50	623.85	2164186	13501.35	50136	378004	17.47
JTEKTINDIA	EQ	28-Sep-2022	105.40	103.50	106.40	101.30	104.40	104.95	103.59	845992	876.35	11924	270941	32.03
JTLINFRA	EQ	28-Sep-2022	229.40	227.00	248.00	225.80	238.10	242.35	240.81	454257	1093.89	8099	233120	51.32
JUBLFOOD	EQ	28-Sep-2022	607.25	600.00	615.20	598.30	601.65	603.40	606.11	2596978	15740.64	48773	890149	34.28
JUBLINDS	BE	28-Sep-2022	507.30	493.50	504.90	492.55	497.50	498.40	499.90	3620	18.10	83	-	-
JUBLINGREA	EQ	28-Sep-2022	500.45	492.00	511.00	492.00	506.65	509.10	504.44	441670	2227.97	12117	191600	43.38
JUBLPHARMA	EQ	28-Sep-2022	326.55	328.15	331.90	323.00	324.00	325.15	327.78	73133	239.71	5084	26003	35.56
JUNIORBEES	EQ	28-Sep-2022	448.54	448.95	450.20	442.43	445.00	445.50	446.51	75647	337.77	4524	45768	60.50
JUSTDIAL	EQ	28-Sep-2022	549.10	539.10	549.00	536.20	542.00	539.90	542.68	121474	659.21	5121	26083	21.47
JWL	BE	28-Sep-2022	69.50	69.50	72.65	68.75	72.00	71.15	71.22	87836	62.56	604	-	-
JYOTHYLAB	EQ	28-Sep-2022	177.05	177.05	184.40	175.60	183.30	182.70	181.13	384415	696.28	9817	191804	49.90
JYOTISTRUC	BZ	28-Sep-2022	17.55	17.60	17.90	17.10	17.70	17.55	17.57	80374	14.12	255	-	-
KABRAEXTRU	EQ	28-Sep-2022	374.80	370.50	381.45	366.65	372.60	369.85	375.79	41601	156.33	4748	12094	29.07
KAJARIACER	EQ	28-Sep-2022	1232.50	1221.30	1224.00	1194.25	1205.00	1203.70	1202.97	81262	977.55	12433	41432	50.99
KAKATCEM	EQ	28-Sep-2022	219.45	213.25	223.45	213.25	216.95	216.60	220.15	18313	40.32	976	7605	41.53
KALPATPOWR	EQ	28-Sep-2022	425.20	425.20	425.20	411.00	413.95	414.65	418.63	87095	364.61	4883	36589	42.01
KALYANIFRG	BE	28-Sep-2022	197.70	196.00	197.05	196.00	196.00	196.00	196.05	263	0.52	12	-	-
KALYANKJIL	EQ	28-Sep-2022	96.70	95.30	99.30	94.00	94.10	94.80	97.08	9052399	8788.45	35430	1712944	18.92
KAMATHOTEL	BE	28-Sep-2022	90.20	90.00	90.85	87.30	88.00	88.35	89.22	24635	21.98	253	-	-
KAMDHENU	BE	28-Sep-2022	137.40	133.75	144.25	133.75	144.25	144.25	142.13	26538	37.72	283	-	-
KANANIIND	EQ	28-Sep-2022	8.10	8.05	8.50	8.05	8.50	8.50	8.38	63211	5.30	231	47053	74.44
KANDARP	ST	28-Sep-2022	30.00	30.00	30.00	28.50	28.50	28.50	29.85	108000	32.24	27	108000	100.00
KANORICHEM	EQ	28-Sep-2022	146.20	146.30	146.90	140.05	140.10	141.05	143.42	8613	12.35	348	3886	45.12
KANPRPLA	EQ	28-Sep-2022	106.80	108.30	108.30	105.00	105.00	105.60	106.39	5424	5.77	193	3702	68.25
KANSAINER	EQ	28-Sep-2022	485.70	487.00	492.35	481.35	490.30	490.10	489.62	137146	671.50	8007	77484	56.50
KAPSTON	EQ	28-Sep-2022	138.10	139.00	139.15	135.10	136.00	136.80	137.36	1223	1.68	99	866	70.81
KARMAENG	BE	28-Sep-2022	28.80	27.60	28.90	27.60	28.90	28.00	28.23	7146	2.02	30	-	-
KARURVYSYA	EQ	28-Sep-2022	79.85	77.80	80.90	77.25	79.95	80.20	80.01	5201611	4161.93	17119	1908400	36.69
KAUSHALYA	EQ	28-Sep-2022	4.45	4.40	4.70	4.20	4.65	4.65	4.46	58987	2.63	150	34047	57.72
KAVVERITEL	EQ	28-Sep-2022	10.05	10.35	10.35	9.65	9.65	9.85	10.09	16020	1.62	187	6001	37.46
KAYA	EQ	28-Sep-2022	345.20	342.85	347.55	335.25	342.00	343.00	339.70	10691	36.32	335	6516	60.95
KBCGLOBAL	BE	28-Sep-2022	2.50	2.40	2.50	2.40	2.45	2.40	2.43	3202042	77.95	2474	-	-
KCK	SM	28-Sep-2022	23.00	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	1	4000	100.00
KCP	EQ	28-Sep-2022	107.20	107.20	108.70	106.10	107.00	107.15	107.33	76392	81.99	1691	49126	64.31
KCPSUGIND	EQ	28-Sep-2022	21.20	21.10	21.60	20.90	21.05	21.00	21.24	209544	44.50	725	56940	27.17
KDDL	EQ	28-Sep-2022	932.50	933.00	960.50	902.00	907.00	922.85	942.56	36502	344.05	2957	24014	65.79
KEC	EQ	28-Sep-2022	430.35	426.40	438.95	425.00	427.95	429.25	433.68	393870	1708.12	12071	178242	45.25
KECL	EQ	28-Sep-2022	39.95	38.95	41.40	38.25	38.75	38.70	39.55	162483	64.26	1148	85327	52.51
KEEPLEARN	BE	28-Sep-2022	8.15	7.75	7.75	7.75	7.75	7.75	7.75	7862	0.61	44	-	-
KEI	EQ	28-Sep-2022	1399.45	1393.00	1444.95	1387.05	1421.00	1409.55	1423.35	137281	1953.99	18376	71749	52.26
KELLTONTEC	EQ	28-Sep-2022	63.65	62.95	63.50	62.10	62.85	62.65	62.86	223997	140.81	8770	86307	38.53
KENNAMET	EQ	28-Sep-2022	2533.55	2559.00	2589.00	2530.00	2575.00	2577.95	2566.18	8334	213.87	2538	3797	45.56
KERNEX	BE	28-Sep-2022	273.20	264.00	278.00	264.00	272.00	267.80	272.29	4071	11.08	166	-	-
KESORAMIND	EQ	28-Sep-2022	52.35	51.65	54.60	51.25	53.30	53.30	53.41	779263	416.23	4984	281982	36.19
KEYFINSERV	EQ	28-Sep-2022	111.20	111.30	113.00	109.30	109.30	109.70	110.57	3259	3.60	103	1936	59.40
KHADIM	EQ	28-Sep-2022	284.45	278.00	318.50	277.75	311.50	314.05	305.75	855706	2616.36	25095	206017	24.08
KHAICHEM	EQ	28-Sep-2022	72.45	73.50	73.95	70.85	71.25	71.45	72.00	216501	155.89	4981	83064	38.37
KHAITANLTD	EQ	28-Sep-2022	44.75	43.05	47.40	43.05	45.95	44.75	44.79	6917	3.10	231	2862	41.38
KHANDSE	EQ	28-Sep-2022	28.60	29.70	29.70	28.50	28.70	28.70	29.15	1016	0.30	29	777	76.48
KHFM	SM	28-Sep-2022	46.00	46.00	46.00	43.70	43.70	43.70	44.41	12400	5.51	4	12400	100.00
KICL	EQ	28-Sep-2022	1697.10	1725.00	1747.90	1680.05	1715.00	1710.30	1710.96	1090	18.65	218	753	69.08
KILITCH	EQ	28-Sep-2022	166.25	164.85	171.25	161.00	161.00	164.40	165.82	10328	17.13	358	6690	64.78
KIMS	EQ	28-Sep-2022	1375.55	1379.65	1413.95	1358.45	1397.95	1400.15	1388.64	189699	2634.23	12760	52406	27.63
KINGFA	BE	28-Sep-2022	1107.70	1107.70	1110.00	1080.00	1085.00	1091.85	1093.86	2444	26.73	140	-	-
KIOCL	EQ	28-Sep-2022	186.70	186.70	188.00	183.70	186.80	185.85	186.21	14541	27.08	716	7937	54.58
KIRIINDUS	EQ	28-Sep-2022	504.10	501.00	514.40	497.55	506.00	505.75	508.66	193671	985.12	6695	78799	40.69
KIRLFER	EQ	28-Sep-2022	245.65	241.00	253.00	241.00	249.95	249.25	249.30	134386	335.03	5255	66444	49.44
KIRLOSBROS	EQ	28-Sep-2022	353.55	351.00	356.90	339.15	339.75	341.05	347.67	29906	103.98	2107	12070	40.36
KIRLOSENG	EQ	28-Sep-2022	234.50	228.40	235.25	228.00	229.50	230.20	232.42	155463	361.33	6278	72818	46.84
KIRLOSIND	EQ	28-Sep-2022	1753.60	1727.30	1760.10	1675.00	1679.20	1680.20	1719.97	6435	110.68	924	4370	67.91
KITEX	EQ	28-Sep-2022	197.05	197.05	198.75	194.15	196.20	196.75	196.72	110428	217.24	2380	39229	35.52
KKCL	EQ	28-Sep-2022	399.95	394.20	407.85	394.20	399.30	402.15	402.03	77717	312.44	3878	27367	35.21
KMSUGAR	EQ	28-Sep-2022	26.20	26.20	26.85	25.70	26.05	26.05	26.38	268461	70.83	1329	140808	52.45
KNAGRI	SM	28-Sep-2022	169.00	166.00	166.00	158.15	158.50	158.50	162.26	20800	33.75	13	16000	76.92
KNRCON	EQ	28-Sep-2022	234.50	228.80	231.50	226.40	229.00	228.20	228.79	338987	775.57	12378	153131	45.17
KOHINOOR	EQ	28-Sep-2022	58.50	55.60	56.40	55.60	55.60	55.60	55.63	80032	44.52	1025	53999	67.47
KOKUYOCMLN	EQ	28-Sep-2022	70.25	69.00	70.90	68.00	69.90	69.55	69.45	89831	62.39	939	40532	45.12
KOLTEPATIL	EQ	28-Sep-2022	321.90	318.00	338.75	316.90	338.75	336.35	331.49	258979	858.50	6729	114718	44.30
KOPRAN	EQ	28-Sep-2022	162.60	164.40	166.80	158.65	161.05	161.80	163.77	118304	193.74	3336	51005	43.11
KORE	SM	28-Sep-2022	55.00	52.25	64.00	50.00	58.25	60.65	58.90	201000	118.40	58	180000	89.55
KOTAKALPHA	EQ	28-Sep-2022	28.45	28.45	28.65	28.24	28.30	28.30	28.43	542131	154.11	682	279552	51.57
KOTAKBANK	EQ	28-Sep-2022	1799.30	1790.00	1808.00	1775.10	1783.60	1792.60	1794.24	1771117	31778.04	96134	989327	55.86
KOTAKBKETF	EQ	28-Sep-2022	391.45	390.97	390.97	383.28	384.00	384.33	386.80	149213	577.16	756	25183	16.88
KOTAKCONS	EQ	28-Sep-2022	78.60	81.99	82.99	78.10	79.00	79.00	79.05	116	0.09	10	113	97.41
KOTAKGOLD	EQ	28-Sep-2022	42.46	40.46	42.66	40.46	42.53	42.48	42.53	429858	182.81	630	363031	84.45
KOTAKIT	EQ	28-Sep-2022	27.80	27.51	27.99	27.49	27.75	27.82	27.83	58756	16.35	352	30598	52.08
KOTAKLOVOL	EQ	28-Sep-2022	12.72	12.70	13.94	12.70	12.87	12.93	12.93	7027	0.91	117	3492	49.69
KOTAKMID50	EQ	28-Sep-2022	83.48	84.98	84.98	81.41	82.40	82.47	83.15	1246	1.04	79	764	61.32
KOTAKMNC	EQ	28-Sep-2022	19.39	19.39	19.60	19.35	19.60	19.60	19.50	1964	0.38	38	1483	75.51
KOTAKNIFTY	EQ	28-Sep-2022	181.75	181.64	182.30	179.65	179.65	180.11	180.67	45657	82.49	652	35132	76.95
KOTAKNV20	EQ	28-Sep-2022	93.71	93.39	94.27	92.80	93.80	93.69	93.39	15963	14.91	249	9029	56.56
KOTAKPSUBK	EQ	28-Sep-2022	291.74	287.51	291.70	283.13	283.89	284.66	289.46	65217	188.77	581	38880	59.62
KOTARISUG	EQ	28-Sep-2022	42.90	42.05	44.00	42.05	42.70	42.45	43.11	212471	91.60	2160	105775	49.78
KOTHARIPET	EQ	28-Sep-2022	71.10	70.00	71.90	70.00	70.80	70.40	70.81	24497	17.35	539	14043	57.33
KOTHARIPRO	EQ	28-Sep-2022	111.25	105.70	112.85	105.70	106.80	105.75	106.84	17018	18.18	349	12142	71.35
KOTYARK	SM	28-Sep-2022	576.60	558.25	605.00	558.25	595.00	604.00	589.88	38400	226.51	79	27600	71.88
KOVAI	EQ	28-Sep-2022	1509.30	1507.35	1545.00	1486.20	1495.00	1492.80	1517.23	3097	46.99	560	1187	38.33
KPIGREEN	EQ	28-Sep-2022	848.15	844.90	892.45	844.80	871.10	875.45	875.41	111678	977.64	7039	40495	36.26
KPITTECH	EQ	28-Sep-2022	652.10	649.80	660.00	640.25	643.45	645.40	649.40	1936990	12578.77	53698	463074	23.91
KPRMILL	EQ	28-Sep-2022	542.75	540.00	542.35	510.00	531.85	533.90	536.81	114108	612.55	9289	52348	45.88
KRBL	EQ	28-Sep-2022	359.00	354.20	373.50	347.05	369.00	369.75	365.33	975286	3563.05	18983	273284	28.02
KREBSBIO	EQ	28-Sep-2022	110.70	110.70	112.70	107.25	107.75	109.50	110.09	6534	7.19	232	4880	74.69
KRIDHANINF	EQ	28-Sep-2022	3.90	4.00	4.05	3.90	4.00	4.00	3.98	33095	1.32	113	26117	78.92
KRISHANA	EQ	28-Sep-2022	334.80	333.00	337.45	330.05	332.80	330.55	332.82	11029	36.71	577	7498	67.98
KRISHNADEF	SM	28-Sep-2022	82.15	78.05	83.45	78.05	81.00	81.00	81.06	21000	17.02	7	15000	71.43
KRITI	EQ	28-Sep-2022	92.75	92.30	92.30	89.70	90.75	90.60	90.66	44311	40.17	797	34044	76.83
KRITIKA	EQ	28-Sep-2022	24.70	23.50	23.50	23.50	23.50	23.50	23.50	29056	6.83	463	29056	100.00
KRSNAA	EQ	28-Sep-2022	483.15	481.90	495.50	467.55	487.00	488.30	487.57	67988	331.49	5812	12581	18.50
KSB	EQ	28-Sep-2022	1878.90	1850.70	1975.00	1850.70	1945.00	1934.90	1917.39	26647	510.93	4836	9159	34.37
KSCL	EQ	28-Sep-2022	428.45	427.00	432.45	425.65	429.00	429.15	428.00	74383	318.36	5886	41709	56.07
KSHITIJPOL	BE	28-Sep-2022	114.30	109.00	120.00	109.00	120.00	120.00	119.42	152348	181.94	657	-	-
KSL	EQ	28-Sep-2022	306.35	306.35	313.45	301.85	302.10	305.10	306.91	21267	65.27	1298	8790	41.33
KSOLVES	EQ	28-Sep-2022	404.50	408.00	418.55	404.00	404.00	404.55	409.49	16409	67.19	1762	6775	41.29
KTKBANK	EQ	28-Sep-2022	78.15	77.70	77.75	76.25	76.65	76.70	76.91	1293825	995.14	6056	523428	40.46
KUANTUM	EQ	28-Sep-2022	118.65	118.00	119.50	112.90	115.80	116.10	117.16	240124	281.33	3457	82432	34.33
L&TFH	EQ	28-Sep-2022	73.40	72.80	73.90	72.30	72.55	72.65	73.02	5122810	3740.52	15906	1105278	21.58
L&TFINANCE	NC	28-Sep-2022	1066.18	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	50	0.54	1	50	100.00
L&TFINANCE	NE	28-Sep-2022	1016.12	1034.95	1034.95	1030.00	1030.00	1030.33	1030.33	30	0.31	2	30	100.00
L&TFINANCE	NG	28-Sep-2022	1140.00	1141.65	1145.00	1141.65	1145.00	1145.00	1144.94	57	0.65	3	56	98.25
L&TFINANCE	NO	28-Sep-2022	1052.07	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	235	2.48	5	235	100.00
L&TFINANCE	NS	28-Sep-2022	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	135	1.86	4	135	100.00
L&TFINANCE	NW	28-Sep-2022	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
L&TFINANCE	Y5	28-Sep-2022	1076.00	1076.05	1078.00	1076.05	1078.00	1078.00	1076.62	125	1.35	5	100	80.00
L&TFINANCE	Y9	28-Sep-2022	1100.45	1110.00	1110.00	1109.70	1110.00	1110.00	1109.87	751	8.34	40	751	100.00
LAGNAM	EQ	28-Sep-2022	71.90	74.00	74.50	71.65	74.50	73.30	72.75	8511	6.19	197	5440	63.92
LAKPRE	BZ	28-Sep-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	275	0.02	3	-	-
LALPATHLAB	EQ	28-Sep-2022	2649.15	2649.00	2750.00	2608.95	2690.00	2694.35	2702.01	775553	20955.51	41981	200886	25.90
LAMBODHARA	EQ	28-Sep-2022	94.60	96.45	97.00	92.15	93.10	93.90	94.55	6993	6.61	242	3692	52.80
LANCER	EQ	28-Sep-2022	300.10	303.95	304.55	291.10	291.20	294.20	297.72	118785	353.65	11517	40167	33.81
LAOPALA	EQ	28-Sep-2022	334.95	329.95	337.50	326.10	328.95	327.80	332.56	76434	254.19	3416	29009	37.95
LASA	EQ	28-Sep-2022	37.50	37.05	39.05	37.05	37.50	37.65	38.08	66607	25.37	440	42712	64.13
LATENTVIEW	EQ	28-Sep-2022	356.30	354.50	365.90	350.00	352.00	350.80	357.03	336265	1200.58	12083	120763	35.91
LATTEYS	SM	28-Sep-2022	74.00	71.50	71.50	71.50	71.50	71.50	71.50	2000	1.43	1	2000	100.00
LAURUSLABS	EQ	28-Sep-2022	508.60	504.00	510.00	500.00	501.00	501.95	504.97	941042	4752.01	19150	412155	43.80
LAXMICOT	EQ	28-Sep-2022	24.65	25.90	25.90	23.95	24.10	24.15	25.32	34914	8.84	123	26992	77.31
LAXMIMACH	EQ	28-Sep-2022	11829.30	11888.45	12065.00	11697.10	11950.00	11960.60	11899.51	2969	353.30	1646	1062	35.77
LCCINFOTEC	EQ	28-Sep-2022	2.70	2.70	2.75	2.65	2.65	2.65	2.68	45154	1.21	133	30891	68.41
LEMERITE	SM	28-Sep-2022	71.40	70.20	76.30	70.20	74.10	74.30	73.98	94400	69.84	42	78400	83.05
LEMONTREE	EQ	28-Sep-2022	83.35	82.35	85.30	82.20	84.05	84.15	84.38	5258954	4437.27	32955	2536413	48.23
LEXUS	SM	28-Sep-2022	96.60	98.70	98.80	92.25	97.90	95.65	95.56	30000	28.67	26	23000	76.67
LFIC	EQ	28-Sep-2022	115.45	113.30	115.95	111.05	111.35	111.75	113.23	8019	9.08	331	3655	45.58
LGBBROSLTD	EQ	28-Sep-2022	714.20	708.00	733.40	704.15	711.15	712.95	717.42	81387	583.89	5495	38079	46.79
LGBFORGE	BE	28-Sep-2022	10.65	10.85	11.00	10.40	10.60	10.65	10.73	51043	5.48	244	-	-
LIBAS	EQ	28-Sep-2022	23.75	23.95	23.95	22.60	23.25	23.10	23.31	68533	15.98	523	42264	61.67
LIBAS-RE	BE	28-Sep-2022	1.85	1.85	1.85	1.20	1.40	1.40	1.42	150889	2.14	493	-	-
LIBERTSHOE	EQ	28-Sep-2022	249.20	244.90	299.00	243.00	286.00	289.85	276.43	7039406	19458.78	105750	725161	10.30
LICHSGFIN	EQ	28-Sep-2022	396.95	394.90	400.15	392.20	395.55	396.05	396.95	2417860	9597.60	28206	1322844	54.71
LICI	EQ	28-Sep-2022	628.80	627.75	627.75	620.25	620.60	621.45	623.71	845815	5275.42	38761	421712	49.86
LICNETFGSC	EQ	28-Sep-2022	22.37	22.38	22.38	22.20	22.37	22.23	22.25	1437	0.32	39	837	58.25
LICNETFN50	EQ	28-Sep-2022	184.40	187.90	187.90	182.50	182.58	182.60	183.55	1171	2.15	52	1005	85.82
LICNETFSEN	EQ	28-Sep-2022	620.03	619.30	619.30	613.50	613.50	613.75	616.69	134	0.83	32	27	20.15
LICNFNHGP	EQ	28-Sep-2022	185.81	188.39	188.39	183.50	184.00	183.93	184.38	1086	2.00	60	757	69.71
LIKHITHA	EQ	28-Sep-2022	346.05	347.25	355.00	345.45	352.60	352.70	351.08	95932	336.80	7053	25803	26.90
LINC	EQ	28-Sep-2022	277.20	276.50	286.60	275.05	278.80	278.90	281.71	3740	10.54	186	2732	73.05
LINCOLN	EQ	28-Sep-2022	277.90	277.05	280.00	275.05	275.10	276.20	277.67	16137	44.81	1013	8549	52.98
LINDEINDIA	EQ	28-Sep-2022	3154.25	3148.90	3169.70	3100.00	3111.00	3138.25	3137.79	43257	1357.31	6748	16642	38.47
LIQUIDBEES	EQ	28-Sep-2022	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1727707	17277.15	5802	1535040	88.85
LIQUIDETF	EQ	28-Sep-2022	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	24498	244.98	93	14554	59.41
LODHA	EQ	28-Sep-2022	984.95	989.00	989.00	955.00	957.45	962.95	970.64	134503	1305.55	7440	81154	60.34
LOKESHMACH	BE	28-Sep-2022	103.60	101.80	107.75	100.05	103.50	103.55	103.21	25237	26.05	265	-	-
LOTUSEYE	EQ	28-Sep-2022	69.50	70.50	71.20	66.00	71.00	70.50	69.51	23766	16.52	303	15043	63.30
LOVABLE	EQ	28-Sep-2022	155.25	157.80	157.80	148.95	150.30	150.55	152.57	22941	35.00	1110	11135	48.54
LOYALTEX	EQ	28-Sep-2022	794.10	794.70	827.35	794.10	795.10	799.80	807.39	415	3.35	88	156	37.59
LPDC	EQ	28-Sep-2022	6.30	6.70	6.70	6.15	6.15	6.25	6.36	25985	1.65	151	17045	65.60
LSIL	EQ	28-Sep-2022	12.90	12.85	13.50	12.50	13.20	13.00	13.14	2696360	354.21	4665	1090509	40.44
LT	EQ	28-Sep-2022	1841.20	1829.70	1856.00	1825.60	1831.05	1835.45	1838.15	1853503	34070.14	70554	1288439	69.51
LTGILTBEES	EQ	28-Sep-2022	22.56	22.56	22.67	21.55	22.62	22.62	22.54	13125	2.96	76	6549	49.90
LTI	EQ	28-Sep-2022	4513.05	4499.00	4563.00	4460.15	4475.00	4526.15	4530.42	374946	16986.62	28814	192523	51.35
LTTS	EQ	28-Sep-2022	3502.55	3477.00	3569.00	3461.40	3509.00	3511.90	3532.38	264512	9343.56	19852	80500	30.43
LUMAXIND	EQ	28-Sep-2022	1606.00	1609.00	1650.00	1585.60	1602.15	1609.15	1623.12	12812	207.95	4341	4135	32.27
LUMAXTECH	EQ	28-Sep-2022	268.80	265.00	277.00	264.45	272.00	273.70	271.19	342705	929.37	11118	65752	19.19
LUPIN	EQ	28-Sep-2022	656.35	651.00	672.40	646.35	668.00	670.20	666.18	1166934	7773.90	30683	338566	29.01
LUXIND	EQ	28-Sep-2022	1753.55	1749.90	1775.90	1716.00	1720.00	1727.65	1744.05	32437	565.72	5452	17974	55.41
LXCHEM	EQ	28-Sep-2022	335.15	332.00	341.90	329.10	331.10	332.50	335.61	724035	2429.90	16449	184129	25.43
LYKALABS	EQ	28-Sep-2022	124.60	125.05	129.40	122.10	124.50	124.50	126.31	90641	114.49	1628	52589	58.02
LYPSAGEMS	EQ	28-Sep-2022	5.60	5.35	5.85	5.35	5.85	5.85	5.69	64206	3.65	114	54146	84.33
M&M	EQ	28-Sep-2022	1235.75	1233.10	1261.75	1211.25	1244.00	1242.40	1247.64	3361451	41938.68	105207	1783350	53.05
M&MFIN	EQ	28-Sep-2022	183.00	178.00	183.95	176.10	176.80	177.70	180.06	8201053	14767.07	68455	3619594	44.14
M&MFIN	N2	28-Sep-2022	1061.00	1062.50	1062.50	1062.00	1062.00	1062.00	1062.25	2	0.02	2	0	0.00
M17RG	MF	28-Sep-2022	14.00	14.20	14.20	13.51	13.51	13.51	13.87	20000	2.77	5	20000	100.00
MAANALU	EQ	28-Sep-2022	158.95	158.95	167.00	151.95	167.00	163.20	160.75	19055	30.63	940	9529	50.01
MACPOWER	EQ	28-Sep-2022	351.80	357.95	384.30	354.55	376.00	379.40	373.72	155191	579.98	4840	84845	54.67
MADHAV	EQ	28-Sep-2022	46.10	46.95	46.95	44.50	45.00	45.00	46.02	12340	5.68	185	11271	91.34
MADHAVBAUG	SM	28-Sep-2022	137.50	137.50	137.50	137.50	137.50	137.50	137.50	1600	2.20	1	1600	100.00
MADHUCON	BE	28-Sep-2022	6.00	5.85	6.10	5.70	5.70	5.70	5.78	63609	3.67	111	-	-
MADRASFERT	EQ	28-Sep-2022	48.50	47.00	51.70	47.00	50.55	50.35	49.75	543575	270.41	3457	309384	56.92
MAESGETF	EQ	28-Sep-2022	28.45	28.22	28.52	28.11	28.19	28.15	28.31	4071	1.15	106	3875	95.19
MAFANG	EQ	28-Sep-2022	40.10	39.98	39.98	38.52	38.93	38.87	39.03	714674	278.94	3755	377271	52.79
MAFSETF	EQ	28-Sep-2022	17.53	18.23	18.23	17.30	17.31	17.33	17.42	58288	10.16	415	47769	81.95
MAGADSUGAR	EQ	28-Sep-2022	291.50	282.25	292.00	282.25	290.90	290.70	288.76	12761	36.85	738	7792	61.06
MAGNUM	EQ	28-Sep-2022	13.10	13.40	13.40	12.95	13.00	13.10	13.20	42054	5.55	159	22582	53.70
MAHABANK	EQ	28-Sep-2022	17.55	17.50	17.65	17.20	17.30	17.30	17.43	2490285	434.05	4043	958119	38.47
MAHAPEXLTD	BE	28-Sep-2022	95.45	97.00	97.00	94.00	96.50	96.50	94.58	2175	2.06	20	-	-
MAHASTEEL	EQ	28-Sep-2022	68.50	66.00	68.45	66.00	67.30	67.65	67.54	3151	2.13	123	2108	66.90
MAHEPC	EQ	28-Sep-2022	106.90	106.00	106.00	102.60	103.20	103.20	103.84	14666	15.23	382	8551	58.30
MAHESHWARI	EQ	28-Sep-2022	80.55	79.95	83.95	79.95	80.60	80.65	81.96	72368	59.31	887	20417	28.21
MAHICKRA	SM	28-Sep-2022	69.40	72.40	72.40	72.40	72.40	72.40	72.40	1500	1.09	1	1500	100.00
MAHINDCIE	EQ	28-Sep-2022	270.90	266.40	280.90	251.00	274.25	275.45	270.67	1442191	3903.64	33576	345515	23.96
MAHKTECH	EQ	28-Sep-2022	12.61	12.51	12.74	12.47	12.62	12.56	12.57	332941	41.86	796	192872	57.93
MAHLIFE	EQ	28-Sep-2022	451.05	448.35	454.45	441.00	450.00	449.70	448.64	80204	359.82	4707	42457	52.94
MAHLOG	EQ	28-Sep-2022	507.15	509.00	517.45	491.15	492.70	494.25	506.89	395697	2005.75	15391	101586	25.67
MAHSCOOTER	EQ	28-Sep-2022	5084.55	5000.00	5157.00	5000.00	5070.00	5073.20	5093.17	4393	223.74	1158	1993	45.37
MAHSEAMLES	EQ	28-Sep-2022	737.75	735.00	753.85	725.95	741.95	740.15	738.47	117654	868.84	4944	74412	63.25
MAITHANALL	EQ	28-Sep-2022	948.10	948.10	968.60	937.60	950.00	946.65	951.65	21945	208.84	2511	10565	48.14
MAKS	ST	28-Sep-2022	20.00	20.00	21.00	20.00	21.00	21.00	20.18	690000	139.26	94	690000	100.00
MALLCOM	EQ	28-Sep-2022	683.50	683.50	701.00	670.40	694.00	691.90	690.95	3307	22.85	500	1949	58.94
MALUPAPER	EQ	28-Sep-2022	33.50	33.95	34.75	33.05	34.00	33.85	34.03	23356	7.95	275	9486	40.61
MAM150ETF	EQ	28-Sep-2022	11.50	11.46	11.59	11.40	11.48	11.48	11.48	81377	9.34	385	58079	71.37
MAMFGETF	EQ	28-Sep-2022	81.28	80.76	81.59	80.50	80.50	80.64	81.03	1521	1.23	79	1175	77.25
MAN50ETF	EQ	28-Sep-2022	177.86	176.26	177.70	175.50	175.75	175.96	176.24	11470	20.21	311	7182	62.62
MANAKALUCO	EQ	28-Sep-2022	21.30	20.65	22.60	20.65	21.55	21.50	21.86	72860	15.92	452	34092	46.79
MANAKCOAT	EQ	28-Sep-2022	18.85	18.80	18.85	18.20	18.70	18.65	18.58	9721	1.81	159	7579	77.97
MANAKSIA	EQ	28-Sep-2022	75.10	75.10	77.60	74.70	77.00	76.55	76.37	81019	61.88	618	62034	76.57
MANAKSTEEL	EQ	28-Sep-2022	36.40	36.00	36.90	35.50	36.20	36.55	36.09	24448	8.82	351	13882	56.78
MANALIPETC	EQ	28-Sep-2022	92.40	92.00	93.95	91.60	92.55	92.80	93.17	279593	260.50	3917	112199	40.13
MANAPPURAM	EQ	28-Sep-2022	93.85	93.40	94.40	92.10	93.90	93.85	93.31	3815198	3559.90	21359	1071472	28.08
MANGALAM	EQ	28-Sep-2022	145.00	144.25	147.20	142.60	142.60	143.60	145.09	18396	26.69	652	11499	62.51
MANGCHEFER	EQ	28-Sep-2022	123.45	122.50	125.20	121.75	123.30	122.75	123.58	483241	597.18	2498	311440	64.45
MANGLMCEM	EQ	28-Sep-2022	368.70	368.00	381.10	362.00	362.50	366.65	370.96	67192	249.26	5599	28087	41.80
MANINDS	EQ	28-Sep-2022	92.95	92.40	92.90	89.60	90.05	90.10	91.38	114638	104.76	1981	56559	49.34
MANINFRA	EQ	28-Sep-2022	90.45	89.00	91.60	87.50	88.25	88.30	90.04	294154	264.86	4132	115852	39.38
MANORAMA	EQ	28-Sep-2022	1233.05	1250.00	1260.00	1213.40	1241.05	1246.05	1246.97	5283	65.88	619	4177	79.06
MANORG	EQ	28-Sep-2022	561.35	560.00	568.70	548.10	557.00	554.50	561.29	5994	33.64	737	3666	61.16
MANUGRAPH	EQ	28-Sep-2022	14.20	14.50	14.85	14.10	14.80	14.75	14.60	12626	1.84	58	8589	68.03
MANXT50	EQ	28-Sep-2022	428.53	433.98	467.82	353.99	424.80	425.28	419.52	9054	37.98	92	4233	46.75
MANYAVAR	EQ	28-Sep-2022	1346.10	1320.00	1378.00	1320.00	1355.35	1365.15	1361.83	39568	538.85	11039	18838	47.61
MAPMYINDIA	EQ	28-Sep-2022	1326.90	1314.00	1340.00	1314.00	1325.00	1321.35	1326.49	37060	491.60	4575	15999	43.17
MARALOVER	EQ	28-Sep-2022	66.75	67.50	67.95	65.00	65.25	65.10	66.05	14796	9.77	310	9529	64.40
MARATHON	EQ	28-Sep-2022	212.15	201.35	213.90	201.35	210.80	208.25	208.91	44816	93.63	985	23627	52.72
MARICO	EQ	28-Sep-2022	536.45	534.50	553.00	530.80	546.40	547.40	545.87	3139646	17138.28	53415	1781650	56.75
MARINE	EQ	28-Sep-2022	30.40	30.00	30.35	29.60	29.70	29.60	29.90	130223	38.94	950	88388	67.87
MARKSANS	EQ	28-Sep-2022	46.90	47.00	47.40	46.20	46.55	46.45	46.89	720902	338.02	4079	461858	64.07
MARSHALL	EQ	28-Sep-2022	28.65	28.00	29.00	26.70	26.70	27.00	27.37	256237	70.14	1659	175491	68.49
MARUTI	EQ	28-Sep-2022	8774.05	8720.00	8850.00	8660.05	8702.00	8726.75	8765.21	663740	58178.20	84909	348208	52.46
MASFIN	EQ	28-Sep-2022	740.00	735.90	748.00	721.05	725.10	725.85	732.25	14066	103.00	1789	7652	54.40
MASKINVEST	BE	28-Sep-2022	72.25	75.85	75.85	75.85	75.85	75.85	75.85	1123	0.85	13	-	-
MASPTOP50	EQ	28-Sep-2022	25.33	25.58	25.70	25.11	25.29	25.17	25.42	398186	101.24	586	331296	83.20
MASTEK	EQ	28-Sep-2022	1709.50	1719.00	1739.00	1700.00	1706.00	1711.90	1717.61	62260	1069.38	6682	26524	42.60
MATRIMONY	EQ	28-Sep-2022	594.85	592.00	611.70	575.55	606.40	606.50	589.96	38943	229.75	3436	19971	51.28
MAWANASUG	EQ	28-Sep-2022	78.65	77.50	79.30	77.05	77.70	77.40	78.16	91215	71.30	1903	50696	55.58
MAXHEALTH	EQ	28-Sep-2022	413.65	410.00	412.20	403.25	406.40	406.00	408.16	1451138	5922.96	43318	1070018	73.74
MAXIND	EQ	28-Sep-2022	82.35	81.50	83.45	79.00	82.35	81.95	81.50	79583	64.86	1681	41634	52.32
MAXVIL	EQ	28-Sep-2022	139.95	141.00	144.40	139.00	139.10	140.20	141.77	485724	688.63	7945	146141	30.09
MAYURUNIQ	EQ	28-Sep-2022	488.65	488.65	495.05	480.65	488.20	489.50	488.99	91111	445.53	6719	43973	48.26
MAZDA	EQ	28-Sep-2022	590.35	588.25	606.00	588.25	601.90	601.30	598.39	4853	29.04	512	3094	63.75
MAZDOCK	EQ	28-Sep-2022	439.00	439.50	439.50	425.20	427.00	428.75	432.74	927637	4014.30	19200	252390	27.21
MBAPL	BE	28-Sep-2022	907.45	907.45	907.45	886.00	904.00	900.30	898.38	10861	97.57	308	-	-
MBECL	BE	28-Sep-2022	3.65	3.50	3.70	3.50	3.50	3.50	3.51	41484	1.46	104	-	-
MBLINFRA	EQ	28-Sep-2022	20.25	20.20	20.20	19.45	19.45	19.65	19.85	47490	9.43	250	36526	76.91
MCDOWELL-N	EQ	28-Sep-2022	859.10	852.85	867.15	843.55	844.00	849.30	857.18	2136906	18317.03	70328	1122093	52.51
MCL	EQ	28-Sep-2022	27.35	26.90	28.65	26.90	28.50	28.50	28.15	44228	12.45	262	36144	81.72
MCLEODRUSS	EQ	28-Sep-2022	26.65	26.00	27.95	25.90	27.95	27.95	27.41	1013247	277.71	2033	649133	64.06
MCX	EQ	28-Sep-2022	1201.10	1199.95	1208.00	1156.00	1170.00	1164.80	1172.12	753707	8834.32	37158	302039	40.07
MDL	SM	28-Sep-2022	36.90	38.10	38.10	38.00	38.00	38.00	38.05	4000	1.52	2	4000	100.00
MEDICAMEQ	EQ	28-Sep-2022	987.80	977.90	1013.40	977.90	992.00	989.10	996.97	12885	128.46	2050	7687	59.66
MEDICO	BE	28-Sep-2022	119.60	119.60	125.55	119.60	125.55	125.55	124.36	76238	94.81	174	-	-
MEDPLUS	EQ	28-Sep-2022	610.20	609.00	625.95	600.65	621.90	617.25	617.45	218122	1346.79	9510	98542	45.18
MEGAFLEX	ST	28-Sep-2022	55.90	54.00	54.00	53.15	53.15	53.15	53.46	12000	6.42	4	12000	100.00
MEGASOFT	EQ	28-Sep-2022	37.85	37.80	38.90	37.00	37.00	37.35	37.68	71207	26.83	743	42656	59.90
MEGASTAR	BE	28-Sep-2022	191.50	198.15	198.40	194.00	196.00	196.00	196.87	671	1.32	25	-	-
MENONBE	EQ	28-Sep-2022	101.80	100.00	102.30	99.00	99.00	99.60	100.50	81892	82.30	4710	48464	59.18
MEP	EQ	28-Sep-2022	12.15	11.90	11.90	11.55	11.55	11.55	11.61	992312	115.18	841	715759	72.13
MERCATOR	BE	28-Sep-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.05	1148685	12.09	545	-	-
METALFORGE	BZ	28-Sep-2022	4.35	4.20	4.40	4.15	4.30	4.30	4.25	4711	0.20	28	-	-
METROBRAND	EQ	28-Sep-2022	867.80	866.00	918.00	859.25	900.00	897.65	889.30	749644	6666.59	29377	117449	15.67
METROPOLIS	EQ	28-Sep-2022	1487.10	1478.95	1530.00	1470.00	1521.00	1523.30	1513.56	357565	5411.98	22480	92940	25.99
MFL	EQ	28-Sep-2022	1412.35	1411.00	1435.00	1385.00	1416.00	1415.15	1407.27	155443	2187.51	13159	60297	38.79
MFSL	EQ	28-Sep-2022	768.60	762.50	768.15	750.00	750.20	753.00	756.13	414461	3133.87	14858	203250	49.04
MGEL	EQ	28-Sep-2022	34.70	34.00	38.15	33.05	38.10	38.05	37.35	196324	73.32	1051	86818	44.22
MGL	EQ	28-Sep-2022	851.35	846.15	870.80	839.85	862.00	862.50	861.74	880394	7586.72	30809	236736	26.89
MHHL	SM	28-Sep-2022	36.45	36.25	36.25	35.55	35.55	35.55	35.80	9000	3.22	3	9000	100.00
MHLXMIRU	EQ	28-Sep-2022	168.75	171.00	171.90	165.25	169.70	168.25	169.33	7445	12.61	277	3617	48.58
MHRIL	EQ	28-Sep-2022	267.30	264.90	269.60	260.35	260.35	264.80	265.71	345410	917.80	6534	109183	31.61
MID150BEES	EQ	28-Sep-2022	117.01	124.61	124.61	116.11	117.00	116.74	116.95	2255393	2637.70	1731	2201101	97.59
MIDHANI	EQ	28-Sep-2022	200.80	200.00	205.00	196.35	204.00	203.55	202.42	406395	822.61	8208	179879	44.26
MINDACORP	EQ	28-Sep-2022	205.15	203.15	206.90	203.00	204.00	205.05	205.18	164905	338.35	4678	71759	43.52
MINDSPACE	RR	28-Sep-2022	364.67	367.85	367.85	360.02	362.75	362.99	364.68	57989	211.47	1929	45161	77.88
MINDTECK	EQ	28-Sep-2022	130.80	129.80	137.00	128.00	135.05	134.30	131.70	19247	25.35	419	12598	65.45
MINDTREE	EQ	28-Sep-2022	3248.00	3230.00	3268.00	3170.35	3170.35	3191.50	3228.58	666264	21510.86	38682	188417	28.28
MIRCELECTR	EQ	28-Sep-2022	17.05	17.05	17.75	16.80	17.15	17.20	17.35	361439	62.71	1024	239091	66.15
MIRZAINT	EQ	28-Sep-2022	334.20	330.00	342.00	328.50	331.00	333.20	336.13	464814	1562.39	11505	92321	19.86
MITCON	BE	28-Sep-2022	67.10	69.85	70.00	64.00	68.00	68.05	67.68	12149	8.22	118	-	-
MITTAL	EQ	28-Sep-2022	11.60	11.10	12.00	11.10	11.30	11.30	11.45	8772	1.00	71	6403	72.99
MKPL	SM	28-Sep-2022	395.60	415.35	415.35	415.35	415.35	415.35	415.35	2000	8.31	1	2000	100.00
MMFL	EQ	28-Sep-2022	755.75	750.00	807.90	745.50	780.15	780.20	772.72	30737	237.51	3996	17217	56.01
MMP	EQ	28-Sep-2022	167.50	165.05	169.45	158.40	159.00	160.30	162.22	15059	24.43	420	9787	64.99
MMTC	EQ	28-Sep-2022	35.10	35.15	35.15	34.00	34.10	34.10	34.59	657508	227.42	3697	231489	35.21
MODIRUBBER	BE	28-Sep-2022	73.40	74.85	77.00	70.35	72.25	72.25	74.95	1714	1.28	50	-	-
MODISONLTD	EQ	28-Sep-2022	67.70	68.20	76.40	67.00	73.80	72.80	73.71	296084	218.23	3295	131270	44.34
MOGSEC	EQ	28-Sep-2022	49.17	49.12	49.17	49.06	49.12	49.12	49.12	172	0.08	18	167	97.09
MOHEALTH	EQ	28-Sep-2022	22.19	22.30	23.36	22.01	23.00	22.91	22.21	879	0.20	48	725	82.48
MOHITIND	EQ	28-Sep-2022	18.45	18.00	18.95	17.25	18.20	17.65	17.92	31794	5.70	216	21329	67.08
MOIL	EQ	28-Sep-2022	152.40	151.20	152.85	148.80	149.60	149.95	150.98	85837	129.60	2724	49632	57.82
MOKSH	EQ	28-Sep-2022	14.70	14.90	14.95	14.05	14.65	14.55	14.67	102299	15.00	337	75577	73.88
MOL	EQ	28-Sep-2022	123.00	121.20	124.90	121.20	122.70	122.70	123.31	582994	718.88	4883	257146	44.11
MOLDTECH	EQ	28-Sep-2022	88.45	88.00	88.90	86.25	87.50	87.80	87.68	21236	18.62	557	13142	61.89
MOLDTKPAC	EQ	28-Sep-2022	915.45	920.00	938.70	910.50	918.50	917.65	926.03	37172	344.22	4270	10553	28.39
MOLOWVOL	EQ	28-Sep-2022	23.45	24.15	24.15	23.42	23.63	23.63	23.69	594	0.14	46	520	87.54
MOM100	EQ	28-Sep-2022	32.12	32.74	32.74	31.71	31.90	32.05	32.07	133301	42.74	888	62039	46.54
MOM50	EQ	28-Sep-2022	171.61	171.29	176.77	168.30	176.77	168.95	170.07	2100	3.57	122	1271	60.52
MOMENTUM	EQ	28-Sep-2022	18.75	19.31	19.31	18.60	19.18	19.15	19.14	2613	0.50	103	1691	64.71
MOMOMENTUM	EQ	28-Sep-2022	37.83	38.20	38.39	37.72	37.81	37.81	37.91	29646	11.24	145	20569	69.38
MON100	EQ	28-Sep-2022	91.92	91.70	91.90	90.28	91.52	90.82	90.84	922104	837.62	6850	435512	47.23
MONARCH	EQ	28-Sep-2022	340.30	340.30	344.05	333.00	340.30	341.05	340.43	9196	31.31	511	4505	48.99
MONQ50	EQ	28-Sep-2022	48.41	49.49	49.49	47.66	47.99	47.99	48.13	33349	16.05	333	24912	74.70
MONTECARLO	EQ	28-Sep-2022	742.50	742.50	742.55	720.00	720.00	725.25	731.60	53765	393.35	5952	19495	36.26
MOQUALITY	EQ	28-Sep-2022	110.39	110.39	114.44	110.39	113.55	113.57	113.71	698	0.79	26	687	98.42
MORARJEE	EQ	28-Sep-2022	18.10	17.40	19.00	17.40	19.00	18.30	18.52	5590	1.04	43	4020	71.91
MOREPENLAB	EQ	28-Sep-2022	27.80	27.70	28.15	23.65	24.80	24.80	26.27	8442214	2218.04	20470	4673431	55.36
MOTHERSON	EQ	28-Sep-2022	111.70	110.40	110.40	106.30	106.40	106.85	107.66	24347034	26212.53	131590	15894117	65.28
MOTILALOFS	EQ	28-Sep-2022	739.85	731.00	736.00	725.80	736.00	732.95	730.69	27900	203.86	2540	16005	57.37
MOTOGENFIN	EQ	28-Sep-2022	26.55	26.15	26.90	26.05	26.10	26.10	26.21	1660	0.44	33	1117	67.29
MOVALUE	EQ	28-Sep-2022	40.93	47.75	47.95	39.00	39.85	39.78	42.43	76191	32.33	1018	28018	36.77
MPHASIS	EQ	28-Sep-2022	2052.75	2050.50	2099.00	2042.00	2086.00	2082.50	2086.25	602215	12563.70	42231	333898	55.44
MPSLTD	EQ	28-Sep-2022	642.20	638.00	657.35	631.00	651.00	649.35	644.82	21227	136.88	1138	16672	78.54
MPTODAY	SM	28-Sep-2022	43.00	40.85	40.85	40.85	40.85	40.85	40.85	4000	1.63	2	4000	100.00
MRF	EQ	28-Sep-2022	79831.05	79825.00	81102.70	79311.45	80120.00	80416.70	80438.42	15206	12231.47	8882	3843	25.27
MRO-TEK	EQ	28-Sep-2022	63.45	63.55	66.15	60.65	63.40	63.05	63.21	25726	16.26	467	14162	55.05
MRPL	EQ	28-Sep-2022	60.85	60.25	60.25	57.80	58.00	58.60	59.37	2256510	1339.72	10607	1196383	53.02
MSPL	EQ	28-Sep-2022	9.35	9.20	9.30	9.15	9.15	9.20	9.22	194101	17.89	569	126956	65.41
MSTCLTD	EQ	28-Sep-2022	256.30	250.10	258.30	250.00	251.25	250.85	253.61	132498	336.03	4058	50211	37.90
MSUMI	EQ	28-Sep-2022	84.30	89.00	89.80	84.15	84.55	84.75	86.76	9190825	7973.74	53032	3559471	38.73
MTARTECH	EQ	28-Sep-2022	1540.40	1536.60	1564.90	1522.80	1531.00	1529.00	1540.61	54895	845.72	7500	20515	37.37
MTEDUCARE	EQ	28-Sep-2022	8.40	8.40	8.65	8.40	8.45	8.45	8.52	80677	6.88	207	49416	61.25
MTNL	EQ	28-Sep-2022	21.90	21.70	21.90	21.30	21.35	21.40	21.68	769511	166.81	1933	381583	49.59
MUKANDLTD	EQ	28-Sep-2022	102.20	101.50	103.55	99.00	99.05	99.65	100.85	61209	61.73	2621	31640	51.69
MUKTAARTS	EQ	28-Sep-2022	58.15	57.95	57.95	56.50	56.95	57.45	57.25	5158	2.95	78	3869	75.01
MUNJALAU	EQ	28-Sep-2022	51.85	50.85	52.60	50.85	51.35	51.55	51.96	92072	47.84	1361	50547	54.90
MUNJALSHOW	EQ	28-Sep-2022	100.50	99.50	101.25	99.30	99.80	99.75	100.09	20349	20.37	440	11922	58.59
MURUDCERA	EQ	28-Sep-2022	29.65	29.45	29.90	29.00	29.10	29.10	29.28	74912	21.94	424	61107	81.57
MUTHOOTCAP	EQ	28-Sep-2022	232.65	229.00	236.65	220.00	231.40	232.90	230.33	70798	163.07	2514	42453	59.96
MUTHOOTFIN	EQ	28-Sep-2022	1012.05	1000.00	1054.00	997.80	1042.00	1048.65	1038.23	2459849	25538.97	71405	1035281	42.09
MWL	SM	28-Sep-2022	108.10	113.00	113.00	113.00	113.00	113.00	113.00	1200	1.36	1	1200	100.00
NABARD	N1	28-Sep-2022	1170.00	1404.00	1404.00	1402.00	1402.00	1402.00	1402.36	11	0.15	2	11	100.00
NABARD	N2	28-Sep-2022	1178.63	1176.00	1178.00	1175.00	1175.00	1175.27	1176.07	2214	26.04	33	2214	100.00
NACLIND	EQ	28-Sep-2022	74.25	72.55	74.90	72.55	74.90	74.35	73.96	31772	23.50	642	20677	65.08
NAGAFERT	BE	28-Sep-2022	8.50	8.70	8.80	8.25	8.40	8.50	8.52	149190	12.71	392	-	-
NAGREEKCAP	EQ	28-Sep-2022	12.95	12.50	12.90	12.40	12.75	12.75	12.57	1486	0.19	35	996	67.03
NAGREEKEXP	EQ	28-Sep-2022	33.40	34.30	34.45	33.35	33.35	33.50	33.77	6864	2.32	248	3366	49.04
NAHARCAP	EQ	28-Sep-2022	360.40	360.40	362.80	348.00	351.00	350.75	356.47	7084	25.25	993	3077	43.44
NAHARINDUS	EQ	28-Sep-2022	111.55	111.00	118.75	108.35	113.00	111.60	113.75	78277	89.04	1370	39588	50.57
NAHARPOLY	EQ	28-Sep-2022	337.00	336.00	337.40	325.10	328.00	328.75	331.67	17531	58.14	1224	8395	47.89
NAHARSPING	EQ	28-Sep-2022	310.55	310.45	315.75	302.00	304.00	305.70	309.97	31626	98.03	1963	17179	54.32
NAM-INDIA	EQ	28-Sep-2022	265.00	266.00	276.25	260.50	264.80	263.85	266.01	570023	1516.29	11880	262301	46.02
NATCOPHARM	EQ	28-Sep-2022	596.90	592.60	605.00	592.45	600.05	600.05	599.62	302370	1813.06	7682	223049	73.77
NATHBIOGEN	EQ	28-Sep-2022	161.45	163.00	163.00	157.85	158.65	158.95	159.84	9600	15.34	403	5467	56.95
NATIONALUM	EQ	28-Sep-2022	68.95	68.50	68.95	66.95	67.10	67.10	67.83	9616310	6522.58	34185	3408934	35.45
NAUKRI	EQ	28-Sep-2022	3877.15	3850.00	3920.00	3811.05	3871.05	3879.25	3879.73	280022	10864.11	30433	60222	21.51
NAVA	EQ	28-Sep-2022	187.70	185.20	189.55	177.85	179.00	179.10	183.49	786580	1443.28	11031	354978	45.13
NAVINFLUOR	EQ	28-Sep-2022	4442.50	4424.00	4460.95	4355.05	4415.00	4435.00	4433.30	109937	4873.84	8943	47315	43.04
NAVKARCORP	EQ	28-Sep-2022	57.80	56.95	59.05	55.80	56.40	56.65	57.33	1036407	594.12	7105	566299	54.64
NAVNETEDUL	EQ	28-Sep-2022	131.50	130.00	132.40	128.00	129.00	130.00	130.95	222001	290.71	2865	95849	43.18
NAZARA	EQ	28-Sep-2022	658.70	622.35	654.00	622.35	649.00	642.95	644.29	1056912	6809.61	28878	100557	9.51
NBCC	EQ	28-Sep-2022	31.55	31.50	31.60	31.00	31.00	31.10	31.31	1475666	462.07	5044	752123	50.97
NBIFIN	EQ	28-Sep-2022	1775.40	1869.10	1869.10	1777.55	1777.55	1798.35	1827.46	111	2.03	49	30	27.03
NCC	EQ	28-Sep-2022	69.70	68.40	70.45	68.35	70.15	69.95	69.84	2296133	1603.68	7924	1090745	47.50
NCLIND	EQ	28-Sep-2022	177.70	178.00	180.50	176.00	178.05	178.20	178.38	106496	189.97	2683	58040	54.50
NDGL	EQ	28-Sep-2022	1288.55	1300.00	1300.00	1250.00	1250.00	1268.15	1269.86	579	7.35	47	102	17.62
NDL	EQ	28-Sep-2022	30.00	30.00	30.15	28.30	29.20	29.70	29.74	101880	30.30	848	45932	45.08
NDRAUTO	EQ	28-Sep-2022	458.25	455.95	455.95	439.95	446.50	445.95	445.64	5402	24.07	321	3513	65.03
NDTV	BE	28-Sep-2022	350.25	332.85	367.75	332.75	367.75	367.75	348.93	110616	385.98	2324	-	-
NECCLTD	EQ	28-Sep-2022	24.90	25.05	25.05	24.60	24.75	24.70	24.84	143623	35.68	204	125146	87.14
NECLIFE	EQ	28-Sep-2022	21.00	20.95	22.00	20.65	22.00	20.85	21.01	142188	29.88	855	81803	57.53
NELCAST	EQ	28-Sep-2022	77.35	76.45	78.30	75.60	77.40	76.95	77.32	52601	40.67	964	22503	42.78
NELCO	EQ	28-Sep-2022	866.00	869.70	906.80	855.10	863.00	868.70	879.55	172896	1520.70	10206	50059	28.95
NEOGEN	EQ	28-Sep-2022	1483.95	1485.00	1495.00	1450.00	1459.95	1456.05	1474.51	18328	270.25	5288	5729	31.26
NESCO	EQ	28-Sep-2022	563.55	564.90	589.95	560.50	574.90	574.15	578.46	89908	520.08	7075	31930	35.51
NESTLEIND	EQ	28-Sep-2022	18672.65	18655.00	18979.00	18525.70	18870.00	18840.95	18813.50	105517	19851.44	25058	65085	61.68
NETF	EQ	28-Sep-2022	177.98	181.55	185.65	172.91	178.55	177.00	178.47	2501	4.46	91	1524	60.94
NETWORK18	EQ	28-Sep-2022	63.85	63.20	64.35	61.30	61.50	61.70	62.90	973316	612.19	5530	471014	48.39
NEULANDLAB	EQ	28-Sep-2022	1290.65	1295.00	1310.05	1260.75	1290.10	1293.30	1288.48	35353	455.52	4556	9241	26.14
NEWGEN	EQ	28-Sep-2022	358.75	358.75	360.70	353.00	353.10	354.65	357.02	52480	187.37	4353	24567	46.81
NEXTMEDIA	EQ	28-Sep-2022	5.60	5.40	5.85	5.40	5.85	5.85	5.84	12218	0.71	49	12107	99.09
NFL	EQ	28-Sep-2022	47.45	47.00	47.70	46.55	47.00	47.15	47.29	338804	160.22	2317	117269	34.61
NGIL	EQ	28-Sep-2022	126.60	129.90	129.90	120.30	127.50	125.55	123.59	17170	21.22	265	7932	46.20
NGLFINE	EQ	28-Sep-2022	1485.30	1497.00	1512.30	1465.00	1465.65	1470.95	1486.99	1024	15.23	304	669	65.33
NH	EQ	28-Sep-2022	709.20	709.75	726.55	707.00	710.00	713.15	715.73	460747	3297.72	16667	321588	69.80
NHAI	N2	28-Sep-2022	1115.00	1118.90	1119.99	1114.00	1114.00	1114.06	1117.19	6777	75.71	43	6637	97.93
NHAI	N4	28-Sep-2022	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	34	0.38	3	34	100.00
NHAI	N6	28-Sep-2022	1228.93	1230.00	1230.00	1225.00	1225.10	1225.10	1225.32	704	8.63	16	679	96.45
NHAI	N8	28-Sep-2022	1106.00	1105.00	1106.50	1102.00	1106.50	1104.25	1104.38	1142	12.61	5	642	56.22
NHAI	NA	28-Sep-2022	1166.01	1170.00	1171.99	1170.00	1170.00	1170.04	1170.25	953	11.15	18	897	94.12
NHAI	NC	28-Sep-2022	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	100	1.08	2	100	100.00
NHAI	NE	28-Sep-2022	1140.00	1142.99	1154.90	1142.99	1148.00	1148.35	1143.93	2698	30.86	26	2503	92.77
NHBTF2014	N3	28-Sep-2022	7000.00	6535.00	6535.00	6535.00	6535.00	6535.00	6535.00	69	4.51	1	69	100.00
NHBTF2014	N6	28-Sep-2022	6885.00	6885.00	6885.00	6885.00	6885.00	6885.00	6885.00	2	0.14	1	2	100.00
NHBTF2023	N3	28-Sep-2022	5965.00	6020.00	6020.00	6020.00	6020.00	6020.00	6020.00	1	0.06	1	1	100.00
NHBTF2023	N6	28-Sep-2022	6100.00	6130.99	6131.00	6101.01	6131.00	6130.51	6120.37	90	5.51	5	90	100.00
NHPC	EQ	28-Sep-2022	36.70	36.50	37.05	36.25	36.40	36.55	36.62	5780357	2116.81	16930	2642443	45.71
NHPC	N4	28-Sep-2022	1080.10	1066.00	1077.00	1066.00	1077.00	1077.00	1071.50	10	0.11	2	5	50.00
NIACL	EQ	28-Sep-2022	82.85	82.50	86.30	82.50	85.50	85.50	85.03	615896	523.72	7730	167696	27.23
NIBL	EQ	28-Sep-2022	24.25	24.25	24.80	24.05	24.05	24.20	24.47	1806	0.44	78	1224	67.77
NIDAN	SM	28-Sep-2022	54.65	52.15	57.30	52.00	56.85	56.85	55.28	17000	9.40	17	11000	64.71
NIF100BEES	EQ	28-Sep-2022	180.76	181.96	181.96	179.00	179.03	179.34	179.82	7304	13.13	338	5323	72.88
NIFTYBEES	EQ	28-Sep-2022	186.05	185.95	186.22	183.80	184.38	184.47	185.01	3516093	6505.24	42935	2248021	63.94
NIFTYQLITY	EQ	28-Sep-2022	14.41	14.41	15.40	13.92	14.44	14.29	14.33	10351	1.48	121	1777	17.17
NIITLTD	EQ	28-Sep-2022	313.15	313.00	313.90	309.15	309.30	310.30	311.60	141777	441.77	4332	58868	41.52
NILAINFRA	EQ	28-Sep-2022	6.90	6.90	7.10	6.70	6.70	6.75	6.86	187550	12.86	483	67509	36.00
NILASPACES	BE	28-Sep-2022	3.20	3.20	3.35	3.10	3.35	3.35	3.29	147733	4.86	341	-	-
NILKAMAL	EQ	28-Sep-2022	2063.90	2074.25	2125.80	2035.00	2070.00	2066.40	2064.06	5996	123.76	2310	2462	41.06
NIPPOBATRY	EQ	28-Sep-2022	354.15	354.15	356.50	342.75	346.80	345.05	348.96	5230	18.25	541	3020	57.74
NIRAJ	EQ	28-Sep-2022	30.35	30.95	30.95	28.90	29.40	29.55	29.61	8414	2.49	160	4861	57.77
NITCO	EQ	28-Sep-2022	22.15	22.00	22.45	21.85	22.00	22.05	22.10	13764	3.04	183	7995	58.09
NITINSPIN	EQ	28-Sep-2022	211.65	211.00	213.60	208.50	210.50	210.50	210.67	355903	749.78	3437	310901	87.36
NITIRAJ	EQ	28-Sep-2022	76.00	75.00	77.40	74.30	75.00	75.25	75.99	1623	1.23	164	1213	74.74
NKIND	BE	28-Sep-2022	34.80	35.60	35.65	35.60	35.65	35.65	35.60	221	0.08	3	-	-
NLCINDIA	EQ	28-Sep-2022	68.80	68.10	68.75	67.15	67.50	67.60	68.02	1454325	989.26	9124	713055	49.03
NMDC	EQ	28-Sep-2022	124.25	123.10	124.30	121.90	122.35	122.20	123.14	3733069	4596.72	20562	1179595	31.60
NOCIL	EQ	28-Sep-2022	248.70	246.85	248.50	239.00	239.15	240.05	243.95	470103	1146.80	12372	252520	53.72
NOIDATOLL	EQ	28-Sep-2022	7.95	8.10	8.10	7.80	7.80	7.85	7.93	70375	5.58	165	47594	67.63
NOVARTIND	EQ	28-Sep-2022	670.75	669.90	679.60	664.10	666.00	667.30	670.94	5647	37.89	829	3648	64.60
NPBET	EQ	28-Sep-2022	200.88	194.86	201.16	194.86	198.00	198.25	199.67	530	1.06	67	383	72.26
NPST	SM	28-Sep-2022	121.10	115.05	115.05	115.05	115.05	115.05	115.05	1600	1.84	1	1600	100.00
NRAIL	EQ	28-Sep-2022	366.30	370.00	383.35	356.20	377.00	376.30	372.38	34081	126.91	2349	19412	56.96
NRBBEARING	EQ	28-Sep-2022	155.35	153.80	156.95	153.00	155.00	154.80	155.18	84121	130.54	2648	31945	37.98
NRL	SM	28-Sep-2022	272.35	285.00	285.00	265.00	265.00	266.25	269.29	28600	77.02	47	18700	65.38
NSIL	EQ	28-Sep-2022	1573.35	1574.00	1788.40	1550.00	1630.00	1659.75	1697.92	5119	86.92	1084	1581	30.88
NTPC	EQ	28-Sep-2022	159.00	157.80	159.45	155.00	157.05	157.95	157.64	14261815	22482.35	66827	8347786	58.53
NTPC	N5	28-Sep-2022	1231.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	110	1.36	3	110	100.00
NTPC	N7	28-Sep-2022	13.29	13.25	13.31	13.25	13.31	13.30	13.29	11567	1.54	50	11567	100.00
NUCLEUS	EQ	28-Sep-2022	397.30	396.10	402.10	393.75	395.00	395.45	397.98	9978	39.71	761	4934	49.45
NURECA	EQ	28-Sep-2022	886.70	868.05	879.85	863.45	865.00	865.95	870.72	34943	304.26	4001	15779	45.16
NUVOCO	EQ	28-Sep-2022	404.85	399.80	412.15	396.15	405.00	406.80	403.97	421865	1704.20	11896	228877	54.25
NV20BEES	EQ	28-Sep-2022	95.49	94.86	95.60	94.50	95.40	95.10	95.15	7268	6.92	150	5453	75.03
NXTDIGITAL	EQ	28-Sep-2022	412.10	401.00	412.45	401.00	405.00	406.10	408.28	1166	4.76	187	600	51.46
NYKAA	EQ	28-Sep-2022	1289.00	1287.00	1287.00	1253.60	1278.05	1278.20	1270.41	345807	4393.17	19650	161710	46.76
OAL	EQ	28-Sep-2022	506.30	506.95	509.35	496.05	499.90	500.65	503.20	14074	70.82	1168	9555	67.89
OBCL	EQ	28-Sep-2022	99.40	101.90	101.90	95.75	99.50	98.55	99.11	13902	13.78	229	9482	68.21
OBEROIRLTY	EQ	28-Sep-2022	917.30	911.80	925.20	878.30	897.15	901.80	907.25	654982	5942.32	21909	229662	35.06
OCCL	EQ	28-Sep-2022	859.20	855.05	880.00	853.00	853.70	863.65	868.64	3137	27.25	431	1811	57.73
OFSS	EQ	28-Sep-2022	2997.10	2989.90	2993.00	2940.10	2946.00	2949.90	2965.84	87997	2609.85	14480	43984	49.98
OIL	EQ	28-Sep-2022	175.15	173.40	175.45	167.85	168.95	169.60	171.42	1850562	3172.28	22856	1149365	62.11
OILCOUNTUB	EQ	28-Sep-2022	14.60	15.30	15.30	15.30	15.30	15.30	15.30	13178	2.02	46	13178	100.00
OLECTRA	EQ	28-Sep-2022	570.00	569.05	578.70	561.00	564.90	564.55	568.88	152340	866.64	6014	66942	43.94
OMAXAUTO	EQ	28-Sep-2022	64.45	63.85	71.50	62.15	67.00	67.45	68.77	380975	261.99	6830	110342	28.96
OMAXE	EQ	28-Sep-2022	94.45	95.75	97.00	91.70	92.15	92.25	94.50	56738	53.62	979	28812	50.78
OMINFRAL	EQ	28-Sep-2022	35.50	35.00	35.65	34.80	35.20	35.15	35.15	13845	4.87	146	8387	60.58
OMKARCHEM	EQ	28-Sep-2022	19.00	19.40	19.80	18.50	19.25	19.45	19.26	19723	3.80	158	12002	60.85
ONELIFECAP	EQ	28-Sep-2022	12.95	13.35	13.55	12.60	13.55	13.55	13.43	12330	1.66	87	9367	75.97
ONEPOINT	EQ	28-Sep-2022	10.10	10.20	10.20	9.90	10.00	10.00	10.08	42885	4.32	150	33071	77.12
ONGC	EQ	28-Sep-2022	124.45	123.95	123.95	121.50	122.65	122.55	122.23	15267018	18660.76	78021	7297821	47.80
ONMOBILE	EQ	28-Sep-2022	115.75	115.50	116.95	112.30	112.80	113.00	115.08	465295	535.46	5752	213565	45.90
ONWARDTEC	EQ	28-Sep-2022	241.15	239.35	245.00	239.10	244.00	244.10	243.26	10148	24.69	317	6969	68.67
OPTIEMUS	EQ	28-Sep-2022	236.10	234.80	238.50	231.00	233.90	232.05	234.30	113696	266.39	2123	82943	72.95
ORBTEXP	EQ	28-Sep-2022	147.75	145.25	153.85	145.00	147.20	149.45	149.54	27857	41.66	885	14296	51.32
ORCHPHARMA	BE	28-Sep-2022	312.60	310.20	318.00	308.20	314.00	311.70	312.43	1068	3.34	61	-	-
ORICONENT	EQ	28-Sep-2022	30.30	30.00	30.85	29.80	30.30	30.05	30.20	74538	22.51	534	44207	59.31
ORIENTABRA	EQ	28-Sep-2022	29.70	30.00	30.40	28.65	28.95	28.90	29.41	63502	18.68	532	40112	63.17
ORIENTALTL	EQ	28-Sep-2022	11.00	11.00	11.45	10.85	11.25	11.10	11.08	65084	7.21	274	52274	80.32
ORIENTBELL	EQ	28-Sep-2022	610.35	617.10	617.10	596.00	599.00	600.35	603.52	19243	116.14	1614	11101	57.69
ORIENTCEM	EQ	28-Sep-2022	129.70	128.75	131.90	125.95	127.00	127.30	128.98	387093	499.27	6883	137861	35.61
ORIENTELEC	EQ	28-Sep-2022	269.30	269.30	277.35	266.35	274.00	275.80	273.66	176974	484.30	5424	92772	52.42
ORIENTHOT	EQ	28-Sep-2022	72.90	71.50	73.70	71.25	72.30	72.40	72.44	1124588	814.60	4970	422145	37.54
ORIENTLTD	EQ	28-Sep-2022	67.60	67.05	71.55	64.40	65.00	65.80	68.38	35073	23.98	699	13854	39.50
ORIENTPPR	EQ	28-Sep-2022	29.30	29.00	31.00	28.65	30.05	30.30	30.02	1481672	444.84	4441	548389	37.01
ORISSAMINE	BE	28-Sep-2022	2885.25	2895.00	2910.00	2850.00	2857.00	2857.40	2868.72	2107	60.44	126	-	-
ORTEL	BZ	28-Sep-2022	1.25	1.30	1.30	1.25	1.30	1.30	1.30	55491	0.72	65	-	-
ORTINLAB	EQ	28-Sep-2022	23.70	24.15	24.50	23.25	23.30	23.45	23.68	37814	8.95	222	19853	52.50
OSWALAGRO	EQ	28-Sep-2022	38.05	38.80	38.90	37.55	38.00	37.90	38.33	76322	29.26	661	45130	59.13
OSWALSEEDS	SM	28-Sep-2022	142.25	144.00	147.45	137.05	145.90	145.90	144.28	86000	124.08	40	12000	13.95
PAGEIND	EQ	28-Sep-2022	49760.20	49500.00	50240.00	49300.00	50018.00	49991.80	49963.34	23976	11979.21	9219	13015	54.28
PAISALO	EQ	28-Sep-2022	69.75	69.40	69.40	67.35	67.35	68.00	68.15	131541	89.65	2037	95920	72.92
PALASHSECU	EQ	28-Sep-2022	87.40	85.55	89.50	85.50	85.55	85.80	86.65	970	0.84	121	229	23.61
PALREDTEC	EQ	28-Sep-2022	158.70	155.00	158.40	153.50	153.50	153.95	155.20	4155	6.45	137	3056	73.55
PANACEABIO	EQ	28-Sep-2022	132.80	133.00	133.85	130.00	130.10	130.90	132.22	26241	34.69	939	12615	48.07
PANACHE	EQ	28-Sep-2022	61.00	61.10	63.95	61.05	61.10	61.35	62.30	4213	2.62	83	2637	62.59
PANAMAPET	EQ	28-Sep-2022	295.55	295.00	295.95	288.30	289.50	290.20	292.23	45643	133.38	2936	14940	32.73
PANSARI	EQ	28-Sep-2022	113.05	112.50	113.55	107.50	107.50	108.85	110.76	1771	1.96	41	1122	63.35
PAR	EQ	28-Sep-2022	156.05	156.05	158.55	152.00	154.00	152.90	155.35	4097	6.36	171	2113	51.57
PARACABLES	BE	28-Sep-2022	16.00	15.50	16.80	15.50	16.80	16.80	16.59	238859	39.63	606	-	-
PARADEEP	EQ	28-Sep-2022	63.20	62.20	63.85	61.80	62.00	62.25	62.85	4570545	2872.45	14660	1492182	32.65
PARAGMILK	EQ	28-Sep-2022	110.75	109.90	114.30	108.95	110.40	110.75	112.05	404598	453.37	5731	147297	36.41
PARAS	EQ	28-Sep-2022	694.45	688.10	709.20	683.30	690.20	691.75	696.25	134494	936.42	8119	37338	27.76
PARSVNATH	EQ	28-Sep-2022	7.55	7.60	7.60	7.30	7.60	7.40	7.40	326646	24.19	390	215623	66.01
PARTYCRUS	SM	28-Sep-2022	259.15	250.15	250.15	250.15	250.15	250.15	250.15	2000	5.00	1	2000	100.00
PASHUPATI	SM	28-Sep-2022	126.25	127.00	127.00	127.00	127.00	127.00	127.00	1600	2.03	1	1600	100.00
PASUPTAC	EQ	28-Sep-2022	35.25	35.00	35.90	34.10	34.75	34.50	34.89	58822	20.52	603	30909	52.55
PATANJALI	BE	28-Sep-2022	1346.45	1344.00	1372.00	1316.65	1334.00	1330.00	1345.27	213075	2866.44	7105	-	-
PATELENG	EQ	28-Sep-2022	22.00	22.00	22.35	21.60	21.60	21.65	21.89	675831	147.93	1427	437582	64.75
PATINTLOG	EQ	28-Sep-2022	13.75	14.00	14.00	13.65	13.65	13.65	13.90	73400	10.20	267	53841	73.35
PATINTPP	E1	28-Sep-2022	5.70	5.75	5.75	5.45	5.45	5.55	5.55	52320	2.90	115	34838	66.59
PAYTM	EQ	28-Sep-2022	660.00	660.00	664.00	639.10	644.30	643.20	652.59	632376	4126.84	24001	178359	28.20
PCBL	EQ	28-Sep-2022	130.75	130.00	131.40	127.90	128.15	128.15	129.35	714207	923.83	6273	303870	42.55
PCJEWELLER	BE	28-Sep-2022	83.70	82.90	82.90	79.55	79.55	79.55	80.29	1605732	1289.19	5111	-	-
PDMJEPAPER	EQ	28-Sep-2022	38.25	38.25	40.00	38.15	38.55	38.45	39.29	310011	121.79	1838	123182	39.73
PDSL	EQ	28-Sep-2022	301.95	304.95	308.10	298.95	301.00	304.25	302.63	163512	494.83	2232	123597	75.59
PEARLPOLY	EQ	28-Sep-2022	20.65	20.40	20.70	19.75	19.75	19.95	20.14	32314	6.51	237	21305	65.93
PEL	EQ	28-Sep-2022	876.50	872.50	872.65	849.10	850.70	853.20	858.43	1427476	12253.86	50509	387694	27.16
PENIND	EQ	28-Sep-2022	42.60	42.10	42.80	41.00	41.20	41.30	41.97	351396	147.47	1674	199806	56.86
PENINLAND	BE	28-Sep-2022	13.05	13.05	13.70	12.90	13.70	13.65	13.51	59585	8.05	150	-	-
PERSISTENT	EQ	28-Sep-2022	3175.70	3160.00	3232.15	3131.00	3195.20	3202.10	3201.92	198684	6361.70	29593	90152	45.37
PETRONET	EQ	28-Sep-2022	200.55	200.25	204.00	197.65	199.20	199.40	200.78	1237216	2484.07	14152	573139	46.32
PFC	EQ	28-Sep-2022	106.50	106.10	106.60	104.90	105.10	105.20	105.61	5324088	5623.03	48384	2978462	55.94
PFC	N5	28-Sep-2022	1193.00	1193.00	1193.20	1193.00	1193.00	1193.00	1193.03	600	7.16	8	600	100.00
PFC	N8	28-Sep-2022	1359.00	1362.99	1362.99	1358.00	1358.00	1358.12	1358.13	103	1.40	4	102	99.03
PFIZER	EQ	28-Sep-2022	4205.40	4205.40	4205.40	4115.00	4165.00	4162.55	4148.36	12418	515.14	3968	4716	37.98
PFOCUS	EQ	28-Sep-2022	74.65	76.15	76.45	70.10	72.00	71.95	73.43	26606	19.54	461	14476	54.41
PFS	EQ	28-Sep-2022	14.65	14.50	14.90	14.30	14.45	14.45	14.55	236504	34.41	758	147116	62.20
PGEL	EQ	28-Sep-2022	1041.65	1058.90	1059.00	1003.15	1010.00	1016.80	1028.85	33928	349.07	2038	19077	56.23
PGHH	EQ	28-Sep-2022	14390.55	14390.55	14390.55	14166.00	14171.00	14228.45	14339.71	8133	1166.25	1819	6274	77.14
PGHL	EQ	28-Sep-2022	3938.00	3954.00	3968.70	3900.55	3968.70	3965.80	3939.03	5314	209.32	2049	3355	63.14
PGIL	EQ	28-Sep-2022	470.90	465.20	467.00	452.45	453.25	457.35	459.46	10359	47.60	652	7220	69.70
PGINVIT	IV	28-Sep-2022	136.64	136.70	138.20	136.01	137.70	137.98	137.82	460404	634.54	1926	437092	94.94
PHARMABEES	EQ	28-Sep-2022	12.74	12.84	12.89	12.65	12.80	12.79	12.81	953068	122.08	1542	716075	75.13
PHOENIXLTD	EQ	28-Sep-2022	1337.00	1337.00	1363.45	1326.15	1329.00	1335.05	1345.36	298733	4019.04	19296	174221	58.32
PIDILITIND	EQ	28-Sep-2022	2804.30	2795.00	2795.00	2756.80	2765.00	2769.75	2772.94	934274	25906.86	44182	708884	75.88
PIIND	EQ	28-Sep-2022	3022.50	3015.30	3015.30	2954.00	2965.00	2967.90	2967.69	413284	12265.00	28157	316276	76.53
PILANIINVS	EQ	28-Sep-2022	1806.60	1810.90	1828.10	1789.00	1796.00	1796.65	1800.90	3380	60.87	510	2140	63.31
PILITA	EQ	28-Sep-2022	7.85	7.95	8.20	7.80	8.00	8.00	8.04	202425	16.28	519	116693	57.65
PIONDIST	EQ	28-Sep-2022	171.60	173.50	177.80	169.95	170.00	171.25	175.98	23429	41.23	333	12907	55.09
PIONEEREMB	EQ	28-Sep-2022	42.30	42.75	43.95	42.25	43.00	43.25	43.26	11476	4.96	137	6806	59.31
PITTIENG	EQ	28-Sep-2022	278.50	278.00	288.40	275.50	279.00	279.70	283.76	81564	231.45	4330	34534	42.34
PIXTRANS	EQ	28-Sep-2022	833.95	826.10	840.05	826.00	833.00	833.30	833.39	11916	99.31	1175	8899	74.68
PLASTIBLEN	EQ	28-Sep-2022	217.15	216.00	218.50	206.55	208.95	209.95	213.06	7895	16.82	253	6261	79.30
PNB	EQ	28-Sep-2022	36.70	36.30	36.30	34.55	34.75	34.85	35.53	85338288	30319.79	90356	19858919	23.27
PNBGILTS	EQ	28-Sep-2022	61.35	61.00	62.20	60.75	61.15	61.20	61.21	134567	82.37	2152	88830	66.01
PNBHOUSING	EQ	28-Sep-2022	392.25	382.25	390.65	375.10	375.95	377.90	382.88	271415	1039.20	9926	109790	40.45
PNC	EQ	28-Sep-2022	41.75	43.00	43.50	40.70	42.00	41.80	42.04	11013	4.63	279	4354	39.54
PNCINFRA	EQ	28-Sep-2022	255.30	253.10	259.10	251.15	254.00	254.30	256.20	129440	331.63	3475	61731	47.69
PODDARHOUS	EQ	28-Sep-2022	238.85	242.00	242.00	227.05	230.95	228.50	229.80	7545	17.34	223	4614	61.15
PODDARMENT	EQ	28-Sep-2022	255.45	257.70	258.00	249.10	256.95	251.90	254.48	7060	17.97	375	5501	77.92
POKARNA	EQ	28-Sep-2022	479.70	474.85	480.00	471.15	474.60	476.85	475.81	25966	123.55	3856	9454	36.41
POLICYBZR	EQ	28-Sep-2022	477.65	473.00	474.80	466.00	468.70	469.45	470.26	371986	1749.29	26343	188843	50.77
POLYCAB	EQ	28-Sep-2022	2500.70	2494.90	2529.00	2468.95	2506.85	2514.40	2507.60	243415	6103.87	21974	96205	39.52
POLYMED	EQ	28-Sep-2022	854.95	850.00	869.55	845.00	849.20	851.90	854.02	34144	291.60	6074	17196	50.36
POLYPLEX	EQ	28-Sep-2022	2067.50	2062.00	2087.70	2030.00	2041.00	2046.25	2068.27	58520	1210.35	6207	26700	45.63
PONNIERODE	EQ	28-Sep-2022	242.90	240.05	242.90	238.55	239.00	239.80	240.24	8364	20.09	448	4641	55.49
POONAWALLA	EQ	28-Sep-2022	290.55	288.00	295.40	284.25	290.60	289.60	290.54	2936049	8530.50	21619	819934	27.93
POWERGRID	EQ	28-Sep-2022	204.85	205.20	210.40	202.55	207.30	207.70	206.85	39658405	82035.21	149009	24253559	61.16
POWERINDIA	EQ	28-Sep-2022	3483.95	3484.00	3529.90	3428.60	3475.00	3467.50	3496.82	147809	5168.61	4227	130113	88.03
POWERMECH	EQ	28-Sep-2022	1755.95	1740.00	1818.95	1737.90	1748.10	1762.20	1779.84	46226	822.75	4640	18142	39.25
PPAP	EQ	28-Sep-2022	205.45	206.00	206.00	200.55	203.40	203.50	203.77	4130	8.42	231	2910	70.46
PPL	EQ	28-Sep-2022	172.40	170.50	172.10	150.65	170.40	168.15	168.85	71145	120.13	3055	36402	51.17
PRAENG	EQ	28-Sep-2022	13.20	13.45	13.50	13.10	13.10	13.10	13.24	43737	5.79	146	25495	58.29
PRAJIND	EQ	28-Sep-2022	398.10	397.00	409.90	393.10	403.00	405.20	404.50	798800	3231.13	15952	325643	40.77
PRAKASH	EQ	28-Sep-2022	52.30	52.10	52.80	51.50	51.50	51.55	52.05	342856	178.45	4298	150098	43.78
PRAKASHSTL	EQ	28-Sep-2022	5.60	5.45	5.90	5.45	5.50	5.45	5.61	1383707	77.66	1631	536772	38.79
PRAXIS	EQ	28-Sep-2022	30.05	30.70	31.40	29.65	30.45	30.20	30.49	40211	12.26	274	29473	73.30
PRECAM	EQ	28-Sep-2022	112.90	112.05	114.45	110.60	110.60	111.15	112.31	36072	40.51	1190	18386	50.97
PRECISION	SM	28-Sep-2022	33.85	35.00	35.75	35.00	35.75	35.75	35.60	10000	3.56	5	10000	100.00
PRECOT	EQ	28-Sep-2022	242.75	240.35	244.90	239.65	240.00	242.45	242.05	2557	6.19	139	1490	58.27
PRECWIRE	EQ	28-Sep-2022	82.05	82.85	83.30	80.50	82.65	82.25	82.51	57232	47.22	1541	29839	52.14
PREMEXPLN	EQ	28-Sep-2022	423.70	423.50	444.85	406.05	440.00	440.10	433.93	58138	252.28	1642	37606	64.68
PREMIER	BE	28-Sep-2022	4.25	4.25	4.25	4.05	4.05	4.05	4.05	9910	0.40	25	-	-
PREMIERPOL	EQ	28-Sep-2022	92.55	93.90	93.90	91.55	92.65	92.80	92.60	5172	4.79	184	3806	73.59
PRESSMN	EQ	28-Sep-2022	40.30	40.40	41.15	39.50	40.00	40.25	40.27	34341	13.83	847	9092	26.48
PRESTIGE	EQ	28-Sep-2022	432.15	428.70	437.50	425.00	427.95	430.35	432.18	349792	1511.73	8631	240587	68.78
PRICOLLTD	EQ	28-Sep-2022	165.85	164.90	167.15	161.35	162.00	163.00	165.08	817949	1350.23	5518	459207	56.14
PRIMESECU	EQ	28-Sep-2022	99.30	99.90	99.90	97.05	97.75	98.15	98.07	4265	4.18	182	2575	60.38
PRINCEPIPE	EQ	28-Sep-2022	579.95	578.60	591.95	574.65	585.00	582.35	586.22	94845	556.00	8236	40142	42.32
PRITI	EQ	28-Sep-2022	179.15	171.00	188.00	171.00	177.85	181.00	181.20	57214	103.67	1692	27562	48.17
PRITIKAUTO	EQ	28-Sep-2022	15.95	16.20	16.70	15.80	15.90	15.95	16.09	244131	39.29	848	126501	51.82
PRIVISCL	EQ	28-Sep-2022	1425.25	1411.00	1442.50	1410.00	1420.00	1433.55	1431.96	15277	218.76	2226	10044	65.75
PROPEQUITY	SM	28-Sep-2022	158.95	162.00	166.00	160.00	160.00	161.00	162.66	14400	23.42	12	10800	75.00
PROZONINTU	EQ	28-Sep-2022	21.80	21.45	22.25	21.45	21.95	21.65	21.78	111035	24.18	667	74771	67.34
PRSMJOHNSN	EQ	28-Sep-2022	123.25	120.80	123.20	120.50	120.50	120.75	121.52	251901	306.10	5874	133626	53.05
PRUDENT	EQ	28-Sep-2022	671.85	650.15	729.20	647.70	701.55	701.05	700.72	280324	1964.30	18954	79863	28.49
PSB	EQ	28-Sep-2022	14.85	14.70	15.25	14.70	14.90	14.90	14.95	164005	24.52	776	70423	42.94
PSPPROJECT	EQ	28-Sep-2022	631.35	630.00	635.05	610.50	612.85	614.95	622.82	220265	1371.84	9555	34021	15.45
PSUBNKBEES	EQ	28-Sep-2022	32.57	32.49	32.49	31.75	32.19	31.91	32.16	1051771	338.28	3324	489193	46.51
PTC	EQ	28-Sep-2022	78.15	77.60	77.70	75.50	76.10	76.20	76.82	580234	445.73	5182	432545	74.55
PTL	EQ	28-Sep-2022	30.55	30.75	31.25	30.30	30.40	30.40	30.72	88758	27.27	803	49848	56.16
PUNJABCHEM	EQ	28-Sep-2022	1233.20	1230.00	1238.90	1187.50	1188.00	1196.10	1214.67	12518	152.05	1729	6832	54.58
PUNJLLOYD	BZ	28-Sep-2022	2.65	2.55	2.70	2.55	2.55	2.55	2.58	554781	14.30	266	-	-
PURVA	EQ	28-Sep-2022	94.75	93.90	96.30	93.90	94.60	94.45	94.95	109006	103.50	2522	31557	28.95
PVP	EQ	28-Sep-2022	10.10	9.60	9.60	9.60	9.60	9.60	9.60	245601	23.58	237	245488	99.95
PVR	EQ	28-Sep-2022	1656.50	1640.00	1677.90	1630.00	1661.50	1666.40	1654.67	772776	12786.88	38280	308654	39.94
QGOLDHALF	EQ	28-Sep-2022	42.22	42.38	42.38	41.82	41.96	41.96	41.99	44019	18.48	457	31271	71.04
QNIFTY	EQ	28-Sep-2022	1798.14	1788.30	1800.00	1780.00	1782.00	1783.49	1787.98	845	15.11	81	524	62.01
QUADPRO	SM	28-Sep-2022	11.40	11.95	11.95	11.95	11.95	11.95	11.95	6000	0.72	1	6000	100.00
QUESS	EQ	28-Sep-2022	625.50	615.00	635.00	608.00	624.85	627.15	625.40	78286	489.60	10260	38713	49.45
QUICKHEAL	EQ	28-Sep-2022	198.60	200.00	206.90	198.00	203.65	203.60	203.86	212274	432.75	7230	55922	26.34
RADAAN	EQ	28-Sep-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	8941	0.13	43	8941	100.00
RADHIKAJWE	EQ	28-Sep-2022	150.80	154.70	159.50	150.05	155.00	156.00	156.14	22333	34.87	1030	9348	41.86
RADICO	EQ	28-Sep-2022	1052.20	1050.70	1066.40	1025.20	1026.40	1035.15	1049.81	119451	1254.01	9016	57804	48.39
RADIOCITY	EQ	28-Sep-2022	24.40	24.30	24.95	24.10	24.25	24.30	24.64	477603	117.67	785	201779	42.25
RAILTEL	EQ	28-Sep-2022	105.80	104.20	105.60	102.20	102.50	102.80	104.02	333250	346.64	4186	149415	44.84
RAIN	EQ	28-Sep-2022	160.85	159.00	162.25	157.20	159.55	159.90	160.59	1042444	1674.07	9659	228841	21.95
RAINBOW	EQ	28-Sep-2022	619.55	614.00	628.00	608.75	618.00	618.80	620.89	126747	786.96	10819	61207	48.29
RAJESHEXPO	EQ	28-Sep-2022	598.85	590.00	619.05	577.05	579.90	582.80	598.38	276247	1653.00	12353	103370	37.42
RAJMET	EQ	28-Sep-2022	290.15	290.30	294.90	288.15	294.90	291.45	291.06	19885	57.88	346	15196	76.42
RAJRATAN	EQ	28-Sep-2022	1232.75	1232.00	1247.70	1163.35	1195.95	1196.75	1212.30	141872	1719.92	14851	37467	26.41
RAJSREESUG	EQ	28-Sep-2022	32.45	32.60	32.90	31.00	31.35	31.55	32.16	16842	5.42	243	8337	49.50
RAJTV	EQ	28-Sep-2022	41.20	41.20	42.55	40.55	42.25	41.75	41.43	2363	0.98	69	1505	63.69
RALLIS	EQ	28-Sep-2022	214.15	212.40	214.00	211.25	212.00	212.05	212.41	83210	176.75	2964	35672	42.87
RAMANEWS	EQ	28-Sep-2022	15.70	15.50	16.20	15.30	15.90	15.70	15.75	9559	1.51	98	4671	48.86
RAMAPHO	EQ	28-Sep-2022	277.40	283.95	318.75	276.90	296.85	298.30	306.10	99388	304.23	5342	31258	31.45
RAMASTEEL	EQ	28-Sep-2022	103.90	99.80	103.75	99.80	101.70	101.40	101.68	185041	188.15	3061	96665	52.24
RAMCOCEM	EQ	28-Sep-2022	716.85	710.70	749.80	700.00	738.95	742.30	731.55	552844	4044.35	17807	83196	15.05
RAMCOIND	EQ	28-Sep-2022	192.15	193.00	193.15	188.00	190.30	190.25	190.70	23396	44.62	1155	11932	51.00
RAMCOSYS	EQ	28-Sep-2022	263.55	260.20	264.50	258.00	258.00	259.65	261.81	34332	89.88	1850	18362	53.48
RAMKY	EQ	28-Sep-2022	196.45	196.45	198.25	192.65	193.50	195.40	195.94	58203	114.04	1714	30561	52.51
RAMRAT	EQ	28-Sep-2022	416.25	210.05	218.50	208.55	218.50	218.50	216.58	85723	185.66	1317	65656	76.59
RANASUG	EQ	28-Sep-2022	24.05	24.00	24.65	23.70	23.80	23.90	24.15	517124	124.86	2074	252349	48.80
RANEENGINE	EQ	28-Sep-2022	238.30	233.85	237.00	231.60	231.60	234.35	234.68	1996	4.68	140	1321	66.18
RANEHOLDIN	EQ	28-Sep-2022	827.05	807.70	837.35	802.20	802.30	808.70	822.08	9140	75.14	1145	5873	64.26
RATEGAIN	EQ	28-Sep-2022	265.40	258.70	270.40	258.70	268.00	266.85	266.21	261352	695.73	11546	125070	47.86
RATNAMANI	EQ	28-Sep-2022	1919.20	1916.20	1968.00	1890.00	1890.00	1915.10	1926.62	46648	898.73	3875	16887	36.20
RAYMOND	EQ	28-Sep-2022	1035.05	1032.70	1038.95	984.20	987.90	988.50	1017.41	306198	3115.28	16518	115896	37.85
RBA	EQ	28-Sep-2022	126.25	125.40	128.70	124.80	128.15	128.05	127.42	649804	827.96	8142	356368	54.84
RBL	EQ	28-Sep-2022	706.35	711.80	715.00	697.65	704.10	707.15	707.94	3987	28.23	463	2140	53.67
RBLBANK	EQ	28-Sep-2022	112.30	111.25	113.40	108.40	111.10	111.45	111.26	16879729	18779.93	54392	2215213	13.12
RCF	EQ	28-Sep-2022	94.20	93.95	93.95	90.50	91.00	91.50	92.82	1883520	1748.33	9954	726183	38.55
RECLTD	EQ	28-Sep-2022	96.85	96.10	96.80	95.50	95.60	95.65	96.18	6793224	6533.41	32356	5077878	74.75
RECLTD	N1	28-Sep-2022	1070.00	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	100	1.06	1	100	100.00
RECLTD	N5	28-Sep-2022	1282.90	1087.10	1087.10	1087.10	1087.10	1087.10	1087.10	2	0.02	1	2	100.00
RECLTD	N7	28-Sep-2022	3306.00	3967.00	3967.00	3967.00	3967.00	3967.00	3967.00	3	0.12	1	3	100.00
RECLTD	N8	28-Sep-2022	1100.10	1128.50	1128.50	1120.00	1120.00	1120.00	1122.16	1005	11.28	7	1005	100.00
RECLTD	N9	28-Sep-2022	1235.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	50	0.62	2	50	100.00
RECLTD	NF	28-Sep-2022	1246.01	1237.11	1250.00	1237.11	1250.00	1250.00	1238.81	639	7.92	4	564	88.26
RECLTD	NI	28-Sep-2022	1123.16	1122.26	1122.26	1122.26	1122.26	1122.26	1122.26	85	0.95	1	85	100.00
REDINGTON	EQ	28-Sep-2022	142.50	141.50	143.50	139.10	139.90	139.90	141.63	997302	1412.49	11694	358713	35.97
REFEX	EQ	28-Sep-2022	157.10	158.00	158.80	151.30	152.00	152.85	155.86	137342	214.06	7067	69883	50.88
REGENCERAM	BE	28-Sep-2022	37.95	39.80	39.80	39.80	39.80	39.80	39.80	3374	1.34	12	-	-
RELAXO	EQ	28-Sep-2022	1019.90	1019.00	1025.00	1000.10	1007.00	1005.35	1017.13	95571	972.08	9490	36418	38.11
RELCHEMQ	EQ	28-Sep-2022	194.05	193.20	197.90	190.80	195.00	195.00	194.09	11403	22.13	422	6729	59.01
RELIANCE	EQ	28-Sep-2022	2396.25	2360.35	2378.00	2327.10	2330.50	2332.45	2353.58	7844140	184617.92	387724	4421083	56.36
RELIGARE	EQ	28-Sep-2022	163.25	160.00	170.00	158.00	163.50	164.70	166.44	2016606	3356.41	12932	1254523	62.21
RELINFRA	BE	28-Sep-2022	138.35	137.50	143.00	135.30	137.95	136.35	139.08	673612	936.83	4925	-	-
REMSONSIND	EQ	28-Sep-2022	242.65	236.70	252.45	233.80	238.00	240.15	242.44	24083	58.39	1688	11585	48.10
RENUKA	EQ	28-Sep-2022	59.35	58.90	61.75	57.30	57.65	57.90	60.02	63624199	38185.10	118496	10102212	15.88
REPCOHOME	EQ	28-Sep-2022	228.95	227.00	231.50	225.00	228.00	227.80	228.52	84501	193.11	2759	45255	53.56
REPL	EQ	28-Sep-2022	164.60	164.00	167.45	158.00	161.00	160.40	163.43	11370	18.58	440	6948	61.11
REPRO	EQ	28-Sep-2022	436.75	431.00	446.30	431.00	435.00	435.60	437.31	3212	14.05	266	2168	67.50
RESPONIND	EQ	28-Sep-2022	138.75	135.50	139.10	135.10	135.50	135.70	136.85	20491	28.04	542	9412	45.93
REVATHI	EQ	28-Sep-2022	913.65	910.00	919.95	887.60	900.00	902.65	903.23	2714	24.51	377	1499	55.23
REXPIPES	SM	28-Sep-2022	38.90	40.30	40.30	40.30	40.30	40.30	40.30	4000	1.61	1	4000	100.00
RGL	EQ	28-Sep-2022	113.30	114.70	115.10	112.50	112.60	113.15	113.91	83434	95.04	770	15113	18.11
RHFL	BE	28-Sep-2022	3.90	3.95	4.05	3.80	3.90	3.90	3.93	938927	36.94	1425	-	-
RHFL	N6	28-Sep-2022	504.48	515.00	540.00	499.00	520.15	524.95	528.90	707	3.74	49	592	83.73
RHFL	N8	28-Sep-2022	381.00	381.00	450.00	381.00	415.00	415.00	439.67	359	1.58	27	304	84.68
RHIM	EQ	28-Sep-2022	633.05	626.00	664.00	626.00	633.65	636.50	649.56	688628	4473.03	18513	329395	47.83
RICHA	SM	28-Sep-2022	110.20	105.00	105.00	104.70	104.70	104.70	104.85	2000	2.10	2	2000	100.00
RICOAUTO	EQ	28-Sep-2022	55.70	54.70	55.90	53.00	53.40	53.40	54.65	894998	489.08	6059	346607	38.73
RIIL	EQ	28-Sep-2022	1060.90	1050.00	1072.70	1031.05	1033.90	1037.25	1053.43	792137	8344.58	25525	100266	12.66
RILINFRA	SM	28-Sep-2022	655.20	662.00	724.00	661.20	711.15	711.25	679.31	265000	1800.17	100	147000	55.47
RITCO	BE	28-Sep-2022	198.65	199.95	202.05	188.75	198.00	201.60	191.76	60762	116.52	171	-	-
RITES	EQ	28-Sep-2022	304.00	306.80	309.30	298.15	301.15	301.80	304.15	447628	1361.45	15323	185209	41.38
RKDL	EQ	28-Sep-2022	13.00	13.20	13.65	12.70	13.65	13.65	13.56	63066	8.55	157	42673	67.66
RKEC	EQ	28-Sep-2022	46.25	46.75	46.80	44.10	44.50	44.60	45.24	18808	8.51	341	12879	68.48
RKFORGE	EQ	28-Sep-2022	186.50	188.00	190.00	183.05	187.20	187.50	187.07	895859	1675.90	9604	360302	40.22
RMCL	BZ	28-Sep-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	20436	0.36	10	-	-
RMDRIP	SM	28-Sep-2022	15.45	15.35	16.10	15.30	16.10	16.10	15.68	8000	1.25	4	6000	75.00
RML	EQ	28-Sep-2022	364.40	365.90	365.90	355.00	360.00	357.40	360.08	7121	25.64	321	5010	70.36
ROHLTD	EQ	28-Sep-2022	280.45	276.50	302.00	273.40	274.00	279.55	286.93	427352	1226.22	9751	201626	47.18
ROLEXRINGS	EQ	28-Sep-2022	1985.45	1978.00	1989.45	1927.10	1927.10	1961.15	1972.13	21509	424.19	4271	9335	43.40
ROLLT	EQ	28-Sep-2022	1.40	1.40	1.45	1.35	1.35	1.35	1.36	1146144	15.60	319	959338	83.70
ROLTA	BE	28-Sep-2022	4.35	4.40	4.55	4.35	4.50	4.50	4.46	93641	4.17	168	-	-
ROML	BE	28-Sep-2022	59.20	58.20	59.60	58.20	58.30	58.25	58.44	2243	1.31	32	-	-
ROSSARI	EQ	28-Sep-2022	967.75	962.90	964.00	925.00	954.95	945.20	948.20	31709	300.66	4126	13510	42.61
ROSSELLIND	EQ	28-Sep-2022	270.95	269.70	274.05	262.20	263.00	264.10	268.16	61917	166.04	1848	22955	37.07
ROTO	EQ	28-Sep-2022	444.30	439.00	450.00	435.00	445.00	447.10	441.37	10009	44.18	474	7008	70.02
ROUTE	EQ	28-Sep-2022	1322.85	1328.00	1393.00	1322.90	1370.95	1368.50	1372.20	534208	7330.39	29401	73600	13.78
RPGLIFE	EQ	28-Sep-2022	729.10	720.00	746.10	717.15	740.00	735.45	738.59	46606	344.23	6219	12928	27.74
RPOWER	BE	28-Sep-2022	16.20	16.00	16.75	15.90	16.15	16.10	16.36	5651810	924.57	13173	-	-
RPPINFRA	EQ	28-Sep-2022	37.75	37.50	37.90	36.50	36.50	36.65	37.28	49644	18.51	625	30471	61.38
RPPL	EQ	28-Sep-2022	200.30	205.00	205.00	195.05	196.90	196.95	200.57	18806	37.72	649	13194	70.16
RPSGVENT	EQ	28-Sep-2022	504.30	500.00	508.75	495.10	496.80	496.25	501.06	26206	131.31	1968	16822	64.19
RSSOFTWARE	EQ	28-Sep-2022	27.50	27.70	28.10	25.80	26.15	26.40	26.73	86928	23.24	940	52977	60.94
RSWM	EQ	28-Sep-2022	338.30	338.00	345.60	332.00	333.95	334.55	340.04	47643	162.01	3106	23580	49.49
RSYSTEMS	EQ	28-Sep-2022	231.05	223.35	231.10	223.35	229.55	229.55	229.78	20199	46.41	696	13333	66.01
RTNINDIA	EQ	28-Sep-2022	46.65	46.40	48.65	45.80	46.90	47.05	47.34	1480669	700.98	6915	376504	25.43
RTNPOWER	EQ	28-Sep-2022	4.25	4.25	4.45	4.20	4.35	4.30	4.41	26557947	1171.20	6097	6273215	23.62
RUBYMILLS	EQ	28-Sep-2022	296.50	297.00	304.80	291.15	292.00	293.95	299.92	21830	65.47	1287	10601	48.56
RUCHINFRA	BE	28-Sep-2022	9.55	9.85	10.00	9.10	10.00	10.00	9.91	341215	33.81	517	-	-
RUCHIRA	EQ	28-Sep-2022	126.20	126.20	131.00	125.70	129.80	129.65	129.19	125180	161.73	3181	40710	32.52
RUPA	EQ	28-Sep-2022	327.90	327.60	332.30	321.00	322.85	322.30	325.99	147897	482.12	4568	66859	45.21
RUSHIL	EQ	28-Sep-2022	537.50	540.40	540.40	510.85	518.05	520.20	529.50	61394	325.08	2929	35872	58.43
RVHL	EQ	28-Sep-2022	21.05	20.45	21.40	20.25	21.25	21.05	20.75	6583	1.37	48	4615	70.10
RVNL	EQ	28-Sep-2022	33.60	33.35	34.10	33.00	33.25	33.20	33.50	1625666	544.58	7510	788787	48.52
S&SPOWER	EQ	28-Sep-2022	26.90	28.20	28.20	28.20	28.20	28.20	28.20	763	0.22	14	763	100.00
SABEVENTS	EQ	28-Sep-2022	5.90	5.90	6.10	5.75	5.90	5.90	5.88	9802	0.58	30	449	4.58
SADBHAV	EQ	28-Sep-2022	13.70	13.70	13.85	13.55	13.70	13.60	13.68	247851	33.92	757	180351	72.77
SADBHIN	EQ	28-Sep-2022	6.55	6.65	6.65	6.50	6.60	6.55	6.56	150344	9.86	427	100074	66.56
SAFARI	EQ	28-Sep-2022	1584.60	1596.80	1604.95	1550.55	1596.00	1588.85	1582.62	28751	455.02	5582	9121	31.72
SAGARDEEP	EQ	28-Sep-2022	28.90	31.70	31.70	28.00	28.60	28.65	29.79	29400	8.76	312	9373	31.88
SAGCEM	EQ	28-Sep-2022	198.30	194.00	208.80	191.10	198.80	198.55	199.95	66507	132.98	3136	25157	37.83
SAIL	EQ	28-Sep-2022	74.90	74.00	75.10	73.20	73.50	73.65	74.28	11622517	8633.31	38281	2387906	20.55
SAKAR	EQ	28-Sep-2022	210.65	207.00	208.65	200.15	201.25	202.90	204.74	28677	58.71	552	19745	68.85
SAKHTISUG	EQ	28-Sep-2022	21.75	21.80	23.50	21.30	22.35	22.30	22.60	503356	113.75	2378	207039	41.13
SAKSOFT	EQ	28-Sep-2022	112.65	110.00	111.80	101.20	103.45	102.90	105.32	902981	951.04	17211	330153	36.56
SAKUMA	EQ	28-Sep-2022	15.15	15.05	15.05	14.20	14.50	14.55	14.66	386468	56.66	872	227601	58.89
SALASAR	EQ	28-Sep-2022	30.20	29.85	31.20	29.70	29.95	30.10	30.43	258143	78.56	1222	108952	42.21
SALONA	EQ	28-Sep-2022	279.45	284.95	284.95	268.60	273.00	273.00	273.06	2551	6.97	161	1386	54.33
SALSTEEL	EQ	28-Sep-2022	15.00	15.75	15.75	15.75	15.75	15.75	15.75	207313	32.65	346	207313	100.00
SALZERELEC	EQ	28-Sep-2022	244.65	242.00	249.80	240.25	240.25	241.45	244.40	115157	281.45	3164	59682	51.83
SAMBHAAV	BE	28-Sep-2022	4.75	4.80	4.85	4.55	4.60	4.65	4.69	74104	3.48	146	-	-
SANCO	EQ	28-Sep-2022	8.95	9.35	9.35	8.80	9.25	9.20	9.06	14599	1.32	85	9729	66.64
SANDESH	EQ	28-Sep-2022	746.75	732.75	752.65	732.40	746.90	743.25	747.62	366	2.74	55	157	42.90
SANDHAR	EQ	28-Sep-2022	227.05	226.90	227.70	224.00	225.40	224.70	225.71	23504	53.05	1278	11837	50.36
SANGAMIND	EQ	28-Sep-2022	283.95	279.05	288.70	275.00	275.00	276.20	280.82	24174	67.88	1836	8682	35.91
SANGHIIND	BE	28-Sep-2022	55.95	53.75	58.70	53.20	55.65	55.70	55.80	573149	319.81	1524	-	-
SANGHVIMOV	EQ	28-Sep-2022	225.75	228.95	233.15	220.10	222.50	223.55	226.90	91467	207.54	3764	36971	40.42
SANGINITA	EQ	28-Sep-2022	23.80	23.50	24.35	22.70	23.20	23.35	23.50	22814	5.36	199	11917	52.24
SANOFI	EQ	28-Sep-2022	5878.75	5878.35	5878.35	5815.00	5837.00	5838.25	5837.61	12562	733.32	3726	7755	61.73
SANSERA	EQ	28-Sep-2022	708.95	708.75	715.00	695.50	711.80	710.90	705.16	52614	371.01	6902	27639	52.53
SANWARIA	BZ	28-Sep-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.81	1032834	8.34	477	-	-
SAPPHIRE	EQ	28-Sep-2022	1426.30	1414.00	1447.95	1406.85	1424.00	1436.55	1425.23	31511	449.10	3276	12604	40.00
SARDAEN	EQ	28-Sep-2022	807.25	800.00	815.00	796.00	808.70	809.25	808.77	11167	90.32	1417	6035	54.04
SAREGAMA	EQ	28-Sep-2022	369.75	370.00	371.00	352.90	353.55	355.35	358.98	115516	414.68	9413	59662	51.65
SARLAPOLY	EQ	28-Sep-2022	48.85	48.55	49.20	47.55	47.55	47.85	48.34	75223	36.36	861	49062	65.22
SARVESHWAR	SM	28-Sep-2022	69.40	67.00	69.80	66.75	69.45	69.20	67.87	16000	10.86	10	11200	70.00
SASKEN	EQ	28-Sep-2022	811.40	800.00	830.05	794.80	807.00	808.15	813.31	3956	32.17	671	1725	43.60
SASTASUNDR	EQ	28-Sep-2022	312.05	315.15	321.70	307.65	317.00	315.60	316.49	10565	33.44	810	5677	53.73
SATHAISPAT	BE	28-Sep-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	5	0.00	1	-	-
SATIA	EQ	28-Sep-2022	128.60	128.60	130.45	124.50	125.40	125.75	128.14	222990	285.73	3349	97972	43.94
SATIN	EQ	28-Sep-2022	112.95	114.75	114.95	110.10	114.90	113.30	112.18	132627	148.79	3507	72236	54.47
SBC	EQ	28-Sep-2022	8.35	8.35	8.35	7.80	8.05	8.10	8.09	429839	34.79	825	303025	70.50
SBCL	EQ	28-Sep-2022	632.90	620.25	703.15	620.25	699.00	693.50	671.93	698427	4692.91	34470	165871	23.75
SBICARD	EQ	28-Sep-2022	904.45	903.45	918.00	893.25	894.50	897.50	906.09	1165811	10563.29	26938	545314	46.78
SBIETFCON	EQ	28-Sep-2022	78.94	78.94	79.97	77.60	78.90	79.36	78.92	5432	4.29	138	3127	57.57
SBIETFIT	EQ	28-Sep-2022	280.00	276.99	283.00	275.16	280.97	280.06	279.94	12300	34.43	360	8067	65.59
SBIETFPB	EQ	28-Sep-2022	197.73	196.01	197.50	194.00	194.00	194.82	195.57	1175	2.30	118	597	50.81
SBIETFQLTY	EQ	28-Sep-2022	150.56	149.64	151.50	149.51	150.88	150.91	150.80	3241	4.89	86	2485	76.67
SBILIFE	EQ	28-Sep-2022	1242.30	1227.50	1250.85	1215.00	1232.25	1238.80	1235.12	1102669	13619.27	80397	560398	50.82
SBIN	EQ	28-Sep-2022	536.50	532.90	539.80	520.35	523.50	524.85	532.17	12233485	65102.85	183919	5224334	42.71
SCAPDVR	EQ	28-Sep-2022	14.70	14.60	15.40	14.20	14.90	15.05	15.10	2016216	304.46	3858	1263276	62.66
SCHAEFFLER	EQ	28-Sep-2022	3161.05	3121.00	3199.00	3121.00	3148.00	3148.00	3151.60	132010	4160.43	18304	79989	60.59
SCHAND	EQ	28-Sep-2022	171.25	170.00	175.65	167.55	168.45	168.60	170.96	69651	119.07	2819	31206	44.80
SCHNEIDER	EQ	28-Sep-2022	171.60	168.00	178.45	168.00	173.20	172.90	173.04	2226620	3852.85	20476	390495	17.54
SCI	EQ	28-Sep-2022	114.55	112.40	114.80	112.25	113.00	113.25	113.78	405265	461.12	3050	196960	48.60
SDBL	EQ	28-Sep-2022	109.45	106.00	111.45	104.50	105.00	106.10	108.18	299965	324.51	3963	137823	45.95
SDL24BEES	EQ	28-Sep-2022	108.04	108.24	108.24	108.00	108.02	108.05	108.05	450090	486.30	42	383850	85.28
SDL26BEES	EQ	28-Sep-2022	107.56	107.39	108.00	107.05	107.54	107.52	107.66	51692	55.65	64	27862	53.90
SEAMECLTD	EQ	28-Sep-2022	1063.40	1052.00	1099.40	1052.00	1077.30	1066.30	1066.28	2016	21.50	286	1242	61.61
SECL	SM	28-Sep-2022	371.25	380.00	389.80	378.00	389.80	389.80	383.11	235000	900.30	40	202500	86.17
SECURCRED	SM	28-Sep-2022	59.35	53.45	59.00	53.45	58.95	58.95	57.13	3780	2.16	3	3780	100.00
SECURKLOUD	EQ	28-Sep-2022	60.35	60.25	60.75	58.70	59.20	59.45	59.45	40264	23.94	519	22705	56.39
SELAN	EQ	28-Sep-2022	264.00	264.00	286.85	260.00	274.50	274.10	277.84	165284	459.22	6431	48136	29.12
SEPC	EQ	28-Sep-2022	8.95	9.20	9.30	8.45	8.65	8.65	8.99	1450208	130.37	1317	872778	60.18
SEPOWER	EQ	28-Sep-2022	19.60	20.20	20.20	18.90	18.90	19.05	19.50	19459	3.79	182	12102	62.19
SEQUENT	EQ	28-Sep-2022	102.05	101.30	103.30	100.05	101.00	100.35	101.60	358176	363.91	4844	133159	37.18
SERVOTECH	BE	28-Sep-2022	160.15	168.15	168.15	168.15	168.15	168.15	168.15	13996	23.53	63	-	-
SESHAPAPER	EQ	28-Sep-2022	265.60	260.00	272.50	259.55	266.95	263.35	267.45	104603	279.76	4075	32356	30.93
SETCO	EQ	28-Sep-2022	11.85	11.65	11.85	11.60	11.75	11.70	11.71	24659	2.89	190	19010	77.09
SETF10GILT	EQ	28-Sep-2022	202.30	201.55	202.15	201.50	201.65	201.65	201.54	196	0.40	6	190	96.94
SETFGOLD	EQ	28-Sep-2022	43.73	43.79	43.84	43.52	43.70	43.69	43.67	606103	264.69	1169	511764	84.44
SETFNIF50	EQ	28-Sep-2022	175.80	174.66	176.25	174.05	174.32	174.48	175.12	949178	1662.18	3651	827544	87.19
SETFNIFBK	EQ	28-Sep-2022	386.35	386.00	386.00	378.28	379.61	379.63	382.48	63760	243.87	1573	27951	43.84
SETFNN50	EQ	28-Sep-2022	443.16	442.39	445.11	438.51	443.00	440.87	442.64	18970	83.97	702	14149	74.59
SETUINFRA	EQ	28-Sep-2022	1.80	1.75	1.85	1.75	1.80	1.85	1.82	109822	2.00	134	79243	72.16
SFL	EQ	28-Sep-2022	2931.45	2932.00	2933.75	2884.00	2916.95	2915.70	2910.56	6959	202.55	3339	2889	41.51
SGBAPR28I	GB	28-Sep-2022	4828.01	4830.00	4889.00	4830.00	4845.00	4840.71	4843.12	107	5.18	26	72	67.29
SGBAUG24	GB	28-Sep-2022	4930.06	4930.06	4934.95	4866.00	4890.00	4890.50	4903.35	102	5.00	26	91	89.22
SGBAUG27	GB	28-Sep-2022	4870.00	4870.00	4870.00	4825.00	4830.00	4825.83	4846.60	47	2.28	9	47	100.00
SGBAUG28V	GB	28-Sep-2022	4900.08	4900.08	4910.00	4860.00	4860.00	4868.35	4881.93	978	47.75	246	909	92.94
SGBAUG29V	GB	28-Sep-2022	4835.53	4835.00	4835.00	4768.00	4812.00	4820.28	4813.36	151	7.27	24	84	55.63
SGBAUG30	GB	28-Sep-2022	4950.85	5090.00	5090.00	4825.00	4871.00	4883.63	4912.04	453	22.25	185	355	78.37
SGBD29VIII	GB	28-Sep-2022	4790.43	4800.00	4830.00	4782.00	4797.00	4797.46	4803.30	117	5.62	35	94	80.34
SGBDC27VII	GB	28-Sep-2022	4820.02	4820.00	4820.00	4815.00	4815.00	4815.00	4817.14	7	0.34	4	7	100.00
SGBDEC2513	GB	28-Sep-2022	4926.00	4920.00	4920.00	4900.00	4900.00	4900.00	4906.67	6	0.29	2	6	100.00
SGBFEB24	GB	28-Sep-2022	4969.71	4990.00	4990.00	4925.00	4950.00	4950.00	4940.00	11	0.54	4	10	90.91
SGBFEB28IX	GB	28-Sep-2022	4762.00	4868.88	4868.90	4770.00	4770.00	4770.00	4848.20	27	1.31	6	26	96.30
SGBFEB29XI	GB	28-Sep-2022	4786.74	4790.00	4820.00	4790.00	4800.00	4800.00	4802.98	85	4.08	27	85	100.00
SGBJAN29IX	GB	28-Sep-2022	4801.74	4800.00	4819.00	4791.00	4801.00	4802.33	4809.64	65	3.13	32	61	93.85
SGBJAN29X	GB	28-Sep-2022	4827.42	4827.00	4899.00	4827.00	4827.00	4828.00	4872.37	46	2.24	10	43	93.48
SGBJAN30IX	GB	28-Sep-2022	4855.48	4860.00	4885.00	4802.10	4825.00	4825.00	4830.13	32	1.55	14	21	65.63
SGBJU29III	GB	28-Sep-2022	4796.71	4771.11	4818.00	4771.11	4800.00	4806.66	4789.14	122	5.84	17	107	87.70
SGBJUL25	GB	28-Sep-2022	4930.00	4880.06	4900.00	4871.00	4900.00	4890.89	4885.71	218	10.65	22	157	72.02
SGBJUL27	GB	28-Sep-2022	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	28-Sep-2022	4826.85	4805.00	4805.00	4785.00	4785.00	4793.38	4797.97	371	17.80	52	362	97.57
SGBJUL29IV	GB	28-Sep-2022	4776.27	4778.00	4799.97	4778.00	4788.00	4780.16	4784.80	1136	54.36	81	989	87.06
SGBJUN27	GB	28-Sep-2022	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBJUN28	GB	28-Sep-2022	4804.99	4801.50	4801.50	4786.00	4793.00	4794.67	4791.40	371	17.78	22	371	100.00
SGBJUN29II	GB	28-Sep-2022	4800.00	4800.00	4819.00	4790.00	4796.00	4801.99	4805.12	160	7.69	36	145	90.63
SGBJUN30	GB	28-Sep-2022	4927.85	4933.05	4974.00	4927.85	4941.00	4941.00	4942.57	111	5.49	39	83	74.77
SGBMAR24	GB	28-Sep-2022	4920.00	4855.00	4900.00	4855.00	4900.00	4900.00	4879.93	76	3.71	16	48	63.16
SGBMAR25	GB	28-Sep-2022	4950.00	4885.01	4900.00	4850.00	4900.00	4899.97	4884.93	216	10.55	14	184	85.19
SGBMAR28X	GB	28-Sep-2022	4781.00	4781.00	4815.00	4780.00	4781.00	4781.00	4782.43	79	3.78	12	69	87.34
SGBMAR30X	GB	28-Sep-2022	4902.67	4930.00	4980.00	4930.00	4935.00	4935.00	4945.50	34	1.68	14	25	73.53
SGBMAY25	GB	28-Sep-2022	4950.00	4875.01	4949.99	4855.00	4863.20	4868.15	4873.69	268	13.06	35	253	94.40
SGBMAY28	GB	28-Sep-2022	4804.40	4804.40	4805.00	4782.00	4784.03	4785.40	4789.98	564	27.02	42	532	94.33
SGBMAY29I	GB	28-Sep-2022	4806.60	4800.00	4810.00	4790.01	4795.00	4794.66	4797.11	497	23.84	67	458	92.15
SGBMR29XII	GB	28-Sep-2022	4786.08	4761.00	4799.00	4761.00	4785.00	4776.66	4782.67	498	23.82	60	421	84.54
SGBN28VIII	GB	28-Sep-2022	4860.00	4850.00	4870.00	4824.01	4835.20	4865.01	4838.93	61	2.95	24	47	77.05
SGBNOV23	GB	28-Sep-2022	5050.00	5011.00	5011.00	5010.00	5011.00	5011.00	5010.50	20	1.00	5	20	100.00
SGBNOV24	GB	28-Sep-2022	4908.60	4876.00	4905.00	4875.00	4890.00	4890.00	4876.73	248	12.09	10	243	97.98
SGBNOV25	GB	28-Sep-2022	5085.00	4875.00	4880.01	4875.00	4880.01	4880.01	4877.51	2	0.10	2	1	50.00
SGBNOV25VI	GB	28-Sep-2022	5100.00	5165.00	5165.00	5165.00	5165.00	5165.00	5165.00	300	15.50	1	300	100.00
SGBNOV26	GB	28-Sep-2022	4822.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	3	0.15	3	3	100.00
SGBNV29VII	GB	28-Sep-2022	4839.99	4800.00	4844.00	4792.00	4800.01	4800.51	4810.54	180	8.66	35	98	54.44
SGBOC28VII	GB	28-Sep-2022	4895.05	4840.00	4851.05	4840.00	4849.99	4849.99	4844.66	89	4.31	19	79	88.76
SGBOCT25IV	GB	28-Sep-2022	4970.00	4920.01	4920.01	4920.00	4920.00	4920.00	4920.00	10	0.49	2	10	100.00
SGBOCT26	GB	28-Sep-2022	4870.00	4870.00	4870.00	4870.00	4870.00	4870.00	4870.00	2	0.10	2	2	100.00
SGBOCT27	GB	28-Sep-2022	4826.10	4826.00	4899.00	4826.00	4899.00	4899.00	4853.34	32	1.55	3	32	100.00
SGBOCT27VI	GB	28-Sep-2022	4791.02	4800.00	4810.00	4795.00	4805.00	4805.00	4802.27	22	1.06	7	22	100.00
SGBSEP24	GB	28-Sep-2022	4902.01	4915.00	4915.00	4850.00	4900.00	4900.00	4873.39	72	3.51	17	58	80.56
SGBSEP27	GB	28-Sep-2022	4805.40	4805.40	4805.40	4777.00	4784.00	4784.00	4786.76	19	0.91	5	19	100.00
SGBSEP28VI	GB	28-Sep-2022	4803.05	4803.05	4829.00	4781.00	4816.50	4812.00	4810.92	252	12.12	47	242	96.03
SGBSEP29VI	GB	28-Sep-2022	4770.68	4780.00	4814.90	4770.00	4788.00	4783.41	4780.47	636	30.40	75	382	60.06
SGIL	EQ	28-Sep-2022	149.90	150.00	150.00	142.80	149.50	148.90	147.00	2620	3.85	133	1623	61.95
SGL	EQ	28-Sep-2022	24.55	24.50	24.75	23.55	24.75	24.35	24.13	12455	3.01	142	10047	80.67
SHAHALLOYS	EQ	28-Sep-2022	55.15	57.90	57.90	56.95	57.90	57.90	57.83	35457	20.50	179	28638	80.77
SHAILY	EQ	28-Sep-2022	1891.90	1882.20	1899.75	1843.10	1843.10	1851.90	1865.22	587	10.95	217	393	66.95
SHAKTIPUMP	EQ	28-Sep-2022	511.50	508.00	531.25	501.00	503.05	505.15	516.65	97338	502.90	7307	33697	34.62
SHALBY	EQ	28-Sep-2022	127.60	127.10	130.25	125.30	126.35	126.85	128.46	58824	75.56	2751	28031	47.65
SHALPAINTS	EQ	28-Sep-2022	162.15	161.10	166.80	160.00	162.10	163.90	164.74	163919	270.05	9285	68396	41.73
SHANKARA	EQ	28-Sep-2022	697.90	690.00	698.35	681.00	686.00	684.15	690.45	28992	200.17	2268	14762	50.92
SHANTI	EQ	28-Sep-2022	21.95	22.40	22.40	21.25	21.75	21.55	21.79	11984	2.61	67	8743	72.96
SHANTIGEAR	EQ	28-Sep-2022	322.30	320.00	328.50	317.50	317.55	317.80	320.84	186888	599.61	6650	55174	29.52
SHARDACROP	EQ	28-Sep-2022	444.25	442.90	443.00	430.00	435.00	433.35	437.22	103893	454.24	7499	51882	49.94
SHARDAMOTR	EQ	28-Sep-2022	795.00	788.00	819.60	780.85	801.00	801.90	807.10	19148	154.54	2997	7415	38.72
SHAREINDIA	EQ	28-Sep-2022	1226.30	1220.85	1263.00	1215.70	1226.00	1226.05	1240.24	52391	649.77	2971	8992	17.16
SHARIABEES	EQ	28-Sep-2022	396.89	394.82	398.21	392.75	396.88	396.68	396.89	392	1.56	49	251	64.03
SHEMAROO	EQ	28-Sep-2022	134.75	133.00	138.50	131.35	132.50	132.75	135.11	49507	66.89	2079	23114	46.69
SHILPAMED	EQ	28-Sep-2022	363.30	362.05	364.85	355.20	357.00	357.95	361.06	71902	259.61	3874	23280	32.38
SHIVALIK	EQ	28-Sep-2022	844.65	835.00	865.95	833.30	833.30	837.10	851.02	5253	44.70	659	2827	53.82
SHIVAMAUTO	EQ	28-Sep-2022	37.35	36.30	37.95	36.30	37.10	36.80	36.95	51400	18.99	371	31425	61.14
SHIVAMILLS	EQ	28-Sep-2022	114.95	111.05	115.90	111.05	113.10	113.45	113.97	4424	5.04	175	2660	60.13
SHIVATEX	EQ	28-Sep-2022	156.00	152.65	156.15	151.35	154.00	154.45	153.61	2064	3.17	123	984	47.67
SHIVAUM	SM	28-Sep-2022	195.00	195.00	195.00	195.00	195.00	195.00	195.00	9000	17.55	1	9000	100.00
SHK	EQ	28-Sep-2022	139.45	139.95	146.80	137.95	143.60	142.70	141.42	1604076	2268.55	8579	1257045	78.37
SHOPERSTOP	EQ	28-Sep-2022	717.60	713.45	747.55	705.60	723.30	735.50	724.30	62346	451.57	4396	31253	50.13
SHRADHA	BE	28-Sep-2022	58.40	55.55	60.50	55.55	58.00	58.00	57.98	4937	2.86	33	-	-
SHREDIGCEM	EQ	28-Sep-2022	65.95	65.50	67.30	64.10	64.55	64.70	65.60	253282	166.15	3273	92895	36.68
SHREECEM	EQ	28-Sep-2022	21163.25	21040.00	21150.00	20764.60	20805.00	20844.50	20942.22	78914	16526.34	18582	22398	28.38
SHREEPUSHK	EQ	28-Sep-2022	230.45	230.45	232.85	223.20	225.10	224.75	228.16	60043	136.99	4114	25126	41.85
SHREERAMA	BE	28-Sep-2022	13.95	13.95	14.60	13.55	14.60	14.60	14.52	37104	5.39	108	-	-
SHRENIK	EQ	28-Sep-2022	1.95	1.90	1.95	1.85	1.90	1.90	1.91	824607	15.76	873	615359	74.62
SHREYANIND	EQ	28-Sep-2022	121.65	123.40	123.40	117.50	120.00	120.05	119.94	8424	10.10	349	3527	41.87
SHREYAS	EQ	28-Sep-2022	346.60	337.60	351.00	337.60	347.50	341.55	345.24	33727	116.44	2073	14787	43.84
SHRIPISTON	BE	28-Sep-2022	743.85	735.00	748.50	707.00	738.00	709.70	710.79	10127	71.98	74	-	-
SHRIRAMCIT	EQ	28-Sep-2022	1723.95	1690.55	1739.00	1681.00	1702.00	1713.00	1702.85	40402	687.98	5961	18067	44.72
SHRIRAMPPS	EQ	28-Sep-2022	74.90	74.00	76.20	73.00	73.20	73.85	74.88	307400	230.18	3574	126332	41.10
SHUBHLAXMI	SM	28-Sep-2022	47.25	47.25	49.60	44.90	44.90	44.90	45.41	33000	14.99	16	32000	96.97
SHYAMCENT	EQ	28-Sep-2022	23.55	23.80	23.80	22.50	22.75	22.75	22.92	344068	78.87	1882	174056	50.59
SHYAMMETL	EQ	28-Sep-2022	296.15	292.90	293.65	290.30	290.30	291.40	292.05	192751	562.94	3646	152455	79.09
SHYAMTEL	BE	28-Sep-2022	10.75	10.25	11.20	10.25	10.25	10.25	10.26	1199	0.12	12	-	-
SIDDHIKA	SM	28-Sep-2022	121.50	121.50	121.50	121.50	121.50	121.50	121.50	2000	2.43	1	2000	100.00
SIEMENS	EQ	28-Sep-2022	2724.85	2700.00	2744.00	2672.00	2700.00	2700.20	2706.42	180382	4881.89	15464	82379	45.67
SIGACHI	EQ	28-Sep-2022	261.90	260.00	264.85	258.60	263.50	263.05	262.89	51068	134.25	3433	21248	41.61
SIGIND	EQ	28-Sep-2022	39.65	38.40	40.00	38.40	39.25	39.35	39.39	14501	5.71	201	8014	55.27
SIGMA	SM	28-Sep-2022	501.25	476.75	526.00	476.75	478.25	491.55	481.04	10200	49.07	12	9600	94.12
SIKKO	EQ	28-Sep-2022	130.55	130.55	137.05	129.10	137.05	137.05	135.90	49311	67.01	588	37740	76.53
SIL	BE	28-Sep-2022	21.70	21.50	21.80	20.95	21.00	21.15	21.14	121242	25.63	841	-	-
SILGO	EQ	28-Sep-2022	25.90	25.10	26.20	24.75	25.00	25.05	25.37	17643	4.48	184	11938	67.66
SILINV	EQ	28-Sep-2022	309.95	303.00	314.75	295.25	304.10	305.85	306.08	2276	6.97	127	1699	74.65
SILLYMONKS	EQ	28-Sep-2022	29.20	29.90	33.70	28.65	30.40	30.45	31.23	726135	226.75	3750	293074	40.36
SILVER	EQ	28-Sep-2022	56.81	56.50	56.60	55.77	55.83	55.89	56.17	159743	89.72	1010	115023	72.01
SILVERBEES	EQ	28-Sep-2022	55.04	54.90	54.90	53.92	53.98	54.02	54.18	1530786	829.40	4836	1112122	72.65
SILVERTUC	BE	28-Sep-2022	375.90	379.95	379.95	360.05	372.90	372.90	371.76	1190	4.42	20	-	-
SIMBHALS	EQ	28-Sep-2022	20.10	20.65	20.70	19.25	19.85	19.90	20.23	30873	6.25	166	13670	44.28
SIMPLEXINF	EQ	28-Sep-2022	56.85	56.15	59.00	54.50	58.00	58.10	56.95	39953	22.75	457	26983	67.54
SINTERCOM	EQ	28-Sep-2022	86.05	84.50	86.70	84.05	84.10	84.10	84.72	1795	1.52	55	875	48.75
SIRCA	EQ	28-Sep-2022	579.80	580.00	597.00	568.05	581.25	583.05	587.67	22942	134.82	2108	10076	43.92
SIS	EQ	28-Sep-2022	416.10	416.10	424.80	411.00	417.60	419.30	417.74	42199	176.28	3651	15879	37.63
SITINET	EQ	28-Sep-2022	1.55	1.55	1.55	1.50	1.50	1.50	1.50	4370673	65.60	1414	2696376	61.69
SIYSIL	EQ	28-Sep-2022	444.45	443.00	446.85	428.00	431.80	431.00	435.56	60961	265.52	4829	28422	46.62
SJS	EQ	28-Sep-2022	428.80	429.10	430.75	418.50	423.65	424.95	424.00	69312	293.88	5904	30103	43.43
SJVN	EQ	28-Sep-2022	31.70	31.45	31.70	31.25	31.50	31.45	31.50	3032270	955.07	8167	836194	27.58
SKFINDIA	EQ	28-Sep-2022	4591.45	4591.45	4665.85	4523.85	4587.00	4588.55	4585.40	28685	1315.32	9225	10718	37.36
SKIPPER	EQ	28-Sep-2022	70.40	69.80	73.50	69.10	70.40	70.65	72.00	319454	230.00	4645	136274	42.66
SKMEGGPROD	BE	28-Sep-2022	101.80	101.80	104.00	97.00	103.10	103.20	102.26	88003	89.99	586	-	-
SKP	SM	28-Sep-2022	138.50	135.15	148.20	135.15	148.20	148.20	144.05	22000	31.69	11	18000	81.82
SMARTLINK	EQ	28-Sep-2022	126.60	126.60	129.70	124.30	127.80	127.70	127.97	5972	7.64	266	2493	41.74
SMCGLOBAL	EQ	28-Sep-2022	77.60	76.15	78.80	76.05	77.30	77.45	76.96	37726	29.03	514	24921	66.06
SMLISUZU	EQ	28-Sep-2022	786.45	786.00	805.00	774.80	795.70	797.90	798.90	26442	211.25	2399	14139	53.47
SMLT	EQ	28-Sep-2022	129.60	130.00	132.10	120.00	123.90	123.55	124.03	78463	97.32	5589	31459	40.09
SMSLIFE	EQ	28-Sep-2022	647.55	657.25	657.25	618.45	655.00	647.70	639.36	262	1.68	81	148	56.49
SMSPHARMA	EQ	28-Sep-2022	87.55	88.35	88.35	86.05	86.25	86.50	86.93	14094	12.25	406	9240	65.56
SNOWMAN	EQ	28-Sep-2022	35.75	35.45	36.75	34.90	35.70	35.80	36.11	560358	202.37	3016	319162	56.96
SOBHA	EQ	28-Sep-2022	649.90	643.10	646.40	631.10	632.80	633.65	636.83	189930	1209.53	10281	72547	38.20
SOFTTECH	EQ	28-Sep-2022	197.40	203.35	203.35	187.55	187.55	187.55	191.33	3862	7.39	114	3175	82.21
SOLARA	EQ	28-Sep-2022	432.60	429.55	435.85	410.35	414.00	414.80	422.11	61817	260.93	5151	33552	54.28
SOLARINDS	EQ	28-Sep-2022	3595.40	3562.70	3684.95	3480.00	3663.85	3647.60	3543.15	73135	2591.28	10183	41060	56.14
SOLEX	SM	28-Sep-2022	396.95	377.15	395.00	377.15	395.00	395.00	380.65	30000	114.20	12	28000	93.33
SOMANYCERA	EQ	28-Sep-2022	577.45	580.35	580.35	554.00	561.00	561.10	563.84	43328	244.30	5531	26425	60.99
SOMATEX	EQ	28-Sep-2022	7.20	7.15	7.55	7.15	7.25	7.45	7.35	5906	0.43	40	4572	77.41
SOMICONVEY	BE	28-Sep-2022	42.95	41.00	43.15	40.90	41.80	42.05	42.02	16096	6.76	119	-	-
SONACOMS	EQ	28-Sep-2022	464.60	461.00	473.80	458.10	459.95	462.20	465.39	1110128	5166.45	41918	474705	42.76
SONAMCLOCK	EQ	28-Sep-2022	39.10	41.50	41.50	38.00	39.10	38.70	38.98	12780	4.98	179	6929	54.22
SONATSOFTW	EQ	28-Sep-2022	512.20	514.00	514.80	492.95	497.00	497.80	503.27	85089	428.23	6585	34113	40.09
SONUINFRA	SM	28-Sep-2022	35.10	35.00	35.50	35.00	35.50	35.50	35.33	9000	3.18	3	9000	100.00
SOTL	EQ	28-Sep-2022	302.45	300.80	316.00	298.85	302.95	301.85	307.52	99067	304.65	4182	56868	57.40
SOUTHBANK	EQ	28-Sep-2022	9.45	9.35	9.60	9.30	9.35	9.35	9.43	9693824	913.96	9921	3581557	36.95
SOUTHWEST	EQ	28-Sep-2022	161.25	161.00	161.25	151.00	154.00	153.65	154.69	57698	89.25	557	2905	5.03
SPAL	EQ	28-Sep-2022	424.70	421.10	435.00	421.10	427.50	426.95	428.73	36359	155.88	2734	18191	50.03
SPANDANA	BE	28-Sep-2022	547.00	535.00	544.80	530.00	532.00	532.95	537.01	19947	107.12	788	-	-
SPARC	EQ	28-Sep-2022	202.05	202.00	204.85	196.30	200.50	201.20	201.23	139858	281.44	3738	39128	27.98
SPCENET	BE	28-Sep-2022	19.60	19.95	20.20	18.65	18.65	18.65	18.91	326503	61.73	472	-	-
SPECIALITY	EQ	28-Sep-2022	206.15	205.90	214.00	203.70	208.00	207.90	209.97	83969	176.31	3143	32468	38.67
SPENCERS	EQ	28-Sep-2022	75.00	75.00	80.50	74.20	76.40	76.90	77.90	406182	316.40	5514	157049	38.66
SPIC	EQ	28-Sep-2022	54.35	54.05	55.15	53.55	53.95	54.10	54.47	371363	202.27	2897	152176	40.98
SPICEJET	EQ	28-Sep-2022	37.80	37.90	38.00	37.55	37.65	37.65	37.74	1125895	424.93	4380	420432	37.34
SPLIL	EQ	28-Sep-2022	59.10	59.70	61.15	58.20	58.60	58.90	59.60	48830	29.10	922	23922	48.99
SPLPETRO	EQ	28-Sep-2022	769.25	763.00	782.00	755.25	765.10	769.20	765.48	23862	182.66	3980	16046	67.24
SPMLINFRA	EQ	28-Sep-2022	33.50	33.70	35.00	32.90	34.15	33.35	33.96	100889	34.26	1066	46113	45.71
SPORTKING	EQ	28-Sep-2022	776.85	774.95	774.95	725.00	733.90	730.85	743.24	105210	781.97	9882	27743	26.37
SPTL	BE	28-Sep-2022	3.45	3.45	3.50	3.35	3.40	3.40	3.41	542534	18.51	835	-	-
SREEL	EQ	28-Sep-2022	208.95	207.00	246.35	205.85	232.30	235.00	234.92	603469	1417.64	18751	134699	22.32
SREIBNPNCD	NO	28-Sep-2022	225.00	235.00	235.00	226.00	226.00	226.00	234.74	103	0.24	5	103	100.00
SREIBNPNCD	NW	28-Sep-2022	197.00	230.00	230.00	175.10	175.10	187.55	222.93	12	0.03	3	11	91.67
SREIBNPNCD	Y7	28-Sep-2022	328.98	316.00	329.00	316.00	329.00	329.00	327.69	50	0.16	3	50	100.00
SRF	EQ	28-Sep-2022	2487.80	2465.00	2512.95	2463.60	2469.00	2480.75	2492.51	424207	10573.39	38335	207608	48.94
SRHHYPOLTD	EQ	28-Sep-2022	819.60	824.00	824.00	780.00	780.25	784.05	799.55	34549	276.24	5537	15671	45.36
SRPL	EQ	28-Sep-2022	68.25	64.85	68.05	64.85	64.85	64.85	65.09	134372	87.47	363	90479	67.33
SRTRANSFIN	EQ	28-Sep-2022	1165.05	1159.75	1193.50	1155.00	1176.10	1174.90	1174.34	1407471	16528.56	45143	724052	51.44
SRTRANSFIN	YH	28-Sep-2022	1015.00	1001.37	1001.37	1001.00	1001.00	1001.00	1001.13	292	2.92	4	200	68.49
SRTRANSFIN	YI	28-Sep-2022	1067.00	1090.00	1090.00	1089.00	1089.00	1089.00	1089.50	2	0.02	2	0	0.00
SRTRANSFIN	YK	28-Sep-2022	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	200	2.05	14	200	100.00
SRTRANSFIN	YL	28-Sep-2022	1067.00	1080.00	1082.00	977.20	1060.00	1060.00	1056.15	641	6.77	15	504	78.63
SRTRANSFIN	YY	28-Sep-2022	1070.00	1066.75	1066.81	1066.75	1066.81	1066.81	1066.78	160	1.71	4	160	100.00
SRTRANSFIN	Z7	28-Sep-2022	1010.10	1010.10	1010.10	1009.00	1009.00	1010.08	1010.09	91	0.92	3	91	100.00
SRTRANSFIN	Z8	28-Sep-2022	1016.00	1036.00	1036.00	1021.01	1034.00	1034.00	1022.05	27	0.28	3	25	92.59
SRTRANSFIN	ZA	28-Sep-2022	1320.01	1320.00	1325.00	1320.00	1322.01	1323.67	1322.51	450	5.95	23	380	84.44
SRTRANSFIN	ZF	28-Sep-2022	1015.00	1018.00	1020.00	1018.00	1020.00	1020.00	1018.25	398	4.05	8	348	87.44
SRTRANSFIN	ZH	28-Sep-2022	1062.25	1073.80	1073.80	1073.80	1073.80	1073.80	1073.80	90	0.97	1	90	100.00
SSWL	EQ	28-Sep-2022	774.10	770.00	774.55	751.00	762.50	756.90	764.86	32828	251.09	4886	17149	52.24
STAR	EQ	28-Sep-2022	309.20	308.80	327.75	305.30	323.00	320.40	319.74	593321	1897.07	16308	127867	21.55
STARCEMENT	EQ	28-Sep-2022	99.25	99.25	104.10	97.70	104.00	103.40	102.56	619240	635.07	9757	211960	34.23
STARHEALTH	EQ	28-Sep-2022	718.60	717.00	720.80	701.95	717.00	712.05	715.61	691820	4950.72	11466	621204	89.79
STARPAPER	EQ	28-Sep-2022	183.70	183.65	189.15	182.30	185.50	186.50	187.13	130737	244.65	4316	57739	44.16
STARTECK	EQ	28-Sep-2022	134.25	142.05	142.05	129.60	134.90	131.40	133.78	17316	23.16	359	2512	14.51
STCINDIA	EQ	28-Sep-2022	85.55	84.80	84.85	80.05	82.25	82.55	82.91	51435	42.64	935	19534	37.98
STEELCAS	EQ	28-Sep-2022	437.65	438.25	445.40	432.20	438.20	437.90	438.76	2078	9.12	196	1509	72.62
STEELCITY	EQ	28-Sep-2022	55.25	56.30	56.80	55.05	56.45	55.90	55.81	8802	4.91	146	5195	59.02
STEELXIND	EQ	28-Sep-2022	11.50	11.05	11.80	10.95	11.60	11.35	11.15	3228916	359.94	2942	1840241	56.99
STEL	EQ	28-Sep-2022	126.60	126.00	134.90	125.45	129.00	129.00	130.97	12794	16.76	365	6861	53.63
STERTOOLS	EQ	28-Sep-2022	206.65	204.00	211.70	203.00	204.00	204.30	206.55	10200	21.07	488	5934	58.18
STLTECH	EQ	28-Sep-2022	159.35	159.00	167.25	156.55	161.50	161.95	161.97	2633511	4265.52	14447	1818097	69.04
STOVEKRAFT	EQ	28-Sep-2022	684.55	662.05	679.95	650.50	652.60	655.85	664.44	76608	509.02	5869	32208	42.04
STYLAMIND	EQ	28-Sep-2022	1083.00	1053.00	1094.00	1053.00	1073.00	1071.55	1072.95	31374	336.63	1271	22577	71.96
SUBCAPCITY	EQ	28-Sep-2022	131.20	124.65	124.65	124.65	124.65	124.65	124.65	219	0.27	19	219	100.00
SUBEXLTD	EQ	28-Sep-2022	31.95	31.15	32.60	31.15	31.40	31.30	31.71	2295039	727.76	5517	921670	40.16
SUBROS	EQ	28-Sep-2022	351.25	348.00	358.00	345.00	353.55	354.90	353.67	5835	20.64	767	2439	41.80
SUDARSCHEM	EQ	28-Sep-2022	415.65	415.65	420.45	410.00	410.05	413.00	416.76	49286	205.41	3725	24853	50.43
SUMEETINDS	EQ	28-Sep-2022	5.80	5.80	5.85	5.65	5.65	5.70	5.72	179014	10.24	291	111291	62.17
SUMICHEM	EQ	28-Sep-2022	494.20	492.00	505.00	487.30	491.70	491.25	495.42	230171	1140.31	10126	102980	44.74
SUMIT	BE	28-Sep-2022	12.25	12.05	12.60	12.00	12.50	12.50	12.48	4809	0.60	53	-	-
SUMMITSEC	EQ	28-Sep-2022	612.55	610.10	615.65	603.10	603.25	603.75	608.91	3056	18.61	221	1816	59.42
SUNCLAYLTD	EQ	28-Sep-2022	4460.65	4380.00	4550.00	4380.00	4550.00	4514.75	4471.95	1515	67.75	700	780	51.49
SUNDARAM	EQ	28-Sep-2022	3.00	3.00	3.00	2.90	2.95	2.90	2.94	436007	12.82	453	272486	62.50
SUNDARMFIN	EQ	28-Sep-2022	2199.90	2164.00	2216.95	2164.00	2200.10	2200.40	2199.24	99017	2177.62	7493	84057	84.89
SUNDARMHLD	EQ	28-Sep-2022	89.90	88.50	103.50	88.50	98.60	98.10	99.85	2114710	2111.47	17086	622330	29.43
SUNDRMBRAK	EQ	28-Sep-2022	349.10	342.00	351.00	340.00	342.00	342.65	343.60	1363	4.68	102	1109	81.36
SUNDRMFAST	EQ	28-Sep-2022	873.65	865.70	885.50	860.00	869.20	872.40	875.89	78301	685.83	6536	48780	62.30
SUNFLAG	EQ	28-Sep-2022	82.00	81.50	82.25	80.20	80.20	80.45	81.40	314096	255.67	5876	64311	20.47
SUNPHARMA	EQ	28-Sep-2022	897.15	894.00	926.00	892.05	916.00	917.85	916.71	5559336	50963.12	207167	2708846	48.73
SUNTECK	EQ	28-Sep-2022	412.90	406.70	417.60	406.70	412.00	413.30	414.65	186678	774.07	6457	80107	42.91
SUNTV	EQ	28-Sep-2022	497.85	497.85	503.00	488.85	495.00	495.15	495.64	796076	3945.71	18152	204310	25.66
SUPERHOUSE	EQ	28-Sep-2022	209.15	207.25	226.80	205.00	217.70	220.55	219.53	156424	343.39	5480	36262	23.18
SUPERSPIN	EQ	28-Sep-2022	10.20	10.20	10.35	9.85	10.00	10.10	10.11	69225	7.00	174	28079	40.56
SUPRAJIT	EQ	28-Sep-2022	330.20	329.95	329.95	324.40	328.15	328.20	327.42	166122	543.92	10853	99055	59.63
SUPREMEENG	EQ	28-Sep-2022	1.85	1.80	1.90	1.80	1.90	1.90	1.87	670493	12.53	307	343155	51.18
SUPREMEIND	EQ	28-Sep-2022	2059.65	2051.50	2140.00	2051.00	2092.45	2114.00	2112.85	80799	1707.16	12404	47332	58.58
SUPREMEINF	BE	28-Sep-2022	24.35	24.35	24.35	23.15	23.15	23.15	23.23	24338	5.65	56	-	-
SUPRIYA	EQ	28-Sep-2022	321.30	310.00	316.75	294.00	295.60	296.35	302.12	1119052	3380.92	41323	516990	46.20
SURANASOL	EQ	28-Sep-2022	24.60	24.00	24.80	23.95	24.00	24.05	24.26	63490	15.40	715	25559	40.26
SURANAT&P	EQ	28-Sep-2022	11.80	12.00	12.00	11.25	11.25	11.25	11.50	114059	13.12	484	65977	57.84
SURANI	SM	28-Sep-2022	30.40	29.00	29.00	29.00	29.00	29.00	29.00	8000	2.32	3	8000	100.00
SURYALAXMI	EQ	28-Sep-2022	65.40	65.65	66.60	65.10	65.10	65.90	65.96	2172	1.43	89	1178	54.24
SURYAROSNI	EQ	28-Sep-2022	453.75	449.00	467.00	449.00	460.40	459.75	460.65	48547	223.63	2038	17486	36.02
SURYODAY	EQ	28-Sep-2022	95.55	96.00	96.00	93.55	94.40	94.00	94.77	117197	111.07	1375	85376	72.85
SUTLEJTEX	EQ	28-Sep-2022	68.60	68.00	69.10	66.65	66.90	67.30	68.19	103900	70.84	1437	58393	56.20
SUULD	EQ	28-Sep-2022	44.00	43.75	46.15	43.75	46.00	45.75	45.59	461202	210.26	1211	364980	79.14
SUVEN	EQ	28-Sep-2022	71.05	71.05	74.30	69.50	69.80	70.15	71.11	199364	141.77	2422	67976	34.10
SUVENPHAR	EQ	28-Sep-2022	425.95	423.95	432.95	418.50	421.05	426.25	426.55	118718	506.39	6559	47248	39.80
SUVIDHAA	EQ	28-Sep-2022	5.90	6.00	6.00	5.70	5.85	5.80	5.84	96440	5.64	280	72484	75.16
SUZLON	EQ	28-Sep-2022	8.35	8.20	8.35	7.95	8.15	8.10	8.14	122953815	10009.26	49034	33903933	27.57
SVPGLOB	EQ	28-Sep-2022	35.10	35.50	36.20	34.35	34.75	34.95	35.39	52293	18.51	815	26576	50.82
SWANENERGY	EQ	28-Sep-2022	222.35	219.00	224.80	216.95	224.75	220.65	220.44	393037	866.42	5557	162151	41.26
SWARAJ	SM	28-Sep-2022	47.10	46.50	46.50	46.50	46.50	46.50	46.50	6000	2.79	2	6000	100.00
SWARAJENG	EQ	28-Sep-2022	1596.75	1595.00	1595.00	1570.10	1571.15	1573.25	1579.48	6391	100.94	1216	3677	57.53
SWELECTES	EQ	28-Sep-2022	318.50	319.00	324.30	314.05	316.50	315.80	318.52	10021	31.92	645	6735	67.21
SWSOLAR	EQ	28-Sep-2022	317.60	314.85	323.00	312.00	312.15	313.05	317.52	311352	988.59	6802	103598	33.27
SYMPHONY	EQ	28-Sep-2022	842.35	846.00	846.00	833.00	838.00	835.90	837.01	222053	1858.60	4159	209178	94.20
SYNGENE	EQ	28-Sep-2022	551.05	546.00	556.30	544.75	544.95	546.30	550.00	310598	1708.28	10092	175838	56.61
SYRMA	EQ	28-Sep-2022	274.25	270.00	276.00	269.70	274.00	274.80	274.42	330342	906.54	6136	132593	40.14
TAINWALCHM	EQ	28-Sep-2022	91.65	90.35	92.50	88.15	88.60	89.10	90.82	7263	6.60	264	5393	74.25
TAJGVK	EQ	28-Sep-2022	186.15	182.55	190.50	182.25	188.90	188.50	187.23	209244	391.77	4159	79282	37.89
TAKE	EQ	28-Sep-2022	23.60	23.55	24.05	23.10	23.20	23.35	23.61	171300	40.44	1362	77645	45.33
TALBROAUTO	EQ	28-Sep-2022	449.95	440.10	452.00	435.45	438.80	438.45	443.66	13519	59.98	1365	7369	54.51
TANLA	EQ	28-Sep-2022	725.35	725.35	761.60	720.25	761.60	761.60	754.49	241755	1824.01	6898	149307	61.76
TANTIACONS	BZ	28-Sep-2022	15.15	14.40	15.85	14.40	15.80	15.70	15.45	23818	3.68	70	-	-
TAPIFRUIT	ST	28-Sep-2022	56.00	53.20	53.20	53.20	53.20	53.20	53.20	3000	1.60	1	3000	100.00
TARC	EQ	28-Sep-2022	41.50	41.35	44.20	40.95	41.50	41.55	42.61	1979335	843.48	5495	674688	34.09
TARMAT	EQ	28-Sep-2022	52.40	53.15	53.15	50.15	52.80	52.20	51.68	6020	3.11	192	2986	49.60
TARSONS	EQ	28-Sep-2022	795.75	782.55	828.90	781.00	801.00	801.30	811.03	121377	984.41	6941	28043	23.10
TASTYBITE	EQ	28-Sep-2022	11764.15	11764.15	11900.00	11755.00	11825.00	11849.00	11843.08	488	57.79	295	243	49.80
TATACAPHSG	N2	28-Sep-2022	1064.99	1056.10	1056.14	1056.10	1056.12	1056.13	1056.12	37	0.39	4	37	100.00
TATACAPHSG	N4	28-Sep-2022	1039.00	1059.00	1075.00	1059.00	1075.00	1075.00	1059.89	272	2.88	21	270	99.26
TATACAPHSG	N9	28-Sep-2022	870.00	950.40	1040.00	950.40	1040.00	1040.00	995.20	2	0.02	2	0	0.00
TATACAPHSG	NA	28-Sep-2022	1101.01	1101.00	1101.00	1090.00	1090.00	1099.22	1099.23	300	3.30	6	300	100.00
TATACAPHSG	NB	28-Sep-2022	1109.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	25	0.28	1	25	100.00
TATACHEM	EQ	28-Sep-2022	1067.20	1053.00	1066.65	1042.20	1044.55	1047.95	1056.92	1042615	11019.62	37181	306965	29.44
TATACOFFEE	EQ	28-Sep-2022	224.30	224.00	225.35	220.75	221.55	222.25	223.09	1312748	2928.66	11152	566588	43.16
TATACOMM	EQ	28-Sep-2022	1116.15	1112.20	1149.00	1103.95	1127.95	1129.25	1132.67	523890	5933.96	25337	229920	43.89
TATACONSUM	EQ	28-Sep-2022	797.85	795.95	804.20	790.05	792.75	793.65	797.86	1415083	11290.34	43356	682966	48.26
TATAELXSI	EQ	28-Sep-2022	8336.45	8279.90	8480.00	8220.00	8426.00	8422.45	8401.84	230368	19355.15	40260	54047	23.46
TATAINVEST	EQ	28-Sep-2022	2395.05	2305.00	2378.00	2288.00	2300.00	2304.95	2333.22	105153	2453.45	9398	35925	34.16
TATAMETALI	EQ	28-Sep-2022	729.70	722.00	727.95	715.00	717.00	717.40	722.55	50923	367.95	3578	21854	42.92
TATAMOTORS	EQ	28-Sep-2022	398.80	394.90	406.60	392.85	397.50	399.10	401.43	18114880	72718.65	177675	3306494	18.25
TATAMTRDVR	EQ	28-Sep-2022	195.45	194.00	199.30	191.60	194.70	195.30	196.21	1546390	3034.11	14060	391949	25.35
TATAPOWER	EQ	28-Sep-2022	217.50	215.00	216.85	212.75	213.40	213.90	215.44	12102060	26072.62	127914	4246799	35.09
TATASTEEL	EQ	28-Sep-2022	97.65	96.55	97.85	95.00	95.20	95.20	96.49	71724106	69208.43	347116	24317594	33.90
TATASTLLP	EQ	28-Sep-2022	628.60	628.45	628.45	588.00	604.50	607.30	615.73	97083	597.77	6612	22570	23.25
TATVA	EQ	28-Sep-2022	2516.70	2531.00	2549.00	2460.15	2472.00	2515.25	2491.68	8644	215.38	2752	3396	39.29
TBZ	EQ	28-Sep-2022	79.75	79.20	80.60	77.20	77.70	77.85	79.24	191226	151.53	2860	73202	38.28
TCFSL	NC	28-Sep-2022	1027.02	1030.00	1232.00	1030.00	1232.00	1232.00	1033.96	51	0.53	6	50	98.04
TCFSL	ND	28-Sep-2022	1016.39	1016.39	1017.79	1015.21	1017.79	1015.76	1016.24	1782	18.11	60	1563	87.71
TCFSL	NF	28-Sep-2022	1137.50	1137.45	1137.45	1135.00	1135.00	1135.00	1136.93	230	2.61	9	200	86.96
TCFSL	NJ	28-Sep-2022	1035.05	1033.00	1036.99	1031.05	1035.00	1035.00	1034.13	401	4.15	15	400	99.75
TCFSL	NL	28-Sep-2022	1074.19	1070.00	1079.00	1065.10	1071.30	1071.30	1072.65	355	3.81	22	205	57.75
TCI	EQ	28-Sep-2022	778.20	775.00	778.00	750.10	750.55	755.80	765.84	38642	295.94	3883	15647	40.49
TCIDEVELOP	EQ	28-Sep-2022	382.35	389.65	391.50	382.00	387.90	386.85	387.33	7073	27.40	167	6035	85.32
TCIEXP	EQ	28-Sep-2022	1895.55	1874.80	1903.45	1858.00	1870.80	1877.30	1880.95	11464	215.63	2968	3827	33.38
TCNSBRANDS	EQ	28-Sep-2022	574.05	574.05	577.00	563.45	572.00	567.15	570.59	22213	126.74	2081	10914	49.13
TCPLPACK	EQ	28-Sep-2022	1128.65	1145.00	1145.60	1056.00	1070.00	1072.75	1089.74	40387	440.11	5274	22073	54.65
TCS	EQ	28-Sep-2022	3017.45	2980.00	3049.95	2980.00	3028.35	3035.65	3028.75	2739767	82980.67	151305	1836022	67.01
TDPOWERSYS	EQ	28-Sep-2022	587.05	579.90	594.95	563.30	592.05	589.85	582.95	69472	404.99	4572	17189	24.74
TEAMLEASE	EQ	28-Sep-2022	3128.65	3120.25	3164.40	3050.10	3064.00	3067.55	3110.55	7322	227.75	2227	2950	40.29
TECH	EQ	28-Sep-2022	27.31	27.73	27.73	27.21	27.26	27.33	27.44	13657	3.75	167	3276	23.99
TECHIN	EQ	28-Sep-2022	10.20	10.70	10.70	9.95	10.15	10.15	10.26	10665	1.09	69	1730	16.22
TECHM	EQ	28-Sep-2022	1022.50	1016.00	1036.40	1008.55	1028.20	1029.70	1027.41	1965519	20193.92	62320	950409	48.35
TECHNOE	EQ	28-Sep-2022	263.70	257.05	267.20	255.50	260.50	262.80	261.49	63789	166.80	3353	28334	44.42
TEGA	EQ	28-Sep-2022	541.65	550.00	555.00	535.05	535.10	538.15	542.26	76658	415.69	5279	51534	67.23
TEJASNET	EQ	28-Sep-2022	622.25	619.85	681.85	614.40	653.45	651.10	660.39	4115818	27180.49	94298	806373	19.59
TEMBO	EQ	28-Sep-2022	115.15	112.85	114.80	109.40	114.25	113.30	112.24	10021	11.25	264	5779	57.67
TERASOFT	EQ	28-Sep-2022	48.20	48.20	50.00	45.90	46.30	46.40	47.59	62423	29.71	987	23062	36.94
TEXINFRA	EQ	28-Sep-2022	58.25	58.35	58.40	57.05	57.50	57.55	57.89	13196	7.64	134	8729	66.15
TEXMOPIPES	EQ	28-Sep-2022	60.50	60.95	63.00	60.00	61.50	61.30	61.49	63229	38.88	1533	31601	49.98
TEXRAIL	EQ	28-Sep-2022	44.95	44.30	45.35	43.90	44.95	44.80	44.71	1755703	784.95	5962	755623	43.04
TFCILTD	EQ	28-Sep-2022	69.25	68.50	70.30	65.40	65.90	66.75	68.39	975030	666.84	5719	326675	33.50
TFL	BE	28-Sep-2022	8.95	9.30	9.30	8.90	8.90	8.90	9.06	205	0.02	3	-	-
TGBHOTELS	EQ	28-Sep-2022	11.15	10.85	11.60	10.85	11.35	11.20	11.26	15670	1.76	110	8452	53.94
THANGAMAYL	EQ	28-Sep-2022	1218.95	1218.95	1222.10	1189.05	1200.65	1201.25	1205.49	3394	40.91	565	1476	43.49
THEINVEST	EQ	28-Sep-2022	98.75	97.00	97.95	91.95	93.00	93.15	94.08	33889	31.88	704	21127	62.34
THEJO	SM	28-Sep-2022	1040.00	1040.00	1070.00	1035.15	1040.25	1044.25	1048.61	1500	15.73	10	1050	70.00
THEMISMED	EQ	28-Sep-2022	1005.00	1025.00	1050.00	998.00	1008.00	1006.85	1026.96	7691	78.98	1135	4141	53.84
THERMAX	EQ	28-Sep-2022	2177.90	2159.90	2223.95	2135.00	2135.00	2153.45	2180.15	78249	1705.95	13488	30597	39.10
THOMASCOOK	EQ	28-Sep-2022	74.30	73.35	74.45	72.30	73.50	73.50	73.41	323913	237.78	2727	213346	65.87
THOMASCOTT	BE	28-Sep-2022	37.50	37.50	37.50	37.00	37.10	37.10	37.25	123	0.05	10	-	-
THYROCARE	EQ	28-Sep-2022	699.60	689.10	699.85	681.10	691.90	687.45	694.14	36660	254.47	2959	14813	40.41
TI	EQ	28-Sep-2022	93.45	92.80	97.40	88.80	89.00	89.50	93.17	668746	623.08	5727	335686	50.20
TIDEWATER	EQ	28-Sep-2022	1028.10	1025.00	1032.45	1007.10	1027.00	1022.95	1021.17	10086	103.00	2955	4937	48.95
TIIL	EQ	28-Sep-2022	768.35	774.90	785.85	742.40	748.50	746.25	757.81	12847	97.36	1218	8438	65.68
TIINDIA	EQ	28-Sep-2022	2577.70	2590.00	2715.00	2506.80	2638.95	2641.90	2650.02	423902	11233.51	52008	175017	41.29
TIJARIA	EQ	28-Sep-2022	4.60	4.85	5.00	4.55	4.70	4.60	4.69	42964	2.01	92	22662	52.75
TIL	EQ	28-Sep-2022	111.35	106.50	111.95	106.00	106.20	106.55	108.32	10858	11.76	416	6521	60.06
TIMESCAN	SM	28-Sep-2022	104.00	90.50	90.50	90.50	90.50	90.50	90.50	2000	1.81	1	2000	100.00
TIMESGTY	EQ	28-Sep-2022	47.55	48.95	49.90	45.85	47.60	49.40	49.09	3619	1.78	64	2312	63.89
TIMETECHNO	EQ	28-Sep-2022	103.60	103.60	105.25	102.15	102.60	103.00	103.43	696841	720.75	7135	203393	29.19
TIMKEN	EQ	28-Sep-2022	2925.30	2904.90	2920.00	2856.95	2881.00	2887.75	2877.88	30896	889.15	8696	13717	44.40
TINPLATE	EQ	28-Sep-2022	298.30	295.10	300.75	291.30	292.00	292.60	296.06	284418	842.06	7601	130697	45.95
TIPSINDLTD	EQ	28-Sep-2022	1586.00	1586.00	1586.00	1535.25	1545.00	1544.80	1554.97	2755	42.84	594	1412	51.25
TIRUMALCHM	EQ	28-Sep-2022	208.65	206.10	217.70	205.00	213.00	213.60	214.00	440367	942.38	7972	125194	28.43
TIRUPATI	SM	28-Sep-2022	116.70	122.50	122.50	111.50	111.50	111.50	118.83	9000	10.70	3	9000	100.00
TIRUPATIFL	EQ	28-Sep-2022	15.20	15.85	15.85	14.85	14.85	14.95	15.08	134836	20.33	415	78004	57.85
TITAN	EQ	28-Sep-2022	2600.35	2587.50	2634.50	2564.50	2571.95	2576.95	2590.74	1419969	36787.67	69488	689008	48.52
TMB	EQ	28-Sep-2022	480.95	480.95	483.30	475.00	476.30	476.40	479.15	55243	264.70	4673	38335	69.39
TNIDETF	EQ	28-Sep-2022	54.28	52.66	55.48	52.66	54.40	54.30	54.43	6042	3.29	127	4274	70.74
TNPETRO	EQ	28-Sep-2022	96.80	96.80	97.70	95.45	95.95	95.65	96.67	149723	144.74	3773	70283	46.94
TNPL	EQ	28-Sep-2022	228.65	228.00	234.40	224.65	226.00	226.15	228.37	391032	893.00	6390	127796	32.68
TNTELE	BE	28-Sep-2022	7.95	8.15	8.15	7.65	7.80	7.85	7.83	8796	0.69	49	-	-
TOKYOPLAST	EQ	28-Sep-2022	97.55	95.00	98.35	94.85	96.00	96.00	96.88	5500	5.33	168	2854	51.89
TORNTPHARM	EQ	28-Sep-2022	1533.85	1499.95	1508.40	1448.80	1494.65	1494.30	1484.97	1794804	26652.35	79400	997577	55.58
TORNTPOWER	EQ	28-Sep-2022	504.00	499.10	506.00	490.90	491.65	493.95	496.15	456156	2263.20	11010	188546	41.33
TOTAL	EQ	28-Sep-2022	165.20	156.95	173.45	156.95	170.50	170.05	168.83	224886	379.69	2433	109740	48.80
TOUCHWOOD	BE	28-Sep-2022	98.65	95.95	103.55	95.95	103.55	103.30	102.64	15025	15.42	146	-	-
TPLPLASTEH	EQ	28-Sep-2022	164.35	166.50	174.90	162.30	174.10	174.00	172.79	41362	71.47	919	25977	62.80
TRANSWIND	SM	28-Sep-2022	7.30	6.95	6.95	6.95	6.95	6.95	6.95	4000	0.28	1	4000	100.00
TREEHOUSE	EQ	28-Sep-2022	13.20	13.40	13.85	12.85	13.35	13.10	13.45	55839	7.51	197	17201	30.80
TREJHARA	EQ	28-Sep-2022	74.20	74.45	76.50	71.00	74.90	74.50	74.14	49788	36.91	819	22025	44.24
TRENT	EQ	28-Sep-2022	1396.05	1387.00	1409.45	1370.30	1382.00	1388.15	1392.02	341570	4754.74	24674	138035	40.41
TRF	EQ	28-Sep-2022	321.95	305.90	305.90	305.90	305.90	305.90	305.90	1926	5.89	156	1926	100.00
TRIDENT	EQ	28-Sep-2022	36.60	36.55	36.55	35.50	35.85	35.85	36.11	4614530	1666.19	28569	2487197	53.90
TRIGYN	EQ	28-Sep-2022	102.95	100.15	104.70	100.15	102.10	102.30	103.08	64404	66.39	1688	32626	50.66
TRIL	EQ	28-Sep-2022	57.15	56.85	58.70	54.55	54.95	55.20	56.89	1771099	1007.52	9827	626409	35.37
TRITURBINE	EQ	28-Sep-2022	230.00	227.10	234.80	227.10	231.40	231.05	231.84	952492	2208.28	17263	460316	48.33
TRIVENI	EQ	28-Sep-2022	247.25	240.50	248.95	240.00	240.10	241.05	243.21	574410	1397.03	12156	155830	27.13
TRU	EQ	28-Sep-2022	62.65	60.00	61.40	59.55	59.55	59.55	59.71	255584	152.61	1180	142202	55.64
TTKHLTCARE	EQ	28-Sep-2022	873.60	876.90	919.70	853.25	914.50	909.85	899.78	10860	97.72	865	7928	73.00
TTKPRESTIG	EQ	28-Sep-2022	962.20	967.05	971.50	945.35	971.40	970.15	956.51	46826	447.90	5398	31393	67.04
TTL	EQ	28-Sep-2022	89.40	87.25	91.00	86.30	86.30	87.15	88.61	11567	10.25	348	5857	50.64
TTML	BE	28-Sep-2022	103.75	102.50	107.70	101.10	102.65	102.65	104.09	1022377	1064.23	12407	-	-
TV18BRDCST	EQ	28-Sep-2022	37.60	37.60	38.10	37.20	37.90	37.75	37.70	3913459	1475.34	9254	1629990	41.65
TVSELECT	EQ	28-Sep-2022	257.80	255.50	266.55	255.20	262.75	259.90	260.72	54679	142.56	3195	13322	24.36
TVSMOTOR	EQ	28-Sep-2022	1034.85	1024.25	1041.25	1017.10	1021.00	1021.25	1031.16	1241220	12799.01	46745	651017	52.45
TVSSRICHAK	EQ	28-Sep-2022	2466.65	2451.00	2599.60	2416.55	2570.00	2488.80	2459.11	27998	688.50	5990	7113	25.41
TVTODAY	EQ	28-Sep-2022	284.75	282.40	285.70	279.15	280.95	281.00	282.54	87012	245.85	1511	67458	77.53
TVVISION	BE	28-Sep-2022	2.20	2.30	2.30	2.25	2.25	2.25	2.27	1267	0.03	5	-	-
TWL	BE	28-Sep-2022	141.05	142.40	148.10	139.00	148.10	147.60	146.30	237023	346.76	1476	-	-
UBL	EQ	28-Sep-2022	1652.40	1650.45	1696.25	1643.70	1687.50	1687.20	1674.86	167468	2804.85	9868	44528	26.59
UCALFUEL	EQ	28-Sep-2022	129.15	129.05	129.95	124.95	127.10	126.35	126.95	30703	38.98	898	17585	57.27
UCOBANK	EQ	28-Sep-2022	11.60	11.50	12.25	11.50	11.60	11.65	11.81	5248303	619.62	19974	1211868	23.09
UDAICEMENT	EQ	28-Sep-2022	32.75	32.50	33.55	32.30	32.40	32.50	32.82	177428	58.23	1470	65919	37.15
UFLEX	EQ	28-Sep-2022	721.45	720.00	724.75	715.55	718.00	716.95	718.35	56347	404.77	3204	28664	50.87
UFO	EQ	28-Sep-2022	117.35	116.00	119.75	115.20	115.95	115.80	117.45	126802	148.93	2705	44989	35.48
UGARSUGAR	EQ	28-Sep-2022	62.40	62.10	63.40	58.10	58.50	58.60	60.83	565862	344.23	6099	288962	51.07
UGROCAP	EQ	28-Sep-2022	191.05	186.80	196.60	186.80	191.00	194.90	192.87	187078	360.82	6383	125889	67.29
UGROCAP	N1	28-Sep-2022	673.11	685.00	685.00	685.00	685.00	685.00	685.00	16	0.11	4	16	100.00
UGROCAP	N2	28-Sep-2022	1014.90	971.00	971.00	971.00	971.00	971.00	971.00	10	0.10	1	10	100.00
UGROCAP	N4	28-Sep-2022	1003.00	1003.10	1003.10	1003.00	1003.10	1003.10	1003.05	102	1.02	4	102	100.00
UGROCAP	N7	28-Sep-2022	1000.00	1000.00	1020.00	999.25	1000.00	1004.54	1000.90	388	3.88	11	386	99.48
UJAAS	BE	28-Sep-2022	3.10	3.10	3.25	3.05	3.25	3.25	3.16	298576	9.44	494	-	-
UJJIVAN	EQ	28-Sep-2022	207.45	206.90	208.90	202.00	203.50	203.60	204.67	484496	991.64	6548	233451	48.18
UJJIVANSFB	EQ	28-Sep-2022	21.65	21.50	22.20	21.20	21.95	22.00	21.88	5061572	1107.35	13716	2902293	57.34
ULTRACEMCO	EQ	28-Sep-2022	6192.85	6150.00	6277.65	6112.05	6165.30	6172.95	6204.51	378895	23508.56	44020	175968	46.44
UMAEXPORTS	EQ	28-Sep-2022	46.70	47.00	49.00	46.40	47.00	47.70	47.80	140796	67.30	1847	62590	44.45
UMANGDAIRY	EQ	28-Sep-2022	61.75	62.35	62.35	60.45	60.45	60.85	60.91	2439	1.49	116	1390	56.99
UMESLTD	EQ	28-Sep-2022	4.30	4.15	4.40	4.15	4.30	4.25	4.22	10152	0.43	99	8829	86.97
UNICHEMLAB	EQ	28-Sep-2022	366.95	361.45	379.75	361.15	374.25	375.75	371.35	110060	408.71	4521	52138	47.37
UNIDT	EQ	28-Sep-2022	314.95	316.00	320.00	305.45	319.70	313.15	313.12	14856	46.52	868	9509	64.01
UNIENTER	EQ	28-Sep-2022	129.70	131.05	132.90	130.20	132.50	132.50	131.84	1885	2.49	80	1323	70.19
UNIINFO	EQ	28-Sep-2022	24.00	25.00	25.00	23.00	23.90	23.35	23.78	3834	0.91	46	1648	42.98
UNIONBANK	EQ	28-Sep-2022	43.05	42.50	42.90	41.90	41.95	42.15	42.46	4571399	1940.87	13917	1752686	38.34
UNITECH	BZ	28-Sep-2022	1.90	1.90	1.90	1.85	1.90	1.85	1.87	638141	11.94	528	-	-
UNITEDPOLY	EQ	28-Sep-2022	38.35	39.00	39.00	38.00	38.00	38.15	38.49	9337	3.59	225	1470	15.74
UNITEDTEA	EQ	28-Sep-2022	297.95	297.90	302.95	293.00	297.80	297.55	297.01	2816	8.36	152	2057	73.05
UNIVASTU	EQ	28-Sep-2022	72.65	74.00	74.00	71.35	72.15	72.80	72.27	7909	5.72	149	5206	65.82
UNIVCABLES	EQ	28-Sep-2022	206.85	205.60	213.75	200.10	204.00	202.75	207.46	63784	132.32	2218	39834	62.45
UNIVPHOTO	EQ	28-Sep-2022	520.20	523.00	529.40	507.05	510.50	513.95	515.41	845	4.36	136	581	68.76
UNOMINDA	EQ	28-Sep-2022	543.45	540.65	565.00	538.05	543.35	546.45	554.67	707551	3924.56	20738	461022	65.16
UPL	EQ	28-Sep-2022	677.70	676.70	677.50	660.55	661.00	663.70	669.39	1617322	10826.15	54340	699303	43.24
URJA	BE	28-Sep-2022	11.55	11.70	11.70	11.30	11.45	11.35	11.41	429419	49.00	2806	-	-
USASEEDS	SM	28-Sep-2022	291.80	287.95	289.95	271.00	279.00	279.80	280.67	34800	97.67	26	22800	65.52
USHAMART	EQ	28-Sep-2022	121.40	118.10	126.90	117.60	125.40	124.75	122.91	430063	528.61	5902	250123	58.16
UTIAMC	EQ	28-Sep-2022	726.50	725.00	726.00	701.60	703.50	707.15	714.78	44532	318.31	4654	19066	42.81
UTIBANKETF	EQ	28-Sep-2022	38.90	39.17	39.17	38.00	38.07	38.03	38.50	11850	4.56	174	5482	46.26
UTINEXT50	EQ	28-Sep-2022	44.61	44.54	44.80	43.56	44.25	44.29	44.49	27767	12.35	211	10130	36.48
UTINIFTETF	EQ	28-Sep-2022	1807.70	1810.99	1810.99	1792.00	1792.00	1794.22	1800.21	942	16.96	159	687	72.93
UTISENSETF	EQ	28-Sep-2022	607.80	612.85	615.00	600.00	614.97	601.64	603.20	1543	9.31	176	1055	68.37
UTISXN50	EQ	28-Sep-2022	51.21	50.95	51.44	50.81	51.07	51.06	50.97	1028	0.52	28	513	49.90
UTTAMSTL	BE	28-Sep-2022	3.35	3.35	3.40	3.30	3.35	3.35	3.32	167037	5.54	217	-	-
UTTAMSUGAR	EQ	28-Sep-2022	256.50	256.00	259.20	248.20	252.60	252.35	255.10	48510	123.75	1939	16334	33.67
V2RETAIL	EQ	28-Sep-2022	109.35	111.00	111.00	103.55	106.40	106.70	107.36	45449	48.80	739	26659	58.66
VADILALIND	EQ	28-Sep-2022	2462.70	2485.00	2540.00	2436.05	2496.20	2507.95	2497.54	14261	356.17	2772	8209	57.56
VAIBHAVGBL	EQ	28-Sep-2022	350.55	349.80	358.00	349.75	353.50	352.90	354.12	164289	581.78	8646	55216	33.61
VAISHALI	EQ	28-Sep-2022	93.20	92.50	101.10	91.05	97.00	96.80	97.00	69671	67.58	660	43135	61.91
VAKRANGEE	EQ	28-Sep-2022	34.75	34.50	36.20	33.90	34.00	34.10	34.73	12487623	4337.21	15035	5288384	42.35
VALIANTORG	EQ	28-Sep-2022	742.15	742.50	775.00	734.65	764.00	766.05	763.92	169434	1294.35	10312	21019	12.41
VARDHACRLC	EQ	28-Sep-2022	50.25	51.20	53.00	50.40	51.95	51.85	52.03	62932	32.74	877	37981	60.35
VARDMNPOLY	EQ	28-Sep-2022	20.05	19.55	20.75	19.05	19.50	19.35	19.81	19036	3.77	178	15594	81.92
VARROC	EQ	28-Sep-2022	344.70	340.00	355.55	340.00	345.80	349.50	347.73	531358	1847.71	10224	398207	74.94
VASCONEQ	EQ	28-Sep-2022	28.15	27.90	28.65	27.50	27.60	27.60	27.99	672266	188.19	2032	288985	42.99
VASWANI	EQ	28-Sep-2022	20.75	20.20	21.50	20.20	21.10	20.95	20.78	55006	11.43	300	29389	53.43
VBL	EQ	28-Sep-2022	1038.55	1038.55	1049.55	1026.65	1028.00	1029.70	1035.25	1225099	12682.88	52562	701639	57.27
VCL	EQ	28-Sep-2022	10.15	10.15	10.15	9.65	10.00	9.85	9.92	102419	10.16	506	85240	83.23
VEDL	EQ	28-Sep-2022	262.20	259.50	261.80	255.20	255.85	256.80	259.00	7527753	19496.92	84489	3207854	42.61
VEEKAYEM	SM	28-Sep-2022	39.00	39.15	39.15	39.15	39.15	39.15	39.15	4000	1.57	1	4000	100.00
VENKEYS	EQ	28-Sep-2022	2011.95	2001.50	2017.90	1969.00	1969.00	1979.10	1993.28	11990	238.99	2524	6332	52.81
VENUSPIPES	EQ	28-Sep-2022	573.45	576.00	586.00	567.05	571.15	571.30	576.82	167715	967.42	3631	91790	54.73
VENUSREM	EQ	28-Sep-2022	206.40	207.00	209.90	201.00	201.00	201.35	204.62	46158	94.45	2156	26869	58.21
VERANDA	EQ	28-Sep-2022	313.20	314.90	331.10	307.65	311.10	312.35	318.17	117994	375.42	3170	67174	56.93
VERTOZ	EQ	28-Sep-2022	113.60	111.75	120.00	110.75	113.25	114.40	115.80	56072	64.93	920	32880	58.64
VESUVIUS	EQ	28-Sep-2022	1562.95	1569.00	1569.90	1482.35	1537.15	1540.30	1538.23	18193	279.85	2787	7632	41.95
VETO	EQ	28-Sep-2022	106.15	105.05	107.70	104.60	104.70	105.10	106.14	59482	63.14	1314	41568	69.88
VGUARD	EQ	28-Sep-2022	233.60	233.60	234.25	230.50	230.70	231.15	231.29	364456	842.94	6904	253054	69.43
VHL	EQ	28-Sep-2022	3028.95	3028.95	3093.80	3028.95	3090.00	3070.95	3069.85	512	15.72	160	341	66.60
VIDHIING	EQ	28-Sep-2022	393.25	395.25	402.05	390.95	394.55	395.55	396.62	15530	61.60	1407	7959	51.25
VIJAYA	EQ	28-Sep-2022	432.05	437.00	449.50	424.00	433.30	435.10	440.37	233694	1029.13	8938	93736	40.11
VIJIFIN	EQ	28-Sep-2022	2.45	2.45	2.50	2.25	2.25	2.25	2.33	284083	6.61	427	240940	84.81
VIKASECO	EQ	28-Sep-2022	3.05	3.05	3.15	3.00	3.05	3.00	3.05	1945623	59.35	1642	1260555	64.79
VIKASLIFE	EQ	28-Sep-2022	4.35	4.30	4.40	4.15	4.15	4.15	4.19	20578286	862.19	9526	7704995	37.44
VIKASPROP	BE	28-Sep-2022	0.90	0.85	0.90	0.85	0.90	0.85	0.86	1079216	9.25	937	-	-
VIKASWSP	BZ	28-Sep-2022	2.20	2.15	2.25	2.10	2.20	2.20	2.16	202357	4.38	154	-	-
VIMTALABS	EQ	28-Sep-2022	326.35	323.95	332.65	320.00	323.00	323.60	326.62	12974	42.38	978	5578	42.99
VINATIORGA	EQ	28-Sep-2022	2058.70	2050.00	2074.45	2022.00	2031.95	2027.10	2044.82	19087	390.29	4494	11507	60.29
VINDHYATEL	EQ	28-Sep-2022	1251.55	1250.00	1326.35	1239.35	1241.40	1248.20	1278.30	18372	234.85	4458	7536	41.02
VINEETLAB	EQ	28-Sep-2022	59.70	59.80	60.55	59.15	59.15	59.55	59.88	4920	2.95	98	3442	69.96
VINYLINDIA	BE	28-Sep-2022	639.45	607.50	671.40	607.50	671.40	669.80	642.97	226462	1456.09	4948	-	-
VIPCLOTHNG	EQ	28-Sep-2022	33.25	33.50	34.80	32.50	33.25	33.40	33.99	574891	195.38	2357	345241	60.05
VIPIND	EQ	28-Sep-2022	669.40	663.30	672.90	660.15	660.15	669.50	669.59	162979	1091.29	13353	110337	67.70
VIPULLTD	EQ	28-Sep-2022	12.35	12.45	12.85	12.00	12.10	12.00	12.22	119232	14.57	261	79293	66.50
VISAKAIND	EQ	28-Sep-2022	593.25	590.00	594.00	564.95	567.00	567.60	581.07	49254	286.20	9504	15240	30.94
VISASTEEL	EQ	28-Sep-2022	14.35	14.50	14.50	14.00	14.35	14.15	14.21	20184	2.87	159	11210	55.54
VISESHINFO	EQ	28-Sep-2022	0.65	0.65	0.70	0.60	0.70	0.65	0.64	13734069	87.91	6432	10535369	76.71
VISHAL	EQ	28-Sep-2022	24.10	24.00	25.35	23.25	24.30	24.05	24.14	265518	64.09	1439	134744	50.75
VISHNU	EQ	28-Sep-2022	1779.25	1775.00	1868.20	1701.15	1850.00	1864.70	1836.92	51687	949.45	4069	26796	51.84
VISHWARAJ	EQ	28-Sep-2022	17.00	16.85	17.25	16.80	16.90	16.95	17.00	283163	48.14	1327	170661	60.27
VIVIANA	ST	28-Sep-2022	81.50	78.00	85.55	78.00	85.55	85.55	83.91	84000	70.49	41	78000	92.86
VIVIDHA	EQ	28-Sep-2022	1.30	1.35	1.35	1.30	1.30	1.30	1.32	450432	5.93	5662	294794	65.45
VIVIMEDLAB	EQ	28-Sep-2022	10.25	10.00	10.75	10.00	10.05	10.10	10.21	104316	10.65	297	55130	52.85
VLSFINANCE	EQ	28-Sep-2022	139.00	140.05	140.05	133.75	135.00	135.50	136.41	48847	66.63	1302	32463	66.46
VMART	EQ	28-Sep-2022	2854.30	2849.95	2868.35	2811.00	2840.00	2829.40	2828.37	31418	888.62	7578	18275	58.17
VOLTAMP	EQ	28-Sep-2022	2576.30	2536.30	2638.00	2531.30	2611.00	2617.90	2601.96	32857	854.92	5135	17776	54.10
VOLTAS	EQ	28-Sep-2022	904.25	900.00	912.85	895.05	898.70	900.80	905.68	851509	7711.98	24411	409848	48.13
VRLLOG	EQ	28-Sep-2022	615.25	614.75	614.75	596.00	604.95	599.55	604.45	264098	1596.34	12619	113817	43.10
VSCL	SM	28-Sep-2022	45.75	48.00	48.00	43.50	43.50	43.50	46.58	63000	29.34	21	42000	66.67
VSSL	EQ	28-Sep-2022	236.45	235.90	244.35	235.55	241.00	240.45	239.62	17340	41.55	890	9876	56.96
VSTIND	EQ	28-Sep-2022	3166.40	3141.00	3194.00	3130.05	3180.05	3184.55	3175.20	1856	58.93	643	1129	60.83
VSTTILLERS	EQ	28-Sep-2022	2329.75	2324.90	2340.00	2258.15	2258.15	2271.60	2291.50	12118	277.68	2397	7678	63.36
VTL	EQ	28-Sep-2022	342.40	338.10	342.95	332.25	336.90	336.75	336.40	538630	1811.94	13528	340674	63.25
WABAG	EQ	28-Sep-2022	258.80	255.00	260.85	255.00	255.00	255.25	257.40	133858	344.55	6553	69492	51.91
WALCHANNAG	BE	28-Sep-2022	56.95	56.75	56.75	55.40	55.70	55.80	55.92	30135	16.85	207	-	-
WALPAR	SM	28-Sep-2022	62.50	62.50	62.50	62.50	62.50	62.50	62.50	4000	2.50	2	4000	100.00
WANBURY	BE	28-Sep-2022	62.35	62.00	64.00	60.80	63.00	63.05	63.53	7535	4.79	46	-	-
WATERBASE	EQ	28-Sep-2022	80.95	80.55	81.50	78.75	79.30	79.05	79.85	28980	23.14	684	17685	61.02
WEALTH	EQ	28-Sep-2022	262.95	263.00	264.10	237.45	255.00	255.20	259.33	268	0.70	29	78	29.10
WEBELSOLAR	EQ	28-Sep-2022	97.35	97.35	97.35	94.70	94.80	95.00	95.73	94688	90.65	1555	68077	71.90
WEIZMANIND	EQ	28-Sep-2022	77.85	75.60	79.95	75.30	77.30	76.95	77.44	9708	7.52	379	3435	35.38
WELCORP	EQ	28-Sep-2022	274.70	272.20	277.70	264.35	266.35	266.05	272.18	1216772	3311.84	14082	292131	24.01
WELENT	EQ	28-Sep-2022	127.60	125.55	128.50	121.60	122.85	123.25	125.06	434575	543.47	4427	175556	40.40
WELINV	EQ	28-Sep-2022	298.15	304.05	304.05	286.65	286.65	291.20	294.85	246	0.73	50	113	45.93
WELSPUNIND	EQ	28-Sep-2022	73.90	73.40	75.00	72.55	73.85	73.95	73.97	789389	583.93	5506	404796	51.28
WENDT	EQ	28-Sep-2022	7340.85	7280.00	7400.00	7280.00	7400.00	7390.15	7348.30	220	16.17	120	132	60.00
WESTLIFE	EQ	28-Sep-2022	688.95	685.05	708.25	672.00	678.00	681.70	689.35	102087	703.74	11011	30914	30.28
WEWIN	BE	28-Sep-2022	44.90	43.50	45.20	42.70	42.70	42.70	43.51	6451	2.81	59	-	-
WFL	EQ	28-Sep-2022	170.35	168.00	175.10	167.95	173.90	171.40	172.37	1846	3.18	129	632	34.24
WHEELS	EQ	28-Sep-2022	611.15	600.00	628.00	600.00	607.90	605.30	609.65	13478	82.17	1276	7942	58.93
WHIRLPOOL	EQ	28-Sep-2022	1623.15	1622.00	1643.70	1608.45	1631.90	1633.90	1632.67	46903	765.77	3665	18213	38.83
WINDLAS	EQ	28-Sep-2022	234.85	234.85	235.65	230.50	232.00	231.70	232.81	18354	42.73	895	11037	60.13
WINDMACHIN	EQ	28-Sep-2022	38.80	38.45	39.25	37.00	37.50	37.25	37.99	130960	49.75	1015	75935	57.98
WINPRO	EQ	28-Sep-2022	5.60	5.60	5.70	5.45	5.50	5.55	5.54	685741	37.97	283	600329	87.54
WIPL	BE	28-Sep-2022	88.90	90.70	90.70	85.00	89.00	88.90	86.91	5854	5.09	57	-	-
WIPRO	EQ	28-Sep-2022	398.40	396.00	400.50	395.35	397.80	398.05	398.67	4460795	17783.72	94696	1792469	40.18
WOCKPHARMA	EQ	28-Sep-2022	243.75	240.05	246.60	237.10	237.90	238.25	241.26	874724	2110.38	16039	341100	39.00
WONDERLA	EQ	28-Sep-2022	382.35	381.95	381.95	361.75	367.20	367.35	374.20	195594	731.91	7445	89522	45.77
WORTH	EQ	28-Sep-2022	116.85	115.00	137.35	115.00	132.00	132.75	131.27	265827	348.95	4795	87485	32.91
WSTCSTPAPR	EQ	28-Sep-2022	469.30	471.00	497.70	464.85	485.00	487.60	487.98	517639	2525.98	16451	183021	35.36
XCHANGING	EQ	28-Sep-2022	75.45	74.80	76.55	73.50	74.45	74.65	75.24	105565	79.43	2186	43299	41.02
XELPMOC	EQ	28-Sep-2022	133.40	133.40	140.00	130.15	136.00	136.85	135.93	16303	22.16	794	11228	68.87
XPROINDIA	EQ	28-Sep-2022	689.30	688.00	690.90	668.00	670.00	671.90	678.18	15754	106.84	2592	9594	60.90
YAARI	EQ	28-Sep-2022	37.15	37.35	38.80	36.90	37.80	37.50	37.90	67743	25.67	986	42312	62.46
YESBANK	EQ	28-Sep-2022	15.75	15.60	15.75	15.40	15.45	15.45	15.54	67412435	10474.92	52722	24856117	36.87
YUKEN	EQ	28-Sep-2022	516.20	509.00	519.80	509.00	516.95	515.55	516.55	2872	14.84	189	2427	84.51
ZEEL	EQ	28-Sep-2022	263.00	260.00	268.20	254.20	256.00	256.85	262.50	9227792	24223.21	53030	1951493	21.15
ZEELEARN	EQ	28-Sep-2022	7.35	7.35	7.45	7.10	7.15	7.15	7.28	402363	29.29	763	256833	63.83
ZEEMEDIA	BE	28-Sep-2022	16.60	16.70	16.90	15.80	16.15	16.10	16.13	856775	138.19	1334	-	-
ZENITHEXPO	EQ	28-Sep-2022	79.40	79.40	79.40	76.10	78.25	76.30	76.50	870	0.67	69	771	88.62
ZENITHSTL	EQ	28-Sep-2022	5.25	5.40	5.40	5.00	5.10	5.05	5.04	305702	15.41	928	228726	74.82
ZENSARTECH	EQ	28-Sep-2022	217.10	215.10	218.95	213.75	214.20	214.90	216.70	334702	725.30	10634	163028	48.71
ZENTEC	EQ	28-Sep-2022	194.20	192.00	196.45	191.90	192.70	192.20	193.88	131327	254.61	3340	67864	51.68
ZFCVINDIA	EQ	28-Sep-2022	9947.10	9913.80	9999.00	9780.00	9850.95	9903.20	9894.96	3488	345.14	1483	1878	53.84
ZODIAC	EQ	28-Sep-2022	138.50	140.00	140.00	133.00	133.60	133.90	135.56	27805	37.69	1225	18051	64.92
ZODIACLOTH	EQ	28-Sep-2022	92.55	91.55	93.70	91.00	91.10	91.15	91.99	9406	8.65	226	6641	70.60
ZOMATO	EQ	28-Sep-2022	58.85	57.80	59.25	57.50	58.20	58.05	58.35	64334024	37539.02	90372	23890022	37.13
ZOTA	EQ	28-Sep-2022	298.15	293.00	305.00	293.00	302.00	301.10	300.12	19653	58.98	863	12492	63.56
ZUARI	EQ	28-Sep-2022	162.75	161.90	163.55	158.40	159.85	160.15	161.18	70352	113.40	2267	30188	42.91
ZUARIIND	EQ	28-Sep-2022	163.70	163.00	165.40	161.45	164.10	164.20	163.70	25121	41.12	941	14432	57.45
ZYDUSLIFE	EQ	28-Sep-2022	360.35	360.00	373.50	357.20	368.15	369.15	368.81	1975799	7286.99	32653	530613	26.86
ZYDUSWELL	EQ	28-Sep-2022	1580.05	1573.90	1588.40	1573.70	1575.60	1574.85	1579.60	13143	207.61	2069	7642	58.15