nse-sec-bhavdata-full-2022-11-14.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
1018GS2026	GS	14-Nov-2022	111.50	105.98	105.98	105.98	105.98	105.98	105.98	1	0.00	1	1	100.00
20MICRONS	EQ	14-Nov-2022	95.40	95.90	95.90	92.40	93.00	92.70	93.24	166512	155.25	3296	116930	70.22
21STCENMGM	EQ	14-Nov-2022	23.20	22.75	23.30	22.75	22.75	22.75	22.88	3820	0.87	60	2443	63.95
3IINFOLTD	EQ	14-Nov-2022	43.60	43.60	43.65	42.50	42.85	42.75	42.97	435962	187.35	2764	248576	57.02
3MINDIA	EQ	14-Nov-2022	23680.85	23799.00	24648.00	23630.20	24462.20	24483.70	24292.98	7862	1909.91	4095	3130	39.81
3PLAND	EQ	14-Nov-2022	17.00	17.00	17.60	16.80	17.10	17.00	16.93	4836	0.82	122	3800	78.58
4THDIM	EQ	14-Nov-2022	85.35	85.90	87.05	83.65	83.65	85.60	85.61	3384	2.90	81	2387	70.54
515GS2025	GS	14-Nov-2022	93.77	93.76	93.76	93.76	93.76	93.76	93.76	9700	9.09	1	9700	100.00
522GS2025	GS	14-Nov-2022	96.00	96.00	97.35	95.75	97.35	97.35	96.87	1660	1.61	8	1158	69.76
5PAISA	EQ	14-Nov-2022	318.55	320.00	321.95	310.35	313.00	314.50	316.86	16676	52.84	1113	9906	59.40
63MOONS	EQ	14-Nov-2022	155.45	153.10	156.45	152.00	154.15	153.75	153.67	44539	68.44	1539	21028	47.21
654GS2032	GS	14-Nov-2022	97.16	98.10	98.10	98.10	98.10	98.10	98.10	100	0.10	1	100	100.00
664GS2035	GS	14-Nov-2022	99.52	95.80	96.90	95.80	96.85	96.32	96.34	50000	48.17	4	25000	50.00
667GS2050	GS	14-Nov-2022	94.79	95.00	95.00	95.00	95.00	95.00	95.00	71	0.07	4	71	100.00
669GS2024	GS	14-Nov-2022	102.00	101.30	101.30	101.30	101.30	101.30	101.30	100	0.10	1	100	100.00
676GS2061	GS	14-Nov-2022	96.15	98.00	98.00	98.00	98.00	98.00	98.00	20	0.02	1	20	100.00
699GS2051	GS	14-Nov-2022	97.12	97.50	97.60	97.04	97.60	97.60	97.35	1396	1.36	6	1396	100.00
710GS2029	GS	14-Nov-2022	100.00	100.05	100.50	99.70	99.80	99.92	99.93	19100	19.09	42	19100	100.00
716GS2050	GS	14-Nov-2022	103.50	104.00	104.00	104.00	104.00	104.00	104.00	25	0.03	1	25	100.00
726GS2032	GS	14-Nov-2022	101.25	101.01	101.02	101.00	101.02	101.02	101.01	5038	5.09	6	5038	100.00
727GS2026	GS	14-Nov-2022	102.00	102.25	102.25	102.25	102.25	102.25	102.25	199	0.20	3	199	100.00
736GS2052	GS	14-Nov-2022	100.91	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
738GS2027	GS	14-Nov-2022	104.50	104.50	104.50	104.00	104.00	104.00	104.31	3200	3.34	5	2700	84.38
74GS2062	GS	14-Nov-2022	99.99	99.00	100.00	96.10	100.00	100.00	97.19	11080	10.77	6	11080	100.00
754GS2036	GS	14-Nov-2022	104.60	104.70	105.45	104.70	105.25	105.25	105.02	24195	25.41	12	24145	99.79
A2ZINFRA	EQ	14-Nov-2022	11.20	11.10	11.35	10.90	11.00	11.00	11.01	728678	80.20	685	638382	87.61
AAKASH	EQ	14-Nov-2022	10.50	10.40	10.40	10.00	10.00	10.00	10.02	1024409	102.61	1511	565291	55.18
AAREYDRUGS	EQ	14-Nov-2022	38.95	39.40	39.70	38.25	38.50	38.70	38.74	20647	8.00	300	11175	54.12
AARON	BE	14-Nov-2022	162.45	166.00	168.15	162.00	168.00	165.90	165.85	11575	19.20	248	-	-
AARTIDRUGS	EQ	14-Nov-2022	465.05	467.35	467.35	460.05	464.00	462.85	462.45	34621	160.10	3692	18660	53.90
AARTIIND	EQ	14-Nov-2022	715.80	717.00	717.70	699.20	705.35	705.50	706.28	501856	3544.52	21793	228191	45.47
AARTISURF	EQ	14-Nov-2022	733.10	739.20	739.20	729.95	735.00	734.05	732.99	3707	27.17	654	2137	57.65
AARVEEDEN	EQ	14-Nov-2022	24.80	24.95	26.50	24.80	25.25	25.30	25.48	12392	3.16	113	8029	64.79
AARVI	EQ	14-Nov-2022	155.45	157.50	158.00	151.80	152.05	152.45	153.85	22229	34.20	678	12055	54.23
AAVAS	EQ	14-Nov-2022	2008.65	2002.90	2054.60	1986.05	2022.00	2024.20	2030.49	71852	1458.95	21743	50605	70.43
ABAN	EQ	14-Nov-2022	49.70	50.00	50.00	49.55	49.90	49.75	49.74	70696	35.16	836	40866	57.81
ABB	EQ	14-Nov-2022	3155.85	3156.00	3213.55	3011.10	3024.60	3025.20	3072.57	560133	17210.47	53359	176556	31.52
ABBOTINDIA	EQ	14-Nov-2022	19315.80	19431.65	20108.50	19215.05	19848.00	19939.30	19784.04	52058	10299.18	15262	12672	24.34
ABCAPITAL	EQ	14-Nov-2022	128.45	128.50	131.30	127.05	130.10	130.40	129.83	4796492	6227.08	22633	2701966	56.33
ABFRL	EQ	14-Nov-2022	318.90	319.05	323.15	313.50	314.45	314.60	318.01	2009173	6389.30	19128	860453	42.83
ABINFRA	SM	14-Nov-2022	13.60	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	1	4000	100.00
ABMINTLLTD	BE	14-Nov-2022	68.80	68.85	72.00	68.85	69.00	69.20	69.06	481	0.33	14	-	-
ABSLAMC	EQ	14-Nov-2022	429.25	430.00	432.60	425.00	426.50	426.35	428.57	43533	186.57	2828	24083	55.32
ABSLBANETF	EQ	14-Nov-2022	42.18	42.60	42.60	41.67	42.50	42.22	42.24	1328917	561.33	689	1322632	99.53
ABSLNN50ET	EQ	14-Nov-2022	44.36	43.53	44.98	43.53	44.46	44.46	44.59	2962	1.32	79	2191	73.97
ACC	EQ	14-Nov-2022	2390.65	2400.00	2456.70	2379.00	2431.50	2435.45	2427.34	557530	13533.14	28375	203541	36.51
ACCELYA	EQ	14-Nov-2022	1471.45	1489.00	1568.00	1473.05	1567.75	1551.45	1538.68	202110	3109.83	14903	67987	33.64
ACCURACY	EQ	14-Nov-2022	206.55	212.00	212.00	199.00	200.90	200.60	201.21	69930	140.71	1835	40767	58.30
ACE	EQ	14-Nov-2022	324.35	329.00	347.20	326.50	347.00	345.10	340.69	1912210	6514.80	33420	659550	34.49
ACEINTEG	EQ	14-Nov-2022	53.30	55.95	55.95	54.00	55.95	55.95	55.67	5901	3.29	92	5154	87.34
ACRYSIL	EQ	14-Nov-2022	491.90	492.10	497.20	473.25	483.75	480.30	480.87	109261	525.40	6641	58036	53.12
ADANIENT	EQ	14-Nov-2022	4008.85	3999.00	4078.00	3990.00	4024.10	4022.55	4035.32	1803092	72760.60	76145	294464	16.33
ADANIGREEN	EQ	14-Nov-2022	2196.70	2200.00	2200.00	2160.00	2176.00	2178.55	2178.88	628699	13698.61	29630	290627	46.23
ADANIPORTS	EQ	14-Nov-2022	894.50	895.00	907.50	885.00	893.95	895.05	899.45	7653024	68835.41	90012	2204070	28.80
ADANIPOWER	BE	14-Nov-2022	360.20	348.15	365.05	342.20	358.50	359.80	351.33	3238002	11376.21	44239	-	-
ADANITRANS	EQ	14-Nov-2022	3292.05	3292.05	3300.35	3262.70	3280.00	3287.65	3286.39	932226	30636.58	33199	599612	64.32
ADFFOODS	EQ	14-Nov-2022	761.25	767.70	767.70	741.65	742.00	744.70	752.00	9064	68.16	1098	4623	51.00
ADL	BE	14-Nov-2022	63.75	61.15	65.70	61.15	61.20	62.60	63.64	1471	0.94	26	-	-
ADORWELD	EQ	14-Nov-2022	819.40	826.70	866.95	806.45	853.00	856.85	846.02	84152	711.94	6188	24271	28.84
ADROITINFO	EQ	14-Nov-2022	18.55	19.45	19.45	19.45	19.45	19.45	19.45	88102	17.14	131	85095	96.59
ADSL	EQ	14-Nov-2022	107.35	107.50	108.35	105.60	106.35	106.65	106.69	100519	107.24	1576	63916	63.59
ADVANIHOTR	EQ	14-Nov-2022	83.70	83.90	84.65	82.00	83.55	83.90	83.39	45783	38.18	773	29539	64.52
ADVENZYMES	EQ	14-Nov-2022	284.60	281.00	286.00	278.00	278.70	279.70	281.63	47400	133.49	3473	28685	60.52
AEGISCHEM	EQ	14-Nov-2022	322.75	322.90	328.40	310.55	317.00	314.70	321.07	685668	2201.45	19817	270986	39.52
AETHER	EQ	14-Nov-2022	882.15	880.00	898.00	860.00	887.35	882.35	879.40	153435	1349.30	10976	101348	66.05
AFFLE	EQ	14-Nov-2022	1262.95	1266.85	1279.70	1252.50	1256.10	1260.00	1265.64	227012	2873.15	13313	88066	38.79
AGARIND	EQ	14-Nov-2022	635.30	641.70	641.70	613.00	617.00	617.00	622.61	54682	340.46	4575	33149	60.62
AGI	EQ	14-Nov-2022	315.40	316.75	319.35	311.65	314.75	313.35	314.85	94608	297.87	4773	36400	38.47
AGNI	SM	14-Nov-2022	30.10	29.20	31.50	28.60	28.60	28.60	29.14	290000	84.51	29	260000	89.66
AGRITECH	EQ	14-Nov-2022	99.10	100.55	104.00	99.20	99.20	100.10	101.47	2642	2.68	156	1202	45.50
AGROPHOS	EQ	14-Nov-2022	38.90	40.95	41.00	37.20	38.50	38.30	38.90	85016	33.07	740	43227	50.85
AGSTRA	EQ	14-Nov-2022	78.30	78.40	79.40	77.50	78.00	77.80	78.27	223896	175.23	3125	141422	63.16
AHLADA	BE	14-Nov-2022	104.40	104.40	107.00	104.00	105.90	105.40	105.15	3825	4.02	47	-	-
AHLEAST	BE	14-Nov-2022	129.10	123.25	128.00	122.65	124.95	124.50	123.11	18672	22.99	223	-	-
AHLUCONT	EQ	14-Nov-2022	418.70	414.90	414.90	393.60	408.00	407.15	404.68	41356	167.36	2633	22624	54.71
AIAENG	EQ	14-Nov-2022	2593.55	2591.00	2821.25	2591.00	2744.80	2731.75	2731.85	327346	8942.59	33334	47104	14.39
AILIMITED	SM	14-Nov-2022	31.05	31.95	31.95	31.95	31.95	31.95	31.95	3000	0.96	1	3000	100.00
AIRAN	EQ	14-Nov-2022	17.30	17.40	17.50	17.30	17.30	17.30	17.35	173293	30.07	585	136765	78.92
AIROLAM	EQ	14-Nov-2022	103.70	108.60	108.60	100.15	104.50	105.00	104.90	43202	45.32	894	26636	61.65
AIRTELPP	E1	14-Nov-2022	441.05	441.05	446.00	435.40	445.95	444.35	443.70	2134036	9468.75	2230	1774699	83.16
AJANTPHARM	EQ	14-Nov-2022	1257.75	1260.00	1267.55	1239.60	1256.00	1262.40	1255.04	56843	713.40	9079	30579	53.80
AJMERA	EQ	14-Nov-2022	272.90	264.70	278.00	261.00	277.00	276.00	269.95	102568	276.88	2782	38107	37.15
AJOONI	EQ	14-Nov-2022	7.65	7.50	8.25	7.35	7.80	7.85	7.83	1057350	82.74	769	647321	61.22
AJRINFRA	EQ	14-Nov-2022	1.45	1.50	1.50	1.45	1.50	1.50	1.48	398640	5.89	356	394833	99.05
AKASH	EQ	14-Nov-2022	34.60	34.75	35.95	33.60	35.05	35.40	34.89	24309	8.48	237	16424	67.56
AKG	BE	14-Nov-2022	58.90	59.90	59.90	56.30	58.40	58.40	57.68	4061	2.34	25	-	-
AKSHAR	EQ	14-Nov-2022	40.30	41.95	42.00	39.05	41.45	41.25	40.64	178141	72.40	1181	137521	77.20
AKSHARCHEM	EQ	14-Nov-2022	298.05	304.65	304.65	284.65	295.95	294.25	291.04	18590	54.11	1288	10529	56.64
AKSHOPTFBR	EQ	14-Nov-2022	10.25	10.30	10.40	9.85	10.10	10.15	10.19	304252	31.01	518	206510	67.87
AKZOINDIA	EQ	14-Nov-2022	2271.25	2277.50	2354.40	2266.55	2349.85	2342.50	2320.49	36069	836.98	6188	23741	65.82
ALANKIT	EQ	14-Nov-2022	11.10	11.05	11.20	11.00	11.05	11.10	11.07	107422	11.89	362	78610	73.18
ALBERTDAVD	EQ	14-Nov-2022	578.60	621.10	642.20	602.00	605.00	606.05	615.83	35804	220.49	2388	17183	47.99
ALEMBICLTD	EQ	14-Nov-2022	72.45	72.85	75.00	72.50	72.70	73.05	73.42	118211	86.79	2163	56325	47.65
ALICON	EQ	14-Nov-2022	882.95	890.00	921.45	875.05	910.00	915.10	902.85	19832	179.05	2015	10608	53.49
ALKALI	EQ	14-Nov-2022	114.65	115.10	116.50	112.60	113.00	113.35	114.04	32798	37.40	1141	17431	53.15
ALKEM	EQ	14-Nov-2022	3173.45	3066.00	3218.90	3025.00	3145.00	3146.30	3131.91	231335	7245.21	23227	92130	39.83
ALKYLAMINE	EQ	14-Nov-2022	2868.75	2868.00	2874.00	2834.30	2856.50	2857.10	2856.21	18929	540.65	5347	9166	48.42
ALLCARGO	EQ	14-Nov-2022	453.60	456.95	495.00	455.40	473.00	473.90	477.50	6711433	32047.38	106729	1703186	25.38
ALLSEC	EQ	14-Nov-2022	487.15	491.00	491.00	480.60	481.00	484.85	485.47	15718	76.31	3064	9820	62.48
ALMONDZ	EQ	14-Nov-2022	79.45	80.95	80.95	75.95	78.60	80.10	79.18	10086	7.99	261	6381	63.27
ALOKINDS	BE	14-Nov-2022	16.05	16.20	16.20	15.60	16.00	15.95	15.97	1070208	170.88	3234	-	-
ALPA	EQ	14-Nov-2022	58.40	58.70	58.95	57.65	57.80	57.90	58.19	18381	10.70	318	11498	62.55
ALPHAGEO	EQ	14-Nov-2022	282.80	281.40	281.40	270.00	274.00	272.85	274.00	18772	51.44	1253	12603	67.14
ALPSINDUS	EQ	14-Nov-2022	2.30	2.25	2.35	2.20	2.25	2.25	2.24	27489	0.62	89	16273	59.20
AMARAJABAT	EQ	14-Nov-2022	625.05	623.00	629.70	615.65	621.00	622.15	622.03	1453773	9042.91	32319	335004	23.04
AMBANIORG	SM	14-Nov-2022	88.30	84.10	84.10	84.10	84.10	84.10	84.10	2000	1.68	1	2000	100.00
AMBER	EQ	14-Nov-2022	2037.35	2040.00	2079.00	2031.00	2032.00	2044.70	2059.79	34660	713.92	3991	18781	54.19
AMBICAAGAR	BE	14-Nov-2022	30.00	29.60	30.80	29.35	29.90	29.55	29.78	16795	5.00	108	-	-
AMBIKCO	EQ	14-Nov-2022	1539.15	1526.00	1548.00	1526.00	1530.75	1534.70	1537.44	8869	136.36	2998	4288	48.35
AMBUJACEM	EQ	14-Nov-2022	557.55	558.90	586.55	557.55	581.50	580.30	576.08	9070550	52253.22	115879	2451368	27.03
AMDIND	BE	14-Nov-2022	78.40	74.50	74.50	74.50	74.50	74.50	74.50	8099	6.03	86	-	-
AMEYA	SM	14-Nov-2022	58.90	57.30	57.30	53.80	53.80	53.80	55.25	12000	6.63	3	12000	100.00
AMIORG	EQ	14-Nov-2022	891.30	899.95	900.05	877.10	884.80	880.85	884.46	59543	526.64	5307	36187	60.77
AMJLAND	EQ	14-Nov-2022	28.85	28.60	29.15	28.50	28.60	28.65	28.75	11421	3.28	125	7510	65.76
AMRUTANJAN	EQ	14-Nov-2022	731.20	732.00	768.90	727.50	736.45	738.05	743.09	24973	185.57	2466	10298	41.24
ANANDRATHI	EQ	14-Nov-2022	707.45	709.00	711.60	700.30	703.00	703.95	704.98	32354	228.09	2162	19787	61.16
ANANTRAJ	EQ	14-Nov-2022	116.60	117.00	117.65	114.00	114.60	115.40	116.30	772693	898.67	6449	303535	39.28
ANDHRACEMT	BE	14-Nov-2022	7.55	7.20	7.20	7.20	7.20	7.20	7.20	89602	6.45	276	-	-
ANDHRAPAP	EQ	14-Nov-2022	448.70	453.20	458.00	445.00	450.00	449.35	451.72	118999	537.54	5955	60707	51.01
ANDHRSUGAR	EQ	14-Nov-2022	135.60	134.55	135.15	130.05	131.30	131.30	132.02	277065	365.77	4150	141346	51.02
ANDREWYU	EQ	14-Nov-2022	20.60	20.60	21.10	20.40	20.95	20.95	20.84	104922	21.86	618	70551	67.24
ANGELONE	EQ	14-Nov-2022	1436.10	1442.80	1528.90	1425.20	1513.00	1513.00	1486.32	535616	7960.94	27060	139774	26.10
ANIKINDS	EQ	14-Nov-2022	41.55	41.55	43.05	41.45	41.45	41.65	42.00	68664	28.84	530	49453	72.02
ANKITMETAL	EQ	14-Nov-2022	6.30	6.25	6.30	5.95	6.05	6.10	6.12	223838	13.71	622	157693	70.45
ANMOL	EQ	14-Nov-2022	158.40	158.40	158.90	154.60	156.50	156.50	156.65	5658	8.86	169	4833	85.42
ANNAPURNA	SM	14-Nov-2022	154.15	157.50	157.50	132.00	134.10	133.90	140.15	356000	498.95	167	252000	70.79
ANSALAPI	BE	14-Nov-2022	25.25	26.50	26.50	25.40	26.50	26.45	26.42	196482	51.91	362	-	-
ANTGRAPHIC	EQ	14-Nov-2022	0.80	0.80	0.85	0.80	0.80	0.80	0.82	528129	4.32	390	441819	83.66
ANUP	EQ	14-Nov-2022	875.55	875.55	884.20	850.00	879.00	874.10	870.31	14134	123.01	1110	7832	55.41
ANURAS	EQ	14-Nov-2022	745.20	748.50	748.50	739.15	744.00	743.85	742.94	58746	436.45	2519	41202	70.14
APARINDS	EQ	14-Nov-2022	1498.95	1509.00	1526.80	1472.70	1488.50	1490.00	1498.32	70230	1052.27	12404	40183	57.22
APCL	EQ	14-Nov-2022	212.90	213.00	215.50	211.00	212.00	212.70	213.05	10806	23.02	572	5234	48.44
APCOTEXIND	EQ	14-Nov-2022	496.75	504.00	504.00	488.00	490.80	490.10	493.99	54968	271.54	4460	28690	52.19
APEX	EQ	14-Nov-2022	271.25	271.00	272.70	268.60	271.40	271.40	271.19	21885	59.35	1451	13361	61.05
APLAPOLLO	EQ	14-Nov-2022	1050.35	1055.65	1086.15	1051.25	1082.00	1084.00	1075.11	277006	2978.12	14638	150692	54.40
APLLTD	EQ	14-Nov-2022	639.30	640.00	644.00	628.55	640.00	640.00	634.78	153440	974.00	5266	98975	64.50
APOLLO	BE	14-Nov-2022	235.00	234.00	240.00	229.00	239.50	238.45	238.58	150841	359.88	1577	-	-
APOLLOHOSP	EQ	14-Nov-2022	4421.40	4430.00	4568.00	4425.20	4546.35	4556.70	4535.12	886587	40207.75	70925	329469	37.16
APOLLOPIPE	EQ	14-Nov-2022	485.05	452.00	490.00	437.10	479.50	477.20	471.07	146298	689.17	7781	56601	38.69
APOLLOTYRE	EQ	14-Nov-2022	290.30	291.45	292.10	282.50	284.50	285.35	285.16	2684508	7655.26	29142	637273	23.74
APOLSINHOT	EQ	14-Nov-2022	1407.40	1380.30	1430.00	1380.30	1400.00	1400.40	1394.20	1975	27.54	335	1314	66.53
APTECHT	EQ	14-Nov-2022	353.05	348.20	358.00	334.30	338.00	338.00	339.82	247754	841.92	7809	96995	39.15
APTUS	EQ	14-Nov-2022	322.20	324.00	329.00	318.90	326.00	324.45	320.50	1698735	5444.46	7268	1596333	93.97
ARCHIDPLY	EQ	14-Nov-2022	70.00	71.00	71.10	67.55	67.60	67.95	68.75	65307	44.90	868	48132	73.70
ARCHIES	EQ	14-Nov-2022	19.15	19.15	20.95	17.70	18.75	18.65	18.89	193859	36.61	1044	128382	66.22
ARENTERP	EQ	14-Nov-2022	32.45	33.85	33.85	31.65	32.80	32.05	32.39	5731	1.86	96	1530	26.70
ARIES	EQ	14-Nov-2022	130.55	142.15	143.85	135.10	135.10	136.60	138.25	80142	110.80	2356	41681	52.01
ARIHANTCAP	EQ	14-Nov-2022	69.65	70.00	70.80	69.10	70.80	70.30	69.77	79211	55.27	910	48787	61.59
ARIHANTSUP	EQ	14-Nov-2022	223.30	224.95	236.90	218.05	233.00	229.85	227.75	349822	796.73	3050	100183	28.64
ARMANFIN	EQ	14-Nov-2022	1567.25	1567.25	1585.70	1538.90	1560.00	1573.65	1565.60	10150	158.91	1786	6107	60.17
AROGRANITE	EQ	14-Nov-2022	45.85	46.00	47.90	45.60	46.70	46.85	46.75	35946	16.80	266	25616	71.26
ARROWGREEN	BE	14-Nov-2022	124.40	128.80	128.80	120.10	124.50	124.70	124.87	8043	10.04	82	-	-
ARSHIYA	EQ	14-Nov-2022	11.40	11.65	11.65	10.95	11.15	11.15	11.20	762584	85.44	916	458916	60.18
ARSSINFRA	BE	14-Nov-2022	20.50	20.50	20.80	20.40	20.40	20.40	20.64	15458	3.19	33	-	-
ARTEMISMED	EQ	14-Nov-2022	74.70	73.70	74.70	72.00	72.95	72.55	73.05	162738	118.88	1766	99001	60.83
ARTNIRMAN	EQ	14-Nov-2022	77.75	73.90	73.90	73.90	73.90	73.90	73.90	2721	2.01	64	2721	100.00
ARVEE	EQ	14-Nov-2022	89.35	91.40	91.55	89.35	91.55	91.50	91.06	1161	1.06	47	520	44.79
ARVIND	EQ	14-Nov-2022	93.50	93.55	94.00	91.70	92.00	91.90	92.57	825846	764.52	6582	467907	56.66
ARVINDFASN	EQ	14-Nov-2022	351.90	352.70	367.50	352.60	354.00	356.60	359.92	384165	1382.70	11807	186071	48.44
ARVSMART	EQ	14-Nov-2022	279.35	275.00	278.35	265.95	268.50	267.95	270.78	57448	155.56	2645	39478	68.72
ASAHIINDIA	EQ	14-Nov-2022	629.20	630.00	651.90	629.00	642.95	644.15	641.82	515586	3309.15	14736	300230	58.23
ASAHISONG	EQ	14-Nov-2022	270.55	270.00	275.00	269.00	274.80	271.70	272.43	9557	26.04	1011	4631	48.46
ASAL	EQ	14-Nov-2022	395.60	416.05	434.00	400.00	403.90	402.95	411.35	48176	198.17	2444	22336	46.36
ASALCBR	EQ	14-Nov-2022	457.60	449.00	449.00	435.25	442.00	441.10	441.68	89509	395.34	6802	54731	61.15
ASHAPURMIN	EQ	14-Nov-2022	87.80	87.20	93.50	87.20	91.35	91.50	91.31	314965	287.60	3278	197303	62.64
ASHIANA	EQ	14-Nov-2022	171.20	172.00	175.00	169.00	169.10	170.95	172.91	76687	132.60	1854	55835	72.81
ASHIMASYN	EQ	14-Nov-2022	14.95	14.50	14.90	14.30	14.40	14.40	14.45	99606	14.40	350	66675	66.94
ASHOKA	EQ	14-Nov-2022	74.85	74.90	74.95	71.75	73.30	73.10	72.69	1045112	759.74	6928	552673	52.88
ASHOKLEY	EQ	14-Nov-2022	147.75	150.00	153.50	148.60	152.50	152.75	151.42	25561145	38703.62	99503	10024904	39.22
ASIANENE	EQ	14-Nov-2022	71.80	71.80	72.70	70.75	71.85	71.70	71.90	52936	38.06	760	35172	66.44
ASIANHOTNR	EQ	14-Nov-2022	91.20	91.20	91.65	89.10	89.20	89.20	90.07	5707	5.14	128	4231	74.14
ASIANPAINT	EQ	14-Nov-2022	3055.40	3056.00	3077.95	3041.05	3054.50	3053.20	3053.20	811702	24782.88	67895	523163	64.45
ASIANTILES	EQ	14-Nov-2022	53.05	53.50	53.50	52.20	52.80	52.75	52.92	176793	93.55	1597	128912	72.92
ASPINWALL	EQ	14-Nov-2022	216.15	219.40	219.40	209.10	212.60	214.10	213.44	11669	24.91	455	7498	64.26
ASTEC	EQ	14-Nov-2022	2082.15	2078.00	2216.75	2065.55	2180.00	2175.35	2166.70	39205	849.45	7009	17485	44.60
ASTERDM	EQ	14-Nov-2022	245.35	243.10	244.00	232.25	233.45	234.00	234.95	955909	2245.95	20063	449611	47.03
ASTRAL	EQ	14-Nov-2022	2061.95	1994.75	2030.00	1882.65	1985.50	1982.30	1972.47	1449097	28583.03	108510	374391	25.84
ASTRAMICRO	EQ	14-Nov-2022	317.35	318.20	318.75	310.85	313.50	313.30	314.32	232891	732.02	4582	96483	41.43
ASTRAZEN	EQ	14-Nov-2022	3466.65	3525.00	3620.00	3350.00	3350.05	3359.35	3432.33	57069	1958.79	9834	28904	50.65
ASTRON	EQ	14-Nov-2022	35.10	35.55	35.85	34.85	35.10	35.25	35.23	28958	10.20	281	17896	61.80
ATALREAL	SM	14-Nov-2022	62.50	62.50	62.50	60.25	60.25	60.25	61.02	14400	8.79	3	14400	100.00
ATFL	EQ	14-Nov-2022	788.85	792.80	792.80	765.20	770.00	770.85	773.87	3813	29.51	488	2544	66.72
ATGL	EQ	14-Nov-2022	3800.60	3805.00	3888.00	3770.05	3871.00	3870.30	3847.12	218406	8402.34	21449	77814	35.63
ATLANTA	BE	14-Nov-2022	19.20	18.85	18.85	18.85	18.85	18.85	18.85	4567	0.86	35	-	-
ATUL	EQ	14-Nov-2022	8341.55	8339.95	8499.00	8305.00	8340.00	8335.40	8402.78	17966	1509.64	4920	4521	25.16
ATULAUTO	EQ	14-Nov-2022	262.10	264.70	278.00	264.65	273.00	273.90	272.01	274714	747.26	8074	96275	35.05
AUBANK	EQ	14-Nov-2022	623.55	625.90	640.50	622.00	635.10	636.15	633.92	1086235	6885.85	30153	446220	41.08
AURIONPRO	EQ	14-Nov-2022	366.85	373.00	373.00	353.70	353.70	354.50	358.83	53622	192.41	3635	34024	63.45
AUROPHARMA	EQ	14-Nov-2022	489.30	470.00	492.00	457.00	486.30	487.45	477.25	9264478	44214.82	130780	1284726	13.87
AURUM	BE	14-Nov-2022	119.40	118.05	124.20	116.40	124.00	123.05	121.46	54425	66.10	519	-	-
AURUMPP	X1	14-Nov-2022	57.00	57.00	59.85	57.00	59.50	59.85	59.67	60595	36.16	112	60595	100.00
AUSOMENT	EQ	14-Nov-2022	72.45	73.50	75.50	73.50	73.55	74.20	74.64	15990	11.94	224	10405	65.07
AUTOAXLES	EQ	14-Nov-2022	1970.15	1951.00	1980.05	1919.20	1931.95	1929.90	1941.14	8378	162.63	2072	5030	60.04
AUTOBEES	EQ	14-Nov-2022	131.95	131.95	133.32	131.86	132.36	132.31	132.31	38167	50.50	563	19812	51.91
AUTOIND	EQ	14-Nov-2022	106.25	99.15	104.95	93.50	98.60	99.05	97.01	417657	405.16	6412	213614	51.15
AVADHSUGAR	EQ	14-Nov-2022	470.60	473.30	488.20	473.05	482.75	483.30	481.68	34316	165.29	2157	17066	49.73
AVANTIFEED	EQ	14-Nov-2022	443.60	443.15	445.60	431.20	432.90	433.25	434.06	160393	696.19	5919	84794	52.87
AVG	SM	14-Nov-2022	128.85	126.00	135.25	126.00	135.20	135.20	132.39	25200	33.36	20	24000	95.24
AVROIND	EQ	14-Nov-2022	119.15	122.00	122.00	115.40	118.75	117.50	119.21	33364	39.77	1216	9795	29.36
AVTNPL	EQ	14-Nov-2022	112.95	115.20	119.80	113.40	117.50	117.50	117.01	400392	468.51	7368	207263	51.77
AWHCL	EQ	14-Nov-2022	315.45	315.70	334.00	315.70	334.00	331.65	326.39	113267	369.69	5102	76222	67.29
AWL	EQ	14-Nov-2022	675.30	671.20	678.40	665.00	667.95	667.75	671.60	1620233	10881.50	37787	727821	44.92
AXISBANK	EQ	14-Nov-2022	850.70	850.50	853.90	847.35	851.50	851.00	850.23	6985306	59390.86	117777	4654361	66.63
AXISBNKETF	EQ	14-Nov-2022	426.44	425.00	426.00	421.80	425.57	423.78	425.39	37789	160.75	90	37295	98.69
AXISBPSETF	EQ	14-Nov-2022	10.54	10.53	10.59	10.53	10.59	10.58	10.58	42777	4.52	377	39345	91.98
AXISCADES	EQ	14-Nov-2022	349.65	332.20	367.10	332.20	367.10	367.10	356.78	620703	2214.55	2951	449401	72.40
AXISCETF	EQ	14-Nov-2022	79.00	79.00	79.58	78.47	78.47	78.47	78.79	1826	1.44	35	1746	95.62
AXISGOLD	EQ	14-Nov-2022	44.84	44.83	45.02	44.74	44.96	44.91	44.90	121251	54.45	1125	84057	69.32
AXISHCETF	EQ	14-Nov-2022	83.05	86.85	86.85	82.15	83.64	83.26	82.83	14267	11.82	436	10872	76.20
AXISILVER	EQ	14-Nov-2022	62.98	63.50	63.50	62.89	63.10	63.11	63.10	12578	7.94	61	9291	73.87
AXISNIFTY	EQ	14-Nov-2022	194.39	194.89	195.15	194.01	194.64	194.56	194.71	3917	7.63	176	2779	70.95
AXISTECETF	EQ	14-Nov-2022	305.94	310.89	310.89	302.79	309.00	308.95	307.98	2603	8.02	87	1673	64.27
AXITA	EQ	14-Nov-2022	35.95	36.30	37.70	36.30	37.05	37.05	37.00	235031	86.95	1804	154585	65.77
AYMSYNTEX	EQ	14-Nov-2022	78.25	78.00	78.75	76.50	76.85	76.80	77.25	32070	24.78	607	23198	72.34
BAFNAPH	BE	14-Nov-2022	100.55	103.85	104.40	100.00	102.55	102.55	102.29	525	0.54	18	-	-
BAGFILMS	BE	14-Nov-2022	5.20	5.30	5.30	5.15	5.20	5.20	5.22	53960	2.82	129	-	-
BAJAJ-AUTO	EQ	14-Nov-2022	3727.65	3746.30	3768.00	3710.45	3725.00	3726.00	3736.85	200313	7485.39	16562	116995	58.41
BAJAJCON	EQ	14-Nov-2022	156.55	157.20	158.00	154.60	155.15	155.55	156.43	229550	359.08	5088	114131	49.72
BAJAJELEC	EQ	14-Nov-2022	1157.85	1163.65	1163.90	1138.00	1141.15	1143.40	1148.53	23474	269.61	2981	11130	47.41
BAJAJFINSV	EQ	14-Nov-2022	1719.25	1724.00	1735.00	1708.15	1721.00	1718.35	1721.40	1459293	25120.25	44479	402559	27.59
BAJAJHCARE	EQ	14-Nov-2022	363.85	367.65	369.90	364.95	366.00	366.30	367.16	26337	96.70	1641	17050	64.74
BAJAJHIND	EQ	14-Nov-2022	10.70	10.60	10.80	10.45	10.60	10.60	10.64	3996042	425.15	4509	1646850	41.21
BAJAJHLDNG	EQ	14-Nov-2022	6699.55	6732.45	6767.25	6568.05	6627.10	6661.50	6657.11	91262	6075.41	15489	50076	54.87
BAJFINANCE	EQ	14-Nov-2022	7051.45	7054.90	7107.00	7001.05	7027.00	7025.80	7035.26	855060	60155.67	59853	431076	50.41
BALAJITELE	EQ	14-Nov-2022	48.60	47.60	48.50	47.60	48.25	48.15	48.10	70706	34.01	734	39461	55.81
BALAMINES	EQ	14-Nov-2022	3023.75	3037.40	3046.55	2985.00	2996.00	2990.40	2999.92	38243	1147.26	6081	22804	59.63
BALAXI	BE	14-Nov-2022	599.05	610.00	619.00	573.00	609.00	609.00	603.18	3744	22.58	162	-	-
BALKRISHNA	EQ	14-Nov-2022	33.70	33.30	34.25	33.30	34.25	33.90	33.81	9998	3.38	188	4080	40.81
BALKRISIND	EQ	14-Nov-2022	1889.45	1890.00	1905.55	1863.10	1872.00	1875.55	1876.94	228319	4285.41	18278	96219	42.14
BALLARPUR	BZ	14-Nov-2022	1.20	1.20	1.25	1.15	1.20	1.25	1.23	1852739	22.81	435	-	-
BALMLAWRIE	EQ	14-Nov-2022	113.00	113.00	115.20	111.85	112.80	113.15	113.63	284752	323.56	4368	116824	41.03
BALPHARMA	EQ	14-Nov-2022	91.15	91.40	91.75	90.40	90.50	90.85	91.24	7561	6.90	255	4992	66.02
BALRAMCHIN	EQ	14-Nov-2022	328.95	330.70	344.35	326.15	340.90	341.45	336.15	3455530	11615.80	37154	1043426	30.20
BANARBEADS	EQ	14-Nov-2022	82.55	82.55	84.95	82.50	82.50	82.80	83.72	9722	8.14	114	5365	55.18
BANARISUG	EQ	14-Nov-2022	2907.60	2910.00	3049.95	2904.05	3029.00	3018.30	2964.60	2734	81.05	619	1937	70.85
BANCOINDIA	EQ	14-Nov-2022	193.25	198.95	198.95	193.80	197.90	195.55	196.36	191784	376.58	5884	105349	54.93
BANDHANBNK	EQ	14-Nov-2022	226.35	226.30	229.10	224.85	225.85	225.85	226.97	6016703	13656.16	49053	2341981	38.92
BANG	EQ	14-Nov-2022	53.05	54.15	54.15	49.50	50.50	50.05	51.61	80968	41.79	815	47771	59.00
BANKA	EQ	14-Nov-2022	72.10	72.15	73.90	71.75	72.20	73.20	72.64	9878	7.18	231	5968	60.42
BANKBARODA	EQ	14-Nov-2022	161.75	162.25	165.00	159.90	163.85	163.90	163.32	23748826	38785.40	107580	6517119	27.44
BANKBEES	EQ	14-Nov-2022	425.93	427.49	427.49	424.70	425.80	425.65	425.88	618255	2633.04	6543	367507	59.44
BANKINDIA	EQ	14-Nov-2022	74.60	74.10	76.45	72.80	75.00	75.05	74.27	12588052	9348.95	29568	5314095	42.22
BANSWRAS	EQ	14-Nov-2022	117.80	119.40	119.80	109.70	110.20	110.40	113.32	257978	292.34	4247	172000	66.67
BARBEQUE	EQ	14-Nov-2022	1089.45	1089.90	1094.45	1072.00	1085.10	1081.05	1080.75	106798	1154.22	10811	67921	63.60
BARTRONICS	BZ	14-Nov-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	51306	1.92	36	-	-
BASF	EQ	14-Nov-2022	2666.20	2669.00	2705.95	2655.00	2698.00	2696.90	2691.05	11639	313.21	2450	6011	51.65
BASML	EQ	14-Nov-2022	48.35	48.55	49.20	45.00	47.95	47.95	47.22	197113	93.08	1868	60180	30.53
BATAINDIA	EQ	14-Nov-2022	1749.85	1758.60	1764.30	1725.00	1740.75	1739.35	1740.74	366836	6385.66	21815	167722	45.72
BAYERCROP	EQ	14-Nov-2022	4668.25	4668.25	4769.90	4668.25	4750.00	4746.60	4742.48	15029	712.75	4610	7728	51.42
BBETF0432	EQ	14-Nov-2022	1024.97	1022.99	1022.99	1015.50	1016.00	1016.78	1019.29	3998	40.75	62	3206	80.19
BBL	EQ	14-Nov-2022	2277.10	2295.90	2419.00	2231.10	2285.10	2294.20	2332.35	73343	1710.61	12232	23310	31.78
BBOX	EQ	14-Nov-2022	141.25	141.00	155.00	136.70	142.80	142.45	143.93	69441	99.94	2058	19285	27.77
BBTC	EQ	14-Nov-2022	945.15	945.15	962.80	929.65	942.50	944.95	949.08	51990	493.43	6966	21499	41.35
BBTCL	SM	14-Nov-2022	274.95	261.00	261.00	250.00	255.00	255.00	255.11	10000	25.51	10	8000	80.00
BCG	EQ	14-Nov-2022	36.95	40.70	41.50	38.65	38.80	38.90	39.62	30304324	12006.36	133079	12872442	42.48
BCLIND	EQ	14-Nov-2022	316.70	317.90	317.90	287.40	290.00	289.75	297.85	137316	409.00	5621	81925	59.66
BCONCEPTS	BE	14-Nov-2022	206.30	216.00	216.60	208.00	216.60	216.60	216.37	80470	174.11	353	-	-
BCP	EQ	14-Nov-2022	5.15	5.25	5.25	5.10	5.15	5.10	5.17	133115	6.89	295	89397	67.16
BDL	EQ	14-Nov-2022	973.95	980.10	998.00	927.50	946.50	947.35	969.60	1010056	9793.48	29402	356939	35.34
BEARDSELL	EQ	14-Nov-2022	22.65	22.95	23.00	21.70	22.00	22.00	22.27	53213	11.85	385	33190	62.37
BECTORFOOD	EQ	14-Nov-2022	411.20	411.20	411.95	396.95	397.50	399.35	401.92	139684	561.42	6065	61809	44.25
BEDMUTHA	EQ	14-Nov-2022	68.30	65.30	68.90	65.30	67.00	66.90	67.24	9410	6.33	190	4221	44.86
BEL	EQ	14-Nov-2022	107.30	107.30	107.65	105.45	106.70	106.60	106.44	10547759	11227.00	45548	5488658	52.04
BEML	EQ	14-Nov-2022	1533.35	1535.00	1544.80	1518.00	1521.70	1526.85	1530.70	40160	614.73	4761	20866	51.96
BEPL	EQ	14-Nov-2022	112.60	113.15	113.15	108.90	109.50	109.55	110.36	148129	163.47	2914	86083	58.11
BERGEPAINT	EQ	14-Nov-2022	598.10	602.00	607.80	597.60	600.00	601.40	603.85	750772	4533.53	26980	365869	48.73
BESTAGRO	EQ	14-Nov-2022	1522.05	1533.90	1558.05	1501.10	1549.00	1547.55	1535.19	67643	1038.45	4892	39080	57.77
BETA	SM	14-Nov-2022	730.05	749.10	749.20	707.00	725.00	725.00	724.15	3200	23.17	14	2200	68.75
BEWLTD	SM	14-Nov-2022	825.00	840.00	870.00	840.00	870.00	867.00	857.79	1250	10.72	5	1250	100.00
BFINVEST	EQ	14-Nov-2022	282.90	284.35	287.40	281.95	282.35	283.45	284.66	21080	60.01	1258	7842	37.20
BFUTILITIE	EQ	14-Nov-2022	392.95	395.50	407.85	388.00	398.00	398.80	399.95	533202	2132.57	12636	178107	33.40
BGLOBAL	BZ	14-Nov-2022	2.85	2.85	2.90	2.75	2.90	2.90	2.82	932	0.03	9	-	-
BGRENERGY	EQ	14-Nov-2022	70.40	71.75	71.75	68.70	69.25	69.05	69.75	116219	81.07	1406	81053	69.74
BHAGCHEM	EQ	14-Nov-2022	1424.85	1425.00	1449.90	1410.00	1448.00	1438.55	1428.42	2306	32.94	417	1471	63.79
BHAGERIA	EQ	14-Nov-2022	160.60	161.45	163.30	158.15	158.15	159.60	160.99	16644	26.80	616	7255	43.59
BHAGYANGR	EQ	14-Nov-2022	48.05	48.90	49.95	45.80	47.00	46.70	47.50	62392	29.64	726	18423	29.53
BHAGYAPROP	EQ	14-Nov-2022	40.40	41.45	41.50	39.95	40.05	40.70	40.50	14104	5.71	259	9547	67.69
BHANDARI	EQ	14-Nov-2022	5.30	5.30	5.50	5.05	5.45	5.45	5.30	393313	20.86	683	290555	73.87
BHARATFORG	EQ	14-Nov-2022	886.95	889.00	891.90	842.40	853.00	859.25	863.47	3132699	27050.00	64011	1074500	34.30
BHARATGEAR	EQ	14-Nov-2022	135.70	136.80	137.70	132.10	133.30	132.90	134.43	78133	105.03	2294	48287	61.80
BHARATRAS	EQ	14-Nov-2022	10773.80	10827.70	10827.70	10360.00	10375.00	10397.75	10484.57	3670	384.78	1870	2264	61.69
BHARATWIRE	EQ	14-Nov-2022	116.75	116.75	116.75	114.00	115.00	114.65	115.19	76662	88.31	1864	53137	69.31
BHARTIARTL	EQ	14-Nov-2022	826.90	818.00	830.80	817.00	822.55	821.90	820.48	10406576	85384.32	172323	8686639	83.47
BHEL	EQ	14-Nov-2022	74.50	69.30	73.15	69.05	70.90	71.40	70.78	76991767	54496.06	123372	19395350	25.19
BIGBLOC	BE	14-Nov-2022	160.60	166.95	166.95	156.00	161.50	158.85	161.39	52720	85.09	748	-	-
BIL	EQ	14-Nov-2022	210.25	225.00	225.00	206.15	207.45	206.95	213.66	9015	19.26	344	5112	56.71
BINDALAGRO	EQ	14-Nov-2022	26.10	26.20	26.55	25.90	26.20	26.25	26.19	131532	34.45	622	67368	51.22
BIOCON	EQ	14-Nov-2022	281.05	281.00	287.80	278.70	286.50	286.00	284.43	2662219	7572.26	31572	1319505	49.56
BIOFILCHEM	EQ	14-Nov-2022	52.65	53.00	55.90	52.70	54.00	53.85	54.16	23411	12.68	483	14615	62.43
BIRET	RR	14-Nov-2022	298.31	302.60	302.60	296.85	298.45	298.02	298.39	79238	236.43	3409	66418	83.82
BIRLACABLE	EQ	14-Nov-2022	155.35	154.00	154.95	144.55	145.55	145.30	148.56	315042	468.03	7043	182974	58.08
BIRLACORPN	EQ	14-Nov-2022	936.80	941.50	965.45	933.50	957.00	955.90	946.47	65509	620.02	6710	25355	38.70
BIRLAMONEY	EQ	14-Nov-2022	61.75	61.90	62.15	61.20	61.80	61.70	61.59	37783	23.27	552	26937	71.29
BIRLATYRE	BE	14-Nov-2022	4.80	4.60	4.60	4.60	4.60	4.60	4.60	204742	9.42	849	-	-
BKMINDST	BZ	14-Nov-2022	1.20	1.20	1.25	1.15	1.25	1.15	1.19	19416	0.23	34	-	-
BLBLIMITED	EQ	14-Nov-2022	19.50	20.75	20.75	19.05	19.05	19.25	19.42	17743	3.45	123	12023	67.76
BLISSGVS	EQ	14-Nov-2022	73.15	73.85	73.85	72.25	73.15	72.85	72.71	60734	44.16	939	38043	62.64
BLKASHYAP	EQ	14-Nov-2022	27.95	28.00	29.00	27.75	28.10	28.10	28.29	263719	74.59	628	170480	64.64
BLS	EQ	14-Nov-2022	359.60	361.50	361.70	351.00	355.25	355.00	355.20	919093	3264.64	27797	465427	50.64
BLUECHIP	BE	14-Nov-2022	0.45	0.45	0.45	0.45	0.45	0.45	0.45	1260	0.01	2	-	-
BLUEDART	EQ	14-Nov-2022	7116.90	7116.90	7134.00	7000.00	7003.95	7009.50	7032.55	14813	1041.73	4163	7831	52.87
BLUESTARCO	EQ	14-Nov-2022	1219.15	1220.00	1229.85	1200.25	1210.00	1206.95	1214.99	35926	436.50	4508	21500	59.85
BMETRICS	SM	14-Nov-2022	2042.50	1940.40	2144.60	1940.40	2115.00	2115.00	2090.00	1200	25.08	6	1200	100.00
BODALCHEM	EQ	14-Nov-2022	81.90	82.15	82.15	79.65	80.35	80.45	80.67	439520	354.57	5288	158825	36.14
BOHRAIND	EQ	14-Nov-2022	116.85	128.50	128.50	128.50	128.50	128.50	128.50	1034	1.33	7	1034	100.00
BOMDYEING	EQ	14-Nov-2022	84.45	85.00	85.10	83.75	84.45	84.70	84.59	616087	521.15	4106	218600	35.48
BOROLTD	EQ	14-Nov-2022	429.00	418.00	424.95	409.00	419.00	419.45	417.65	278548	1163.37	11239	97038	34.84
BORORENEW	EQ	14-Nov-2022	547.20	546.00	549.55	540.00	544.00	543.00	542.98	149223	810.25	8413	81369	54.53
BOSCHLTD	EQ	14-Nov-2022	16768.30	16852.15	16860.00	16660.00	16830.00	16821.10	16760.95	15577	2610.85	4455	6245	40.09
BPCL	EQ	14-Nov-2022	308.90	309.50	310.00	307.05	307.45	307.65	308.69	1300007	4013.00	26130	577164	44.40
BPL	EQ	14-Nov-2022	68.15	69.00	69.00	66.85	67.20	67.30	67.47	87134	58.79	1133	61968	71.12
BRFL	BZ	14-Nov-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	71379	1.50	210	-	-
BRIGADE	EQ	14-Nov-2022	519.15	520.10	525.00	510.30	520.00	517.35	518.34	113379	587.69	10779	50182	44.26
BRIGHT	SM	14-Nov-2022	5.00	4.95	4.95	4.85	4.90	4.85	4.87	138000	6.72	26	132000	95.65
BRITANNIA	EQ	14-Nov-2022	4098.65	4100.00	4153.50	4074.60	4106.00	4103.95	4114.07	336120	13828.22	37978	147011	43.74
BRITANNIA	N3	14-Nov-2022	28.55	28.50	28.79	28.50	28.56	28.56	28.57	2491	0.71	98	2090	83.90
BRNL	EQ	14-Nov-2022	35.60	35.60	36.25	34.70	35.15	34.85	35.23	48197	16.98	473	29076	60.33
BROOKS	BE	14-Nov-2022	111.55	111.55	112.00	108.15	109.10	109.30	110.18	3983	4.39	65	-	-
BSE	EQ	14-Nov-2022	572.40	575.00	599.75	571.30	589.80	591.10	587.42	1389615	8162.92	36695	340760	24.52
BSHSL	BE	14-Nov-2022	126.90	130.80	133.20	124.00	133.20	133.20	131.98	97903	129.21	735	-	-
BSL	EQ	14-Nov-2022	163.55	162.50	167.90	160.25	163.00	161.20	164.30	32780	53.86	1306	16152	49.27
BSLGOLDETF	EQ	14-Nov-2022	47.20	47.20	47.50	46.82	47.20	47.28	47.29	27739	13.12	208	23916	86.22
BSLNIFTY	EQ	14-Nov-2022	20.64	21.47	21.95	20.30	20.70	20.64	20.68	33155	6.86	745	23463	70.77
BSLSENETFG	EQ	14-Nov-2022	59.53	60.75	60.75	59.45	59.66	59.46	59.64	761	0.45	97	557	73.19
BSOFT	EQ	14-Nov-2022	282.05	283.00	287.80	281.60	285.65	285.35	285.53	2928151	8360.80	35832	1192755	40.73
BTML	SM	14-Nov-2022	59.00	58.00	59.00	57.00	59.00	59.00	57.79	24000	13.87	4	18000	75.00
BURNPUR	EQ	14-Nov-2022	5.05	5.05	5.10	4.90	5.05	5.00	4.97	162155	8.06	308	142898	88.12
BUTTERFLY	EQ	14-Nov-2022	1556.40	1600.00	1600.00	1528.00	1580.00	1553.70	1557.08	5744	89.44	961	3755	65.37
BVCL	BE	14-Nov-2022	24.05	24.40	24.40	22.90	23.95	23.95	23.92	721	0.17	17	-	-
BYKE	EQ	14-Nov-2022	42.70	42.70	43.75	41.00	42.35	41.90	42.29	74779	31.62	409	53431	71.45
CADSYS	SM	14-Nov-2022	36.55	34.75	34.75	34.75	34.75	34.75	34.75	4000	1.39	2	4000	100.00
CALSOFT	EQ	14-Nov-2022	21.85	21.55	22.20	21.55	22.00	21.95	21.89	29062	6.36	241	17102	58.85
CAMLINFINE	EQ	14-Nov-2022	160.25	162.50	163.00	154.00	154.40	155.05	158.59	996784	1580.80	11867	488276	48.99
CAMPUS	EQ	14-Nov-2022	468.90	445.35	466.55	445.35	449.00	450.50	452.16	2135094	9654.09	59089	777536	36.42
CAMS	EQ	14-Nov-2022	2394.40	2406.20	2406.40	2342.80	2383.00	2373.80	2372.20	278493	6606.42	38663	143639	51.58
CANBK	EQ	14-Nov-2022	304.45	302.00	306.25	300.75	304.00	304.20	303.69	9122879	27705.20	54654	2443501	26.78
CANFINHOME	EQ	14-Nov-2022	535.55	535.95	538.00	530.00	535.95	536.70	534.67	348789	1864.86	10546	121800	34.92
CANTABIL	EQ	14-Nov-2022	1184.50	1193.00	1193.00	1145.20	1162.00	1160.85	1171.36	10961	128.39	1441	3873	35.33
CAPACITE	EQ	14-Nov-2022	155.50	157.00	160.20	155.50	157.15	157.25	157.58	113866	179.43	2901	58017	50.95
CAPLIPOINT	EQ	14-Nov-2022	731.35	735.65	780.00	735.65	775.05	775.30	766.59	297168	2278.07	15257	84322	28.38
CAPTRUST	EQ	14-Nov-2022	88.10	89.90	90.20	88.30	88.50	88.75	89.70	19096	17.13	303	11929	62.47
CARBORUNIV	EQ	14-Nov-2022	807.40	811.00	812.50	788.15	805.00	800.50	795.27	97011	771.50	9219	61313	63.20
CAREERP	EQ	14-Nov-2022	128.55	128.05	134.40	124.10	131.40	132.75	131.46	54262	71.33	830	38706	71.33
CARERATING	EQ	14-Nov-2022	538.95	548.00	548.05	531.55	536.70	534.70	540.57	141588	765.39	5791	68914	48.67
CARTRADE	EQ	14-Nov-2022	518.85	518.60	518.60	511.00	516.00	514.15	514.27	54928	282.48	5189	21578	39.28
CASTROLIND	EQ	14-Nov-2022	123.70	124.00	125.35	123.80	125.00	125.00	124.87	584331	729.67	16231	416401	71.26
CCCL	BE	14-Nov-2022	2.10	2.00	2.10	2.00	2.00	2.00	2.00	706123	14.12	249	-	-
CCHHL	BE	14-Nov-2022	7.90	7.90	8.00	7.80	7.85	7.85	7.86	33918	2.67	91	-	-
CCL	EQ	14-Nov-2022	506.45	509.00	509.00	502.00	505.85	505.55	505.84	69777	352.96	4855	37540	53.80
CDSL	EQ	14-Nov-2022	1212.85	1218.90	1273.95	1212.20	1256.00	1256.25	1250.09	817210	10215.87	37958	259368	31.74
CEATLTD	EQ	14-Nov-2022	1722.70	1726.70	1762.60	1701.65	1720.00	1719.10	1725.56	253967	4382.36	11544	147802	58.20
CELEBRITY	EQ	14-Nov-2022	21.10	21.25	21.85	20.50	20.60	20.70	20.88	157191	32.83	892	87440	55.63
CENTENKA	EQ	14-Nov-2022	417.65	421.45	424.25	414.40	420.00	418.05	420.07	49102	206.26	2582	28572	58.19
CENTEXT	BE	14-Nov-2022	10.70	10.75	10.90	10.65	10.65	10.70	10.73	38368	4.12	128	-	-
CENTRALBK	EQ	14-Nov-2022	22.90	23.00	23.00	22.40	22.60	22.55	22.60	4607741	1041.42	6830	1795467	38.97
CENTRUM	EQ	14-Nov-2022	24.15	24.10	26.40	23.90	24.75	25.00	25.29	672230	170.02	2212	194565	28.94
CENTUM	EQ	14-Nov-2022	612.25	612.00	618.90	553.85	585.80	588.30	587.18	45567	267.56	4238	22700	49.82
CENTURYPLY	EQ	14-Nov-2022	595.30	588.50	603.00	588.50	595.00	594.45	597.97	95520	571.18	10735	50706	53.08
CENTURYTEX	EQ	14-Nov-2022	800.55	804.60	804.95	788.00	792.00	793.95	793.08	89793	712.13	6016	45955	51.18
CERA	EQ	14-Nov-2022	5449.60	5476.85	5478.30	5311.00	5362.00	5350.40	5368.40	7765	416.86	2838	4034	51.95
CEREBRAINT	EQ	14-Nov-2022	35.70	36.00	40.95	35.70	38.45	38.45	39.32	1270184	499.47	8106	481618	37.92
CESC	EQ	14-Nov-2022	75.35	75.60	76.50	75.40	76.10	76.15	76.07	804767	612.17	5709	449866	55.90
CGCL	EQ	14-Nov-2022	740.15	736.05	759.95	736.05	755.75	753.95	743.17	215597	1602.26	5752	109405	50.75
CGPOWER	EQ	14-Nov-2022	263.60	264.00	266.90	261.10	262.00	263.05	264.30	1030552	2723.80	19378	484319	47.00
CHALET	EQ	14-Nov-2022	360.15	358.00	368.85	354.75	362.00	364.15	360.65	83952	302.77	3405	22871	27.24
CHAMBLFERT	EQ	14-Nov-2022	286.40	287.00	292.80	283.55	291.35	291.05	289.78	1472586	4267.27	28237	565945	38.43
CHEMBOND	EQ	14-Nov-2022	220.20	224.60	244.40	218.70	235.80	235.85	234.27	424818	995.22	12147	201638	47.46
CHEMCON	EQ	14-Nov-2022	381.80	329.00	336.90	309.30	314.10	313.35	317.61	1559400	4952.81	36498	580113	37.20
CHEMFAB	EQ	14-Nov-2022	296.50	291.50	311.30	282.70	307.65	309.30	299.40	86793	259.86	3272	41769	48.12
CHEMPLASTS	EQ	14-Nov-2022	380.35	381.00	391.75	380.00	384.90	384.85	386.07	98367	379.77	4412	55626	56.55
CHENNPETRO	EQ	14-Nov-2022	203.80	204.40	205.00	201.35	203.20	203.55	203.31	379495	771.54	7941	161594	42.58
CHEVIOT	EQ	14-Nov-2022	1265.50	1208.00	1260.00	1208.00	1240.00	1245.65	1235.91	6483	80.12	1328	3795	58.54
CHOICEIN	EQ	14-Nov-2022	272.60	279.80	279.80	271.15	278.85	273.80	274.39	31202	85.62	1824	7279	23.33
CHOLAFIN	EQ	14-Nov-2022	728.50	703.25	726.45	695.00	720.70	720.50	719.36	799451	5750.95	25312	203090	25.40
CHOLAHLDNG	EQ	14-Nov-2022	606.75	608.80	608.80	595.65	607.05	607.00	606.66	343579	2084.34	12054	321595	93.60
CIGNITITEC	EQ	14-Nov-2022	581.05	581.50	589.55	568.40	569.20	572.95	578.85	110307	638.51	5261	54155	49.09
CINELINE	EQ	14-Nov-2022	109.10	106.00	119.90	105.50	112.15	113.45	114.03	72435	82.60	1039	45001	62.13
CINEVISTA	EQ	14-Nov-2022	12.35	12.20	12.60	11.90	12.40	12.20	12.18	27223	3.32	264	12116	44.51
CIPLA	EQ	14-Nov-2022	1121.40	1124.50	1133.60	1118.20	1129.00	1129.50	1124.53	1501491	16884.67	56204	856958	57.07
CLEAN	EQ	14-Nov-2022	1548.80	1515.00	1532.00	1503.00	1512.90	1508.60	1512.27	123625	1869.55	18194	66725	53.97
CLEDUCATE	EQ	14-Nov-2022	148.30	148.85	150.70	143.00	143.45	143.35	145.54	75884	110.44	1405	47156	62.14
CLNINDIA	EQ	14-Nov-2022	413.40	408.10	412.00	408.00	408.95	408.70	409.48	15021	61.51	1023	9924	66.07
CLOUD	SM	14-Nov-2022	419.20	439.00	440.15	398.25	398.25	398.25	418.79	176000	737.08	150	88000	50.00
CLSEL	EQ	14-Nov-2022	111.95	113.05	113.65	108.50	110.70	110.10	111.43	71958	80.18	1997	44426	61.74
CMICABLES	EQ	14-Nov-2022	22.90	23.10	23.50	23.00	23.00	23.00	23.18	33992	7.88	391	17526	51.56
CMMIPL	SM	14-Nov-2022	9.30	8.60	9.45	8.40	9.00	8.55	8.62	42000	3.62	12	36000	85.71
CMRSL	SM	14-Nov-2022	248.00	235.00	256.00	234.50	256.00	245.25	241.08	4800	11.57	6	4800	100.00
CMSINFO	EQ	14-Nov-2022	333.35	335.00	341.95	332.55	335.30	335.90	336.46	434959	1463.46	11796	251804	57.89
COALINDIA	EQ	14-Nov-2022	253.25	254.55	256.25	246.25	246.90	247.20	249.66	18762693	46843.48	122373	9940226	52.98
COASTCORP	EQ	14-Nov-2022	270.40	270.40	270.40	259.65	261.50	262.25	262.77	35225	92.56	1736	20061	56.95
COASTPP	E1	14-Nov-2022	106.00	109.05	109.05	96.95	104.00	104.00	103.33	524	0.54	21	222	42.37
COCHINSHIP	EQ	14-Nov-2022	638.40	645.90	677.40	637.00	666.50	669.50	659.88	6082924	40139.78	104964	784025	12.89
COFFEEDAY	EQ	14-Nov-2022	52.75	53.25	53.40	51.40	51.80	51.75	52.39	1096742	574.55	5418	607519	55.39
COFORGE	EQ	14-Nov-2022	3897.65	3929.00	4040.00	3904.20	4023.00	4018.35	3999.78	443136	17724.45	47936	111551	25.17
COLPAL	EQ	14-Nov-2022	1585.85	1585.85	1604.00	1561.90	1574.00	1577.25	1586.34	493884	7834.67	13846	348737	70.61
COMPINFO	EQ	14-Nov-2022	23.15	22.70	23.05	22.15	22.70	22.80	22.65	276424	62.60	1351	155174	56.14
COMPUSOFT	EQ	14-Nov-2022	22.40	22.55	22.65	22.00	22.20	22.15	22.26	71344	15.88	511	52301	73.31
CONCOR	EQ	14-Nov-2022	767.80	763.00	771.00	748.10	761.20	762.95	763.26	2984531	22779.71	102415	1585559	53.13
CONFIPET	EQ	14-Nov-2022	76.85	77.00	77.00	74.80	75.15	75.80	75.80	698608	529.58	3665	405208	58.00
CONSOFINVT	EQ	14-Nov-2022	136.30	139.70	139.70	135.00	135.00	135.15	135.91	1892	2.57	55	1044	55.18
CONSUMBEES	EQ	14-Nov-2022	85.68	87.18	87.18	85.12	85.34	85.32	85.50	25531	21.83	502	20886	81.81
CONTI	SM	14-Nov-2022	9.00	9.45	9.45	8.75	8.75	8.75	9.01	29997	2.70	9	23331	77.78
CONTROLPR	EQ	14-Nov-2022	409.75	410.00	421.40	410.00	418.80	417.15	416.12	14977	62.32	1080	8628	57.61
COOLCAPS	SM	14-Nov-2022	188.00	186.00	186.00	186.00	186.00	186.00	186.00	3000	5.58	2	3000	100.00
CORALFINAC	EQ	14-Nov-2022	34.10	35.00	35.40	34.30	34.50	34.60	34.86	40664	14.18	335	20318	49.97
CORDSCABLE	EQ	14-Nov-2022	71.55	71.55	72.20	67.10	68.00	68.05	69.26	165426	114.58	2343	99934	60.41
COROMANDEL	EQ	14-Nov-2022	924.75	920.05	940.90	910.00	923.40	919.90	923.48	637948	5891.32	33728	330658	51.83
COSMOFIRST	EQ	14-Nov-2022	741.20	741.00	742.00	697.80	702.00	700.95	714.96	100678	719.81	7276	70099	69.63
COUNCODOS	EQ	14-Nov-2022	4.15	4.25	4.25	4.05	4.10	4.05	4.13	206320	8.52	208	72577	35.18
CPSEETF	EQ	14-Nov-2022	38.22	38.59	38.97	38.00	38.17	38.03	38.19	589260	225.01	3300	428234	72.67
CRAFTSMAN	EQ	14-Nov-2022	3396.00	3370.00	3410.00	3250.00	3265.00	3280.80	3333.40	37219	1240.66	6780	23718	63.73
CREATIVE	EQ	14-Nov-2022	467.65	462.45	473.90	458.05	465.30	466.65	466.00	3127	14.57	234	1709	54.65
CREDITACC	EQ	14-Nov-2022	995.65	998.00	1009.00	977.95	990.00	990.05	987.62	169174	1670.80	10618	122874	72.63
CREST	EQ	14-Nov-2022	175.40	177.00	177.50	173.00	175.00	174.00	175.59	9021	15.84	508	6833	75.75
CRISIL	EQ	14-Nov-2022	2983.55	2985.00	3056.90	2950.00	3007.30	3006.45	3016.69	46203	1393.80	6721	27543	59.61
CROMPTON	EQ	14-Nov-2022	355.25	357.00	364.75	354.75	363.45	363.35	362.10	758771	2747.50	18483	401815	52.96
CROWN	EQ	14-Nov-2022	38.85	40.00	40.00	37.50	37.70	38.25	38.78	773	0.30	37	674	87.19
CSBBANK	EQ	14-Nov-2022	222.65	222.55	222.55	216.00	218.00	217.60	218.14	373580	814.94	11703	226156	60.54
CSLFINANCE	EQ	14-Nov-2022	261.65	269.60	269.60	255.05	255.50	258.00	258.88	6188	16.02	385	3853	62.27
CTE	EQ	14-Nov-2022	62.40	63.75	63.75	61.20	61.20	61.40	62.15	25660	15.95	463	15540	60.56
CUB	EQ	14-Nov-2022	189.70	188.10	191.75	183.25	185.40	184.60	184.70	5054829	9336.24	28735	2721780	53.85
CUBEXTUB	EQ	14-Nov-2022	29.30	29.90	32.00	29.40	30.70	31.05	30.78	87365	26.89	1406	42089	48.18
CUMMINSIND	EQ	14-Nov-2022	1347.85	1354.60	1364.00	1331.55	1345.85	1347.20	1352.10	648024	8761.95	33630	343609	53.02
CUPID	EQ	14-Nov-2022	236.15	238.80	254.40	238.80	249.50	250.15	249.54	222066	554.14	5141	157671	71.00
CYBERMEDIA	EQ	14-Nov-2022	18.90	19.80	19.80	19.00	19.80	19.80	19.75	120304	23.76	325	105583	87.76
CYBERTECH	EQ	14-Nov-2022	133.20	133.95	134.95	132.75	133.60	133.15	133.72	12040	16.10	520	6628	55.05
CYIENT	EQ	14-Nov-2022	742.70	746.45	763.85	742.05	761.50	760.35	753.91	200524	1511.77	9028	139358	69.50
DAAWAT	EQ	14-Nov-2022	119.75	120.00	120.25	114.20	115.80	115.05	117.03	2156238	2523.37	17448	1015998	47.12
DABUR	EQ	14-Nov-2022	553.10	555.45	568.00	550.30	553.00	553.20	557.30	2173335	12112.09	43556	1164951	53.60
DALBHARAT	EQ	14-Nov-2022	1667.90	1669.75	1706.95	1659.90	1688.90	1690.80	1689.94	175298	2962.44	9542	83348	47.55
DALMIASUG	EQ	14-Nov-2022	316.35	317.90	325.95	316.00	321.40	322.05	321.21	77918	250.28	4653	37149	47.68
DAMODARIND	EQ	14-Nov-2022	47.55	45.65	46.40	44.05	44.80	44.85	45.16	38531	17.40	514	24016	62.33
DANGEE	EQ	14-Nov-2022	24.35	24.75	25.75	23.25	23.60	23.55	24.37	400791	97.68	1247	267977	66.86
DATAMATICS	EQ	14-Nov-2022	315.60	316.50	326.75	315.30	319.10	319.55	322.01	184797	595.06	6742	63903	34.58
DATAPATTNS	EQ	14-Nov-2022	1390.65	1394.70	1398.80	1355.00	1370.00	1378.10	1374.69	105739	1453.58	12922	39348	37.21
DBCORP	EQ	14-Nov-2022	111.55	112.00	112.75	110.10	110.50	111.20	111.56	168357	187.82	2921	75587	44.90
DBL	EQ	14-Nov-2022	224.45	227.00	235.05	225.00	229.00	230.45	230.66	540308	1246.28	9952	184062	34.07
DBOL	EQ	14-Nov-2022	165.25	166.00	168.50	160.00	161.00	161.80	163.47	150670	246.30	3902	99072	65.75
DBREALTY	EQ	14-Nov-2022	108.30	112.00	112.00	105.05	105.80	105.80	108.20	713825	772.39	7169	411901	57.70
DBSTOCKBRO	EQ	14-Nov-2022	24.95	25.00	25.75	24.05	24.80	24.70	24.73	8103	2.00	103	4740	58.50
DCAL	EQ	14-Nov-2022	106.25	104.00	115.75	101.70	113.00	112.80	109.60	1217591	1334.51	14136	601070	49.37
DCBBANK	EQ	14-Nov-2022	117.50	118.40	121.60	117.20	119.50	120.20	120.11	2280994	2739.69	15921	984492	43.16
DCI	EQ	14-Nov-2022	159.00	166.95	166.95	166.95	166.95	166.95	166.95	3057	5.10	33	3057	100.00
DCM	EQ	14-Nov-2022	77.15	81.60	81.60	77.10	78.00	77.95	79.65	135292	107.76	1552	81676	60.37
DCMFINSERV	BE	14-Nov-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	37942	2.52	43	-	-
DCMNVL	EQ	14-Nov-2022	156.90	153.40	156.00	152.80	155.00	154.75	154.05	20930	32.24	503	14372	68.67
DCMSHRIRAM	EQ	14-Nov-2022	1019.75	991.35	997.60	926.00	933.00	933.45	942.01	240134	2262.08	21179	98389	40.97
DCMSRIND	EQ	14-Nov-2022	77.45	78.40	78.45	72.80	73.80	73.40	75.02	379386	284.61	4037	251550	66.30
DCW	EQ	14-Nov-2022	53.70	53.30	53.60	51.00	51.30	51.25	51.99	3221449	1674.94	12622	1656051	51.41
DCXINDIA	EQ	14-Nov-2022	308.45	306.70	307.90	283.00	298.20	300.95	299.12	7021355	21002.21	110812	2131474	30.36
DECCANCE	EQ	14-Nov-2022	497.80	497.80	507.25	480.10	483.70	484.40	491.34	26881	132.08	1356	18762	69.80
DEEPAKFERT	EQ	14-Nov-2022	874.50	870.00	875.00	852.00	857.60	856.55	861.67	282342	2432.85	13690	116575	41.29
DEEPAKNTR	EQ	14-Nov-2022	2118.15	2120.00	2147.90	2103.05	2140.50	2141.55	2131.95	623260	13287.61	28252	250089	40.13
DEEPENR	BE	14-Nov-2022	134.95	135.00	141.65	135.00	141.00	140.45	140.19	31957	44.80	302	-	-
DEEPINDS	EQ	14-Nov-2022	260.85	261.00	264.80	256.00	260.35	263.20	260.97	70593	184.22	3292	30830	43.67
DELHIVERY	EQ	14-Nov-2022	379.20	390.00	390.00	369.10	370.50	370.35	376.90	788487	2971.79	25515	379043	48.07
DELPHIFX	EQ	14-Nov-2022	431.25	431.45	431.45	405.00	413.00	409.25	412.49	3838	15.83	556	2295	59.80
DELTACORP	EQ	14-Nov-2022	221.80	222.30	225.45	218.30	223.60	223.90	222.86	2943593	6560.05	23722	943451	32.05
DELTAMAGNT	EQ	14-Nov-2022	74.15	75.80	75.80	70.25	70.25	71.30	72.24	17957	12.97	409	14850	82.70
DEN	EQ	14-Nov-2022	33.20	33.30	35.60	32.80	35.05	35.25	34.51	1879218	648.54	6214	1019262	54.24
DENORA	EQ	14-Nov-2022	745.60	740.00	751.80	719.00	728.00	731.25	732.69	8932	65.44	829	5773	64.63
DEVIT	EQ	14-Nov-2022	215.55	224.45	224.45	214.70	218.00	215.65	217.10	22180	48.15	1548	8109	36.56
DEVYANI	EQ	14-Nov-2022	181.45	181.70	182.05	173.10	176.00	175.55	176.92	4638084	8205.87	46377	2771500	59.76
DFMFOODS	EQ	14-Nov-2022	371.85	377.45	377.45	371.80	373.05	373.60	373.23	17798	66.43	1965	10513	59.07
DGCONTENT	EQ	14-Nov-2022	14.90	14.90	15.20	14.60	15.10	14.90	14.89	17973	2.68	138	12617	70.20
DHAMPURSUG	EQ	14-Nov-2022	207.45	213.00	213.00	208.40	209.10	209.70	209.85	157249	329.98	5015	72672	46.21
DHANBANK	EQ	14-Nov-2022	14.15	14.25	14.45	13.90	14.20	14.05	14.07	1302917	183.33	1857	843030	64.70
DHANI	EQ	14-Nov-2022	51.85	50.65	52.95	49.85	50.35	50.30	50.73	1735235	880.28	10077	949495	54.72
DHANILOANS	N6	14-Nov-2022	1001.00	999.00	1020.00	999.00	1000.00	1000.00	1006.56	900	9.06	14	731	81.22
DHANILOANS	N7	14-Nov-2022	1035.80	1025.00	1035.00	1015.20	1035.00	1035.00	1034.02	1045	10.81	8	1045	100.00
DHANILOANS	N8	14-Nov-2022	1390.05	1409.90	1409.99	1409.90	1409.99	1409.99	1409.95	50	0.70	2	50	100.00
DHANILOANS	NH	14-Nov-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
DHANILOANS	NY	14-Nov-2022	999.00	970.35	970.35	970.35	970.35	970.35	970.35	30	0.29	1	30	100.00
DHANILOANS	Y5	14-Nov-2022	1010.00	1010.00	1010.00	818.20	990.00	990.00	896.78	174	1.56	8	100	57.47
DHANUKA	EQ	14-Nov-2022	731.35	735.05	738.50	725.05	729.00	729.05	733.22	22253	163.16	4201	11830	53.16
DHARSUGAR	BZ	14-Nov-2022	10.35	10.60	10.80	10.20	10.40	10.40	10.52	7829	0.82	56	-	-
DHRUV	EQ	14-Nov-2022	58.30	59.50	59.50	55.20	56.80	56.10	57.14	21547	12.31	398	17592	81.64
DHUNINV	EQ	14-Nov-2022	696.05	719.75	795.00	700.30	772.60	758.70	760.12	47493	361.00	3489	20163	42.45
DIAMONDYD	EQ	14-Nov-2022	930.20	939.00	983.00	909.60	954.00	950.40	955.36	83232	795.16	10409	22556	27.10
DICIND	EQ	14-Nov-2022	390.55	398.35	402.45	387.55	391.35	394.00	393.64	2862	11.27	133	2365	82.63
DIGISPICE	EQ	14-Nov-2022	26.30	26.50	26.50	23.30	23.85	23.85	24.76	285589	70.70	1423	211811	74.17
DIGJAMLMTD	BE	14-Nov-2022	135.55	129.00	129.00	128.80	128.80	128.80	128.80	757	0.98	33	-	-
DIL	EQ	14-Nov-2022	17.70	16.85	16.85	16.85	16.85	16.85	16.85	45961	7.74	343	45961	100.00
DISHTV	EQ	14-Nov-2022	15.50	15.50	15.70	15.35	15.40	15.35	15.45	3084844	476.57	4138	2076808	67.32
DIVISLAB	EQ	14-Nov-2022	3271.40	3287.80	3287.80	3195.15	3273.00	3275.70	3263.25	1081953	35306.88	74066	595999	55.09
DIVOPPBEES	EQ	14-Nov-2022	47.71	48.89	48.89	46.16	47.64	47.66	47.68	11813	5.63	358	5812	49.20
DIXON	EQ	14-Nov-2022	4537.50	4560.20	4603.45	4510.25	4580.00	4591.45	4574.21	124028	5673.30	18528	46575	37.55
DKEGL	SM	14-Nov-2022	47.00	47.40	49.85	47.40	49.85	49.85	48.19	12000	5.78	4	12000	100.00
DLF	EQ	14-Nov-2022	400.55	402.30	408.20	400.30	406.05	406.50	405.52	3134766	12712.19	39213	1059493	33.80
DLINKINDIA	EQ	14-Nov-2022	282.35	283.70	285.25	270.25	271.35	271.55	275.47	346244	953.81	7885	126384	36.50
DMART	EQ	14-Nov-2022	4128.35	4144.80	4144.80	4081.80	4096.00	4098.35	4099.24	300509	12318.57	41339	182472	60.72
DMCC	EQ	14-Nov-2022	310.50	314.60	315.00	300.60	302.05	303.95	307.35	29527	90.75	1852	17807	60.31
DNAMEDIA	EQ	14-Nov-2022	4.60	4.80	4.80	4.80	4.80	4.80	4.80	145384	6.98	119	145384	100.00
DODLA	EQ	14-Nov-2022	494.80	494.80	494.95	481.50	482.90	482.15	486.07	37220	180.92	2959	27160	72.97
DOLATALGO	EQ	14-Nov-2022	64.90	65.00	66.40	65.00	66.40	66.00	65.93	54407	35.87	826	42981	79.00
DOLLAR	EQ	14-Nov-2022	453.65	453.65	457.60	433.45	438.50	437.50	444.13	95648	424.80	5062	52924	55.33
DONEAR	EQ	14-Nov-2022	63.70	65.80	65.80	63.05	64.90	64.90	64.34	114550	73.70	1072	57290	50.01
DPABHUSHAN	EQ	14-Nov-2022	346.05	339.00	344.00	291.00	311.65	312.70	314.25	77097	242.28	3939	41579	53.93
DPSCLTD	EQ	14-Nov-2022	13.95	14.25	14.25	13.70	13.90	13.90	13.86	58830	8.15	440	41011	69.71
DPWIRES	EQ	14-Nov-2022	426.30	433.90	434.95	411.15	413.00	414.25	422.22	22920	96.77	917	11673	50.93
DRCSYSTEMS	BE	14-Nov-2022	28.05	28.05	29.25	27.50	28.75	28.75	28.89	3248	0.94	38	-	-
DREAMFOLKS	EQ	14-Nov-2022	394.45	400.00	401.80	384.00	385.95	385.70	388.48	195484	759.41	9728	111979	57.28
DREDGECORP	EQ	14-Nov-2022	367.25	368.05	424.70	368.00	405.95	406.15	406.30	2849589	11577.94	63685	524800	18.42
DRREDDY	EQ	14-Nov-2022	4539.45	4400.00	4483.85	4315.00	4368.00	4363.65	4359.57	744485	32456.31	57613	360570	48.43
DSPN50ETF	EQ	14-Nov-2022	185.29	185.28	186.35	184.73	185.50	185.02	185.04	5612	10.38	60	4937	87.97
DSPNEWETF	EQ	14-Nov-2022	210.58	211.01	211.99	207.05	210.63	210.95	209.53	3581	7.50	82	2349	65.60
DSPQ50ETF	EQ	14-Nov-2022	166.53	166.32	167.49	165.99	167.47	167.21	167.10	3373	5.64	106	2485	73.67
DSPSILVETF	EQ	14-Nov-2022	61.79	61.60	61.75	60.90	61.74	61.74	61.14	20565	12.57	55	15700	76.34
DSSL	EQ	14-Nov-2022	337.70	347.00	347.00	335.00	339.95	338.05	339.87	29807	101.31	1048	17710	59.42
DTIL	EQ	14-Nov-2022	207.90	210.95	228.00	210.90	214.50	213.75	215.34	15619	33.63	692	9548	61.13
DUCON	EQ	14-Nov-2022	13.00	13.05	13.80	12.45	12.55	12.50	12.89	2465258	317.66	1768	1439191	58.38
DUGLOBAL	SM	14-Nov-2022	296.05	294.00	294.50	289.50	289.80	289.80	291.92	3750	10.95	5	1875	50.00
DVL	EQ	14-Nov-2022	250.30	255.25	260.00	252.20	256.40	256.65	256.34	46125	118.23	1602	28386	61.54
DWARKESH	EQ	14-Nov-2022	89.70	89.70	91.35	89.65	90.45	90.45	90.49	925779	837.72	8631	364519	39.37
DYCL	EQ	14-Nov-2022	179.00	177.00	177.00	163.15	166.00	165.30	167.29	117013	195.75	3766	80720	68.98
DYNAMATECH	EQ	14-Nov-2022	2378.30	2400.25	2550.00	2380.00	2494.80	2454.05	2491.57	38536	960.15	6072	18028	46.78
DYNAMIC	SM	14-Nov-2022	16.65	17.00	17.45	17.00	17.45	17.45	17.28	6000	1.04	3	6000	100.00
DYNPRO	EQ	14-Nov-2022	381.00	381.25	395.00	378.55	390.00	390.25	386.55	21201	81.95	871	16283	76.80
DYNPROPP	E1	14-Nov-2022	145.00	137.95	156.05	136.95	145.00	145.00	146.02	404	0.59	8	200	49.50
E2E	BE	14-Nov-2022	208.20	210.00	213.50	197.80	197.80	197.80	199.06	8453	16.83	91	-	-
EASEMYTRIP	EQ	14-Nov-2022	402.60	403.65	416.50	398.15	401.00	402.25	407.75	7942265	32384.62	52678	1511861	19.04
EASTSILK	BE	14-Nov-2022	3.75	3.80	3.80	3.60	3.75	3.70	3.64	126060	4.59	129	-	-
EBANK	EQ	14-Nov-2022	4687.39	4600.21	4667.28	4595.00	4649.99	4649.99	4610.35	19	0.88	9	16	84.21
EBBETF0423	EQ	14-Nov-2022	1198.10	1198.10	1199.50	1197.27	1199.09	1199.24	1198.80	10196	122.23	61	10108	99.14
EBBETF0425	EQ	14-Nov-2022	1086.95	1088.99	1089.50	1087.01	1089.48	1087.65	1088.41	5198	56.58	72	4219	81.17
EBBETF0430	EQ	14-Nov-2022	1220.25	1235.00	1235.00	1216.80	1221.50	1221.54	1222.17	3557	43.47	201	3231	90.83
EBBETF0431	EQ	14-Nov-2022	1089.09	1089.01	1091.93	1089.00	1091.36	1091.11	1090.80	3435	37.47	88	3228	93.97
EC2RG	MF	14-Nov-2022	16.01	16.25	16.25	16.25	16.25	16.25	16.25	1000	0.16	1	1000	100.00
ECLERX	EQ	14-Nov-2022	1402.65	1409.00	1434.35	1398.40	1417.30	1420.50	1421.17	58144	826.33	6824	17118	29.44
ECLFINANCE	NG	14-Nov-2022	999.22	998.10	1000.00	994.00	995.00	995.00	995.37	390	3.88	8	390	100.00
ECLFINANCE	NI	14-Nov-2022	1014.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	46	0.47	2	46	100.00
ECLFINANCE	NJ	14-Nov-2022	970.00	971.00	971.00	970.99	971.00	971.00	971.00	310	3.01	8	300	96.77
ECLFINANCE	NO	14-Nov-2022	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	600	6.00	5	600	100.00
ECLFINANCE	NP	14-Nov-2022	1075.10	1071.80	1078.40	1071.80	1078.40	1078.40	1074.42	329	3.53	6	329	100.00
ECLFINANCE	NR	14-Nov-2022	1000.10	1004.00	1005.99	801.10	1005.99	1001.34	978.24	998	9.76	29	756	75.75
EDELWEISS	EQ	14-Nov-2022	59.90	59.85	60.55	59.25	59.50	59.45	59.79	799619	478.06	3527	450734	56.37
EDUCOMP	BZ	14-Nov-2022	2.50	2.50	2.50	2.40	2.40	2.40	2.41	95991	2.31	111	-	-
EHFLNCD	N5	14-Nov-2022	995.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
EHFLNCD	N6	14-Nov-2022	1010.00	990.00	990.00	984.00	990.00	990.00	986.24	260	2.56	6	260	100.00
EICHERMOT	EQ	14-Nov-2022	3519.65	3537.25	3565.00	3498.00	3510.25	3516.60	3519.77	659139	23200.18	52654	237726	36.07
EIDPARRY	EQ	14-Nov-2022	618.45	621.55	626.00	611.60	624.00	622.05	619.96	406457	2519.89	18093	230767	56.78
EIFFL	EQ	14-Nov-2022	154.75	155.90	155.90	151.00	151.40	151.70	151.95	10357	15.74	148	9726	93.91
EIHAHOTELS	EQ	14-Nov-2022	461.00	462.00	472.95	457.05	464.00	465.20	466.72	12154	56.73	804	3792	31.20
EIHOTEL	EQ	14-Nov-2022	184.65	184.65	184.65	175.50	178.00	178.05	178.19	883725	1574.73	13200	566416	64.09
EIMCOELECO	EQ	14-Nov-2022	438.20	438.20	440.95	417.10	424.95	420.90	424.05	5879	24.93	487	4064	69.13
EKC	EQ	14-Nov-2022	100.35	100.40	101.90	99.30	100.00	99.90	100.27	265703	266.41	3683	159275	59.94
ELDEHSG	EQ	14-Nov-2022	605.50	610.05	615.05	593.00	596.00	597.85	604.61	2016	12.19	255	1489	73.86
ELECON	EQ	14-Nov-2022	447.80	447.45	455.00	426.30	454.00	452.50	444.67	458126	2037.14	15402	213602	46.63
ELECTCAST	EQ	14-Nov-2022	44.10	42.50	42.50	39.10	39.90	40.05	40.15	4805821	1929.46	14329	1895871	39.45
ELECTHERM	EQ	14-Nov-2022	73.80	74.55	74.55	71.55	72.80	72.75	72.86	11176	8.14	313	7988	71.47
ELGIEQUIP	EQ	14-Nov-2022	505.25	507.80	507.80	495.35	502.75	504.70	501.64	255058	1279.48	14351	114592	44.93
ELGIRUBCO	EQ	14-Nov-2022	35.60	35.05	36.00	34.70	34.85	35.40	35.24	33772	11.90	283	19688	58.30
EMAMILTD	EQ	14-Nov-2022	464.95	467.30	467.30	448.05	456.00	454.20	455.73	194485	886.32	9874	77214	39.70
EMAMIPAP	EQ	14-Nov-2022	173.45	175.70	175.70	158.80	160.50	160.40	164.31	221611	364.12	6261	80414	36.29
EMAMIREAL	EQ	14-Nov-2022	79.35	82.80	82.80	78.15	80.00	79.30	79.81	31650	25.26	500	25181	79.56
EMBASSY	RR	14-Nov-2022	341.82	341.00	345.00	340.10	342.45	343.45	343.11	444245	1524.24	10414	409275	92.13
EMIL	EQ	14-Nov-2022	88.40	85.10	89.50	84.90	86.80	86.95	87.35	3775747	3298.05	29712	1791907	47.46
EMKAY	EQ	14-Nov-2022	74.45	74.45	76.40	74.45	76.35	76.20	75.94	16452	12.49	337	9666	58.75
EMKAYTOOLS	SM	14-Nov-2022	259.40	272.35	272.35	272.35	272.35	272.35	272.35	1200	3.27	2	1200	100.00
EMMBI	EQ	14-Nov-2022	96.45	98.25	98.25	92.95	93.75	93.65	94.69	20316	19.24	301	15449	76.04
EMUDHRA	EQ	14-Nov-2022	325.45	326.80	334.80	325.45	331.85	331.65	330.57	96478	318.93	4533	46465	48.16
ENDURANCE	EQ	14-Nov-2022	1479.00	1481.35	1498.00	1464.90	1484.45	1490.15	1485.15	29593	439.50	6375	11049	37.34
ENERGYDEV	EQ	14-Nov-2022	19.35	19.90	19.90	19.30	19.40	19.50	19.66	62832	12.36	347	48941	77.89
ENGINERSIN	EQ	14-Nov-2022	72.65	73.70	74.00	72.25	73.50	73.35	73.33	2045262	1499.77	9757	1149536	56.20
ENIL	EQ	14-Nov-2022	163.95	164.00	165.00	159.95	163.35	164.15	164.20	72505	119.05	1064	57922	79.89
EPL	EQ	14-Nov-2022	151.45	150.95	154.15	150.10	150.30	151.25	152.21	312229	475.25	6606	200033	64.07
EQUIPPP	BE	14-Nov-2022	44.50	42.30	42.30	42.30	42.30	42.30	42.30	68	0.03	9	-	-
EQUITAS	EQ	14-Nov-2022	102.45	102.90	103.15	101.30	102.10	101.85	102.19	924836	945.06	8678	600329	64.91
EQUITASBNK	EQ	14-Nov-2022	53.70	54.50	54.50	53.00	53.55	53.45	53.36	1586852	846.74	9499	905765	57.08
ERFLNCDI	N5	14-Nov-2022	923.79	924.74	929.85	923.99	929.85	929.85	925.18	654	6.05	15	654	100.00
ERFLNCDI	N6	14-Nov-2022	960.80	960.00	971.90	960.00	971.90	971.90	963.98	305	2.94	4	305	100.00
ERIS	EQ	14-Nov-2022	706.75	702.00	713.90	700.70	710.00	705.95	706.49	25081	177.19	3116	14220	56.70
EROSMEDIA	BE	14-Nov-2022	26.80	26.65	28.10	25.50	26.50	26.75	27.01	937366	253.19	2014	-	-
ESABINDIA	EQ	14-Nov-2022	3485.95	3662.95	3710.00	3582.60	3656.00	3661.25	3646.93	25954	946.52	4255	11077	42.68
ESCORTS	EQ	14-Nov-2022	1984.30	1984.30	2005.00	1952.75	1990.00	1990.20	1979.07	257247	5091.09	15600	50419	19.60
ESSARSHPNG	EQ	14-Nov-2022	8.90	9.10	9.10	8.65	8.70	8.75	8.78	145156	12.74	391	89696	61.79
ESSENTIA	EQ	14-Nov-2022	7.00	7.15	7.15	6.65	6.65	6.90	6.92	1924509	133.13	579	1295063	67.29
ESTER	EQ	14-Nov-2022	159.90	159.55	166.45	157.65	161.50	161.60	161.40	119686	193.18	4419	48410	40.45
ETHOSLTD	EQ	14-Nov-2022	910.55	910.00	912.00	888.95	894.75	891.65	894.89	31832	284.86	4577	16519	51.89
EUROBOND	SM	14-Nov-2022	114.65	114.65	115.00	112.55	114.00	114.00	114.53	16000	18.32	8	14000	87.50
EUROTEXIND	EQ	14-Nov-2022	10.60	10.15	10.80	10.15	10.25	10.40	10.44	5345	0.56	76	1027	19.21
EVEREADY	EQ	14-Nov-2022	326.30	327.00	329.35	325.00	326.80	327.50	326.85	86749	283.54	2855	63339	73.01
EVERESTIND	EQ	14-Nov-2022	739.40	743.90	743.90	707.45	713.50	712.65	715.97	68958	493.72	5564	27785	40.29
EXCEL	EQ	14-Nov-2022	0.35	0.35	0.35	0.30	0.35	0.35	0.35	8728539	30.14	2383	7338471	84.07
EXCELINDUS	EQ	14-Nov-2022	1202.75	1175.00	1195.85	1165.00	1171.00	1167.85	1174.89	22780	267.64	3472	14815	65.04
EXIDEIND	EQ	14-Nov-2022	170.85	171.90	180.00	170.65	179.20	179.30	177.44	9130844	16201.94	63202	2488709	27.26
EXPLEOSOL	EQ	14-Nov-2022	1293.75	1293.75	1313.25	1293.75	1296.30	1298.95	1303.54	5188	67.63	1397	2548	49.11
EXXARO	EQ	14-Nov-2022	121.95	122.15	124.55	120.10	122.65	122.80	122.39	122455	149.87	1895	76625	62.57
FACT	EQ	14-Nov-2022	129.10	129.00	133.40	128.35	133.00	131.95	131.12	409823	537.36	5169	145980	35.62
FAIRCHEMOR	EQ	14-Nov-2022	1574.20	1574.20	1598.00	1526.95	1583.00	1572.45	1549.32	49353	764.64	8925	18405	37.29
FCL	EQ	14-Nov-2022	332.30	334.75	339.50	330.95	336.90	337.20	335.26	445506	1493.61	9588	164762	36.98
FCONSUMER	BE	14-Nov-2022	1.70	1.75	1.75	1.70	1.75	1.75	1.75	10209034	178.66	2589	-	-
FCSSOFT	EQ	14-Nov-2022	2.65	2.70	2.80	2.65	2.75	2.70	2.71	4565436	123.93	3219	2709934	59.36
FDC	EQ	14-Nov-2022	314.45	316.05	316.05	282.60	298.75	299.00	303.70	341520	1037.21	10198	157279	46.05
FEDERALBNK	EQ	14-Nov-2022	135.05	135.40	136.40	133.40	135.85	136.05	135.16	6766232	9145.54	35604	1893121	27.98
FEL	BE	14-Nov-2022	1.70	1.75	1.75	1.70	1.75	1.75	1.75	3944911	69.01	1298	-	-
FELDVR	BE	14-Nov-2022	6.75	7.05	7.05	7.05	7.05	7.05	7.05	4670	0.33	18	-	-
FELIX	SM	14-Nov-2022	45.05	47.30	47.30	47.30	47.30	47.30	47.30	4000	1.89	1	4000	100.00
FIBERWEB	EQ	14-Nov-2022	37.20	36.60	37.25	36.60	37.25	37.05	37.02	16422	6.08	223	8374	50.99
FIDEL	SM	14-Nov-2022	68.75	67.60	68.00	66.00	66.00	66.00	66.98	21000	14.07	7	21000	100.00
FIEMIND	EQ	14-Nov-2022	1820.55	1831.30	2052.00	1829.65	2023.00	2021.50	1978.08	618610	12236.59	57989	100328	16.22
FILATEX	EQ	14-Nov-2022	96.80	97.00	97.70	94.85	95.15	95.10	96.34	227543	219.22	3719	143772	63.18
FINCABLES	EQ	14-Nov-2022	514.60	512.70	535.90	512.00	519.00	518.15	526.10	288158	1516.00	13052	112362	38.99
FINEORG	EQ	14-Nov-2022	6188.65	6219.00	6242.00	6051.05	6109.00	6116.65	6116.49	71306	4361.43	17527	28033	39.31
FINOPB	EQ	14-Nov-2022	194.55	195.00	204.70	194.20	195.95	195.90	196.54	250008	491.36	4181	171475	68.59
FINPIPE	EQ	14-Nov-2022	151.50	152.30	154.10	150.60	152.05	152.20	152.30	611667	931.55	14985	346936	56.72
FLEXITUFF	EQ	14-Nov-2022	35.90	36.80	36.80	34.65	35.00	35.05	35.25	64773	22.83	423	47646	73.56
FLFL	BE	14-Nov-2022	7.10	7.45	7.45	7.40	7.45	7.45	7.45	1114782	83.04	1748	-	-
FLUOROCHEM	EQ	14-Nov-2022	3640.60	3640.00	3640.00	3511.00	3529.85	3539.35	3552.14	129962	4616.44	17276	78105	60.10
FMGOETZE	EQ	14-Nov-2022	312.45	312.00	318.00	307.00	315.00	314.80	313.19	42542	133.24	1765	24712	58.09
FMNL	EQ	14-Nov-2022	5.30	5.70	5.80	5.65	5.80	5.80	5.76	125813	7.25	185	118888	94.50
FOCUS	EQ	14-Nov-2022	254.60	260.70	262.00	255.00	256.00	258.35	259.29	54139	140.38	1100	31251	57.72
FOODSIN	EQ	14-Nov-2022	104.15	105.10	112.65	105.10	112.00	110.05	109.68	382586	419.62	5596	248166	64.87
FORCEMOT	EQ	14-Nov-2022	1366.65	1440.00	1477.90	1405.65	1447.00	1458.40	1454.63	359231	5225.47	24492	97722	27.20
FORTIS	EQ	14-Nov-2022	282.25	289.00	313.90	285.25	302.40	303.85	303.50	11323150	34365.91	124534	3241245	28.62
FOSECOIND	EQ	14-Nov-2022	2022.25	1986.00	2069.00	1972.25	1973.30	1990.95	2012.18	2566	51.63	429	1391	54.21
FROG	SM	14-Nov-2022	269.80	259.00	260.00	215.85	228.60	221.30	231.03	637200	1472.15	439	411600	64.60
FSC	EQ	14-Nov-2022	28.25	30.85	31.05	30.30	31.05	31.05	30.98	110262	34.16	429	83990	76.17
FSL	EQ	14-Nov-2022	108.90	109.40	112.40	108.00	110.25	110.55	110.40	5812635	6417.40	27921	1581895	27.21
GABRIEL	EQ	14-Nov-2022	158.60	160.30	164.90	160.00	164.60	163.95	162.66	483740	786.87	7442	241103	49.84
GAEL	EQ	14-Nov-2022	243.90	237.25	241.45	222.35	237.85	232.80	233.79	536655	1254.66	13297	232999	43.42
GAIL	EQ	14-Nov-2022	88.85	88.60	88.65	87.90	88.10	88.10	88.24	7996003	7055.63	26623	5205127	65.10
GAL	EQ	14-Nov-2022	2.70	2.80	2.80	2.70	2.70	2.75	2.75	178301	4.91	268	128493	72.07
GALAXYSURF	EQ	14-Nov-2022	2851.65	2851.65	2975.00	2851.00	2942.35	2951.10	2936.70	26037	764.63	5485	10781	41.41
GALLANTT	EQ	14-Nov-2022	64.35	65.00	65.50	63.45	63.75	64.00	64.42	53318	34.35	658	33345	62.54
GANDHITUBE	EQ	14-Nov-2022	562.60	567.00	582.25	552.10	580.00	579.70	572.32	65758	376.35	1866	47803	72.70
GANECOS	EQ	14-Nov-2022	835.20	839.00	849.00	819.20	820.05	822.50	831.73	40070	333.27	2640	28038	69.97
GANESHBE	EQ	14-Nov-2022	142.25	142.25	143.95	140.05	142.10	142.15	142.51	66986	95.46	1475	38734	57.82
GANESHHOUC	EQ	14-Nov-2022	351.15	353.05	353.05	343.05	346.20	344.20	346.07	12560	43.47	1052	6524	51.94
GANGAFORGE	EQ	14-Nov-2022	5.35	5.30	5.30	4.90	5.05	4.95	5.00	1689128	84.53	1640	1133873	67.13
GANGESSECU	EQ	14-Nov-2022	105.95	108.50	110.40	103.15	105.00	104.80	106.52	31559	33.62	507	24490	77.60
GANGOTRI	BZ	14-Nov-2022	0.95	0.90	1.00	0.90	1.00	1.00	0.92	8359	0.08	21	-	-
GARFIBRES	EQ	14-Nov-2022	3422.40	3422.40	3422.40	3384.00	3384.00	3404.35	3408.15	26544	904.66	5713	18197	68.55
GATEWAY	EQ	14-Nov-2022	74.60	75.20	75.75	72.05	72.15	72.30	73.30	731341	536.08	15233	430269	58.83
GATI	EQ	14-Nov-2022	163.35	163.35	168.80	162.30	165.15	165.70	165.92	353086	585.85	9168	142448	40.34
GAYAHWS	BE	14-Nov-2022	0.90	0.90	0.95	0.85	0.95	0.95	0.92	264383	2.43	470	-	-
GAYAPROJ	BE	14-Nov-2022	12.20	12.20	12.20	11.70	11.75	11.75	11.81	736754	86.99	1341	-	-
GEECEE	EQ	14-Nov-2022	164.35	167.00	168.80	164.40	165.90	166.65	166.88	77841	129.90	1988	56270	72.29
GEEKAYWIRE	EQ	14-Nov-2022	76.35	80.00	80.00	76.10	76.60	77.10	77.94	51809	40.38	547	35444	68.41
GENCON	EQ	14-Nov-2022	31.40	31.90	31.90	30.70	30.80	31.20	31.11	12855	4.00	157	8781	68.31
GENESYS	EQ	14-Nov-2022	516.30	534.90	534.90	493.50	494.10	497.30	507.39	20036	101.66	665	14722	73.48
GENUSPAPER	EQ	14-Nov-2022	19.00	19.25	19.25	18.55	18.70	18.65	18.79	282554	53.09	1033	181597	64.27
GENUSPOWER	EQ	14-Nov-2022	83.50	83.50	83.80	81.80	82.10	82.25	82.54	163773	135.18	1970	88223	53.87
GEOJITFSL	EQ	14-Nov-2022	46.40	46.85	46.85	45.60	46.25	46.15	46.12	331818	153.03	3605	232692	70.13
GEPIL	EQ	14-Nov-2022	143.85	144.00	146.95	141.50	146.60	145.15	144.55	73877	106.79	2135	52010	70.40
GESHIP	EQ	14-Nov-2022	580.30	607.00	624.50	591.15	609.95	608.35	611.31	1501488	9178.81	36034	390225	25.99
GET&D	EQ	14-Nov-2022	130.90	129.95	135.15	129.60	133.25	132.90	133.62	105152	140.50	1636	66630	63.37
GFLLIMITED	EQ	14-Nov-2022	65.85	66.45	66.45	65.00	65.40	65.25	65.36	54765	35.80	598	37810	69.04
GFSTEELS	BE	14-Nov-2022	5.00	5.00	5.00	5.00	5.00	5.00	5.00	2161	0.11	6	-	-
GHCL	EQ	14-Nov-2022	604.05	598.00	606.75	589.05	592.30	593.50	596.66	362151	2160.81	11949	229506	63.37
GICHSGFIN	EQ	14-Nov-2022	139.65	140.00	142.90	139.45	142.80	142.05	141.49	88424	125.11	1270	51329	58.05
GICL	SM	14-Nov-2022	45.70	43.55	47.90	43.50	47.90	47.90	44.98	9000	4.05	3	6000	66.67
GICRE	EQ	14-Nov-2022	141.00	140.00	140.90	136.40	137.10	137.25	139.04	439773	611.45	8081	226130	51.42
GILLANDERS	EQ	14-Nov-2022	79.00	80.00	80.00	73.40	73.85	73.90	77.00	303907	234.01	2916	168680	55.50
GILLETTE	EQ	14-Nov-2022	5176.40	5176.40	5193.90	5141.00	5156.00	5172.80	5167.33	2019	104.33	576	1421	70.38
GILT5YBEES	EQ	14-Nov-2022	49.99	49.94	50.02	49.85	49.99	49.90	49.96	102198	51.06	407	79689	77.98
GINNIFILA	EQ	14-Nov-2022	32.10	32.20	32.90	32.20	32.90	32.65	32.54	99787	32.47	442	79516	79.69
GIPCL	EQ	14-Nov-2022	84.55	84.90	86.60	83.40	84.80	84.75	85.21	369450	314.80	4555	209681	56.75
GIRIRAJ	SM	14-Nov-2022	159.40	167.35	167.35	167.35	167.35	167.35	167.35	2400	4.02	2	2400	100.00
GISOLUTION	BE	14-Nov-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	115	0.01	1	-	-
GKWLIMITED	EQ	14-Nov-2022	610.25	600.45	600.55	592.20	600.55	600.55	597.85	12	0.07	9	7	58.33
GLAND	EQ	14-Nov-2022	1730.70	1730.70	1751.90	1725.05	1735.00	1736.15	1737.46	534125	9280.19	23661	433901	81.24
GLAXO	EQ	14-Nov-2022	1325.30	1331.95	1344.85	1320.05	1339.90	1337.70	1331.63	51704	688.50	7278	26799	51.83
GLENMARK	EQ	14-Nov-2022	413.60	416.00	434.85	416.00	429.70	430.50	428.99	3100084	13299.11	44274	554936	17.90
GLFL	BE	14-Nov-2022	2.35	2.25	2.45	2.25	2.45	2.45	2.39	751	0.02	4	-	-
GLOBAL	EQ	14-Nov-2022	267.45	280.80	280.80	254.10	254.10	254.10	266.40	354581	944.59	3847	167508	47.24
GLOBALVECT	EQ	14-Nov-2022	54.50	52.60	54.60	52.60	53.80	53.80	53.83	9818	5.29	188	7069	72.00
GLOBE	EQ	14-Nov-2022	4.75	4.85	4.85	4.60	4.70	4.65	4.68	978216	45.81	1132	647431	66.18
GLOBUSSPR	EQ	14-Nov-2022	777.55	775.00	819.00	775.00	807.90	805.85	799.40	79474	635.32	5537	39404	49.58
GLS	EQ	14-Nov-2022	427.40	430.80	430.80	421.70	425.75	423.75	425.81	50416	214.68	2776	29965	59.44
GMBREW	EQ	14-Nov-2022	594.50	598.95	598.95	590.45	591.10	592.05	594.34	11799	70.13	997	7055	59.79
GMDCLTD	EQ	14-Nov-2022	154.25	153.55	154.70	151.15	152.00	151.80	152.61	446565	681.51	4202	194216	43.49
GMMPFAUDLR	EQ	14-Nov-2022	1840.25	1860.00	1876.00	1836.15	1875.00	1868.10	1856.21	60403	1121.21	8913	30588	50.64
GMRINFRA	EQ	14-Nov-2022	38.15	38.25	38.85	37.80	38.55	38.60	38.48	11493494	4422.75	46137	3977455	34.61
GMRP&UI	EQ	14-Nov-2022	23.80	24.30	24.85	24.15	24.30	24.45	24.45	612199	149.71	1211	360014	58.81
GNA	EQ	14-Nov-2022	643.75	643.00	665.00	642.60	661.00	661.15	657.06	22934	150.69	2522	11046	48.16
GNFC	EQ	14-Nov-2022	602.40	604.35	604.90	581.05	590.95	592.55	592.67	2515249	14907.23	44873	606208	24.10
GOACARBON	EQ	14-Nov-2022	542.35	545.05	574.00	540.00	569.90	565.75	564.96	176744	998.53	6349	58487	33.09
GOCLCORP	EQ	14-Nov-2022	277.45	277.45	290.00	275.00	288.00	286.20	284.56	26912	76.58	994	15899	59.08
GOCOLORS	EQ	14-Nov-2022	1234.45	1234.45	1236.95	1142.55	1153.80	1163.25	1188.03	40806	484.79	6174	23502	57.59
GODFRYPHLP	EQ	14-Nov-2022	1681.75	1715.00	1837.70	1702.10	1769.00	1782.60	1786.24	777384	13885.94	47023	134732	17.33
GODHA	EQ	14-Nov-2022	3.15	3.15	3.30	3.00	3.00	3.00	3.12	3152778	98.45	2749	1515637	48.07
GODREJAGRO	EQ	14-Nov-2022	471.30	471.30	475.55	466.05	474.00	472.40	470.81	84981	400.10	5966	46119	54.27
GODREJCP	EQ	14-Nov-2022	819.00	820.00	847.20	817.60	843.00	844.90	841.46	1564707	13166.34	54005	808105	51.65
GODREJIND	EQ	14-Nov-2022	413.10	413.10	416.85	401.45	407.00	406.15	408.97	531199	2172.43	21985	225244	42.40
GODREJPROP	EQ	14-Nov-2022	1292.80	1299.00	1317.20	1270.10	1313.00	1309.65	1293.01	793611	10261.44	33612	164481	20.73
GOENKA	BZ	14-Nov-2022	1.75	1.75	1.80	1.70	1.75	1.75	1.74	150298	2.62	168	-	-
GOKEX	EQ	14-Nov-2022	363.50	365.60	366.00	355.65	364.75	364.20	361.13	197513	713.27	7923	64159	32.48
GOKUL	EQ	14-Nov-2022	33.40	33.50	35.15	33.25	34.20	34.45	34.27	283658	97.21	2532	179285	63.20
GOKULAGRO	EQ	14-Nov-2022	123.05	125.00	130.00	123.00	126.90	125.25	126.04	258057	325.25	4597	133128	51.59
GOLDBEES	EQ	14-Nov-2022	44.76	44.85	44.95	44.51	44.80	44.82	44.83	4678336	2097.07	19598	3597981	76.91
GOLDENTOBC	BZ	14-Nov-2022	73.95	75.45	75.45	72.00	73.05	73.05	73.00	2491	1.82	70	-	-
GOLDIAM	EQ	14-Nov-2022	128.55	129.00	131.85	127.90	129.15	129.15	129.28	103992	134.44	2437	56220	54.06
GOLDSHARE	EQ	14-Nov-2022	44.80	44.40	45.00	44.30	44.75	44.85	44.81	121908	54.63	437	100200	82.19
GOLDTECH	EQ	14-Nov-2022	53.70	53.70	55.60	53.05	54.05	53.85	53.94	39138	21.11	423	22444	57.35
GOODLUCK	EQ	14-Nov-2022	438.40	441.00	474.45	441.00	473.20	469.00	461.96	241938	1117.65	7042	145463	60.12
GOODYEAR	EQ	14-Nov-2022	1077.40	1080.00	1099.00	1028.95	1032.20	1035.20	1053.40	43650	459.81	4688	18709	42.86
GOYALALUM	EQ	14-Nov-2022	158.35	166.95	166.95	151.55	152.05	153.90	159.69	31121	49.70	122	1876	6.03
GPIL	EQ	14-Nov-2022	281.20	283.00	288.00	281.20	285.15	285.25	284.98	323579	922.13	6712	176573	54.57
GPPL	EQ	14-Nov-2022	95.65	95.90	96.45	94.70	95.90	95.90	95.88	1091138	1046.15	14828	549226	50.34
GPTINFRA	EQ	14-Nov-2022	65.25	64.10	65.00	60.45	62.35	62.20	62.52	72005	45.02	1533	40467	56.20
GRANULES	EQ	14-Nov-2022	366.05	366.90	374.35	363.70	368.65	369.65	369.89	934576	3456.93	14785	288722	30.89
GRAPHITE	EQ	14-Nov-2022	364.10	365.95	378.00	365.65	367.00	367.50	372.30	1247572	4644.69	25406	410972	32.94
GRASIM	EQ	14-Nov-2022	1708.45	1711.00	1756.90	1707.25	1745.95	1748.50	1739.41	1565139	27224.19	77247	475510	30.38
GRAUWEIL	EQ	14-Nov-2022	97.40	97.50	99.10	95.10	96.40	96.00	97.09	560894	544.58	12388	212038	37.80
GRAVITA	EQ	14-Nov-2022	353.55	349.95	356.00	343.00	350.95	352.95	350.34	390611	1368.48	18389	110266	28.23
GREAVESCOT	EQ	14-Nov-2022	151.55	151.85	154.60	148.35	149.00	148.95	151.41	1263969	1913.72	10751	559241	44.24
GREENLAM	EQ	14-Nov-2022	319.15	339.00	339.00	322.00	322.00	323.95	325.59	25287	82.33	1239	13401	53.00
GREENPANEL	EQ	14-Nov-2022	376.15	378.00	380.45	361.00	363.50	362.50	365.94	483440	1769.12	19701	309489	64.02
GREENPLY	EQ	14-Nov-2022	156.05	160.00	164.35	156.20	163.10	163.75	160.75	324231	521.21	10669	187352	57.78
GREENPOWER	EQ	14-Nov-2022	8.60	8.70	8.75	8.55	8.65	8.70	8.67	1981982	171.91	3023	1196614	60.37
GRINDWELL	EQ	14-Nov-2022	2073.40	2073.95	2113.45	2045.00	2052.05	2057.15	2077.08	39774	826.14	4901	21786	54.77
GRINFRA	EQ	14-Nov-2022	1165.05	1198.95	1198.95	1138.00	1150.00	1142.45	1146.30	101262	1160.77	11997	74856	73.92
GRMOVER	EQ	14-Nov-2022	369.15	372.00	372.00	359.90	363.00	361.80	363.87	31523	114.70	2865	6463	20.50
GROBTEA	EQ	14-Nov-2022	905.70	894.05	913.85	858.90	885.00	876.45	889.14	1217	10.82	296	823	67.63
GRPLTD	EQ	14-Nov-2022	1858.20	1859.55	1889.90	1850.00	1850.00	1856.25	1861.48	727	13.53	170	401	55.16
GRSE	EQ	14-Nov-2022	461.45	465.00	482.80	458.60	463.80	463.70	470.81	1801949	8483.82	31488	344957	19.14
GRWRHITECH	EQ	14-Nov-2022	760.50	765.00	767.00	724.15	730.90	728.65	734.11	21022	154.32	2120	12871	61.23
GSCLCEMENT	EQ	14-Nov-2022	38.55	38.10	39.90	38.10	38.20	38.65	38.71	90026	34.85	882	35325	39.24
GSFC	EQ	14-Nov-2022	127.50	127.50	127.90	124.65	124.90	125.00	125.57	1385229	1739.49	8851	835903	60.34
GSPL	EQ	14-Nov-2022	232.90	234.50	245.75	233.00	244.00	243.05	241.17	1738792	4193.38	18736	686873	39.50
GSS	EQ	14-Nov-2022	288.20	283.35	333.00	283.35	327.00	327.35	316.55	719612	2277.92	14575	279639	38.86
GSTL	SM	14-Nov-2022	96.25	99.00	99.00	99.00	99.00	99.00	99.00	4000	3.96	1	4000	100.00
GTL	EQ	14-Nov-2022	7.95	8.00	8.00	7.85	7.85	7.90	7.93	261220	20.70	642	192173	73.57
GTLINFRA	EQ	14-Nov-2022	1.25	1.30	1.30	1.25	1.30	1.25	1.27	8307722	105.60	6368	8102319	97.53
GTPL	EQ	14-Nov-2022	137.00	138.35	141.45	136.45	137.95	138.05	137.41	214506	294.74	1965	179077	83.48
GUFICBIO	EQ	14-Nov-2022	223.20	218.30	221.95	209.00	214.00	213.80	214.71	199601	428.57	6581	116134	58.18
GUJALKALI	EQ	14-Nov-2022	810.30	810.60	829.00	804.90	814.50	811.95	814.28	113474	924.00	4935	43145	38.02
GUJAPOLLO	EQ	14-Nov-2022	200.80	203.75	207.00	191.50	199.00	199.40	199.89	5227	10.45	272	3600	68.87
GUJGASLTD	EQ	14-Nov-2022	480.65	481.90	489.40	477.05	484.25	484.15	484.40	708009	3429.58	18239	157073	22.19
GUJRAFFIA	BE	14-Nov-2022	30.50	30.50	30.65	29.75	29.85	29.85	30.21	1814	0.55	20	-	-
GULFOILLUB	EQ	14-Nov-2022	420.30	416.20	426.00	416.20	424.75	424.50	422.00	19833	83.69	1605	13606	68.60
GULFPETRO	EQ	14-Nov-2022	51.55	52.50	59.00	52.45	55.00	55.25	55.65	774314	430.93	8308	391842	50.61
GULPOLY	EQ	14-Nov-2022	231.05	232.00	232.00	219.80	222.00	220.95	224.62	75448	169.47	3914	44919	59.54
GVKPIL	BE	14-Nov-2022	2.85	2.85	2.95	2.75	2.80	2.80	2.82	2340883	66.04	1181	-	-
HAL	EQ	14-Nov-2022	2479.10	2490.95	2512.75	2422.25	2485.95	2490.25	2470.29	815907	20155.31	46835	164973	20.22
HAPPSTMNDS	EQ	14-Nov-2022	992.20	997.20	1014.60	993.35	996.00	998.25	1002.65	298962	2997.55	16275	118053	39.49
HARDWYN	EQ	14-Nov-2022	324.05	330.40	330.40	324.05	328.25	327.40	327.09	14104	46.13	706	8606	61.02
HARIOMPIPE	EQ	14-Nov-2022	293.20	293.20	302.70	275.10	278.00	277.10	284.26	231534	658.17	9516	113320	48.94
HARRMALAYA	EQ	14-Nov-2022	141.45	141.80	142.00	138.30	139.00	139.25	139.80	41049	57.39	1178	24643	60.03
HARSHA	EQ	14-Nov-2022	406.85	406.95	413.70	406.95	410.60	410.65	410.08	195742	802.70	5813	99378	50.77
HATHWAY	EQ	14-Nov-2022	16.10	16.05	16.15	15.95	16.00	16.00	16.04	2829229	453.87	4888	1668526	58.97
HATSUN	EQ	14-Nov-2022	944.70	938.00	960.00	930.10	935.00	933.00	941.30	16889	158.98	2306	9449	55.95
HAVELLS	EQ	14-Nov-2022	1236.45	1236.45	1243.70	1229.00	1240.00	1239.70	1238.68	466101	5773.50	32767	269345	57.79
HAVISHA	BE	14-Nov-2022	2.20	2.20	2.25	2.15	2.25	2.25	2.22	12265	0.27	58	-	-
HBANKETF	EQ	14-Nov-2022	424.97	429.99	429.99	421.09	425.00	424.86	424.44	39032	165.67	145	37931	97.18
HBLPOWER	EQ	14-Nov-2022	102.70	102.00	102.30	98.00	98.70	98.50	98.93	9812210	9707.19	25467	5565673	56.72
HBSL	EQ	14-Nov-2022	56.85	58.60	58.60	52.05	53.50	53.95	54.63	26384	14.41	572	17732	67.21
HCC	EQ	14-Nov-2022	14.65	14.80	14.90	14.35	14.50	14.45	14.57	7627539	1111.12	5438	4230481	55.46
HCG	EQ	14-Nov-2022	290.95	293.15	298.75	291.35	294.00	294.60	294.16	231413	680.72	5016	163472	70.64
HCL-INSYS	EQ	14-Nov-2022	15.95	15.95	16.05	15.85	16.05	15.95	15.95	158869	25.33	942	114794	72.26
HCLTECH	EQ	14-Nov-2022	1090.65	1095.00	1102.95	1090.05	1095.00	1099.00	1098.68	2170007	23841.38	53536	1474159	67.93
HDFC	EQ	14-Nov-2022	2651.70	2665.00	2688.00	2638.00	2659.00	2661.55	2662.32	3589891	95574.24	148679	2436783	67.88
HDFC	W3	14-Nov-2022	489.85	538.80	538.80	538.80	538.80	538.80	538.80	136800	737.08	86	134400	98.25
HDFCAMC	EQ	14-Nov-2022	2102.35	2112.90	2112.90	2060.00	2067.85	2072.05	2077.72	156895	3259.83	11140	67736	43.17
HDFCBANK	EQ	14-Nov-2022	1611.15	1612.00	1628.00	1598.00	1615.00	1615.05	1613.89	9597695	154896.57	254705	6343124	66.09
HDFCGROWTH	EQ	14-Nov-2022	89.68	90.50	90.50	87.50	87.75	88.02	88.15	2063	1.82	73	1623	78.67
HDFCLIFE	EQ	14-Nov-2022	542.65	545.00	545.20	536.35	538.90	538.85	539.84	2050388	11068.79	47476	1089915	53.16
HDFCLOWVOL	EQ	14-Nov-2022	132.37	133.00	134.70	131.37	133.40	133.40	131.74	390	0.51	25	327	83.85
HDFCMFGETF	EQ	14-Nov-2022	46.00	46.18	46.25	45.82	46.00	46.10	46.08	383279	176.60	1039	341819	89.18
HDFCMOMENT	EQ	14-Nov-2022	199.46	199.35	207.90	199.35	205.00	203.03	200.45	594	1.19	54	528	88.89
HDFCNEXT50	EQ	14-Nov-2022	430.01	431.00	434.99	430.99	434.90	434.81	433.21	148	0.64	16	59	39.86
HDFCNIF100	EQ	14-Nov-2022	186.38	186.24	186.99	185.87	185.87	186.01	186.28	423	0.79	17	285	67.38
HDFCNIFETF	EQ	14-Nov-2022	197.95	198.79	198.79	197.30	198.04	198.06	198.16	22503	44.59	464	16427	73.00
HDFCQUAL	EQ	14-Nov-2022	39.15	39.20	39.39	39.10	39.15	39.17	39.15	6612	2.59	42	5537	83.74
HDFCSENETF	EQ	14-Nov-2022	669.52	671.99	671.99	667.39	669.00	669.83	669.70	4146	27.77	244	1321	31.86
HDFCSILVER	EQ	14-Nov-2022	61.46	61.59	61.60	60.92	61.20	61.01	61.08	97374	59.48	317	67402	69.22
HDFCVALUE	EQ	14-Nov-2022	91.23	91.39	92.30	91.03	91.16	91.80	91.26	3912	3.57	53	2688	68.71
HDIL	BZ	14-Nov-2022	5.70	5.45	5.85	5.45	5.65	5.65	5.64	350628	19.76	674	-	-
HEADSUP	EQ	14-Nov-2022	13.35	13.50	13.90	13.30	13.30	13.35	13.57	121600	16.50	896	15850	13.03
HEALTHY	EQ	14-Nov-2022	8.32	8.32	8.42	8.25	8.35	8.35	8.32	47016	3.91	277	32070	68.21
HECPROJECT	EQ	14-Nov-2022	30.90	31.45	32.90	30.70	32.15	32.10	32.20	386	0.12	28	230	59.59
HEG	EQ	14-Nov-2022	1002.75	1048.00	1096.00	1026.25	1044.00	1045.45	1065.29	1213226	12924.42	59817	269062	22.18
HEIDELBERG	EQ	14-Nov-2022	205.00	206.05	211.95	205.55	208.15	208.65	208.46	556622	1160.33	9027	304297	54.67
HEMIPROP	EQ	14-Nov-2022	95.35	95.60	95.85	94.75	95.35	95.25	95.16	246656	234.72	2297	142080	57.60
HERANBA	EQ	14-Nov-2022	516.60	516.20	519.25	516.00	518.50	517.70	518.09	29501	152.84	1559	21328	72.30
HERCULES	EQ	14-Nov-2022	185.75	186.80	189.25	184.00	185.40	184.40	186.12	24904	46.35	890	16344	65.63
HERITGFOOD	EQ	14-Nov-2022	316.90	318.75	324.90	316.05	324.00	321.80	320.24	56287	180.25	2933	37710	67.00
HEROMOTOCO	EQ	14-Nov-2022	2668.50	2670.50	2708.00	2655.90	2680.00	2688.40	2684.53	352558	9464.52	32518	158153	44.86
HESTERBIO	EQ	14-Nov-2022	1939.75	1939.85	1967.00	1935.40	1967.00	1962.05	1953.25	1586	30.98	309	1216	76.67
HEXATRADEX	EQ	14-Nov-2022	162.20	161.00	168.00	161.00	161.50	161.25	163.18	4198	6.85	100	2884	68.70
HFCL	EQ	14-Nov-2022	82.85	82.90	84.30	81.65	82.70	82.95	82.93	14200642	11777.27	35813	3830314	26.97
HGINFRA	EQ	14-Nov-2022	542.20	548.00	574.90	544.05	568.00	568.95	561.46	102627	576.21	8842	49756	48.48
HGS	EQ	14-Nov-2022	1253.45	1259.75	1317.95	1259.70	1296.00	1296.05	1294.33	104331	1350.39	10797	43043	41.26
HIKAL	EQ	14-Nov-2022	339.85	337.50	337.50	325.00	327.50	328.85	328.38	207482	681.34	7770	92536	44.60
HIL	EQ	14-Nov-2022	2638.55	2637.00	2706.40	2620.00	2641.00	2652.20	2655.67	11925	316.69	2451	6884	57.73
HILTON	EQ	14-Nov-2022	71.85	69.60	75.40	68.30	75.40	75.40	72.47	251867	182.52	1975	126260	50.13
HIMATSEIDE	EQ	14-Nov-2022	98.10	98.10	100.20	96.30	97.20	97.45	98.69	193707	191.17	2756	121395	62.67
HINDALCO	EQ	14-Nov-2022	429.85	435.00	458.65	434.05	454.60	455.55	451.44	30135088	136042.36	387014	12387787	41.11
HINDCOMPOS	EQ	14-Nov-2022	333.90	324.85	324.85	303.65	315.00	314.15	311.80	18973	59.16	1092	11752	61.94
HINDCON	BE	14-Nov-2022	99.25	100.45	100.45	96.00	97.00	96.40	97.86	23050	22.56	583	-	-
HINDCOPPER	EQ	14-Nov-2022	113.65	111.50	117.00	110.00	116.15	116.45	114.80	7240137	8312.03	36509	2269472	31.35
HINDMOTORS	EQ	14-Nov-2022	17.35	17.10	17.80	17.00	17.00	17.15	17.24	594949	102.54	1843	338122	56.83
HINDNATGLS	BE	14-Nov-2022	9.45	9.10	9.10	9.00	9.00	9.00	9.00	22767	2.05	102	-	-
HINDOILEXP	EQ	14-Nov-2022	142.80	145.00	145.45	139.60	141.50	141.80	142.80	336588	480.64	4887	132238	39.29
HINDPETRO	EQ	14-Nov-2022	207.70	207.75	210.35	207.20	208.00	208.10	208.67	2159471	4506.15	22776	1065007	49.32
HINDUNILVR	EQ	14-Nov-2022	2503.05	2506.80	2513.75	2455.15	2458.00	2457.80	2469.17	2137131	52769.32	103165	1615246	75.58
HINDWAREAP	EQ	14-Nov-2022	336.90	336.95	344.00	330.10	340.00	340.40	338.12	78950	266.95	4209	47373	60.00
HINDZINC	EQ	14-Nov-2022	296.55	303.00	310.00	302.30	308.90	309.35	306.99	2416967	7419.87	35290	1011999	41.87
HIRECT	EQ	14-Nov-2022	215.80	223.90	235.00	204.00	213.00	213.05	215.25	25585	55.07	911	14839	58.00
HISARMETAL	EQ	14-Nov-2022	131.00	128.15	130.95	125.05	128.40	128.85	128.29	19573	25.11	603	10020	51.19
HITECH	EQ	14-Nov-2022	659.60	663.80	666.00	640.00	648.00	650.25	654.28	123855	810.35	8415	46433	37.49
HITECHCORP	EQ	14-Nov-2022	239.90	244.65	249.95	235.00	235.25	235.85	237.42	8116	19.27	298	6535	80.52
HITECHGEAR	EQ	14-Nov-2022	246.90	252.90	255.00	247.05	249.60	250.10	250.26	15121	37.84	1110	8930	59.06
HLEGLAS	EQ	14-Nov-2022	661.70	667.00	668.95	657.00	668.00	664.15	663.80	19468	129.23	2972	10950	56.25
HLVLTD	EQ	14-Nov-2022	12.40	12.15	12.15	11.00	11.45	11.45	11.48	1119200	128.53	1783	725268	64.80
HMT	BZ	14-Nov-2022	29.65	29.80	29.80	29.05	29.50	29.50	29.31	4479	1.31	42	-	-
HMVL	EQ	14-Nov-2022	56.15	55.70	56.10	54.00	55.50	55.00	54.94	68668	37.73	1020	40320	58.72
HNDFDS	EQ	14-Nov-2022	559.20	569.80	617.00	565.55	610.00	607.75	601.71	647088	3893.57	32512	198701	30.71
HNGSNGBEES	EQ	14-Nov-2022	240.54	243.11	248.33	240.54	244.78	244.37	243.70	51266	124.93	854	32782	63.94
HOMEFIRST	EQ	14-Nov-2022	682.20	682.20	685.65	652.00	665.00	661.30	661.37	397718	2630.39	32812	263635	66.29
HONAUT	EQ	14-Nov-2022	38680.60	38800.00	39200.00	38215.50	39049.95	38873.90	38807.11	3929	1524.73	2477	1180	30.03
HONDAPOWER	EQ	14-Nov-2022	2194.35	2190.00	2212.35	2075.00	2105.00	2097.45	2156.20	50852	1096.47	6153	18670	36.71
HOVS	EQ	14-Nov-2022	55.40	56.45	62.95	54.20	58.00	57.70	57.75	55775	32.21	871	24001	43.03
HPAL	EQ	14-Nov-2022	407.90	409.00	412.65	401.65	402.15	403.10	405.88	93119	377.95	3380	59984	64.42
HPIL	EQ	14-Nov-2022	102.65	97.55	107.05	97.55	104.00	99.95	102.71	3361	3.45	87	1990	59.21
HPL	EQ	14-Nov-2022	101.55	98.00	98.95	91.60	92.00	92.05	94.01	766366	720.50	8122	431051	56.25
HSCL	EQ	14-Nov-2022	96.20	96.15	96.55	94.10	95.10	95.30	95.12	2432808	2314.16	13320	976679	40.15
HTMEDIA	EQ	14-Nov-2022	20.00	20.00	20.40	19.90	20.00	20.00	20.10	209505	42.11	732	134478	64.19
HUBTOWN	BE	14-Nov-2022	52.00	52.50	53.50	51.70	53.35	52.90	52.87	39798	21.04	244	-	-
HUDCO	EQ	14-Nov-2022	40.70	40.95	41.80	40.25	40.55	40.65	41.00	2361223	968.08	6958	1121069	47.48
HUDCO	N2	14-Nov-2022	1189.98	1189.99	1194.00	1189.99	1194.00	1194.00	1193.49	1004	11.98	5	1004	100.00
HUDCO	N5	14-Nov-2022	1155.00	1147.00	1153.10	1147.00	1153.10	1153.10	1150.12	128	1.47	4	114	89.06
HUDCO	N6	14-Nov-2022	1081.99	1082.39	1082.39	1082.39	1082.39	1082.39	1082.39	2	0.02	1	2	100.00
HUDCO	N8	14-Nov-2022	1202.01	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	1	0.01	1	1	100.00
HUDCO	N9	14-Nov-2022	1212.05	1217.00	1217.00	1214.66	1214.66	1214.82	1215.34	125	1.52	5	100	80.00
HUDCO	ND	14-Nov-2022	1194.04	1194.04	1196.10	1184.00	1191.40	1191.58	1185.52	1159	13.74	21	1005	86.71
HUDCO	NE	14-Nov-2022	1399.95	1407.99	1407.99	1392.51	1392.51	1392.51	1395.06	83	1.16	8	81	97.59
HUHTAMAKI	EQ	14-Nov-2022	219.30	208.00	209.95	198.50	199.90	199.30	202.86	755554	1532.69	16632	487757	64.56
IBMFNIFTY	EQ	14-Nov-2022	188.47	188.47	191.80	186.00	187.56	187.83	189.21	1825	3.45	166	839	45.97
IBREALEST	EQ	14-Nov-2022	78.10	81.00	83.75	79.30	82.80	82.80	81.70	17109596	13978.39	47836	6018419	35.18
IBULHSGFIN	EQ	14-Nov-2022	131.50	132.20	135.25	128.80	134.55	134.65	132.65	10988571	14576.40	43024	2582763	23.50
IBULHSGFIN	N8	14-Nov-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	27	0.26	2	27	100.00
IBULHSGFIN	NA	14-Nov-2022	910.00	915.00	915.00	911.00	911.00	911.00	914.15	356	3.25	5	356	100.00
IBULHSGFIN	NE	14-Nov-2022	924.90	905.00	905.00	905.00	905.00	905.00	905.00	8	0.07	1	8	100.00
IBULHSGFIN	NH	14-Nov-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	NL	14-Nov-2022	961.10	980.00	980.00	980.00	980.00	980.00	980.00	55	0.54	3	55	100.00
IBULHSGFIN	Y1	14-Nov-2022	1000.00	1010.00	1010.00	1000.00	1000.00	1002.00	1002.00	20	0.20	2	20	100.00
IBULHSGFIN	YG	14-Nov-2022	960.45	960.45	960.45	960.45	960.45	960.45	960.45	10	0.10	1	10	100.00
IBULHSGFIN	YM	14-Nov-2022	941.00	941.00	941.00	941.00	941.00	941.00	941.00	21	0.20	2	21	100.00
IBULHSGFIN	YR	14-Nov-2022	969.30	969.25	969.25	969.25	969.25	969.25	969.25	63	0.61	1	63	100.00
IBULHSGFIN	YV	14-Nov-2022	957.05	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	YX	14-Nov-2022	930.00	969.00	972.00	969.00	969.95	969.95	970.29	218	2.12	5	106	48.62
IBULHSGFIN	Z9	14-Nov-2022	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	40	0.40	1	40	100.00
ICDSLTD	BE	14-Nov-2022	34.55	35.35	35.35	33.85	34.65	34.65	34.11	1416	0.48	26	-	-
ICEMAKE	BE	14-Nov-2022	294.35	307.95	309.00	280.00	299.95	299.95	299.60	29845	89.42	606	-	-
ICICI500	EQ	14-Nov-2022	26.09	26.10	26.40	26.09	26.20	26.15	26.23	34468	9.04	544	25781	74.80
ICICI5GSEC	EQ	14-Nov-2022	50.06	50.90	50.90	49.90	50.00	50.00	50.67	297	0.15	17	233	78.45
ICICIALPLV	EQ	14-Nov-2022	177.57	186.84	186.84	176.81	177.10	177.13	177.48	32761	58.14	702	22518	68.73
ICICIAUTO	EQ	14-Nov-2022	131.92	132.01	132.79	131.81	132.37	132.35	132.22	11130	14.72	130	8473	76.13
ICICIB22	EQ	14-Nov-2022	56.27	61.30	61.30	55.86	56.03	56.00	56.31	246776	138.96	1673	198130	80.29
ICICIBANK	EQ	14-Nov-2022	906.55	905.00	906.55	891.25	894.10	894.95	895.92	12641308	113255.66	258453	8910658	70.49
ICICIBANKN	EQ	14-Nov-2022	42.20	44.70	44.70	42.03	42.08	42.09	42.16	1806445	761.56	2265	1157998	64.10
ICICIBANKP	EQ	14-Nov-2022	212.25	212.60	212.99	211.96	212.09	212.18	212.49	8676	18.44	127	4889	56.35
ICICICONSU	EQ	14-Nov-2022	79.16	79.50	80.49	78.81	79.04	79.02	79.12	562	0.44	29	311	55.34
ICICIFMCG	EQ	14-Nov-2022	454.24	461.28	461.28	447.45	447.53	448.34	452.46	16991	76.88	319	7053	41.51
ICICIGI	EQ	14-Nov-2022	1131.90	1137.60	1140.75	1123.60	1131.50	1133.45	1131.73	334306	3783.45	24423	203235	60.79
ICICIGOLD	EQ	14-Nov-2022	45.96	45.72	46.33	45.72	46.09	46.03	46.09	332104	153.08	6915	268431	80.83
ICICIINFRA	EQ	14-Nov-2022	53.41	54.98	54.98	53.50	53.80	53.81	53.90	175	0.09	21	166	94.86
ICICILIQ	EQ	14-Nov-2022	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	402376	4023.76	501	339357	84.34
ICICILOVOL	EQ	14-Nov-2022	143.36	141.66	149.00	141.66	143.74	143.57	143.99	70298	101.22	1295	54315	77.26
ICICIM150	EQ	14-Nov-2022	120.96	129.98	129.98	120.41	121.32	120.93	121.12	23161	28.05	954	10090	43.56
ICICIMCAP	EQ	14-Nov-2022	104.16	105.19	105.19	103.12	104.45	104.24	104.22	10065	10.49	241	4142	41.15
ICICIMOM30	EQ	14-Nov-2022	20.30	20.31	20.39	20.26	20.32	20.31	20.33	16625	3.38	51	12300	73.98
ICICINF100	EQ	14-Nov-2022	202.62	204.99	204.99	200.11	203.00	203.04	203.62	14055	28.62	791	10104	71.89
ICICINIFTY	EQ	14-Nov-2022	199.06	197.35	199.79	197.35	199.04	199.07	199.20	104465	208.10	8525	63818	61.09
ICICINV20	EQ	14-Nov-2022	99.84	99.69	100.49	98.11	99.90	100.03	100.22	30003	30.07	1239	22684	75.61
ICICINXT50	EQ	14-Nov-2022	44.49	46.00	46.00	42.01	44.80	44.82	44.71	52886	23.65	1787	37499	70.91
ICICIPHARM	EQ	14-Nov-2022	83.14	83.88	83.88	82.40	83.62	83.43	83.26	11862	9.88	148	7118	60.01
ICICIPRULI	EQ	14-Nov-2022	488.60	490.00	490.10	483.70	485.60	485.60	485.56	1661259	8066.44	23271	1223405	73.64
ICICISENSX	EQ	14-Nov-2022	679.01	682.11	682.11	676.51	680.60	679.07	679.27	1488	10.11	126	856	57.53
ICICISILVE	EQ	14-Nov-2022	63.52	63.48	63.64	63.02	63.35	63.30	63.29	228714	144.76	1351	134503	58.81
ICICITECH	EQ	14-Nov-2022	30.73	30.99	31.17	30.60	30.90	30.91	30.97	526519	163.04	922	301150	57.20
ICIL	EQ	14-Nov-2022	134.65	135.35	138.80	134.30	136.20	136.20	136.76	199871	273.35	4772	93344	46.70
ICRA	EQ	14-Nov-2022	4000.60	3987.25	4185.00	3900.00	4059.00	4034.80	4060.87	31622	1284.13	7748	7129	22.54
IDBI	EQ	14-Nov-2022	47.85	47.85	48.10	46.80	47.15	47.05	47.29	6564051	3104.19	12106	2731114	41.61
IDBIGOLD	EQ	14-Nov-2022	4780.95	4876.60	4876.60	4770.35	4804.50	4809.10	4805.83	106	5.09	70	71	66.98
IDEA	EQ	14-Nov-2022	8.50	8.55	8.65	8.25	8.50	8.50	8.43	98580473	8307.96	91583	22289060	22.61
IDFC	EQ	14-Nov-2022	79.15	79.85	80.00	77.85	79.55	79.70	78.83	7335019	5781.87	21850	2222566	30.30
IDFCFIRSTB	EQ	14-Nov-2022	57.55	57.75	57.80	57.05	57.40	57.45	57.44	19385413	11134.18	44615	6810207	35.13
IDFNIFTYET	EQ	14-Nov-2022	195.50	198.30	228.00	193.97	193.97	194.33	197.30	4278	8.44	63	2385	55.75
IEX	EQ	14-Nov-2022	144.70	145.45	147.35	143.60	145.70	145.85	145.90	4744610	6922.15	44169	1867374	39.36
IFBAGRO	EQ	14-Nov-2022	555.35	555.00	557.95	545.00	547.00	549.15	549.78	11323	62.25	990	8611	76.05
IFBIND	EQ	14-Nov-2022	957.80	957.00	974.90	940.10	940.10	943.85	958.72	21289	204.10	5096	7409	34.80
IFCI	EQ	14-Nov-2022	11.80	11.80	12.15	11.50	11.95	11.95	11.78	7122420	838.87	7959	2701178	37.93
IFCI	NH	14-Nov-2022	1103.00	1026.99	1026.99	1017.00	1019.00	1019.99	1021.45	1276	13.03	25	835	65.44
IFCI	NL	14-Nov-2022	1080.00	1070.05	1071.00	1070.05	1071.00	1071.00	1070.73	70	0.75	2	70	100.00
IFGLEXPOR	EQ	14-Nov-2022	248.35	252.05	252.20	242.00	246.30	246.90	245.88	16305	40.09	810	10064	61.72
IGARASHI	EQ	14-Nov-2022	417.35	417.50	419.45	411.05	413.60	412.75	413.71	29418	121.71	2374	17048	57.95
IGL	EQ	14-Nov-2022	422.30	422.00	424.75	415.45	416.95	416.80	419.11	1598478	6699.41	15054	817560	51.15
IGPL	EQ	14-Nov-2022	519.05	513.00	518.80	505.55	510.00	510.85	511.06	45954	234.85	3268	26457	57.57
IIFCL	N2	14-Nov-2022	1140.00	1180.00	1200.00	1180.00	1200.00	1200.00	1189.75	1171	13.93	8	1171	100.00
IIFCL	N4	14-Nov-2022	1361.60	1366.00	1372.00	1361.60	1366.00	1366.00	1362.92	460	6.27	16	450	97.83
IIFL	EQ	14-Nov-2022	400.30	400.30	423.60	399.75	422.00	420.50	413.97	800591	3314.21	19011	357962	44.71
IIFL	N6	14-Nov-2022	1037.00	1039.00	1039.00	1030.00	1030.00	1030.00	1032.06	131	1.35	5	131	100.00
IIFL	NC	14-Nov-2022	1011.20	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
IIFL	NE	14-Nov-2022	1049.00	1025.00	1027.00	1025.00	1027.00	1027.00	1025.18	440	4.51	3	400	90.91
IIFL	NF	14-Nov-2022	1004.37	1003.00	1003.00	1000.00	1000.00	1000.06	1001.12	3517	35.21	64	2891	82.20
IIFL	NG	14-Nov-2022	1045.00	1020.35	1041.00	1020.35	1040.00	1040.00	1039.22	100	1.04	6	100	100.00
IIFL	NH	14-Nov-2022	1000.00	1010.00	1011.00	995.00	995.00	995.00	1000.33	300	3.00	7	215	71.67
IIFL	NI	14-Nov-2022	1055.02	1124.90	1124.90	1124.90	1124.90	1124.90	1124.90	1	0.01	1	1	100.00
IIFL	NJ	14-Nov-2022	973.00	973.00	976.00	973.00	976.00	976.00	975.00	150	1.46	2	150	100.00
IIFL	NK	14-Nov-2022	1035.10	1043.01	1043.01	1040.00	1040.00	1040.00	1041.51	100	1.04	2	100	100.00
IIFL	NL	14-Nov-2022	992.76	993.50	993.50	990.00	990.00	990.00	990.11	2374	23.51	11	2374	100.00
IIFL	NN	14-Nov-2022	1035.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	1	100	100.00
IIFLSEC	EQ	14-Nov-2022	68.50	68.25	69.70	68.00	69.45	69.40	69.04	226709	156.52	2830	91115	40.19
IIFLWAM	EQ	14-Nov-2022	1767.25	1764.00	1772.85	1745.05	1750.05	1755.25	1760.24	24626	433.48	5105	17754	72.09
IIHFL	N4	14-Nov-2022	995.51	1002.99	1002.99	996.25	998.00	998.00	997.78	680	6.78	7	640	94.12
IIHFL	N5	14-Nov-2022	1003.95	1004.00	1004.00	1000.00	1000.48	1000.48	1000.74	2958	29.60	44	2928	98.99
IIHFL	N6	14-Nov-2022	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	18	0.19	2	18	100.00
IIHFL	N7	14-Nov-2022	1035.00	1030.00	1030.00	1010.00	1010.00	1010.00	1013.33	60	0.61	2	60	100.00
IIHFL	N8	14-Nov-2022	1006.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	49	0.49	1	49	100.00
IIHFL	N9	14-Nov-2022	950.00	950.00	960.00	950.00	955.00	955.00	952.33	137	1.30	6	137	100.00
IIHFL	NC	14-Nov-2022	965.00	965.00	965.00	962.50	962.50	962.53	963.76	114	1.10	9	61	53.51
IITL	EQ	14-Nov-2022	83.90	83.95	87.50	83.00	87.00	86.60	85.73	7407	6.35	169	6045	81.61
IL&FSENGG	BZ	14-Nov-2022	15.30	15.30	15.40	14.90	14.95	14.95	15.18	11972	1.82	62	-	-
IL&FSTRANS	BZ	14-Nov-2022	4.35	4.20	4.40	4.20	4.40	4.35	4.31	51354	2.22	54	-	-
IMAGICAA	BE	14-Nov-2022	31.80	31.95	33.35	31.80	32.75	32.60	32.91	323722	106.55	655	-	-
IMFA	EQ	14-Nov-2022	238.40	240.00	243.15	238.40	241.00	240.00	241.18	34080	82.20	1927	19940	58.51
IMPAL	EQ	14-Nov-2022	763.25	756.00	768.80	736.50	741.55	749.95	754.15	1395	10.52	186	694	49.75
IMPEXFERRO	BE	14-Nov-2022	5.00	5.20	5.20	5.00	5.10	5.10	5.05	44673	2.25	200	-	-
INCREDIBLE	EQ	14-Nov-2022	23.75	23.40	23.75	23.05	23.05	23.15	23.28	11326	2.64	89	8422	74.36
INDBANK	EQ	14-Nov-2022	23.60	23.75	23.75	23.35	23.45	23.45	23.53	59248	13.94	565	29792	50.28
INDHOTEL	EQ	14-Nov-2022	315.35	316.30	317.20	304.30	312.00	312.65	311.61	13352240	41606.61	113504	5533703	41.44
INDIACEM	EQ	14-Nov-2022	243.30	244.00	251.80	241.20	248.30	248.70	247.81	4174287	10344.48	30170	712644	17.07
INDIAGLYCO	EQ	14-Nov-2022	815.20	817.00	818.05	793.00	798.00	799.95	803.44	30986	248.95	3325	14234	45.94
INDIAMART	EQ	14-Nov-2022	4795.55	4750.00	4789.95	4600.00	4629.50	4635.60	4708.29	136864	6443.95	18947	37361	27.30
INDIANB	EQ	14-Nov-2022	260.80	261.00	263.60	257.05	263.30	262.55	260.79	1231415	3211.46	16755	399242	32.42
INDIANCARD	EQ	14-Nov-2022	213.15	219.80	219.80	208.60	212.00	211.80	211.47	3399	7.19	195	2252	66.25
INDIANHUME	EQ	14-Nov-2022	158.95	158.95	160.45	156.55	156.90	157.30	157.59	35898	56.57	956	21914	61.05
INDIGO	EQ	14-Nov-2022	1766.10	1766.10	1780.00	1757.10	1770.00	1775.75	1772.86	215093	3813.29	22378	91186	42.39
INDIGOPNTS	EQ	14-Nov-2022	1439.30	1451.10	1451.10	1390.00	1395.15	1395.55	1410.32	151626	2138.41	21974	87664	57.82
INDIGRID	IV	14-Nov-2022	139.99	140.93	141.30	140.18	140.50	140.49	140.51	398504	559.93	1056	390722	98.05
INDIGRID	NJ	14-Nov-2022	1027.33	1030.00	1030.00	1028.05	1028.05	1028.05	1029.40	623	6.41	16	523	83.95
INDIGRID	NL	14-Nov-2022	1003.00	1004.00	1004.00	1003.50	1003.50	1003.50	1003.58	65	0.65	3	55	84.62
INDLMETER	BZ	14-Nov-2022	7.30	7.45	7.45	7.05	7.30	7.30	7.26	4385	0.32	35	-	-
INDNIPPON	EQ	14-Nov-2022	430.40	434.25	438.20	422.00	423.55	424.60	429.40	26454	113.59	1347	17221	65.10
INDOAMIN	EQ	14-Nov-2022	120.50	124.10	124.10	118.30	118.90	118.55	119.91	80210	96.18	2250	52844	65.88
INDOBORAX	EQ	14-Nov-2022	147.70	149.00	149.30	141.50	142.00	142.65	146.03	40732	59.48	1450	23903	58.68
INDOCO	EQ	14-Nov-2022	348.05	349.80	354.90	346.70	351.00	350.25	351.54	26991	94.88	1718	16151	59.84
INDORAMA	EQ	14-Nov-2022	55.55	56.35	56.50	55.10	55.50	55.30	55.55	34748	19.30	494	28688	82.56
INDOSTAR	BE	14-Nov-2022	155.05	150.10	156.50	150.10	153.50	154.90	154.82	20469	31.69	173	-	-
INDOTECH	EQ	14-Nov-2022	206.70	207.15	212.00	194.30	195.70	195.85	198.37	29145	57.81	1288	17603	60.40
INDOTHAI	EQ	14-Nov-2022	253.05	265.70	265.70	261.00	265.70	265.70	265.46	20857	55.37	129	18031	86.45
INDOWIND	BE	14-Nov-2022	15.35	15.45	15.45	14.70	14.90	14.85	14.85	152646	22.67	658	-	-
INDRAMEDCO	EQ	14-Nov-2022	85.55	85.50	90.80	84.45	88.25	88.80	88.51	1991015	1762.32	15319	851719	42.78
INDSWFTLAB	EQ	14-Nov-2022	59.25	59.95	64.50	59.55	63.60	63.35	62.38	210738	131.45	2906	120953	57.39
INDSWFTLTD	EQ	14-Nov-2022	9.05	9.05	9.50	9.05	9.25	9.10	9.22	45531	4.20	179	28269	62.09
INDTERRAIN	EQ	14-Nov-2022	74.45	74.80	74.80	71.50	73.05	73.05	73.06	237906	173.82	3282	146190	61.45
INDUSINDBK	EQ	14-Nov-2022	1140.00	1145.70	1160.00	1134.15	1152.50	1152.95	1148.83	2007506	23062.89	54747	764850	38.10
INDUSTOWER	EQ	14-Nov-2022	191.55	192.30	194.45	191.45	193.80	194.10	193.34	1196031	2312.46	12963	517878	43.30
INEOSSTYRO	EQ	14-Nov-2022	832.05	817.00	817.00	793.85	808.00	805.80	807.46	89811	725.19	7174	34767	38.71
INFIBEAM	EQ	14-Nov-2022	17.25	17.35	17.60	16.90	17.55	17.35	17.18	4530307	778.49	5753	1656443	36.56
INFOBEAN	EQ	14-Nov-2022	537.45	537.45	545.95	535.00	541.00	540.30	539.21	12049	64.97	1047	7231	60.01
INFOMEDIA	EQ	14-Nov-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	109	0.00	3	109	100.00
INFRABEES	EQ	14-Nov-2022	549.12	544.15	551.98	544.15	550.65	549.79	550.07	2605	14.33	179	2031	77.97
INFY	EQ	14-Nov-2022	1570.10	1575.15	1591.40	1568.45	1582.00	1585.30	1583.45	4908813	77728.58	134054	3045948	62.05
INGERRAND	EQ	14-Nov-2022	2292.00	2300.85	2360.00	2262.60	2287.15	2317.05	2321.81	42409	984.66	8149	20867	49.20
INNOVANA	SM	14-Nov-2022	380.40	399.40	399.40	399.40	399.40	399.40	399.40	6000	23.96	6	6000	100.00
INNOVATIVE	ST	14-Nov-2022	2.70	2.60	2.60	2.60	2.60	2.60	2.60	3000	0.08	1	3000	100.00
INOXLEISUR	EQ	14-Nov-2022	524.15	525.50	525.50	517.00	522.50	521.95	521.69	187478	978.05	6081	108701	57.98
INOXWIND	EQ	14-Nov-2022	128.60	128.40	128.40	122.55	127.00	125.15	124.79	952022	1188.03	9451	356703	37.47
INSECTICID	EQ	14-Nov-2022	731.40	737.00	754.90	725.00	750.00	749.15	747.05	49882	372.65	3237	33400	66.96
INSPIRISYS	EQ	14-Nov-2022	44.85	47.25	48.00	44.35	47.70	47.30	46.72	24231	11.32	303	13567	55.99
INTELLECT	EQ	14-Nov-2022	445.25	444.95	457.10	443.00	451.05	453.00	451.20	901052	4065.56	23902	248641	27.59
INTENTECH	EQ	14-Nov-2022	71.40	72.60	74.50	70.00	71.30	71.80	72.47	154777	112.17	1380	90470	58.45
INTLCONV	EQ	14-Nov-2022	59.05	59.10	63.25	58.40	60.30	60.45	60.43	263625	159.32	1836	183957	69.78
INVENTURE	EQ	14-Nov-2022	2.90	2.90	3.10	2.85	3.00	3.00	3.00	6930202	207.66	2042	3693944	53.30
IOB	EQ	14-Nov-2022	20.65	20.70	20.75	20.20	20.40	20.35	20.36	5083627	1034.97	6354	1497411	29.46
IOC	EQ	14-Nov-2022	69.75	70.00	70.15	68.85	69.45	69.45	69.52	10222979	7106.81	37226	5631744	55.09
IOLCP	EQ	14-Nov-2022	363.90	363.90	367.55	360.00	364.50	364.70	362.79	84917	308.07	3400	45660	53.77
IONEXCHANG	EQ	14-Nov-2022	2407.50	2424.00	2470.00	2400.00	2435.00	2435.30	2441.43	30713	749.84	4620	17940	58.41
IPCALAB	EQ	14-Nov-2022	867.55	862.00	875.95	855.00	862.55	869.20	864.89	269058	2327.05	14618	105952	39.38
IPL	EQ	14-Nov-2022	271.45	265.00	267.30	261.00	263.90	263.15	263.42	155484	409.57	5340	84099	54.09
IPSL	ST	14-Nov-2022	69.80	73.25	73.25	73.25	73.25	73.25	73.25	108000	79.11	49	108000	100.00
IRB	EQ	14-Nov-2022	252.60	252.60	253.70	245.05	245.80	246.25	247.75	1185420	2936.82	12141	636447	53.69
IRBINVIT	IV	14-Nov-2022	61.92	62.29	62.29	61.30	61.80	61.88	61.87	214384	132.64	1038	180400	84.15
IRCON	EQ	14-Nov-2022	49.90	52.50	54.25	50.85	53.90	53.40	53.06	29428038	15613.54	64149	12891877	43.81
IRCTC	EQ	14-Nov-2022	747.80	751.70	765.00	750.05	759.00	758.80	759.26	2342968	17789.17	51456	695755	29.70
IREDA	N6	14-Nov-2022	1401.00	1439.89	1439.89	1419.00	1419.00	1419.00	1429.45	10	0.14	2	5	50.00
IREDA	N7	14-Nov-2022	1206.00	1247.00	1247.59	1209.00	1209.00	1209.00	1228.24	10	0.12	3	5	50.00
IRFC	EQ	14-Nov-2022	24.50	24.65	25.00	24.40	24.90	24.80	24.75	22046223	5456.90	26722	7600314	34.47
IRFC	N2	14-Nov-2022	1119.00	1119.00	1119.00	1113.02	1113.02	1113.02	1115.32	1010	11.26	10	1010	100.00
IRFC	N3	14-Nov-2022	1012.25	1012.00	1012.50	1012.00	1012.50	1012.50	1012.14	35	0.35	2	35	100.00
IRFC	N7	14-Nov-2022	1169.10	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	15	0.16	1	15	100.00
IRFC	NA	14-Nov-2022	1226.99	1273.90	1273.90	1222.00	1230.00	1230.00	1230.51	732	9.01	8	732	100.00
IRFC	ND	14-Nov-2022	1130.00	1084.00	1100.00	1084.00	1100.00	1100.00	1084.44	36	0.39	2	36	100.00
IRFC	NE	14-Nov-2022	1254.50	1245.00	1273.90	1245.00	1260.00	1260.00	1257.14	282	3.55	14	267	94.68
IRFC	NI	14-Nov-2022	1052.56	1050.16	1058.99	1050.00	1058.99	1058.99	1053.12	1192	12.55	6	792	66.44
IRFC	NJ	14-Nov-2022	1132.00	1145.50	1145.50	1145.50	1145.50	1145.50	1145.50	1	0.01	1	1	100.00
IRFC	NK	14-Nov-2022	1191.00	1191.00	1192.00	1189.00	1190.29	1190.29	1189.87	875	10.41	14	775	88.57
IRFC	NO	14-Nov-2022	1156.70	1155.01	1155.01	1150.00	1150.00	1150.00	1152.88	860	9.91	5	860	100.00
IRIS	EQ	14-Nov-2022	75.65	76.95	78.00	74.50	76.00	75.95	76.03	10771	8.19	291	7404	68.74
IRISDOREME	BE	14-Nov-2022	242.95	246.00	246.00	235.00	240.00	239.00	237.12	16124	38.23	69	-	-
ISEC	EQ	14-Nov-2022	562.75	564.00	578.00	560.05	563.70	567.40	569.35	371037	2112.51	12754	176117	47.47
ISFT	EQ	14-Nov-2022	124.20	124.00	124.00	111.95	115.00	116.30	118.65	20720	24.58	752	13270	64.04
ISGEC	EQ	14-Nov-2022	482.60	514.00	514.00	488.95	491.00	491.60	496.98	101104	502.46	4283	57966	57.33
ISHAN	SM	14-Nov-2022	56.00	55.10	55.10	55.00	55.00	55.00	55.07	8000	4.41	5	8000	100.00
ISMTLTD	EQ	14-Nov-2022	48.85	48.10	49.70	47.75	47.95	47.90	48.24	452082	218.07	1909	374792	82.90
ITBEES	EQ	14-Nov-2022	30.77	31.71	31.71	30.80	31.08	31.04	31.03	3806633	1181.21	9954	2688880	70.64
ITC	EQ	14-Nov-2022	356.35	356.35	356.95	346.60	347.45	347.20	350.27	17639889	61786.78	167736	12350540	70.01
ITDC	EQ	14-Nov-2022	342.30	342.00	348.35	329.05	332.10	333.15	339.49	175629	596.24	5450	47889	27.27
ITDCEM	EQ	14-Nov-2022	116.20	116.70	118.80	114.45	115.75	116.00	116.37	1017691	1184.33	10126	368804	36.24
ITI	EQ	14-Nov-2022	110.90	110.40	110.95	108.10	109.10	109.15	109.18	240165	262.21	3831	96758	40.29
IVC	EQ	14-Nov-2022	7.95	8.25	8.25	7.80	7.85	7.85	7.93	247937	19.66	527	152714	61.59
IVP	EQ	14-Nov-2022	137.05	137.05	139.90	133.45	138.40	137.75	136.62	23856	32.59	368	18348	76.91
IVZINGOLD	EQ	14-Nov-2022	4678.25	4740.95	4741.00	4606.00	4681.00	4681.00	4663.19	62	2.89	23	23	37.10
IVZINNIFTY	EQ	14-Nov-2022	2018.00	2040.00	2058.40	2019.55	2020.00	2020.00	2021.84	33	0.67	6	30	90.91
IWEL	EQ	14-Nov-2022	1192.35	1212.00	1215.10	1138.95	1148.00	1140.80	1170.04	6048	70.76	522	4043	66.85
IZMO	EQ	14-Nov-2022	71.40	71.40	72.50	70.95	72.30	72.15	71.78	34566	24.81	169	29365	84.95
J&KBANK	EQ	14-Nov-2022	40.70	40.85	40.85	38.55	39.00	38.85	39.47	6387045	2521.11	12872	2693599	42.17
JAGRAN	EQ	14-Nov-2022	67.25	67.25	67.90	67.10	67.60	67.55	67.52	526790	355.67	1452	471616	89.53
JAGSNPHARM	EQ	14-Nov-2022	341.80	341.80	343.95	338.60	340.00	340.50	340.56	11670	39.74	317	8520	73.01
JAIBALAJI	EQ	14-Nov-2022	42.60	43.40	44.90	40.25	41.10	41.10	42.18	113097	47.71	905	67498	59.68
JAICORPLTD	EQ	14-Nov-2022	161.45	162.00	168.00	158.65	167.05	166.45	163.81	1949294	3193.18	16353	394810	20.25
JAINAM	SM	14-Nov-2022	156.70	164.50	164.50	164.50	164.50	164.50	164.50	10000	16.45	4	10000	100.00
JAIPURKURT	EQ	14-Nov-2022	107.90	107.90	108.00	102.55	102.55	102.55	103.71	51364	53.27	287	39331	76.57
JALAN	SM	14-Nov-2022	7.90	8.25	8.25	8.25	8.25	8.25	8.25	6000	0.50	2	3000	50.00
JAMNAAUTO	EQ	14-Nov-2022	108.65	108.50	108.50	106.00	107.05	107.50	106.83	595581	636.27	8310	303064	50.89
JASH	EQ	14-Nov-2022	753.45	760.00	815.00	760.00	809.00	801.85	793.95	16907	134.23	852	12056	71.31
JAYAGROGN	EQ	14-Nov-2022	182.70	172.90	175.05	168.45	170.70	169.40	170.75	114168	194.95	2898	85889	75.23
JAYBARMARU	EQ	14-Nov-2022	173.00	173.05	175.00	173.05	174.10	174.65	174.09	12826	22.33	452	6934	54.06
JAYNECOIND	EQ	14-Nov-2022	26.45	26.80	27.15	25.50	25.60	25.70	26.18	369247	96.68	1380	191749	51.93
JAYSREETEA	EQ	14-Nov-2022	98.25	101.00	101.15	98.00	99.35	99.80	99.40	87395	86.87	1703	50349	57.61
JBCHEPHARM	EQ	14-Nov-2022	1990.20	2025.00	2025.50	1960.00	1981.80	1978.35	1987.39	61129	1214.87	19798	28879	47.24
JBFIND	EQ	14-Nov-2022	10.85	10.90	11.05	10.15	10.50	10.50	10.59	256883	27.20	532	185539	72.23
JBMA	EQ	14-Nov-2022	408.95	412.00	427.20	409.10	423.00	423.75	420.18	234569	985.60	8393	102551	43.72
JCHAC	EQ	14-Nov-2022	1109.40	1114.95	1138.90	1110.15	1121.00	1124.75	1127.19	22106	249.18	3300	6435	29.11
JETAIRWAYS	BZ	14-Nov-2022	87.00	88.80	88.80	85.00	86.30	85.55	85.79	48661	41.75	954	-	-
JETFREIGHT	EQ	14-Nov-2022	20.85	21.20	21.35	20.75	21.20	21.15	21.05	74050	15.59	750	46576	62.90
JFLLIFE	SM	14-Nov-2022	43.85	42.15	42.60	39.00	41.95	41.95	41.04	56000	22.98	27	48000	85.71
JHS	EQ	14-Nov-2022	22.85	22.85	23.65	22.65	22.70	22.70	22.94	58620	13.45	243	41886	71.45
JIKIND	BZ	14-Nov-2022	0.70	0.70	0.75	0.65	0.75	0.75	0.73	26886	0.20	48	-	-
JINDALPHOT	EQ	14-Nov-2022	378.95	374.10	384.00	374.10	377.00	376.70	378.59	16729	63.34	1407	8485	50.72
JINDALPOLY	EQ	14-Nov-2022	835.30	838.00	870.00	834.85	836.00	838.20	847.52	92081	780.41	6329	22217	24.13
JINDALSAW	EQ	14-Nov-2022	83.25	83.05	86.90	82.55	85.30	85.45	85.58	1277732	1093.51	9686	584904	45.78
JINDALSTEL	EQ	14-Nov-2022	498.90	502.00	517.00	501.35	513.85	515.10	510.96	5697689	29112.95	70222	1765067	30.98
JINDCOT	BZ	14-Nov-2022	2.25	2.35	2.35	2.15	2.35	2.30	2.30	162406	3.73	134	-	-
JINDRILL	EQ	14-Nov-2022	316.65	318.45	329.95	313.30	322.50	323.50	324.48	127177	412.66	7169	58011	45.61
JINDWORLD	EQ	14-Nov-2022	345.70	344.80	351.30	340.55	342.50	343.00	344.77	81708	281.70	2228	34132	41.77
JISLDVREQS	EQ	14-Nov-2022	19.70	19.70	19.70	18.90	19.30	19.25	19.19	196534	37.72	1257	22463	11.43
JISLJALEQS	EQ	14-Nov-2022	35.20	34.50	34.90	32.55	32.80	32.80	33.07	5648232	1868.03	11431	3683320	65.21
JITFINFRA	BE	14-Nov-2022	122.55	125.00	126.80	121.10	124.95	123.95	123.47	7318	9.04	103	-	-
JKCEMENT	EQ	14-Nov-2022	2816.50	2783.80	2949.20	2775.05	2935.00	2939.90	2908.17	407419	11848.42	27910	136388	33.48
JKIL	EQ	14-Nov-2022	272.75	275.60	288.85	272.30	286.00	285.20	283.25	357903	1013.76	9894	172573	48.22
JKLAKSHMI	EQ	14-Nov-2022	644.05	643.00	650.55	640.55	644.85	645.55	645.25	256369	1654.22	12859	125406	48.92
JKPAPER	EQ	14-Nov-2022	413.30	415.40	425.00	412.20	421.70	422.10	420.44	1905511	8011.52	29562	784628	41.18
JKTYRE	EQ	14-Nov-2022	173.00	173.45	173.50	168.80	171.00	170.70	170.61	696645	1188.58	9799	206931	29.70
JMA	EQ	14-Nov-2022	70.15	70.15	70.95	69.30	70.85	70.55	70.16	12268	8.61	134	10925	89.05
JMCPROJECT	EQ	14-Nov-2022	123.55	124.75	126.55	122.50	124.25	123.50	124.21	332392	412.86	5755	144698	43.53
JMFINANCIL	EQ	14-Nov-2022	73.35	73.75	74.90	72.05	74.50	73.80	73.65	1316040	969.29	10719	624704	47.47
JOCIL	EQ	14-Nov-2022	190.05	193.00	193.00	186.00	186.50	187.05	188.78	8383	15.83	234	6375	76.05
JPASSOCIAT	EQ	14-Nov-2022	9.35	9.35	9.75	9.20	9.55	9.60	9.47	9324736	883.31	5378	4221104	45.27
JPINFRATEC	BE	14-Nov-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	684364	12.66	612	-	-
JPOLYINVST	EQ	14-Nov-2022	622.15	637.40	639.50	606.00	613.00	610.50	622.27	21674	134.87	1003	12806	59.08
JPPOWER	EQ	14-Nov-2022	7.45	7.50	7.60	7.40	7.45	7.45	7.50	32194089	2415.31	9582	8796170	27.32
JSL	EQ	14-Nov-2022	162.60	163.90	172.00	163.00	169.00	168.90	168.81	2093152	3533.53	26321	805556	38.49
JSLHISAR	EQ	14-Nov-2022	325.20	325.15	332.30	324.50	326.20	328.70	329.44	139569	459.79	4319	61393	43.99
JSLL	SM	14-Nov-2022	151.10	151.00	157.00	151.00	156.90	156.90	155.16	10000	15.52	10	10000	100.00
JSWENERGY	EQ	14-Nov-2022	321.45	322.15	323.65	317.30	318.85	318.45	319.33	436733	1394.62	11147	197564	45.24
JSWHL	EQ	14-Nov-2022	4308.40	4300.00	4337.95	4293.05	4310.00	4304.25	4310.43	448	19.31	253	233	52.01
JSWISPL	EQ	14-Nov-2022	30.85	30.95	31.50	30.65	30.80	30.90	31.16	1031005	321.23	1917	304762	29.56
JSWSTEEL	EQ	14-Nov-2022	719.00	722.60	731.40	716.65	718.00	719.40	723.14	2089880	15112.71	43807	468386	22.41
JTEKTINDIA	EQ	14-Nov-2022	105.20	105.40	121.00	103.75	116.65	116.10	115.91	3125528	3622.79	30594	1055026	33.76
JTLINFRA	EQ	14-Nov-2022	306.75	307.50	307.50	301.05	301.70	302.30	303.76	116769	354.70	1804	71236	61.01
JUBLFOOD	EQ	14-Nov-2022	563.05	565.90	570.70	560.00	561.90	562.10	564.58	1811391	10226.80	44083	769397	42.48
JUBLINDS	BE	14-Nov-2022	441.55	446.95	446.95	430.00	437.00	434.10	433.58	9447	40.96	265	-	-
JUBLINGREA	EQ	14-Nov-2022	575.80	578.45	589.80	576.65	582.20	582.95	583.79	556576	3249.25	12594	246455	44.28
JUBLPHARMA	EQ	14-Nov-2022	389.15	390.00	392.90	370.30	386.00	386.05	385.58	128468	495.35	8657	62679	48.79
JUNIORBEES	EQ	14-Nov-2022	457.46	461.00	461.00	456.27	459.60	459.70	459.38	139399	640.36	8223	105537	75.71
JUSTDIAL	EQ	14-Nov-2022	608.70	609.50	609.95	602.00	607.50	606.70	606.28	83595	506.82	3021	27490	32.88
JWL	BE	14-Nov-2022	78.00	81.90	81.90	79.00	81.50	80.80	81.46	458200	373.25	1736	-	-
JYOTHYLAB	EQ	14-Nov-2022	189.70	190.00	206.80	184.00	195.65	193.15	197.69	3189749	6305.83	43347	411866	12.91
JYOTISTRUC	BZ	14-Nov-2022	15.05	14.80	14.80	14.30	14.40	14.40	14.38	172382	24.78	209	-	-
KABRAEXTRU	EQ	14-Nov-2022	425.90	427.80	427.80	411.05	411.10	413.35	418.19	91067	380.84	5240	39355	43.22
KAJARIACER	EQ	14-Nov-2022	1031.55	1032.00	1039.60	1020.10	1034.80	1032.40	1028.72	88706	912.54	7971	60846	68.59
KAKATCEM	EQ	14-Nov-2022	202.75	206.50	206.50	198.95	200.20	200.85	201.19	11392	22.92	695	5167	45.36
KALPATPOWR	EQ	14-Nov-2022	506.20	506.20	513.70	505.30	508.50	508.50	510.43	194710	993.87	9203	106743	54.82
KALYANIFRG	BE	14-Nov-2022	278.80	292.70	292.70	285.65	292.70	289.60	292.20	21763	63.59	386	-	-
KALYANKJIL	EQ	14-Nov-2022	103.45	103.60	103.90	101.55	102.65	102.80	102.78	1656094	1702.14	9529	634291	38.30
KAMATHOTEL	BE	14-Nov-2022	89.30	85.05	85.05	84.85	84.85	84.85	84.88	34933	29.65	217	-	-
KAMDHENU	BE	14-Nov-2022	184.10	193.30	193.30	180.10	193.30	193.30	189.59	697883	1323.15	1886	-	-
KANANIIND	EQ	14-Nov-2022	8.65	8.55	8.90	8.45	8.55	8.55	8.56	68273	5.84	240	49832	72.99
KANDARP	SM	14-Nov-2022	16.95	16.10	16.25	16.00	16.20	16.20	16.11	28000	4.51	7	24000	85.71
KANORICHEM	EQ	14-Nov-2022	135.85	137.20	137.90	132.00	136.40	135.30	135.24	17195	23.25	458	10374	60.33
KANPRPLA	EQ	14-Nov-2022	95.60	95.60	96.55	83.20	92.00	92.75	91.64	29446	26.98	498	18277	62.07
KANSAINER	EQ	14-Nov-2022	447.50	445.20	446.25	438.00	441.00	441.00	441.52	98638	435.51	7483	57567	58.36
KAPSTON	EQ	14-Nov-2022	129.05	129.60	130.90	127.25	129.70	129.65	129.25	1932	2.50	104	1675	86.70
KARMAENG	BE	14-Nov-2022	30.35	31.85	31.85	30.85	31.85	31.85	31.77	19590	6.22	99	-	-
KARURVYSYA	EQ	14-Nov-2022	99.80	99.35	101.95	97.80	101.20	101.05	100.60	5140559	5171.46	24639	2278022	44.31
KAUSHALYA	EQ	14-Nov-2022	4.50	4.65	4.65	4.30	4.60	4.60	4.52	28052	1.27	97	19462	69.38
KAVVERITEL	EQ	14-Nov-2022	9.25	9.25	9.60	9.00	9.30	9.10	9.09	32283	2.93	180	18145	56.21
KAYA	EQ	14-Nov-2022	347.45	354.45	354.45	337.30	343.00	343.65	344.21	9917	34.14	338	5239	52.83
KBCGLOBAL	BE	14-Nov-2022	2.70	2.65	2.75	2.60	2.65	2.65	2.65	3285668	87.14	2004	-	-
KCP	EQ	14-Nov-2022	123.50	121.55	128.90	118.10	127.40	127.70	124.13	578839	718.54	7937	280066	48.38
KCPSUGIND	EQ	14-Nov-2022	21.95	22.50	22.70	22.10	22.15	22.20	22.41	210555	47.18	946	109981	52.23
KDDL	EQ	14-Nov-2022	959.50	973.90	976.15	906.60	944.00	951.60	931.11	44319	412.66	7103	18053	40.73
KEC	EQ	14-Nov-2022	410.00	412.05	412.20	405.30	408.50	409.80	407.24	400315	1630.23	7379	330340	82.52
KECL	EQ	14-Nov-2022	64.00	64.00	65.00	60.90	61.00	61.40	62.33	444935	277.31	4151	261072	58.68
KEEPLEARN	BE	14-Nov-2022	4.60	4.80	4.80	4.70	4.80	4.80	4.79	74495	3.57	115	-	-
KEERTI	BE	14-Nov-2022	32.85	34.45	34.45	34.45	34.45	34.45	34.45	33473	11.53	32	-	-
KEI	EQ	14-Nov-2022	1599.95	1607.95	1620.00	1591.05	1618.00	1615.65	1606.23	78841	1266.37	8807	38254	48.52
KELLTONTEC	EQ	14-Nov-2022	63.85	63.00	65.00	63.00	65.00	64.80	64.39	156273	100.62	1676	102023	65.29
KENNAMET	EQ	14-Nov-2022	2675.80	2675.80	2840.00	2670.55	2800.00	2805.00	2773.82	48969	1358.31	9642	19201	39.21
KERNEX	BE	14-Nov-2022	371.75	373.95	374.00	359.00	359.00	364.50	369.49	18097	66.87	154	-	-
KESORAMIND	EQ	14-Nov-2022	55.75	55.80	56.60	54.85	56.00	55.95	55.82	379672	211.93	3389	208365	54.88
KEYFINSERV	EQ	14-Nov-2022	106.35	106.35	108.00	102.90	106.35	104.95	105.42	3092	3.26	98	2359	76.29
KHADIM	EQ	14-Nov-2022	292.35	297.00	298.60	278.00	281.20	280.75	286.11	97566	279.14	4494	59751	61.24
KHAICHEM	EQ	14-Nov-2022	74.65	76.00	76.60	74.40	74.75	74.60	74.80	77403	57.90	1425	50292	64.97
KHAITANLTD	EQ	14-Nov-2022	62.65	64.00	64.00	57.70	60.00	59.35	59.67	36793	21.96	585	20031	54.44
KHANDSE	EQ	14-Nov-2022	30.00	31.00	31.50	30.15	31.50	31.50	31.36	25082	7.87	169	23459	93.53
KHFM	SM	14-Nov-2022	46.05	48.35	48.35	48.30	48.30	48.30	48.33	6200	3.00	2	6200	100.00
KICL	EQ	14-Nov-2022	1852.20	1889.15	1900.00	1842.50	1860.00	1853.40	1869.14	624	11.66	197	425	68.11
KILITCH	EQ	14-Nov-2022	170.50	175.90	175.90	169.00	174.00	174.50	172.27	11002	18.95	341	8775	79.76
KIMS	EQ	14-Nov-2022	1447.75	1456.05	1589.00	1442.05	1580.90	1576.35	1548.60	577285	8939.81	31129	280874	48.65
KINGFA	BE	14-Nov-2022	1390.50	1355.00	1364.85	1321.00	1321.00	1321.00	1336.74	3414	45.64	136	-	-
KIOCL	EQ	14-Nov-2022	178.00	177.50	178.65	175.60	176.35	176.05	176.69	19087	33.73	938	11661	61.09
KIRIINDUS	EQ	14-Nov-2022	479.40	486.95	491.80	476.55	484.50	483.00	484.61	121882	590.65	4819	58813	48.25
KIRLFER	EQ	14-Nov-2022	302.00	300.40	309.65	299.05	303.30	305.10	305.85	331797	1014.79	12375	163923	49.40
KIRLOSBROS	EQ	14-Nov-2022	355.15	355.15	401.80	351.60	398.80	398.15	391.29	642555	2514.25	18413	288827	44.95
KIRLOSENG	EQ	14-Nov-2022	287.85	297.00	299.00	286.10	295.00	297.20	292.95	685633	2008.55	21078	272423	39.73
KIRLOSIND	EQ	14-Nov-2022	1815.65	1840.00	1964.85	1806.45	1882.10	1887.60	1903.86	22846	434.96	3333	13235	57.93
KITEX	EQ	14-Nov-2022	202.35	197.70	198.00	181.90	195.50	194.95	194.30	239160	464.68	5074	133243	55.71
KKCL	EQ	14-Nov-2022	466.55	468.40	482.00	461.10	478.50	479.45	473.55	97688	462.60	6876	51742	52.97
KMSUGAR	EQ	14-Nov-2022	25.45	25.10	25.45	24.85	24.95	24.90	25.12	337850	84.86	1671	197314	58.40
KNAGRI	SM	14-Nov-2022	172.45	166.10	166.10	145.00	152.95	152.00	151.62	179200	271.70	107	121600	67.86
KNRCON	EQ	14-Nov-2022	228.90	229.00	247.00	226.65	243.00	239.30	238.01	888456	2114.62	16032	276408	31.11
KOHINOOR	EQ	14-Nov-2022	62.60	63.00	63.50	57.15	59.95	60.10	60.53	311957	188.83	3501	153788	49.30
KOKUYOCMLN	EQ	14-Nov-2022	75.25	76.20	77.25	75.35	76.30	76.35	76.46	111176	85.01	2205	58136	52.29
KOLTEPATIL	EQ	14-Nov-2022	320.40	324.00	328.50	315.90	316.00	318.50	319.24	139969	446.83	4380	53354	38.12
KOPRAN	EQ	14-Nov-2022	172.65	165.00	165.00	151.20	154.55	153.35	155.84	525677	819.19	9498	335126	63.75
KORE	SM	14-Nov-2022	191.60	201.15	201.15	182.05	182.05	185.95	196.66	282000	554.59	88	186000	65.96
KOTAKALPHA	EQ	14-Nov-2022	29.96	30.19	30.19	29.76	29.80	29.85	29.95	438631	131.35	709	388520	88.58
KOTAKBANK	EQ	14-Nov-2022	1899.10	1902.85	1928.70	1901.00	1921.00	1922.80	1922.18	2142267	41178.30	65503	1314168	61.34
KOTAKBKETF	EQ	14-Nov-2022	427.33	429.19	429.19	425.35	426.79	426.54	426.48	9820	41.88	433	7129	72.60
KOTAKCONS	EQ	14-Nov-2022	78.62	78.62	78.62	78.00	78.00	78.00	78.14	17	0.01	6	15	88.24
KOTAKGOLD	EQ	14-Nov-2022	45.28	44.92	45.24	44.90	45.10	44.99	45.05	125762	56.66	806	77230	61.41
KOTAKIT	EQ	14-Nov-2022	30.56	30.57	31.04	30.57	30.84	30.82	30.79	186850	57.53	483	98285	52.60
KOTAKLOVOL	EQ	14-Nov-2022	13.57	13.57	13.90	13.30	13.47	13.51	13.53	4012	0.54	92	1769	44.09
KOTAKMID50	EQ	14-Nov-2022	87.48	95.00	95.00	86.91	87.10	87.30	87.36	350	0.31	33	203	58.00
KOTAKMNC	EQ	14-Nov-2022	20.11	20.10	20.30	19.92	20.15	20.16	20.14	8291	1.67	49	8274	99.79
KOTAKNIFTY	EQ	14-Nov-2022	195.25	212.80	212.80	194.91	194.92	195.07	195.32	38659	75.51	406	35243	91.16
KOTAKNV20	EQ	14-Nov-2022	101.58	102.39	102.39	101.03	101.87	101.76	101.88	7982	8.13	237	5046	63.22
KOTAKPSUBK	EQ	14-Nov-2022	373.13	375.99	375.99	368.98	371.40	370.86	371.20	12470	46.29	483	6912	55.43
KOTARISUG	EQ	14-Nov-2022	41.25	40.50	41.70	40.50	40.90	41.00	41.12	195209	80.27	2289	98953	50.69
KOTHARIPET	EQ	14-Nov-2022	69.75	71.90	71.90	68.00	68.00	68.80	69.36	39857	27.64	773	28430	71.33
KOTHARIPRO	EQ	14-Nov-2022	114.90	116.40	120.40	113.10	117.80	117.60	116.02	8234	9.55	292	5429	65.93
KOTYARK	SM	14-Nov-2022	498.30	485.00	485.00	473.40	473.40	473.40	474.60	61200	290.45	170	49800	81.37
KOVAI	EQ	14-Nov-2022	1618.35	1650.00	1660.00	1586.25	1628.20	1639.55	1635.78	9435	154.34	711	7535	79.86
KPIGREEN	EQ	14-Nov-2022	819.45	819.50	832.00	796.05	821.00	824.75	813.36	90091	732.77	6478	40627	45.10
KPITTECH	EQ	14-Nov-2022	689.35	692.00	693.90	676.00	682.65	682.75	681.69	728161	4963.83	21187	218808	30.05
KPRMILL	EQ	14-Nov-2022	542.00	525.05	547.80	525.05	541.45	540.90	540.27	128645	695.03	8689	59174	46.00
KRBL	EQ	14-Nov-2022	390.55	389.90	414.10	386.00	413.00	412.10	405.76	1636731	6641.19	35560	662427	40.47
KREBSBIO	EQ	14-Nov-2022	113.35	114.75	114.75	111.85	112.00	112.85	113.28	3863	4.38	152	2476	64.10
KRIDHANINF	EQ	14-Nov-2022	3.55	3.60	3.60	3.55	3.60	3.60	3.58	35024	1.25	76	28178	80.45
KRISHANA	EQ	14-Nov-2022	365.00	365.00	370.50	364.25	367.00	367.65	366.93	10002	36.70	415	7876	78.74
KRISHNADEF	SM	14-Nov-2022	117.70	111.85	111.85	111.85	111.85	111.85	111.85	27000	30.20	9	27000	100.00
KRITI	EQ	14-Nov-2022	82.65	83.95	83.95	80.10	82.00	81.55	81.38	18031	14.67	505	11221	62.23
KRITIKA	EQ	14-Nov-2022	16.80	17.20	17.20	16.70	16.95	16.85	16.83	125353	21.10	815	89180	71.14
KRITINUT	EQ	14-Nov-2022	54.75	55.00	56.40	54.00	54.45	54.30	55.03	33123	18.23	813	18772	56.67
KRSNAA	EQ	14-Nov-2022	467.10	467.10	470.40	464.15	466.25	466.25	466.49	35115	163.81	3435	22935	65.31
KSB	EQ	14-Nov-2022	1834.40	1815.65	1870.00	1811.05	1829.00	1848.60	1850.95	14086	260.72	3270	4907	34.84
KSCL	EQ	14-Nov-2022	499.65	499.65	500.05	487.85	494.15	494.50	493.47	297872	1469.91	8974	156975	52.70
KSHITIJPOL	BE	14-Nov-2022	54.95	52.25	52.25	52.25	52.25	52.25	52.25	11741	6.13	344	-	-
KSL	EQ	14-Nov-2022	298.75	298.75	304.65	298.00	300.25	299.35	301.46	35328	106.50	1662	21566	61.05
KSOLVES	EQ	14-Nov-2022	437.15	437.15	442.95	435.00	440.00	439.75	439.78	12833	56.44	1101	8132	63.37
KTKBANK	EQ	14-Nov-2022	135.15	135.15	135.15	129.50	130.70	131.40	131.54	3381266	4447.79	19834	1576973	46.64
KUANTUM	EQ	14-Nov-2022	152.45	153.45	154.90	150.20	152.00	151.50	152.26	49201	74.91	1128	20976	42.63
L&TFH	EQ	14-Nov-2022	81.60	81.65	83.70	81.00	82.90	83.00	82.59	5911809	4882.36	17879	1626320	27.51
L&TFINANCE	NE	14-Nov-2022	1030.00	1030.00	1030.55	1029.00	1029.00	1029.19	1029.50	13	0.13	3	13	100.00
L&TFINANCE	NG	14-Nov-2022	1145.00	1146.00	1146.00	1142.00	1142.00	1142.00	1142.52	200	2.29	4	200	100.00
L&TFINANCE	NI	14-Nov-2022	1100.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	3	30	100.00
L&TFINANCE	NO	14-Nov-2022	1054.26	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	112	1.19	3	112	100.00
L&TFINANCE	NQ	14-Nov-2022	1050.00	1020.00	1124.99	1020.00	1020.01	1020.01	1081.25	12	0.13	4	9	75.00
L&TFINANCE	NU	14-Nov-2022	1104.07	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	5	0.06	1	5	100.00
L&TFINANCE	Y1	14-Nov-2022	1258.85	1263.90	1263.90	1263.90	1263.90	1263.90	1263.90	242	3.06	1	242	100.00
L&TFINANCE	Y5	14-Nov-2022	1087.01	1087.50	1089.50	950.20	1084.50	1084.33	1054.64	1600	16.87	53	1024	64.00
L&TFINANCE	Y7	14-Nov-2022	1022.55	1023.00	1027.00	1023.00	1023.55	1023.55	1026.71	54	0.55	7	54	100.00
L&TFINANCE	Y9	14-Nov-2022	1100.00	1110.00	1110.00	1109.75	1109.75	1109.75	1109.91	300	3.33	22	300	100.00
LAGNAM	EQ	14-Nov-2022	62.10	60.00	63.70	54.00	57.45	56.75	56.59	97656	55.27	1048	52475	53.73
LAKPRE	BZ	14-Nov-2022	6.05	6.05	6.20	5.75	5.80	5.80	5.81	3464	0.20	16	-	-
LALPATHLAB	EQ	14-Nov-2022	2352.75	2363.00	2509.50	2352.00	2476.60	2484.20	2465.36	613968	15136.52	42010	163780	26.68
LAMBODHARA	EQ	14-Nov-2022	94.55	98.00	109.55	96.65	102.60	102.65	105.14	310761	326.72	6279	112148	36.09
LANCER	EQ	14-Nov-2022	475.60	475.60	491.80	455.85	476.00	477.65	469.80	269698	1267.03	12725	81560	30.24
LAOPALA	EQ	14-Nov-2022	414.15	416.25	433.85	410.65	425.40	426.50	427.04	1336471	5707.21	53077	645747	48.32
LASA	EQ	14-Nov-2022	32.45	32.05	33.30	31.75	33.25	32.95	32.82	43487	14.27	557	25420	58.45
LATENTVIEW	EQ	14-Nov-2022	388.00	389.50	392.85	388.00	388.00	388.85	390.40	189711	740.63	9310	92446	48.73
LATTEYS	SM	14-Nov-2022	37.50	39.25	39.35	39.25	39.35	39.35	39.33	60000	23.60	11	50000	83.33
LAURUSLABS	EQ	14-Nov-2022	455.40	457.70	469.50	453.05	468.40	468.55	464.62	1222376	5679.43	20459	570357	46.66
LAXMICOT	EQ	14-Nov-2022	23.55	24.20	24.20	23.25	23.85	23.80	23.85	14992	3.58	88	10155	67.74
LAXMIMACH	EQ	14-Nov-2022	13259.55	13200.00	13625.00	13200.00	13270.00	13391.25	13456.08	7628	1026.43	2759	4038	52.94
LCCINFOTEC	EQ	14-Nov-2022	2.45	2.50	2.55	2.45	2.55	2.55	2.54	161474	4.10	138	114710	71.04
LEMERITE	SM	14-Nov-2022	68.15	63.05	65.70	63.00	64.50	64.50	64.24	83200	53.45	48	57600	69.23
LEMONTREE	EQ	14-Nov-2022	91.25	90.00	91.40	87.70	90.00	90.00	89.61	4307071	3859.40	21828	1867184	43.35
LEXUS	SM	14-Nov-2022	72.25	74.00	74.00	70.00	70.00	70.00	71.73	18000	12.91	9	17000	94.44
LFIC	EQ	14-Nov-2022	100.90	106.15	106.15	100.75	100.75	101.80	102.33	2576	2.64	100	1339	51.98
LGBBROSLTD	EQ	14-Nov-2022	692.50	692.00	692.50	680.60	690.60	690.15	685.77	69836	478.92	4475	38931	55.75
LGBFORGE	BE	14-Nov-2022	10.15	10.10	10.15	9.75	10.00	9.95	9.91	133493	13.23	328	-	-
LIBAS	EQ	14-Nov-2022	20.90	20.90	21.95	20.35	20.70	20.65	21.04	198919	41.86	1189	136739	68.74
LIBERTSHOE	EQ	14-Nov-2022	311.30	326.85	326.85	312.00	326.85	326.85	324.46	138367	448.95	2520	93071	67.26
LICHSGFIN	EQ	14-Nov-2022	376.40	377.25	380.00	370.50	373.30	373.50	373.99	3344065	12506.42	45328	1036431	30.99
LICI	EQ	14-Nov-2022	627.70	663.95	684.90	658.30	664.20	664.65	667.22	8854572	59079.67	160351	1960641	22.14
LICNETFGSC	EQ	14-Nov-2022	22.45	22.45	22.97	22.06	22.60	22.64	22.51	16175	3.64	230	7186	44.43
LICNETFN50	EQ	14-Nov-2022	196.92	196.77	197.27	196.76	197.20	197.13	197.13	9050	17.84	42	8264	91.31
LICNETFSEN	EQ	14-Nov-2022	667.44	667.44	684.30	667.44	669.00	669.10	674.23	1692	11.41	141	398	23.52
LICNFNHGP	EQ	14-Nov-2022	197.79	198.99	198.99	195.17	197.75	197.74	197.77	648	1.28	26	502	77.47
LIKHITHA	EQ	14-Nov-2022	392.95	392.00	392.00	380.00	382.80	381.45	385.14	69562	267.91	2309	30661	44.08
LINC	EQ	14-Nov-2022	341.00	340.00	354.45	330.10	338.95	340.80	343.26	89171	306.09	2402	56798	63.70
LINCOLN	EQ	14-Nov-2022	303.05	303.05	307.80	300.35	305.00	305.40	305.26	31664	96.66	1865	19524	61.66
LINDEINDIA	EQ	14-Nov-2022	3196.55	3198.00	3223.95	3181.60	3186.30	3197.50	3199.38	19072	610.19	3867	9945	52.14
LIQUIDBEES	EQ	14-Nov-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1306716	13067.13	8095	1138298	87.11
LIQUIDETF	EQ	14-Nov-2022	1000.00	1004.99	1004.99	999.51	999.99	999.99	1000.00	51055	510.55	124	34024	66.64
LLOYDS	SM	14-Nov-2022	51.10	50.05	51.90	49.00	50.35	50.35	49.98	33000	16.49	11	30000	90.91
LODHA	EQ	14-Nov-2022	955.55	960.35	971.95	937.95	949.00	945.55	954.71	322639	3080.26	13010	161996	50.21
LOKESHMACH	BE	14-Nov-2022	110.90	113.15	113.80	109.00	109.50	109.60	109.91	19775	21.73	227	-	-
LOTUSEYE	EQ	14-Nov-2022	76.30	78.10	80.00	72.00	72.80	72.85	76.60	132774	101.71	1803	68244	51.40
LOVABLE	EQ	14-Nov-2022	153.75	148.10	149.40	141.75	144.00	144.10	144.53	74467	107.63	3436	44865	60.25
LOYALTEX	EQ	14-Nov-2022	790.60	750.00	925.05	701.75	732.70	745.70	749.00	5164	38.68	684	2897	56.10
LPDC	EQ	14-Nov-2022	5.85	6.20	6.20	5.70	5.85	5.80	5.84	103906	6.06	214	69814	67.19
LSIL	EQ	14-Nov-2022	12.95	13.00	13.15	12.75	12.95	12.95	12.98	1003207	130.17	2754	707437	70.52
LT	EQ	14-Nov-2022	2011.10	2013.05	2021.90	1995.25	1999.55	1999.80	2003.29	1175155	23541.72	54858	763804	65.00
LTGILTBEES	EQ	14-Nov-2022	22.74	22.75	22.86	22.74	22.81	22.80	22.79	43553	9.93	135	31581	72.51
LTI	EQ	14-Nov-2022	5058.00	5096.00	5188.00	5076.00	5161.00	5155.70	5150.17	664125	34203.59	70064	350446	52.77
LTTS	EQ	14-Nov-2022	3717.00	3727.00	3818.85	3727.00	3798.25	3794.00	3791.98	367880	13949.92	25933	160137	43.53
LUMAXIND	EQ	14-Nov-2022	1780.60	1762.75	1765.00	1683.05	1698.95	1704.45	1728.17	70982	1226.69	9422	28219	39.76
LUMAXTECH	EQ	14-Nov-2022	252.40	260.90	260.90	244.00	249.80	251.00	249.84	257362	642.99	9160	87760	34.10
LUPIN	EQ	14-Nov-2022	747.00	749.00	760.80	737.40	758.50	759.50	754.86	1644409	12412.97	45097	498256	30.30
LUXIND	EQ	14-Nov-2022	1732.00	1743.00	1744.95	1675.10	1698.00	1695.65	1704.29	126433	2154.79	12268	36267	28.68
LXCHEM	EQ	14-Nov-2022	297.45	298.95	300.60	296.00	299.30	299.05	298.83	405514	1211.80	11923	178158	43.93
LYKALABS	EQ	14-Nov-2022	127.55	127.55	130.40	126.50	127.20	126.85	128.32	44093	56.58	1229	24990	56.68
LYPSAGEMS	EQ	14-Nov-2022	6.95	7.00	7.15	6.70	6.95	6.90	6.95	81973	5.70	278	43336	52.87
M&M	EQ	14-Nov-2022	1287.10	1304.00	1309.70	1268.05	1280.00	1278.15	1285.86	3794391	48790.52	94714	2082116	54.87
M&MFIN	EQ	14-Nov-2022	221.85	222.00	222.90	213.60	215.90	215.70	216.40	4827077	10445.90	24584	2198370	45.54
M&MFIN	N2	14-Nov-2022	1064.15	1068.00	1072.00	1068.00	1072.00	1072.00	1070.55	811	8.68	8	811	100.00
MAANALU	EQ	14-Nov-2022	184.95	186.90	186.90	175.35	179.80	179.15	180.28	85293	153.77	3687	42131	49.40
MACPOWER	EQ	14-Nov-2022	343.20	343.00	350.00	335.00	350.00	347.45	342.94	30609	104.97	2478	16876	55.13
MADHAV	EQ	14-Nov-2022	43.45	42.00	42.50	41.55	41.90	41.85	42.02	13721	5.77	247	8659	63.11
MADHAVBAUG	SM	14-Nov-2022	146.30	153.55	153.60	146.50	150.00	149.80	151.85	22400	34.02	14	16000	71.43
MADHUCON	BE	14-Nov-2022	5.45	5.55	5.70	5.30	5.35	5.35	5.45	54974	3.00	69	-	-
MADRASFERT	EQ	14-Nov-2022	47.90	48.45	48.50	47.00	47.25	47.25	47.41	171188	81.17	1462	87114	50.89
MAESGETF	EQ	14-Nov-2022	30.53	30.60	30.69	30.54	30.62	30.61	30.61	2649	0.81	79	1591	60.06
MAFANG	EQ	14-Nov-2022	36.70	36.99	37.48	36.75	37.10	37.04	37.20	1791334	666.44	6169	1112844	62.12
MAFSETF	EQ	14-Nov-2022	19.12	19.17	19.18	19.05	19.11	19.11	19.16	202968	38.88	605	191640	94.42
MAGADSUGAR	EQ	14-Nov-2022	280.10	279.55	285.50	279.55	284.10	284.35	283.87	5077	14.41	406	3192	62.87
MAGNUM	EQ	14-Nov-2022	23.50	22.55	25.85	21.30	23.75	24.00	23.77	1130425	268.72	4687	421715	37.31
MAHABANK	EQ	14-Nov-2022	23.40	23.55	23.70	22.90	23.20	23.10	23.14	6472068	1497.80	8812	2581170	39.88
MAHAPEXLTD	BE	14-Nov-2022	103.10	100.00	108.25	98.00	107.00	107.00	107.19	22495	24.11	85	-	-
MAHASTEEL	EQ	14-Nov-2022	68.90	68.85	69.90	68.15	69.80	69.55	69.28	7548	5.23	135	4171	55.26
MAHEPC	EQ	14-Nov-2022	96.05	96.95	97.30	93.10	95.80	95.35	95.15	34244	32.58	688	25484	74.42
MAHESHWARI	EQ	14-Nov-2022	77.20	77.25	78.45	76.40	77.05	77.15	77.19	23268	17.96	248	15592	67.01
MAHICKRA	SM	14-Nov-2022	70.75	70.50	70.50	70.50	70.50	70.50	70.50	1500	1.06	1	1500	100.00
MAHINDCIE	EQ	14-Nov-2022	290.65	292.00	292.35	282.05	287.00	286.65	285.77	338682	967.85	7162	129734	38.31
MAHKTECH	EQ	14-Nov-2022	12.04	12.39	12.75	12.31	12.42	12.38	12.42	802044	99.58	1208	632781	78.90
MAHLIFE	EQ	14-Nov-2022	407.75	411.00	414.90	404.00	407.50	408.40	409.71	90456	370.60	4651	40168	44.41
MAHLOG	EQ	14-Nov-2022	504.90	505.00	507.95	491.00	494.40	492.20	496.34	130754	648.99	7656	78233	59.83
MAHSCOOTER	EQ	14-Nov-2022	5344.15	5370.90	5549.00	5296.60	5535.00	5502.85	5426.88	13259	719.55	3856	8290	62.52
MAHSEAMLES	EQ	14-Nov-2022	795.70	805.00	814.90	790.00	795.00	792.20	800.47	158108	1265.60	9962	82369	52.10
MAITHANALL	EQ	14-Nov-2022	1000.40	960.00	968.40	921.00	945.90	943.20	939.00	100534	944.01	8006	54368	54.08
MAKS	SM	14-Nov-2022	52.70	55.30	55.30	50.10	50.10	50.10	53.59	228000	122.18	31	120000	52.63
MALLCOM	EQ	14-Nov-2022	697.20	700.00	711.05	690.10	700.00	697.85	700.27	3786	26.51	329	3129	82.65
MALUPAPER	EQ	14-Nov-2022	35.60	35.00	35.45	34.35	34.50	34.55	34.83	34626	12.06	273	18202	52.57
MAM150ETF	EQ	14-Nov-2022	11.94	11.90	12.50	11.86	11.94	11.94	11.94	39069	4.66	621	31836	81.49
MAMFGETF	EQ	14-Nov-2022	84.69	84.51	85.20	84.51	85.07	85.08	85.09	1706	1.45	88	1033	60.55
MAN50ETF	EQ	14-Nov-2022	191.38	192.20	192.20	190.95	191.58	191.74	191.73	17321	33.21	139	16225	93.67
MANAKALUCO	EQ	14-Nov-2022	21.10	21.45	21.90	21.00	21.40	21.15	21.39	32793	7.02	558	22349	68.15
MANAKCOAT	EQ	14-Nov-2022	17.85	18.60	18.60	17.10	18.00	18.00	17.70	28399	5.03	167	18034	63.50
MANAKSIA	EQ	14-Nov-2022	81.35	82.00	83.80	82.00	82.15	82.45	82.95	122683	101.76	1456	84934	69.23
MANAKSTEEL	EQ	14-Nov-2022	37.25	37.25	38.60	37.15	38.30	37.95	37.95	49202	18.67	430	27186	55.25
MANALIPETC	EQ	14-Nov-2022	84.00	84.45	84.45	82.90	82.95	83.10	83.35	233985	195.03	4047	141410	60.44
MANAPPURAM	EQ	14-Nov-2022	108.80	108.80	117.00	107.85	116.80	116.65	114.12	32977702	37635.54	114851	8597325	26.07
MANGALAM	EQ	14-Nov-2022	143.30	140.00	141.70	136.55	140.20	139.05	139.61	28852	40.28	927	15959	55.31
MANGCHEFER	EQ	14-Nov-2022	83.00	83.00	83.35	80.20	81.40	80.90	81.28	282139	229.31	2950	179155	63.50
MANGLMCEM	EQ	14-Nov-2022	346.45	342.70	347.35	340.10	341.00	342.80	342.54	33997	116.45	1949	23153	68.10
MANINDS	EQ	14-Nov-2022	88.70	88.15	90.40	88.00	90.40	89.95	88.98	75398	67.09	966	48194	63.92
MANINFRA	EQ	14-Nov-2022	83.45	84.10	85.75	83.30	83.40	83.45	84.56	367079	310.40	2500	243576	66.36
MANORAMA	EQ	14-Nov-2022	1115.20	1143.00	1143.00	1095.00	1115.00	1112.85	1109.70	2583	28.66	523	1613	62.45
MANORG	EQ	14-Nov-2022	574.95	558.80	558.80	522.20	536.00	536.40	537.45	37784	203.07	3576	17760	47.00
MANUGRAPH	EQ	14-Nov-2022	14.70	15.25	15.25	14.30	14.40	14.50	14.69	4342	0.64	45	3566	82.13
MANXT50	EQ	14-Nov-2022	435.04	436.27	438.98	435.23	436.95	437.62	437.24	1573	6.88	59	686	43.61
MANYAVAR	EQ	14-Nov-2022	1368.50	1363.00	1363.00	1331.25	1343.40	1342.00	1340.27	69638	933.33	10919	51653	74.17
MAPMYINDIA	EQ	14-Nov-2022	1283.75	1299.00	1299.00	1248.25	1248.25	1251.05	1262.08	96393	1216.55	12477	49486	51.34
MARALOVER	EQ	14-Nov-2022	58.85	59.00	59.90	57.20	57.20	57.85	58.30	15831	9.23	357	9714	61.36
MARATHON	EQ	14-Nov-2022	192.25	199.00	227.50	195.05	226.45	221.15	218.91	125118	273.90	2245	67290	53.78
MARICO	EQ	14-Nov-2022	499.15	501.65	505.55	495.25	498.70	499.55	501.57	1914318	9601.71	38969	749664	39.16
MARINE	EQ	14-Nov-2022	34.60	36.00	37.95	31.60	33.50	32.80	35.15	2026850	712.34	8322	1059619	52.28
MARKSANS	EQ	14-Nov-2022	49.85	50.20	51.45	49.60	51.30	51.10	50.77	2021331	1026.30	9130	482070	23.85
MARSHALL	EQ	14-Nov-2022	28.60	28.95	29.50	28.10	28.45	28.45	28.65	46979	13.46	441	21263	45.26
MARUTI	EQ	14-Nov-2022	9087.55	9100.00	9163.05	8992.55	9155.00	9152.35	9122.51	282822	25800.46	42163	101912	36.03
MASFIN	EQ	14-Nov-2022	875.10	860.70	886.00	853.00	862.55	858.55	866.08	18027	156.13	2347	8644	47.95
MASKINVEST	BE	14-Nov-2022	155.65	163.40	163.40	163.40	163.40	163.40	163.40	1086	1.77	45	-	-
MASPTOP50	EQ	14-Nov-2022	26.14	26.67	26.67	25.89	26.11	26.08	26.05	614301	160.01	815	531607	86.54
MASTEK	EQ	14-Nov-2022	1655.30	1665.00	1669.30	1641.00	1643.00	1646.45	1652.81	48121	795.35	4357	27380	56.90
MATRIMONY	EQ	14-Nov-2022	600.25	606.25	606.25	598.00	604.00	601.30	600.24	98025	588.39	1285	93225	95.10
MAWANASUG	EQ	14-Nov-2022	78.95	79.35	80.95	78.10	79.05	78.85	79.10	198953	157.37	2753	100877	50.70
MAXHEALTH	EQ	14-Nov-2022	445.10	448.30	449.50	440.50	442.00	442.60	444.41	895078	3977.82	23632	601818	67.24
MAXIND	EQ	14-Nov-2022	100.80	100.05	102.65	97.50	99.65	98.85	99.26	153777	152.63	3288	98052	63.76
MAXVIL	EQ	14-Nov-2022	176.70	176.70	178.95	168.00	169.95	169.40	172.05	126203	217.13	2503	84658	67.08
MAYURUNIQ	EQ	14-Nov-2022	475.35	472.00	477.15	443.95	450.00	449.40	451.14	497137	2242.77	18509	322867	64.95
MAZDA	EQ	14-Nov-2022	777.15	785.10	785.10	750.00	772.00	759.80	762.02	8215	62.60	1109	4272	52.00
MAZDOCK	EQ	14-Nov-2022	791.65	795.00	819.80	785.70	797.50	800.15	806.66	3298534	26607.82	72252	486943	14.76
MBAPL	BE	14-Nov-2022	465.00	465.00	465.00	452.00	455.80	458.00	459.19	11328	52.02	483	-	-
MBECL	BE	14-Nov-2022	3.45	3.50	3.60	3.40	3.50	3.50	3.49	99134	3.46	127	-	-
MBLINFRA	EQ	14-Nov-2022	19.90	19.70	19.85	19.50	19.50	19.65	19.71	48088	9.48	241	31068	64.61
MC1RG	MF	14-Nov-2022	16.61	17.50	17.50	17.50	17.50	17.50	17.50	29498	5.16	8	29498	100.00
MCDOWELL-N	EQ	14-Nov-2022	884.90	884.85	890.05	875.95	878.50	881.40	883.59	426011	3764.18	20994	175130	41.11
MCL	EQ	14-Nov-2022	25.80	26.35	26.35	25.60	25.70	25.75	25.94	24152	6.26	154	18435	76.33
MCLEODRUSS	EQ	14-Nov-2022	27.50	27.55	28.85	27.40	28.10	28.25	28.38	692357	196.49	2098	313248	45.24
MCX	EQ	14-Nov-2022	1526.50	1522.00	1532.55	1497.90	1512.00	1514.80	1514.19	203473	3080.98	17991	80648	39.64
MEDICAMEQ	EQ	14-Nov-2022	898.35	882.00	890.90	841.00	858.00	855.45	863.85	12638	109.17	1325	6953	55.02
MEDICO	BE	14-Nov-2022	215.55	216.00	226.30	215.00	226.30	225.20	220.80	58706	129.62	333	-	-
MEDPLUS	EQ	14-Nov-2022	582.20	594.00	689.00	585.10	609.00	618.00	647.85	1738613	11263.65	64843	244733	14.08
MEGAFLEX	SM	14-Nov-2022	44.10	44.05	44.05	44.05	44.05	44.05	44.05	6000	2.64	2	6000	100.00
MEGASOFT	EQ	14-Nov-2022	37.70	37.70	38.45	36.30	37.00	36.90	37.16	41399	15.38	447	23806	57.50
MEGASTAR	BE	14-Nov-2022	263.40	268.85	276.55	260.00	260.00	261.70	268.50	14080	37.80	349	-	-
MELSTAR	BZ	14-Nov-2022	2.60	2.65	2.65	2.50	2.65	2.65	2.50	2776	0.07	14	-	-
MENONBE	EQ	14-Nov-2022	99.90	99.90	100.95	98.15	98.75	98.65	98.86	28264	27.94	579	18460	65.31
MEP	BE	14-Nov-2022	16.85	16.85	17.35	16.05	16.90	17.00	16.81	574752	96.61	638	-	-
MERCATOR	BE	14-Nov-2022	1.20	1.15	1.20	1.15	1.20	1.15	1.16	244070	2.84	182	-	-
METALFORGE	BZ	14-Nov-2022	4.30	4.20	4.30	4.10	4.25	4.25	4.16	2649	0.11	23	-	-
METROBRAND	EQ	14-Nov-2022	799.55	798.00	811.90	782.55	795.25	794.90	797.69	110566	881.97	7645	40969	37.05
METROPOLIS	EQ	14-Nov-2022	1603.70	1611.75	1640.00	1565.00	1570.00	1576.75	1606.82	203311	3266.84	17303	88314	43.44
MFL	EQ	14-Nov-2022	1259.10	1260.00	1277.80	1240.00	1241.00	1245.65	1251.84	110446	1382.61	8398	71557	64.79
MFSL	EQ	14-Nov-2022	689.60	693.05	693.05	671.50	672.95	674.40	676.44	611602	4137.10	28510	362314	59.24
MGEL	EQ	14-Nov-2022	32.10	32.90	33.60	30.80	31.60	31.90	31.88	139163	44.36	937	79735	57.30
MGL	EQ	14-Nov-2022	876.05	861.00	888.00	837.05	876.00	880.30	866.10	674481	5841.69	25374	190154	28.19
MHHL	SM	14-Nov-2022	36.95	36.85	36.90	36.85	36.90	36.90	36.87	15000	5.53	4	15000	100.00
MHLXMIRU	EQ	14-Nov-2022	221.30	220.00	229.65	214.25	214.25	218.30	221.42	21859	48.40	683	14313	65.48
MHRIL	EQ	14-Nov-2022	270.75	268.05	270.75	264.35	267.35	268.40	267.21	222009	593.24	5117	115887	52.20
MICEL	BE	14-Nov-2022	11.40	11.00	11.95	11.00	11.40	11.25	11.41	89393	10.20	395	-	-
MID150BEES	EQ	14-Nov-2022	121.46	122.95	122.95	120.54	121.51	121.54	121.39	68802	83.52	2396	46246	67.22
MIDHANI	EQ	14-Nov-2022	251.45	251.35	255.40	245.60	249.00	250.75	249.67	759832	1897.04	12592	302883	39.86
MILTON	ST	14-Nov-2022	17.10	17.95	17.95	17.95	17.95	17.95	17.95	22000	3.95	5	22000	100.00
MINDACORP	EQ	14-Nov-2022	202.60	203.00	205.00	196.00	204.50	203.80	200.49	432842	867.79	10610	190340	43.97
MINDPOOL	SM	14-Nov-2022	28.20	29.60	29.60	29.60	29.60	29.60	29.60	4000	1.18	1	4000	100.00
MINDSPACE	RR	14-Nov-2022	340.86	342.00	343.99	335.30	335.79	336.11	340.54	169318	576.59	8486	157308	92.91
MINDTECK	EQ	14-Nov-2022	141.65	142.80	148.45	139.80	141.00	140.70	142.76	32340	46.17	816	16788	51.91
MINDTREE	EQ	14-Nov-2022	3664.40	3676.00	3790.45	3671.75	3760.00	3766.75	3754.38	1136773	42678.77	76413	386189	33.97
MIRCELECTR	EQ	14-Nov-2022	16.50	16.60	16.60	15.20	15.45	15.50	15.71	853393	134.09	2132	569120	66.69
MIRZAINT	EQ	14-Nov-2022	285.55	284.50	284.90	270.10	270.90	273.05	277.41	487626	1352.73	17723	325734	66.80
MITCON	BE	14-Nov-2022	66.05	65.95	67.00	64.05	66.80	66.80	65.67	5469	3.59	54	-	-
MITTAL	EQ	14-Nov-2022	11.60	11.95	11.95	11.10	11.10	11.30	11.49	30642	3.52	117	25737	83.99
MKPL	SM	14-Nov-2022	1354.05	1421.75	1421.75	1385.00	1421.75	1421.75	1409.58	19500	274.87	35	15000	76.92
MMFL	EQ	14-Nov-2022	751.95	752.10	775.00	751.95	769.00	771.45	766.26	9031	69.20	1184	6364	70.47
MMP	EQ	14-Nov-2022	135.00	136.50	149.40	135.95	149.00	145.45	142.54	50934	72.60	961	27205	53.41
MMTC	EQ	14-Nov-2022	38.25	38.80	38.85	36.00	37.40	37.55	37.69	3415751	1287.34	12042	728459	21.33
MODIRUBBER	BE	14-Nov-2022	74.50	78.00	78.00	70.80	72.05	73.65	74.39	2925	2.18	52	-	-
MODISONLTD	EQ	14-Nov-2022	64.25	63.00	63.80	62.05	63.30	62.95	63.12	41006	25.88	530	26756	65.25
MOGSEC	EQ	14-Nov-2022	49.67	49.81	49.88	49.70	49.70	49.76	49.78	11744	5.85	59	7656	65.19
MOHEALTH	EQ	14-Nov-2022	23.70	24.41	24.41	22.99	23.60	23.60	23.61	2470	0.58	28	2032	82.27
MOHITIND	EQ	14-Nov-2022	17.40	17.85	18.00	17.00	17.00	17.05	17.19	27021	4.65	109	16383	60.63
MOHOTAIND	BZ	14-Nov-2022	5.60	5.60	5.85	5.60	5.85	5.85	5.79	16449	0.95	36	-	-
MOIL	EQ	14-Nov-2022	158.05	156.80	156.80	150.50	151.55	152.20	153.98	280252	431.52	6090	171650	61.25
MOKSH	EQ	14-Nov-2022	13.25	13.40	13.70	13.10	13.30	13.20	13.28	61415	8.16	329	44058	71.74
MOL	EQ	14-Nov-2022	115.30	115.50	119.85	112.95	119.10	119.25	118.02	1706586	2014.13	13743	580446	34.01
MOLDTECH	EQ	14-Nov-2022	103.95	104.60	106.90	102.05	104.50	105.10	104.75	65844	68.97	2302	28794	43.73
MOLDTKPAC	EQ	14-Nov-2022	869.00	861.00	869.00	842.75	850.00	851.05	854.48	55054	470.42	5908	36701	66.66
MOLOWVOL	EQ	14-Nov-2022	24.56	25.29	28.40	24.20	24.28	24.66	24.66	7250	1.79	115	6930	95.59
MOM100	EQ	14-Nov-2022	33.21	34.24	34.24	33.02	33.18	33.21	33.23	83807	27.85	1172	45901	54.77
MOM50	EQ	14-Nov-2022	184.47	182.39	184.99	182.39	183.37	183.57	183.95	1148	2.11	70	643	56.01
MOMENTUM	EQ	14-Nov-2022	20.31	20.50	20.50	19.90	20.25	19.93	20.10	2377	0.48	93	2327	97.90
MOMOMENTUM	EQ	14-Nov-2022	40.53	40.98	40.98	40.10	40.12	40.13	40.23	18150	7.30	155	14338	79.00
MON100	EQ	14-Nov-2022	91.92	92.35	92.94	91.92	92.59	92.60	92.66	1419204	1314.97	7163	1062712	74.88
MONARCH	EQ	14-Nov-2022	366.75	369.90	383.45	363.05	379.90	378.70	375.64	23324	87.61	1347	13043	55.92
MONQ50	EQ	14-Nov-2022	50.91	52.00	52.00	50.51	51.01	51.53	51.37	123358	63.37	423	75394	61.12
MONTECARLO	EQ	14-Nov-2022	682.05	694.60	724.00	681.85	695.15	694.00	700.13	138527	969.86	10588	47243	34.10
MOQUALITY	EQ	14-Nov-2022	120.95	120.95	122.39	120.95	122.10	122.10	121.82	446	0.54	9	332	74.44
MORARJEE	EQ	14-Nov-2022	21.50	21.95	22.70	20.85	22.25	21.90	22.17	59290	13.15	372	44021	74.25
MOREPENLAB	EQ	14-Nov-2022	28.50	28.75	29.00	28.40	28.65	28.65	28.75	1253057	360.29	4826	571509	45.61
MOTHERSON	EQ	14-Nov-2022	71.05	71.40	73.55	70.80	72.85	72.90	72.36	23708274	17155.11	55643	14746797	62.20
MOTILALOFS	EQ	14-Nov-2022	692.25	695.75	695.75	683.05	686.20	689.70	687.89	53869	370.56	4123	25046	46.49
MOTOGENFIN	EQ	14-Nov-2022	25.95	26.95	26.95	25.25	25.70	25.70	26.17	1419	0.37	25	1317	92.81
MOVALUE	EQ	14-Nov-2022	46.01	45.90	46.60	45.30	46.15	46.15	46.27	1596	0.74	26	660	41.35
MPHASIS	EQ	14-Nov-2022	2026.65	2048.00	2063.00	2024.00	2030.00	2035.40	2043.54	529228	10814.98	39069	274768	51.92
MPSLTD	EQ	14-Nov-2022	862.80	860.00	920.00	850.00	877.15	878.75	901.22	60930	549.11	4568	24955	40.96
MRF	EQ	14-Nov-2022	86156.40	86587.20	86750.00	85200.00	86455.00	86179.85	86116.29	13612	11722.15	8226	3600	26.45
MRO-TEK	EQ	14-Nov-2022	66.20	65.00	66.80	64.50	64.95	64.75	65.05	6587	4.28	114	5221	79.26
MRPL	EQ	14-Nov-2022	53.90	54.30	54.40	53.25	53.30	53.35	53.56	1244401	666.45	6182	754396	60.62
MSPL	EQ	14-Nov-2022	9.85	9.90	10.20	9.50	9.70	9.60	9.80	373042	36.57	871	288303	77.28
MSTCLTD	EQ	14-Nov-2022	279.60	281.00	289.40	279.60	286.00	286.80	284.49	276825	787.53	7145	95181	34.38
MSUMI	EQ	14-Nov-2022	83.05	83.75	84.10	82.00	83.00	82.95	83.34	2728754	2274.15	36630	1588137	58.20
MTARTECH	EQ	14-Nov-2022	1596.25	1598.65	1610.00	1577.00	1585.00	1584.25	1590.41	65002	1033.80	9631	42245	64.99
MTEDUCARE	EQ	14-Nov-2022	8.05	8.30	8.30	7.85	8.00	8.05	8.04	131493	10.58	271	57067	43.40
MTNL	EQ	14-Nov-2022	21.60	21.60	21.80	21.20	21.35	21.40	21.50	737206	158.46	3129	378248	51.31
MUKANDLTD	EQ	14-Nov-2022	105.40	104.00	105.65	103.05	104.40	104.05	104.47	23809	24.87	691	16177	67.94
MUKTAARTS	EQ	14-Nov-2022	61.10	63.15	64.80	60.60	62.15	61.75	63.53	73475	46.68	708	25889	35.24
MUNJALAU	EQ	14-Nov-2022	50.05	50.95	51.00	49.25	49.45	49.50	50.34	382106	192.34	2141	114951	30.08
MUNJALSHOW	EQ	14-Nov-2022	101.30	102.50	103.70	101.00	102.80	102.85	102.42	36138	37.01	651	26251	72.64
MURUDCERA	EQ	14-Nov-2022	42.50	43.80	43.80	41.10	41.50	41.60	42.09	122088	51.39	1226	79976	65.51
MUTHOOTCAP	EQ	14-Nov-2022	334.95	337.00	339.80	312.30	315.50	314.65	323.95	110555	358.15	4475	71990	65.12
MUTHOOTFIN	EQ	14-Nov-2022	1073.95	1076.00	1102.00	1074.55	1086.90	1087.30	1087.58	761518	8282.10	33038	160052	21.02
MWL	SM	14-Nov-2022	109.50	105.00	107.00	105.00	107.00	107.00	106.00	2400	2.54	2	2400	100.00
NABARD	N2	14-Nov-2022	1190.00	1189.00	1189.99	1188.50	1189.99	1189.99	1188.71	467	5.55	9	400	85.65
NACLIND	EQ	14-Nov-2022	85.05	85.50	85.65	83.30	83.75	83.70	84.25	94057	79.24	1045	66046	70.22
NAGAFERT	BE	14-Nov-2022	8.60	8.95	9.00	8.20	8.55	8.55	8.65	649183	56.17	845	-	-
NAGREEKCAP	EQ	14-Nov-2022	15.70	15.70	15.70	15.05	15.35	15.10	15.31	9148	1.40	72	5478	59.88
NAGREEKEXP	EQ	14-Nov-2022	36.00	36.90	36.90	35.50	35.55	35.55	35.86	11650	4.18	275	5772	49.55
NAHARCAP	EQ	14-Nov-2022	325.60	320.00	331.95	315.55	315.60	317.75	326.03	22858	74.52	2773	6604	28.89
NAHARINDUS	EQ	14-Nov-2022	110.25	110.60	110.80	107.10	107.50	107.95	108.73	27222	29.60	649	18105	66.51
NAHARPOLY	EQ	14-Nov-2022	293.40	299.00	299.40	275.15	277.50	276.20	282.37	68116	192.34	2860	41027	60.23
NAHARSPING	EQ	14-Nov-2022	276.80	277.00	284.80	275.95	281.45	280.10	280.19	40996	114.87	2476	24551	59.89
NAM-INDIA	EQ	14-Nov-2022	263.55	264.90	267.20	261.35	262.40	262.50	263.81	396475	1045.93	15238	236722	59.71
NARMADA	EQ	14-Nov-2022	23.65	24.50	24.50	23.05	23.75	23.55	23.51	5493	1.29	91	2224	40.49
NATCOPHARM	EQ	14-Nov-2022	584.00	584.80	585.00	545.00	574.25	573.40	570.34	801241	4569.83	30429	523944	65.39
NATHBIOGEN	EQ	14-Nov-2022	164.00	163.45	164.60	161.30	162.40	162.25	162.91	10890	17.74	574	6290	57.76
NATIONALUM	EQ	14-Nov-2022	74.55	75.30	78.15	75.15	77.75	77.95	77.16	26350018	20331.90	52377	9874911	37.48
NATNLSTEEL	BE	14-Nov-2022	4.35	4.20	4.55	4.15	4.55	4.55	4.34	51587	2.24	56	-	-
NAUKRI	EQ	14-Nov-2022	4100.20	4125.00	4400.00	4118.00	4340.00	4360.85	4326.81	2104229	91046.04	167341	416801	19.81
NAVA	EQ	14-Nov-2022	190.45	189.00	192.95	187.50	189.65	189.90	189.42	192977	365.54	4127	81583	42.28
NAVINFLUOR	EQ	14-Nov-2022	4459.55	4465.35	4481.45	4396.30	4442.40	4458.15	4444.20	70142	3117.25	11091	20181	28.77
NAVKARCORP	EQ	14-Nov-2022	55.30	55.50	55.55	54.50	55.20	54.75	54.84	282600	154.97	2117	138680	49.07
NAVNETEDUL	EQ	14-Nov-2022	127.25	126.60	128.40	122.55	125.50	125.60	125.43	514582	645.46	6880	249241	48.44
NAZARA	EQ	14-Nov-2022	626.00	627.95	628.65	615.05	617.00	618.95	621.43	193698	1203.70	9868	71311	36.82
NBCC	EQ	14-Nov-2022	34.80	34.80	35.10	34.20	34.20	34.35	34.49	3021067	1042.11	7234	1668140	55.22
NBIFIN	EQ	14-Nov-2022	1722.10	1750.00	1779.95	1715.00	1778.00	1738.45	1749.18	215	3.76	16	204	94.88
NCC	EQ	14-Nov-2022	71.45	71.75	73.50	71.50	73.20	73.15	72.47	4255659	3083.98	16251	2519147	59.20
NCLIND	EQ	14-Nov-2022	174.65	175.00	177.00	172.15	173.55	173.45	173.87	119391	207.59	3200	57899	48.50
NDGL	EQ	14-Nov-2022	1441.15	1468.00	1570.00	1416.05	1440.00	1469.75	1498.56	3224	48.31	506	1471	45.63
NDL	EQ	14-Nov-2022	29.30	29.75	30.00	27.00	29.00	29.20	29.03	136762	39.71	1403	74055	54.15
NDRAUTO	EQ	14-Nov-2022	553.10	549.00	577.90	521.10	570.60	570.35	558.99	12422	69.44	624	8162	65.71
NDTV	BE	14-Nov-2022	357.85	375.00	375.70	354.50	364.50	364.85	365.45	98414	359.66	2008	-	-
NECCLTD	EQ	14-Nov-2022	26.45	26.95	26.95	26.25	26.40	26.35	26.48	125231	33.16	315	96368	76.95
NECLIFE	EQ	14-Nov-2022	21.40	21.65	21.65	21.10	21.50	21.40	21.36	213473	45.60	720	108696	50.92
NELCAST	EQ	14-Nov-2022	93.75	93.90	93.90	87.50	88.85	88.65	90.16	320217	288.72	5071	199518	62.31
NELCO	EQ	14-Nov-2022	787.25	785.00	797.95	776.50	781.00	780.25	786.80	47985	377.55	4270	20782	43.31
NEOGEN	EQ	14-Nov-2022	1399.65	1399.65	1408.00	1349.00	1360.05	1353.35	1376.06	34576	475.79	6205	21791	63.02
NESCO	EQ	14-Nov-2022	624.20	627.35	646.85	611.50	641.00	637.00	626.22	204432	1280.20	6909	90025	44.04
NESTLEIND	EQ	14-Nov-2022	20322.50	20323.00	20392.45	19892.70	20050.00	20065.20	20103.40	48476	9745.32	14650	27880	57.51
NETF	EQ	14-Nov-2022	191.62	192.00	192.59	190.01	192.51	192.17	191.85	1739	3.34	96	753	43.30
NETWORK18	EQ	14-Nov-2022	63.95	64.05	65.20	63.25	64.15	64.05	64.09	716910	459.46	4539	249223	34.76
NEULANDLAB	EQ	14-Nov-2022	1790.85	1789.00	2002.00	1772.95	1935.00	1938.95	1921.96	491908	9454.27	44829	104968	21.34
NEWGEN	EQ	14-Nov-2022	342.20	345.00	345.00	334.30	339.90	338.65	340.30	86037	292.79	4516	54225	63.03
NEXTMEDIA	EQ	14-Nov-2022	5.70	5.55	5.85	5.30	5.40	5.50	5.48	21219	1.16	63	16103	75.89
NFL	EQ	14-Nov-2022	51.15	51.55	51.90	51.10	51.45	51.30	51.49	429408	221.10	2145	224948	52.39
NGIL	EQ	14-Nov-2022	116.80	111.00	111.00	111.00	111.00	111.00	111.00	10013	11.11	96	10013	100.00
NGLFINE	EQ	14-Nov-2022	1615.05	1635.00	1749.00	1617.10	1725.00	1729.20	1684.35	6521	109.84	1532	3332	51.10
NH	EQ	14-Nov-2022	739.80	743.00	766.00	740.45	761.25	763.40	757.33	261556	1980.84	17161	125336	47.92
NHAI	N2	14-Nov-2022	1126.52	1132.00	1132.00	1121.50	1122.00	1122.74	1124.93	2073	23.32	44	1725	83.21
NHAI	N3	14-Nov-2022	1169.99	1145.00	1145.00	1125.03	1125.03	1125.03	1141.13	93	1.06	3	93	100.00
NHAI	N6	14-Nov-2022	1249.50	1243.00	1246.90	1240.00	1245.00	1245.00	1240.82	2284	28.34	25	2025	88.66
NHAI	N8	14-Nov-2022	1102.00	1102.00	1110.00	1100.01	1110.00	1110.00	1100.29	282	3.10	5	282	100.00
NHAI	N9	14-Nov-2022	1185.00	1188.00	1188.00	1187.50	1187.50	1187.50	1187.75	15000	178.16	2	15000	100.00
NHAI	NA	14-Nov-2022	1182.26	1188.80	1188.90	1184.00	1185.00	1185.00	1185.61	316	3.75	11	286	90.51
NHAI	ND	14-Nov-2022	1230.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
NHAI	NE	14-Nov-2022	1156.01	1160.00	1160.00	1159.00	1159.00	1159.00	1159.77	220	2.55	3	220	100.00
NHBTF2014	N6	14-Nov-2022	6996.65	6992.65	7010.00	6992.65	7000.00	6998.65	6998.66	230	16.10	9	230	100.00
NHBTF2023	N3	14-Nov-2022	6100.00	6125.50	6125.50	6125.50	6125.50	6125.50	6125.50	1	0.06	1	1	100.00
NHBTF2023	N6	14-Nov-2022	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	5	0.32	1	5	100.00
NHIT	N1	14-Nov-2022	304.20	307.99	307.99	304.25	305.05	305.51	305.02	3178	9.69	115	3085	97.07
NHIT	N2	14-Nov-2022	304.27	305.00	305.21	304.05	305.18	305.18	304.85	8614	26.26	50	8124	94.31
NHIT	N3	14-Nov-2022	404.47	404.40	406.65	404.40	406.50	406.51	405.24	3565	14.45	28	3265	91.58
NHPC	EQ	14-Nov-2022	44.85	45.00	45.15	43.30	43.50	43.60	44.10	14678963	6472.86	29914	8779211	59.81
NHPC	N1	14-Nov-2022	1164.74	1343.90	1343.90	1343.90	1343.90	1343.90	1343.90	10	0.13	1	10	100.00
NHPC	N5	14-Nov-2022	1235.00	1249.99	1249.99	1235.00	1235.00	1235.00	1235.45	66	0.82	3	66	100.00
NHPC	N6	14-Nov-2022	1357.00	1382.00	1382.95	1369.40	1382.95	1382.95	1373.25	380	5.22	6	305	80.26
NIACL	EQ	14-Nov-2022	101.25	97.00	97.95	94.80	95.00	95.30	96.05	920203	883.84	8936	490529	53.31
NIBL	EQ	14-Nov-2022	21.40	21.85	22.45	21.70	22.45	22.45	22.29	29255	6.52	214	27356	93.51
NIDAN	SM	14-Nov-2022	54.50	55.00	57.00	55.00	57.00	57.00	55.73	6000	3.34	6	6000	100.00
NIF100BEES	EQ	14-Nov-2022	192.63	194.62	194.62	192.50	192.74	193.47	193.34	5006	9.68	202	3571	71.33
NIFTYBEES	EQ	14-Nov-2022	200.22	200.70	200.96	199.02	200.25	200.17	200.37	2067441	4142.61	27857	1331931	64.42
NIFTYQLITY	EQ	14-Nov-2022	14.68	14.68	14.94	14.56	14.68	14.66	14.69	28503	4.19	200	16542	58.04
NIITLTD	EQ	14-Nov-2022	304.15	305.80	308.95	301.50	306.50	306.65	304.68	440070	1340.81	15391	129070	29.33
NILAINFRA	EQ	14-Nov-2022	6.75	6.85	6.90	6.70	6.80	6.70	6.76	153719	10.39	284	103237	67.16
NILASPACES	BE	14-Nov-2022	3.60	3.70	3.75	3.45	3.75	3.75	3.73	437845	16.33	258	-	-
NILKAMAL	EQ	14-Nov-2022	2018.45	2018.00	2028.55	2011.00	2018.00	2016.55	2019.22	1836	37.07	321	1331	72.49
NIPPOBATRY	EQ	14-Nov-2022	442.90	445.05	445.75	401.20	438.00	433.80	431.90	35703	154.20	1179	27701	77.59
NIRAJ	EQ	14-Nov-2022	31.15	32.45	32.45	30.10	31.70	31.65	31.19	18937	5.91	238	8050	42.51
NITCO	EQ	14-Nov-2022	23.10	22.90	23.40	22.90	23.40	23.25	23.23	10564	2.45	133	5749	54.42
NITINSPIN	EQ	14-Nov-2022	193.60	193.00	197.20	192.40	196.50	196.35	195.32	99066	193.50	2378	64613	65.22
NITIRAJ	EQ	14-Nov-2022	74.95	74.95	76.90	74.95	75.90	75.90	75.96	356	0.27	17	183	51.40
NKIND	BE	14-Nov-2022	36.50	37.70	38.30	37.70	38.30	38.30	38.07	719	0.27	8	-	-
NLCINDIA	EQ	14-Nov-2022	80.70	80.00	80.25	77.40	77.65	77.75	78.45	2896928	2272.70	13842	1390144	47.99
NMDC	EQ	14-Nov-2022	113.70	114.20	115.00	112.90	113.30	113.55	113.74	5507120	6263.70	26755	2671777	48.51
NOCIL	EQ	14-Nov-2022	232.00	232.45	234.00	228.05	230.00	229.95	230.66	455864	1051.48	7791	219180	48.08
NOIDATOLL	EQ	14-Nov-2022	7.95	8.10	8.10	7.90	8.00	8.00	7.97	80330	6.40	146	67670	84.24
NOVARTIND	EQ	14-Nov-2022	670.00	673.00	674.90	666.00	669.45	668.50	669.75	5537	37.08	614	3831	69.19
NPBET	EQ	14-Nov-2022	218.71	222.54	222.54	214.11	216.86	217.24	216.76	980	2.12	47	775	79.08
NRAIL	EQ	14-Nov-2022	328.10	328.10	332.45	321.35	324.00	326.30	326.36	21832	71.25	1385	16198	74.19
NRBBEARING	EQ	14-Nov-2022	147.00	149.20	151.00	145.45	148.80	148.85	148.16	179909	266.55	4718	87890	48.85
NRL	SM	14-Nov-2022	292.40	290.30	292.45	281.05	287.70	283.25	286.85	28050	80.46	45	18150	64.71
NSIL	EQ	14-Nov-2022	2414.45	2401.05	2499.60	2401.05	2481.00	2476.30	2460.40	3329	81.91	905	2008	60.32
NTPC	EQ	14-Nov-2022	171.45	172.35	173.40	171.10	172.15	171.45	172.02	10224241	17587.99	50513	6358303	62.19
NTPC	N1	14-Nov-2022	1229.99	1093.00	1113.90	1072.00	1111.00	1111.00	1074.38	1055	11.33	11	1000	94.79
NTPC	N5	14-Nov-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	100	1.27	1	100	100.00
NTPC	N6	14-Nov-2022	1383.81	1385.10	1423.49	1385.00	1400.51	1410.28	1403.98	3461	48.59	29	3050	88.12
NTPC	N7	14-Nov-2022	13.38	13.38	13.50	13.30	13.35	13.36	13.38	28812	3.86	83	28612	99.31
NTPC	NB	14-Nov-2022	1051.20	1051.21	1051.21	1051.21	1051.21	1051.21	1051.21	62	0.65	1	62	100.00
NTPC	NC	14-Nov-2022	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
NUCLEUS	EQ	14-Nov-2022	389.15	390.00	395.00	387.00	392.10	393.10	390.43	14861	58.02	1017	10437	70.23
NURECA	EQ	14-Nov-2022	756.15	749.05	749.05	726.00	728.00	730.50	736.76	64784	477.30	5806	35508	54.81
NUVOCO	EQ	14-Nov-2022	380.40	380.50	398.75	378.65	384.65	384.60	383.70	317024	1216.42	7266	203070	64.06
NV20BEES	EQ	14-Nov-2022	102.83	102.99	103.58	101.10	102.92	102.57	102.84	22779	23.43	163	16790	73.71
NXTDIGITAL	EQ	14-Nov-2022	399.60	414.00	424.95	408.05	418.00	417.30	416.57	23087	96.17	1803	11887	51.49
NYKAA	EQ	14-Nov-2022	207.85	209.30	216.55	203.00	211.40	211.60	211.28	20551786	43421.79	156647	4186048	20.37
OAL	EQ	14-Nov-2022	468.15	480.15	480.15	460.00	465.00	462.75	466.95	9711	45.35	572	7275	74.92
OBCL	EQ	14-Nov-2022	102.80	106.95	106.95	98.75	100.55	101.85	101.20	68274	69.09	791	50871	74.51
OBEROIRLTY	EQ	14-Nov-2022	886.40	889.90	923.95	886.45	915.15	917.40	910.79	576480	5250.52	17325	134887	23.40
OCCL	EQ	14-Nov-2022	804.50	810.00	810.00	780.00	791.25	794.45	796.85	9273	73.89	809	7516	81.05
OFSS	EQ	14-Nov-2022	3079.65	3095.05	3116.85	3081.20	3100.00	3102.00	3101.89	49664	1540.52	7465	21821	43.94
OIL	EQ	14-Nov-2022	197.60	197.65	200.95	197.00	200.80	200.60	199.68	1245927	2487.85	17001	695049	55.79
OILCOUNTUB	BE	14-Nov-2022	22.95	22.00	22.95	21.85	21.85	22.05	22.12	43361	9.59	257	-	-
OLECTRA	EQ	14-Nov-2022	554.85	557.45	560.00	550.15	554.00	552.75	555.28	80108	444.83	4437	52785	65.89
OMAXAUTO	EQ	14-Nov-2022	63.65	64.00	64.20	58.90	59.70	59.60	60.07	246592	148.13	2837	127868	51.85
OMAXE	EQ	14-Nov-2022	85.90	86.40	86.85	79.70	83.80	84.10	84.65	112812	95.50	2602	48250	42.77
OMINFRAL	EQ	14-Nov-2022	34.20	34.40	35.30	34.40	34.70	34.90	34.91	80914	28.24	446	65137	80.50
OMKARCHEM	BE	14-Nov-2022	20.60	20.00	20.45	19.60	19.85	19.90	19.77	65023	12.86	317	-	-
ONELIFECAP	EQ	14-Nov-2022	14.45	14.75	14.75	13.90	14.25	14.15	14.20	15496	2.20	142	10940	70.60
ONEPOINT	BE	14-Nov-2022	15.05	15.70	15.70	14.85	15.45	15.40	15.23	610685	93.02	1335	-	-
ONGC	EQ	14-Nov-2022	140.45	140.60	141.00	138.60	139.10	139.25	140.03	12743505	17844.13	43180	7603880	59.67
ONMOBILE	EQ	14-Nov-2022	105.70	105.80	107.20	105.15	106.00	105.75	106.08	208077	220.72	2843	115858	55.68
ONWARDTEC	EQ	14-Nov-2022	263.25	266.00	280.00	263.00	274.00	276.10	272.62	31775	86.63	701	24285	76.43
OPTIEMUS	EQ	14-Nov-2022	238.05	241.85	241.85	230.00	231.90	232.50	233.05	47729	111.23	1701	29059	60.88
ORBTEXP	EQ	14-Nov-2022	175.60	175.95	179.25	168.10	169.00	171.20	173.03	49349	85.39	2495	30946	62.71
ORCHPHARMA	BE	14-Nov-2022	404.70	410.00	424.90	387.10	414.00	414.95	415.55	74640	310.17	598	-	-
ORICONENT	EQ	14-Nov-2022	28.95	28.30	28.80	27.80	27.90	28.15	28.09	199216	55.96	967	140908	70.73
ORIENTABRA	EQ	14-Nov-2022	29.50	29.80	29.90	29.00	29.25	29.35	29.40	48547	14.27	433	30392	62.60
ORIENTALTL	EQ	14-Nov-2022	8.85	9.15	9.15	8.85	8.90	8.95	9.01	67597	6.09	130	51033	75.50
ORIENTBELL	EQ	14-Nov-2022	525.60	521.00	537.00	507.00	508.50	509.05	519.67	19067	99.09	1191	13399	70.27
ORIENTCEM	EQ	14-Nov-2022	125.95	126.35	131.80	123.85	129.45	129.40	128.31	1108228	1422.01	10395	427448	38.57
ORIENTELEC	EQ	14-Nov-2022	263.35	262.00	265.30	261.05	262.45	262.40	263.42	77041	202.94	2606	52521	68.17
ORIENTHOT	EQ	14-Nov-2022	82.75	83.05	85.45	81.70	83.60	82.85	83.64	1239915	1037.06	7508	612520	49.40
ORIENTLTD	EQ	14-Nov-2022	65.70	64.55	69.80	64.50	65.00	64.80	66.32	4491	2.98	132	2353	52.39
ORIENTPPR	EQ	14-Nov-2022	41.00	41.00	41.30	37.55	37.80	37.85	39.21	4053074	1589.02	14749	1892165	46.68
ORISSAMINE	BE	14-Nov-2022	2680.90	2700.00	2704.00	2650.00	2665.00	2654.90	2664.09	633	16.86	125	-	-
ORTINLAB	EQ	14-Nov-2022	23.65	24.05	24.05	23.10	23.35	23.35	23.44	19854	4.65	160	14269	71.87
OSIAHYPER	SM	14-Nov-2022	321.95	295.10	300.00	291.00	291.00	291.00	295.26	3200	9.45	5	1920	60.00
OSWALAGRO	EQ	14-Nov-2022	43.45	45.25	45.25	44.20	44.80	44.65	44.78	90729	40.63	760	54774	60.37
OSWALSEEDS	SM	14-Nov-2022	199.65	203.00	208.95	201.55	208.50	208.50	206.63	60000	123.98	25	24000	40.00
PAGEIND	EQ	14-Nov-2022	47560.90	47020.00	47400.00	46710.05	46850.00	46843.95	46947.19	25629	12032.10	12408	14939	58.29
PAISALO	EQ	14-Nov-2022	88.20	88.20	88.50	85.30	85.35	86.55	86.41	349890	302.35	2817	115014	32.87
PALASHSECU	EQ	14-Nov-2022	100.60	100.60	104.05	100.60	100.90	100.95	101.80	2850	2.90	108	936	32.84
PALREDTEC	EQ	14-Nov-2022	161.75	166.00	166.95	154.05	154.50	155.75	159.72	18313	29.25	416	11946	65.23
PANACEABIO	EQ	14-Nov-2022	140.35	142.50	142.50	139.80	141.65	141.25	141.20	18756	26.48	860	11259	60.03
PANACHE	EQ	14-Nov-2022	69.70	71.45	73.15	69.05	73.00	72.75	71.56	12596	9.01	106	9438	74.93
PANAMAPET	EQ	14-Nov-2022	308.50	310.05	316.30	293.55	307.95	307.50	308.48	193349	596.45	7178	56541	29.24
PANSARI	EQ	14-Nov-2022	92.70	97.30	97.30	89.45	90.50	90.95	92.65	1239	1.15	56	385	31.07
PAR	EQ	14-Nov-2022	169.45	170.90	184.70	169.10	173.20	174.65	177.57	66592	118.25	2295	36098	54.21
PARACABLES	BE	14-Nov-2022	25.45	24.20	24.20	24.20	24.20	24.20	24.20	109874	26.59	295	-	-
PARADEEP	EQ	14-Nov-2022	56.10	56.40	57.50	55.70	56.40	56.10	56.57	3573651	2021.55	16524	1586265	44.39
PARAGMILK	EQ	14-Nov-2022	108.00	108.90	110.00	106.50	107.00	106.90	108.20	247933	268.25	3175	138266	55.77
PARAS	EQ	14-Nov-2022	644.65	649.00	649.00	633.00	635.20	634.40	638.55	127763	815.82	6800	47896	37.49
PARSVNATH	EQ	14-Nov-2022	7.30	7.45	7.45	7.20	7.30	7.25	7.29	58221	4.24	150	35216	60.49
PARTYCRUS	SM	14-Nov-2022	269.85	256.40	274.90	256.40	274.90	269.95	263.81	16000	42.21	8	14000	87.50
PASUPTAC	EQ	14-Nov-2022	32.50	32.00	32.15	30.75	31.25	30.95	31.57	168084	53.07	1273	129758	77.20
PATANJALI	BE	14-Nov-2022	1265.50	1239.00	1300.00	1230.00	1275.00	1264.05	1266.89	464465	5884.28	15841	-	-
PATELENG	EQ	14-Nov-2022	22.50	22.95	23.00	21.75	21.95	21.90	22.18	2012794	446.35	2518	1522676	75.65
PATINTLOG	EQ	14-Nov-2022	13.90	13.55	14.40	13.55	14.00	14.15	14.10	95941	13.53	349	75087	78.26
PAYTM	EQ	14-Nov-2022	632.00	642.00	654.90	634.15	635.00	638.55	643.68	940844	6056.02	22517	221147	23.51
PCBL	EQ	14-Nov-2022	129.10	129.75	131.45	126.90	129.90	130.05	129.67	950032	1231.86	8912	411689	43.33
PCJEWELLER	BE	14-Nov-2022	92.90	92.90	93.80	88.30	90.50	89.85	89.79	1531003	1374.62	10529	-	-
PDMJEPAPER	EQ	14-Nov-2022	49.35	49.30	50.75	49.15	49.35	49.35	50.04	390751	195.55	3200	196332	50.24
PDSL	EQ	14-Nov-2022	353.05	356.50	356.50	346.10	349.00	349.70	350.35	52657	184.48	3007	39303	74.64
PEARLPOLY	EQ	14-Nov-2022	18.10	18.10	18.40	17.75	17.95	17.95	17.93	42665	7.65	208	34766	81.49
PEL	EQ	14-Nov-2022	820.05	823.50	830.50	805.60	827.00	827.05	820.94	1002839	8232.69	34035	382822	38.17
PENIND	EQ	14-Nov-2022	59.85	59.15	63.50	59.15	62.60	62.35	62.25	2075488	1291.89	10376	989571	47.68
PENINLAND	BE	14-Nov-2022	14.55	15.20	15.20	13.85	14.10	13.85	14.21	186415	26.50	314	-	-
PERSISTENT	EQ	14-Nov-2022	3747.90	3750.00	3847.00	3747.90	3827.00	3834.80	3817.18	214611	8192.10	22570	75877	35.36
PETRONET	EQ	14-Nov-2022	212.20	212.60	214.60	212.10	214.00	214.15	213.65	859071	1835.37	11805	464185	54.03
PFC	EQ	14-Nov-2022	120.30	121.00	121.60	120.05	120.85	120.75	120.89	3635017	4394.27	16514	2079576	57.21
PFC	N2	14-Nov-2022	1140.00	1150.50	1150.50	1150.50	1150.50	1150.50	1150.50	200	2.30	1	200	100.00
PFC	N7	14-Nov-2022	1345.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	5	0.06	1	5	100.00
PFC	N8	14-Nov-2022	1331.21	1359.00	1360.00	1351.10	1356.30	1356.20	1357.45	650	8.82	5	650	100.00
PFIZER	EQ	14-Nov-2022	4311.90	4529.00	4529.00	4320.00	4499.00	4481.70	4416.74	73414	3242.51	7376	43027	58.61
PFOCUS	EQ	14-Nov-2022	74.10	73.00	80.00	73.00	74.00	74.85	78.00	362218	282.54	2227	103191	28.49
PFS	BZ	14-Nov-2022	14.65	14.55	14.55	13.95	14.25	14.05	14.25	276430	39.40	571	-	-
PGEL	EQ	14-Nov-2022	996.30	999.00	1022.85	999.00	1015.00	1013.80	1012.53	11475	116.19	1942	7302	63.63
PGHH	EQ	14-Nov-2022	13813.25	13882.35	13999.00	13770.15	13988.50	13962.15	13900.51	4261	592.30	1191	2722	63.88
PGHL	EQ	14-Nov-2022	4225.90	4302.25	4380.00	4273.00	4358.00	4362.80	4332.67	12114	524.86	3774	7379	60.91
PGIL	EQ	14-Nov-2022	426.70	425.00	438.95	406.95	412.95	414.00	414.59	22070	91.50	1539	13540	61.35
PGINVIT	IV	14-Nov-2022	133.00	132.00	132.10	129.90	131.90	131.95	130.57	779563	1017.87	5536	656715	84.24
PHANTOMFX	SM	14-Nov-2022	252.80	278.00	296.80	255.00	290.00	292.10	281.89	214800	605.49	171	157200	73.18
PHARMABEES	EQ	14-Nov-2022	13.16	13.18	13.20	12.96	13.20	13.16	13.09	2018002	264.22	2781	1788744	88.64
PHOENIXLTD	EQ	14-Nov-2022	1518.55	1517.00	1530.45	1481.30	1504.50	1513.95	1501.99	118320	1777.15	15897	60173	50.86
PIDILITIND	EQ	14-Nov-2022	2661.20	2650.00	2687.75	2640.00	2657.70	2654.55	2658.14	461694	12272.47	31097	278400	60.30
PIIND	EQ	14-Nov-2022	3434.95	3443.90	3499.00	3386.25	3398.00	3400.50	3429.98	469107	16090.28	34483	274956	58.61
PILANIINVS	EQ	14-Nov-2022	1890.90	1900.05	1907.95	1889.00	1898.00	1899.05	1899.75	3621	68.79	464	2795	77.19
PILITA	EQ	14-Nov-2022	7.90	7.90	8.00	7.85	7.95	7.90	7.93	250123	19.82	339	142762	57.08
PIONDIST	EQ	14-Nov-2022	182.00	180.25	184.75	179.00	183.00	180.05	183.06	13218	24.20	155	6993	52.91
PIONEEREMB	EQ	14-Nov-2022	43.50	43.80	48.20	43.20	45.75	45.70	46.13	232013	107.03	1599	77814	33.54
PITTIENG	EQ	14-Nov-2022	290.60	289.45	300.00	289.45	300.00	298.60	293.56	201253	590.80	3258	90938	45.19
PIXTRANS	EQ	14-Nov-2022	928.85	905.10	905.10	868.00	874.90	873.30	882.54	52102	459.82	3954	33517	64.33
PKTEA	BE	14-Nov-2022	271.90	276.00	276.00	265.00	272.25	272.25	265.03	5241	13.89	39	-	-
PLASTIBLEN	EQ	14-Nov-2022	201.35	201.15	203.80	200.25	201.00	200.85	201.16	3155	6.35	108	2696	85.45
PNB	EQ	14-Nov-2022	44.75	44.90	44.95	43.70	43.80	43.95	44.29	39354002	17430.99	57644	12437148	31.60
PNBGILTS	EQ	14-Nov-2022	61.80	62.50	62.50	61.05	61.20	61.80	61.61	131150	80.81	1376	87596	66.79
PNBHOUSING	EQ	14-Nov-2022	420.65	421.90	428.35	421.30	427.45	427.10	426.53	159063	678.45	6963	88578	55.69
PNC	BE	14-Nov-2022	43.10	43.15	44.00	42.55	43.70	43.70	43.33	1346	0.58	31	-	-
PNCINFRA	EQ	14-Nov-2022	260.65	260.65	261.90	255.10	256.55	257.15	257.15	184259	473.82	9237	82568	44.81
PODDARHOUS	EQ	14-Nov-2022	240.15	230.05	236.20	228.15	228.15	228.15	229.26	9202	21.10	160	6856	74.51
PODDARMENT	EQ	14-Nov-2022	281.75	283.00	286.90	281.00	285.00	285.20	284.36	3499	9.95	257	2634	75.28
POKARNA	EQ	14-Nov-2022	456.65	463.50	464.35	450.20	450.35	451.45	457.79	16793	76.88	1839	7928	47.21
POLICYBZR	EQ	14-Nov-2022	399.30	403.00	404.70	383.05	387.10	388.15	390.35	19064112	74417.27	83100	15537726	81.50
POLYCAB	EQ	14-Nov-2022	2705.95	2705.95	2718.80	2662.35	2686.00	2695.40	2692.12	111212	2993.96	18425	41851	37.63
POLYMED	EQ	14-Nov-2022	1001.45	994.05	997.00	976.65	976.65	977.70	983.07	32715	321.61	4182	13317	40.71
POLYPLEX	EQ	14-Nov-2022	1761.35	1771.60	1800.00	1748.00	1758.00	1763.00	1773.85	96565	1712.92	9844	41409	42.88
PONNIERODE	EQ	14-Nov-2022	280.95	285.15	286.00	278.15	278.15	279.35	281.55	19452	54.77	815	11058	56.85
POONAWALLA	EQ	14-Nov-2022	314.25	315.50	315.50	309.35	311.45	311.35	311.94	1406468	4387.35	17163	586536	41.70
POONAWALLA	N7	14-Nov-2022	1377.90	1495.00	1600.00	1495.00	1600.00	1600.00	1538.92	24	0.37	3	24	100.00
POWERGRID	EQ	14-Nov-2022	214.05	210.95	213.70	210.25	211.95	211.35	211.40	13845647	29269.62	74343	10481257	75.70
POWERINDIA	EQ	14-Nov-2022	3082.40	3087.25	3097.85	2997.25	3038.00	3042.50	3031.44	18429	558.66	4586	10721	58.17
POWERMECH	EQ	14-Nov-2022	1780.90	1815.00	1845.00	1732.60	1783.00	1786.30	1784.46	54163	966.52	4797	29743	54.91
PPAP	EQ	14-Nov-2022	205.45	195.00	202.95	191.95	193.05	193.30	194.56	40728	79.24	1061	26223	64.39
PPL	EQ	14-Nov-2022	162.95	163.60	165.55	161.40	163.70	163.10	163.58	116732	190.95	3276	65890	56.45
PPLPHARMA	EQ	14-Nov-2022	140.70	142.00	143.70	138.25	139.00	139.50	140.21	2584642	3623.92	18941	1320847	51.10
PRAENG	EQ	14-Nov-2022	15.65	15.65	15.70	14.60	14.70	14.75	15.02	235399	35.35	1007	116393	49.44
PRAJIND	EQ	14-Nov-2022	413.05	413.00	425.95	405.15	419.60	420.85	417.62	993713	4149.93	18732	467112	47.01
PRAKASH	EQ	14-Nov-2022	54.30	54.00	55.25	53.90	54.20	54.25	54.57	385874	210.57	1969	215331	55.80
PRAKASHSTL	EQ	14-Nov-2022	5.15	5.10	5.10	4.90	5.05	5.00	5.03	1341631	67.44	1253	718373	53.54
PRAXIS	EQ	14-Nov-2022	29.85	30.55	30.60	28.50	29.00	28.95	29.28	49104	14.38	478	26093	53.14
PRECAM	EQ	14-Nov-2022	107.70	107.70	110.80	105.05	110.65	110.10	108.85	97447	106.07	2099	51535	52.89
PRECISION	SM	14-Nov-2022	33.90	34.00	34.00	32.50	32.50	32.50	33.16	8000	2.65	4	8000	100.00
PRECOT	EQ	14-Nov-2022	200.15	190.30	199.50	190.05	192.80	192.05	192.82	11837	22.82	342	7572	63.97
PRECWIRE	EQ	14-Nov-2022	99.55	101.75	101.75	98.30	100.25	100.10	99.95	202634	202.54	3885	111666	55.11
PREMEXPLN	EQ	14-Nov-2022	437.05	449.00	458.90	436.10	456.20	455.35	453.57	13546	61.44	604	10026	74.01
PREMIER	BE	14-Nov-2022	3.40	3.50	3.50	3.35	3.40	3.40	3.38	16110	0.54	40	-	-
PREMIERPOL	EQ	14-Nov-2022	86.05	86.90	87.75	84.00	87.00	86.60	86.03	14197	12.21	488	7439	52.40
PRESSMN	BE	14-Nov-2022	46.00	46.95	47.95	46.10	47.00	46.80	47.14	18512	8.73	104	-	-
PRESTIGE	EQ	14-Nov-2022	471.60	473.00	475.95	462.05	467.05	467.45	469.98	174926	822.12	6144	59281	33.89
PRICOLLTD	EQ	14-Nov-2022	180.75	184.00	184.70	177.55	182.90	182.95	181.31	555357	1006.90	8054	236681	42.62
PRIMESECU	EQ	14-Nov-2022	106.45	104.80	105.55	101.15	101.15	101.80	103.20	117184	120.93	650	99438	84.86
PRINCEPIPE	EQ	14-Nov-2022	572.10	569.00	569.00	561.75	566.00	564.90	565.47	86668	490.08	6310	50198	57.92
PRITI	EQ	14-Nov-2022	166.65	160.05	165.00	158.35	158.35	158.60	159.13	65024	103.47	1795	48181	74.10
PRITIKAUTO	EQ	14-Nov-2022	17.45	18.10	18.10	16.90	17.00	16.95	17.36	401462	69.71	1145	231288	57.61
PRIVISCL	EQ	14-Nov-2022	1189.50	1175.00	1204.00	1170.10	1183.00	1185.40	1185.19	6044	71.63	1544	2981	49.32
PROLIFE	SM	14-Nov-2022	147.00	154.35	154.35	154.35	154.35	154.35	154.35	6000	9.26	2	6000	100.00
PROPEQUITY	SM	14-Nov-2022	160.00	162.00	162.00	162.00	162.00	162.00	162.00	1200	1.94	1	1200	100.00
PROZONINTU	EQ	14-Nov-2022	21.80	22.45	22.45	21.35	21.80	21.85	22.03	124533	27.44	730	80978	65.03
PRSMJOHNSN	EQ	14-Nov-2022	121.50	122.15	123.25	120.30	122.40	122.40	121.96	173179	211.20	2777	97501	56.30
PRUDENT	EQ	14-Nov-2022	794.85	796.00	809.40	790.60	797.50	795.45	797.77	22303	177.93	3019	10399	46.63
PSB	EQ	14-Nov-2022	18.40	18.45	18.60	18.25	18.40	18.40	18.46	576289	106.41	1865	300110	52.08
PSPPROJECT	EQ	14-Nov-2022	628.45	631.60	633.30	615.85	621.00	622.65	626.43	98701	618.29	4376	48774	49.42
PSUBNKBEES	EQ	14-Nov-2022	41.80	41.99	42.24	41.12	41.55	41.53	41.47	907661	376.38	3884	500483	55.14
PTC	BZ	14-Nov-2022	76.50	74.20	76.00	74.20	74.70	74.45	74.55	365844	272.75	2160	-	-
PTL	EQ	14-Nov-2022	31.10	31.35	31.35	29.70	30.40	30.30	30.41	128560	39.09	1280	92266	71.77
PUNJABCHEM	EQ	14-Nov-2022	1116.80	1134.95	1140.00	1110.05	1139.70	1130.50	1123.68	3520	39.55	571	1867	53.04
PURVA	EQ	14-Nov-2022	90.15	92.45	92.45	88.60	89.10	89.15	89.85	116159	104.37	1925	69340	59.69
PVP	EQ	14-Nov-2022	7.80	7.95	8.15	7.55	8.15	8.00	7.95	1055979	83.91	770	635969	60.23
PVR	EQ	14-Nov-2022	1844.50	1844.50	1844.50	1805.00	1810.00	1814.50	1821.79	178696	3255.47	19759	69175	38.71
QGOLDHALF	EQ	14-Nov-2022	44.52	44.49	44.80	44.49	44.62	44.62	44.64	52813	23.58	403	26552	50.28
QMSMEDI	SM	14-Nov-2022	219.10	219.10	220.10	195.00	200.00	200.05	207.95	90000	187.16	87	69000	76.67
QNIFTY	EQ	14-Nov-2022	1942.99	1945.00	1946.00	1935.23	1940.00	1940.83	1940.91	386	7.49	38	206	53.37
QUADPRO	SM	14-Nov-2022	5.60	5.35	5.45	5.05	5.20	5.20	5.27	60000	3.16	5	48000	80.00
QUESS	EQ	14-Nov-2022	483.10	488.00	491.95	472.25	475.45	474.35	480.16	297705	1429.47	11616	206367	69.32
QUICKHEAL	EQ	14-Nov-2022	182.40	183.30	185.45	181.95	182.40	183.05	183.77	60877	111.88	4407	34140	56.08
QUINTEGRA	BE	14-Nov-2022	1.20	1.25	1.25	1.15	1.20	1.20	1.16	3203	0.04	26	-	-
RADHIKAJWE	EQ	14-Nov-2022	153.70	150.00	150.00	123.00	140.00	140.95	142.22	95157	135.33	1933	42916	45.10
RADICO	EQ	14-Nov-2022	1001.05	1004.90	1007.85	977.20	982.60	983.75	991.88	139536	1384.04	10769	80336	57.57
RADIOCITY	EQ	14-Nov-2022	23.70	23.70	23.70	23.20	23.35	23.35	23.40	217996	51.01	414	159736	73.27
RAILTEL	EQ	14-Nov-2022	127.55	128.00	129.35	124.70	126.15	125.25	126.90	1539341	1953.49	9479	640345	41.60
RAIN	EQ	14-Nov-2022	174.40	175.05	180.45	173.90	179.15	179.35	178.13	2946433	5248.34	21004	1161822	39.43
RAINBOW	EQ	14-Nov-2022	818.90	810.00	845.00	804.05	829.50	816.15	822.55	269262	2214.81	22664	99301	36.88
RAJESHEXPO	EQ	14-Nov-2022	777.55	773.10	773.85	755.00	756.00	758.85	763.04	174313	1330.08	8760	60926	34.95
RAJMET	EQ	14-Nov-2022	280.10	283.05	283.45	280.10	280.10	280.35	281.10	2837	7.97	169	2335	82.31
RAJRATAN	EQ	14-Nov-2022	920.65	913.70	960.00	905.35	940.00	937.15	944.32	93263	880.70	8610	53490	57.35
RAJRILTD	BE	14-Nov-2022	27.75	28.30	28.30	28.30	28.30	28.30	28.30	458	0.13	12	-	-
RAJSREESUG	EQ	14-Nov-2022	35.05	35.00	35.00	34.20	34.70	34.90	34.65	29020	10.06	255	13909	47.93
RAJTV	EQ	14-Nov-2022	45.70	45.10	48.60	44.55	45.40	45.50	45.64	2135	0.97	108	1484	69.51
RALLIS	EQ	14-Nov-2022	225.45	226.30	227.45	223.80	226.00	225.80	225.69	92258	208.22	2806	44796	48.56
RAMANEWS	EQ	14-Nov-2022	15.95	15.95	16.10	15.75	15.75	15.75	15.87	16114	2.56	95	7985	49.55
RAMAPHO	EQ	14-Nov-2022	249.75	247.50	262.95	247.05	260.25	260.85	259.55	34508	89.56	1491	23623	68.46
RAMASTEEL	EQ	14-Nov-2022	164.10	167.00	172.30	160.15	171.20	171.20	168.67	3668162	6187.15	114858	1400578	38.18
RAMCOCEM	EQ	14-Nov-2022	641.70	644.85	670.00	640.60	667.00	663.15	658.25	686983	4522.05	18553	192001	27.95
RAMCOIND	EQ	14-Nov-2022	171.15	170.00	170.70	168.00	168.50	168.50	169.10	61621	104.20	2427	34514	56.01
RAMCOSYS	EQ	14-Nov-2022	239.80	239.85	241.00	236.00	238.00	237.00	237.66	34636	82.32	1671	20473	59.11
RAMKY	EQ	14-Nov-2022	256.25	258.00	278.20	254.85	269.20	269.20	270.18	234361	633.21	6892	107610	45.92
RAMRAT	EQ	14-Nov-2022	175.50	185.00	204.40	179.25	189.60	191.15	195.69	359230	702.97	11552	96507	26.86
RANASUG	EQ	14-Nov-2022	22.45	22.45	22.70	22.05	22.25	22.20	22.36	434177	97.08	1577	281459	64.83
RANEENGINE	EQ	14-Nov-2022	224.10	225.65	230.50	222.25	224.50	224.80	225.14	3680	8.29	200	2422	65.82
RANEHOLDIN	EQ	14-Nov-2022	876.95	882.80	888.00	873.60	879.45	875.20	879.94	7124	62.69	1133	3972	55.76
RATEGAIN	EQ	14-Nov-2022	287.90	286.00	294.50	283.00	284.55	284.50	287.63	190501	547.94	4888	82158	43.13
RATNAMANI	EQ	14-Nov-2022	1915.95	1915.95	1980.00	1909.70	1975.95	1969.60	1942.13	14346	278.62	3456	8130	56.67
RAYMOND	EQ	14-Nov-2022	1206.95	1207.00	1314.85	1200.10	1285.15	1294.25	1273.09	849238	10811.54	29879	198967	23.43
RBA	EQ	14-Nov-2022	126.00	125.10	125.15	116.50	117.10	117.05	119.11	1809740	2155.63	17186	1022170	56.48
RBL	EQ	14-Nov-2022	714.85	710.00	727.00	705.00	723.35	720.55	717.29	8030	57.60	861	2822	35.14
RBLBANK	EQ	14-Nov-2022	142.55	142.70	147.00	141.70	144.40	144.70	144.63	19974847	28890.60	78511	3508381	17.56
RCF	EQ	14-Nov-2022	101.50	102.50	104.00	102.10	102.90	103.05	102.98	3121278	3214.40	11748	967401	30.99
RCOM	BE	14-Nov-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1307447	31.38	2030	-	-
RECLTD	EQ	14-Nov-2022	99.90	100.25	100.60	99.30	100.30	100.10	100.12	3900469	3905.15	20522	2078616	53.29
RECLTD	N8	14-Nov-2022	1100.00	1092.60	1100.25	1092.60	1098.15	1100.23	1096.93	407	4.46	10	291	71.50
RECLTD	N9	14-Nov-2022	1258.00	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	20	0.25	1	20	100.00
RECLTD	NB	14-Nov-2022	1117.50	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
REDINGTON	EQ	14-Nov-2022	150.25	149.50	160.00	149.50	157.75	158.05	155.73	8826745	13745.75	52323	5176476	58.65
REFEX	EQ	14-Nov-2022	221.30	216.00	229.00	211.20	213.70	212.75	217.66	319950	696.41	5778	169297	52.91
REGENCERAM	BE	14-Nov-2022	28.45	27.50	28.45	27.05	27.50	27.25	27.34	19237	5.26	199	-	-
RELAXO	EQ	14-Nov-2022	924.35	924.35	930.00	921.00	924.80	922.35	924.22	87256	806.44	9719	48826	55.96
RELCAPITAL	BE	14-Nov-2022	11.20	11.75	11.75	11.40	11.75	11.75	11.74	1497526	175.75	3190	-	-
RELCHEMQ	EQ	14-Nov-2022	192.95	199.70	199.70	191.25	191.35	191.65	192.37	1241	2.39	162	624	50.28
RELIANCE	EQ	14-Nov-2022	2631.80	2630.75	2642.00	2605.15	2614.65	2619.05	2624.26	4173395	109520.68	185791	2400549	57.52
RELIGARE	EQ	14-Nov-2022	169.45	169.50	176.60	165.75	172.50	172.75	171.87	1028163	1767.15	10070	568720	55.31
RELINFRA	BE	14-Nov-2022	146.20	149.25	153.50	145.00	153.45	153.40	151.33	1284679	1944.07	9161	-	-
REMSONSIND	EQ	14-Nov-2022	246.05	245.00	255.10	241.45	251.50	252.30	248.93	4308	10.72	307	2771	64.32
RENUKA	EQ	14-Nov-2022	54.60	54.55	57.15	53.80	56.55	56.60	55.96	13948305	7805.59	35021	3082390	22.10
REPCOHOME	EQ	14-Nov-2022	237.20	245.50	260.90	235.55	260.90	260.90	254.92	827539	2109.60	9343	567115	68.53
REPL	EQ	14-Nov-2022	160.10	160.00	161.95	159.60	161.05	160.65	160.57	8337	13.39	256	6656	79.84
REPRO	EQ	14-Nov-2022	440.60	442.55	446.50	436.00	436.50	441.40	439.72	2790	12.27	303	1692	60.65
RESPONIND	EQ	14-Nov-2022	138.70	140.00	143.50	139.05	142.10	142.70	141.86	24382	34.59	789	18587	76.23
REVATHI	EQ	14-Nov-2022	886.65	887.00	899.00	880.00	890.00	882.00	883.96	1006	8.89	190	783	77.83
REXPIPES	SM	14-Nov-2022	38.20	37.85	37.85	37.85	37.85	37.85	37.85	8000	3.03	2	4000	50.00
RGL	EQ	14-Nov-2022	90.20	94.35	94.35	84.05	84.55	84.55	86.94	157423	136.87	3276	94787	60.21
RHFL	BE	14-Nov-2022	4.00	4.00	4.00	3.85	3.85	3.85	3.87	570829	22.10	878	-	-
RHFL	N6	14-Nov-2022	421.00	405.00	410.00	403.00	410.00	410.00	406.44	264	1.07	9	214	81.06
RHIM	EQ	14-Nov-2022	583.85	578.15	608.00	570.55	605.50	605.65	592.46	436134	2583.93	21155	191092	43.81
RICHA	SM	14-Nov-2022	103.90	109.05	109.05	109.05	109.05	109.05	109.05	1000	1.09	1	1000	100.00
RICOAUTO	EQ	14-Nov-2022	57.40	57.40	58.40	57.10	57.50	57.45	57.69	406078	234.27	2491	194640	47.93
RIIL	EQ	14-Nov-2022	1073.45	1073.45	1094.70	1071.00	1085.40	1088.10	1084.44	379458	4114.98	13185	68776	18.12
RITCO	BE	14-Nov-2022	174.55	171.00	174.30	167.00	170.00	169.75	170.05	10951	18.62	97	-	-
RITES	EQ	14-Nov-2022	366.55	368.40	379.30	360.00	366.00	364.45	370.22	2315598	8572.82	56045	593696	25.64
RITEZONE	ST	14-Nov-2022	86.95	87.00	91.25	85.00	91.25	91.25	89.05	206400	183.80	115	188800	91.47
RKDL	BE	14-Nov-2022	20.30	19.35	19.35	19.30	19.30	19.30	19.32	19634	3.79	66	-	-
RKEC	EQ	14-Nov-2022	46.75	47.50	47.50	45.80	46.50	46.45	46.30	16938	7.84	143	11948	70.54
RKFORGE	EQ	14-Nov-2022	241.90	241.95	244.40	234.80	237.50	237.70	239.72	621361	1489.50	10013	294848	47.45
RMCL	BZ	14-Nov-2022	2.00	2.10	2.10	1.90	1.95	1.95	1.93	62140	1.20	74	-	-
RMDRIP	SM	14-Nov-2022	17.95	17.95	18.80	17.10	17.95	17.80	17.95	52000	9.34	22	44000	84.62
RML	EQ	14-Nov-2022	371.30	372.45	374.35	366.10	369.10	368.45	370.18	4130	15.29	325	2935	71.07
RNAVAL	BZ	14-Nov-2022	2.75	2.85	2.85	2.65	2.80	2.80	2.80	2958010	82.77	1292	-	-
ROHLTD	EQ	14-Nov-2022	267.60	265.00	278.20	265.00	275.30	275.70	274.59	404487	1110.68	3001	345040	85.30
ROLEXRINGS	EQ	14-Nov-2022	1941.90	1928.00	1944.05	1839.90	1850.10	1861.10	1879.52	91359	1717.11	12616	47430	51.92
ROLLT	EQ	14-Nov-2022	1.30	1.30	1.35	1.30	1.35	1.30	1.30	261045	3.41	105	237634	91.03
ROLTA	BZ	14-Nov-2022	4.00	4.00	4.05	3.95	4.00	4.00	3.99	157454	6.28	180	-	-
ROML	BE	14-Nov-2022	57.10	57.10	58.85	56.15	56.50	56.50	56.80	1883	1.07	43	-	-
ROSSARI	EQ	14-Nov-2022	827.80	829.50	835.25	821.00	825.00	828.75	825.93	30611	252.82	4643	18663	60.97
ROSSELLIND	EQ	14-Nov-2022	298.30	300.85	354.00	286.80	353.00	344.25	331.41	1386533	4595.08	31688	311050	22.43
ROTO	EQ	14-Nov-2022	425.55	418.00	434.35	418.00	426.75	425.70	423.67	12495	52.94	680	8028	64.25
ROUTE	EQ	14-Nov-2022	1327.45	1334.10	1339.10	1305.80	1322.00	1317.25	1317.89	75337	992.86	7869	31002	41.15
RPGLIFE	EQ	14-Nov-2022	952.75	960.80	1011.80	960.80	991.00	975.20	988.02	282278	2788.97	18045	50771	17.99
RPOWER	BE	14-Nov-2022	16.00	16.00	16.15	15.60	16.05	16.05	15.97	6072616	969.85	10593	-	-
RPPINFRA	EQ	14-Nov-2022	37.80	37.85	37.85	36.20	37.40	37.10	36.90	42231	15.58	438	22010	52.12
RPPL	EQ	14-Nov-2022	185.10	189.00	189.00	176.05	177.50	178.90	180.97	16480	29.82	514	11415	69.27
RPSGVENT	EQ	14-Nov-2022	486.20	484.75	505.00	475.50	501.00	495.50	491.46	92095	452.61	5087	19348	21.01
RSSOFTWARE	EQ	14-Nov-2022	27.85	28.20	28.30	27.50	27.50	27.75	27.91	20064	5.60	300	10626	52.96
RSWM	EQ	14-Nov-2022	319.00	320.00	324.00	315.00	320.00	322.95	320.16	48696	155.90	2999	26892	55.22
RSYSTEMS	EQ	14-Nov-2022	243.60	244.80	247.70	238.50	241.00	240.60	243.83	76719	187.06	1724	55320	72.11
RTNINDIA	EQ	14-Nov-2022	50.50	50.90	50.95	49.10	49.45	49.45	49.79	1554103	773.75	6691	881143	56.70
RTNPOWER	EQ	14-Nov-2022	4.20	4.20	4.25	4.15	4.20	4.15	4.18	5060701	211.74	4930	3076655	60.80
RUBYMILLS	EQ	14-Nov-2022	221.65	222.15	224.95	218.00	219.95	220.15	221.27	17356	38.40	713	12124	69.85
RUCHINFRA	BE	14-Nov-2022	11.70	11.80	12.20	11.35	12.15	12.10	12.02	266339	32.01	790	-	-
RUCHIRA	EQ	14-Nov-2022	126.70	128.95	128.95	126.25	127.40	127.70	127.27	100540	127.96	2308	52294	52.01
RUPA	EQ	14-Nov-2022	308.85	303.10	304.90	290.35	295.00	294.85	297.94	399954	1191.61	10763	247898	61.98
RUSHIL	EQ	14-Nov-2022	445.25	449.00	457.00	433.90	435.30	439.05	441.61	125080	552.37	6125	71671	57.30
RVHL	BE	14-Nov-2022	25.40	25.90	25.90	25.00	25.60	25.60	25.54	5014	1.28	27	-	-
RVNL	EQ	14-Nov-2022	51.15	51.45	56.05	49.85	55.90	54.55	52.94	57183441	30270.86	103337	16431823	28.74
S&SPOWER	BE	14-Nov-2022	23.25	23.25	23.25	22.10	22.10	22.10	22.17	1187	0.26	14	-	-
SABAR	SM	14-Nov-2022	16.35	17.25	17.25	16.00	16.20	16.20	16.48	30000	4.95	3	10000	33.33
SABTN	BE	14-Nov-2022	1.80	1.80	1.80	1.75	1.75	1.75	1.79	1431	0.03	16	-	-
SADBHAV	EQ	14-Nov-2022	12.05	12.20	12.25	11.85	12.15	12.15	12.08	445014	53.76	1126	257552	57.88
SADBHIN	EQ	14-Nov-2022	6.05	6.15	6.15	5.95	6.00	6.05	6.05	279763	16.94	761	146907	52.51
SAFARI	EQ	14-Nov-2022	1871.50	1869.90	1923.75	1852.10	1870.90	1867.25	1882.43	39746	748.19	10108	20047	50.44
SAGARDEEP	EQ	14-Nov-2022	27.60	27.90	28.40	26.05	27.00	27.25	27.58	26449	7.29	257	11609	43.89
SAGCEM	EQ	14-Nov-2022	200.25	205.00	207.90	200.00	206.95	206.45	205.04	67590	138.58	2256	43164	63.86
SAIL	EQ	14-Nov-2022	85.50	85.60	88.00	85.55	86.40	86.45	86.76	26520636	23010.40	52081	9885590	37.28
SAKAR	EQ	14-Nov-2022	234.25	237.80	237.80	225.15	229.00	227.10	231.35	19983	46.23	568	12809	64.10
SAKHTISUG	EQ	14-Nov-2022	20.95	21.10	23.00	21.00	22.15	22.15	22.57	1626949	367.28	4183	529149	32.52
SAKSOFT	EQ	14-Nov-2022	115.15	114.00	118.50	112.00	112.90	113.05	115.25	906542	1044.76	17512	343544	37.90
SAKUMA	EQ	14-Nov-2022	16.20	16.30	16.55	15.00	15.55	15.55	15.85	797505	126.38	1685	486097	60.95
SALASAR	EQ	14-Nov-2022	28.70	29.20	29.80	29.20	29.40	29.50	29.50	1983993	585.25	1670	1870555	94.28
SALONA	EQ	14-Nov-2022	285.95	285.60	291.55	267.25	270.30	270.15	275.18	12928	35.58	993	6611	51.14
SALSTEEL	EQ	14-Nov-2022	12.75	13.25	13.25	12.40	13.00	12.85	12.90	223837	28.86	670	141312	63.13
SALZERELEC	EQ	14-Nov-2022	281.05	283.00	284.00	264.20	265.60	265.75	269.71	188033	507.14	5678	117906	62.70
SAMBHAAV	BE	14-Nov-2022	4.20	4.20	4.35	4.00	4.35	4.30	4.18	112547	4.70	203	-	-
SANCO	BE	14-Nov-2022	8.95	8.75	9.35	8.75	9.15	9.15	9.13	12552	1.15	41	-	-
SANDESH	EQ	14-Nov-2022	778.40	780.90	799.00	755.00	762.00	762.15	766.88	3517	26.97	412	2339	66.51
SANDHAR	EQ	14-Nov-2022	228.00	222.20	231.95	222.20	231.45	230.35	229.21	88235	202.24	1880	74888	84.87
SANGAMIND	EQ	14-Nov-2022	279.60	283.00	283.00	276.65	276.90	277.20	278.77	3972	11.07	396	2395	60.30
SANGHIIND	BE	14-Nov-2022	57.55	60.40	60.40	60.40	60.40	60.40	60.40	894930	540.54	556	-	-
SANGHVIMOV	EQ	14-Nov-2022	265.55	270.00	275.70	260.50	261.90	262.45	269.82	267550	721.91	8046	132677	49.59
SANGINITA	EQ	14-Nov-2022	22.05	22.50	22.55	20.50	21.75	21.45	21.33	25966	5.54	177	18373	70.76
SANOFI	EQ	14-Nov-2022	5574.90	5574.90	5585.90	5550.00	5570.00	5575.90	5567.97	8629	480.46	2466	5214	60.42
SANSERA	EQ	14-Nov-2022	742.55	745.45	746.80	733.00	744.00	742.30	740.28	56468	418.02	10141	40187	71.17
SANWARIA	BZ	14-Nov-2022	0.75	0.80	0.80	0.75	0.80	0.75	0.77	368113	2.83	366	-	-
SAPPHIRE	EQ	14-Nov-2022	1367.25	1360.00	1395.00	1359.70	1381.00	1379.95	1374.39	96043	1320.01	12078	66200	68.93
SARDAEN	EQ	14-Nov-2022	870.95	870.00	910.40	869.25	904.75	902.20	897.30	36506	327.57	3729	20998	57.52
SAREGAMA	EQ	14-Nov-2022	391.35	386.30	391.35	379.30	385.00	384.70	385.81	124423	480.04	5948	73610	59.16
SARLAPOLY	EQ	14-Nov-2022	45.95	46.80	46.80	45.15	45.40	45.30	45.59	50884	23.20	861	31321	61.55
SARVESHWAR	SM	14-Nov-2022	65.75	69.00	69.00	62.50	66.00	65.15	66.14	155200	102.64	68	68800	44.33
SASKEN	EQ	14-Nov-2022	909.30	922.00	925.05	909.00	919.00	916.05	918.39	13594	124.85	1067	6514	47.92
SASTASUNDR	EQ	14-Nov-2022	296.60	299.75	299.75	293.00	293.00	293.95	295.14	5885	17.37	341	4075	69.24
SATHAISPAT	BE	14-Nov-2022	2.85	2.95	2.95	2.75	2.75	2.75	2.80	95882	2.68	44	-	-
SATIA	EQ	14-Nov-2022	144.70	145.50	145.50	140.35	141.30	141.75	143.01	489464	699.96	7312	211666	43.24
SATIN	EQ	14-Nov-2022	134.75	136.90	137.70	122.70	135.90	135.85	131.50	324588	426.82	7604	136834	42.16
SBC	EQ	14-Nov-2022	10.10	10.05	11.05	9.80	10.55	10.55	10.48	4724158	495.08	5518	1939721	41.06
SBCL	EQ	14-Nov-2022	439.45	438.05	442.00	412.90	418.00	417.90	423.77	109911	465.77	7166	66531	60.53
SBICARD	EQ	14-Nov-2022	812.35	815.00	815.00	805.50	809.80	809.15	808.89	1096007	8865.53	41294	839223	76.57
SBIETFCON	EQ	14-Nov-2022	79.03	80.90	80.90	78.70	78.97	78.84	79.06	3042	2.41	104	2528	83.10
SBIETFIT	EQ	14-Nov-2022	306.97	309.29	311.25	306.01	310.44	309.87	309.90	11839	36.69	359	9399	79.39
SBIETFPB	EQ	14-Nov-2022	215.62	219.48	219.48	214.31	215.53	215.11	215.08	1301	2.80	68	850	65.33
SBIETFQLTY	EQ	14-Nov-2022	153.60	169.99	169.99	153.14	153.14	153.52	153.89	2266	3.49	99	1690	74.58
SBILIFE	EQ	14-Nov-2022	1250.25	1251.00	1259.90	1239.95	1243.05	1248.60	1249.06	772676	9651.20	33020	564878	73.11
SBIN	EQ	14-Nov-2022	601.30	603.95	603.95	591.65	592.50	592.55	596.08	12957268	77235.73	227415	6081635	46.94
SCAPDVR	EQ	14-Nov-2022	14.75	14.60	14.80	14.15	14.25	14.55	14.44	317389	45.82	482	153523	48.37
SCHAEFFLER	EQ	14-Nov-2022	2949.45	2964.20	2972.35	2887.85	2920.05	2916.40	2910.62	54410	1583.67	12361	27680	50.87
SCHAND	EQ	14-Nov-2022	170.65	165.00	166.90	155.00	164.00	164.80	160.24	289377	463.69	7383	152329	52.64
SCHNEIDER	EQ	14-Nov-2022	164.75	164.75	164.75	159.70	161.70	160.95	161.50	448524	724.35	6392	182731	40.74
SCI	EQ	14-Nov-2022	133.75	133.90	135.80	132.20	132.50	133.10	134.21	1715592	2302.54	9233	861574	50.22
SDBL	EQ	14-Nov-2022	112.10	112.50	113.90	109.55	111.00	110.75	111.56	134122	149.63	2504	66284	49.42
SDL24BEES	EQ	14-Nov-2022	109.07	109.21	109.44	109.05	109.15	109.25	109.31	314731	344.04	69	273884	87.02
SDL26BEES	EQ	14-Nov-2022	108.91	113.27	113.27	107.10	108.84	108.78	108.96	292313	318.49	66	291948	99.88
SEAMECLTD	EQ	14-Nov-2022	1053.00	1090.00	1090.00	1020.10	1030.00	1029.60	1038.14	10841	112.54	470	9882	91.15
SECL	SM	14-Nov-2022	374.75	357.00	379.95	356.60	378.90	378.90	369.76	8750	32.35	7	2500	28.57
SECURCRED	EQ	14-Nov-2022	86.95	88.50	90.00	86.45	89.00	88.95	88.68	70144	62.21	1012	39755	56.68
SECURKLOUD	EQ	14-Nov-2022	60.50	61.00	61.65	59.00	61.50	60.45	59.84	41708	24.96	678	28630	68.64
SEJALLTD	BE	14-Nov-2022	257.10	259.20	267.70	250.00	265.50	261.45	261.57	6018	15.74	70	-	-
SELAN	EQ	14-Nov-2022	298.85	298.00	307.05	296.30	299.00	299.90	301.70	80979	244.31	9486	27642	34.13
SELMC	BE	14-Nov-2022	599.35	569.40	569.40	569.40	569.40	569.40	569.40	340	1.94	52	-	-
SEPC	EQ	14-Nov-2022	8.50	8.70	8.70	8.25	8.40	8.45	8.48	293848	24.93	459	209305	71.23
SEPOWER	EQ	14-Nov-2022	18.15	17.85	18.70	17.70	17.85	17.80	17.93	22379	4.01	185	16923	75.62
SEQUENT	EQ	14-Nov-2022	95.70	96.20	96.20	93.20	93.65	93.55	94.16	693646	653.16	15313	423938	61.12
SERVOTECH	BE	14-Nov-2022	166.30	165.05	172.55	158.00	164.10	164.25	165.41	13830	22.88	215	-	-
SESHAPAPER	EQ	14-Nov-2022	307.65	307.65	314.10	303.80	306.35	311.05	311.25	108424	337.47	4752	52304	48.24
SETCO	EQ	14-Nov-2022	10.75	10.75	11.00	10.65	10.75	10.70	10.76	58362	6.28	304	42224	72.35
SETF10GILT	EQ	14-Nov-2022	204.75	205.24	205.35	204.30	204.99	204.99	204.99	2044	4.19	19	1358	66.44
SETFGOLD	EQ	14-Nov-2022	46.03	46.04	46.20	45.94	46.05	46.06	46.08	1324380	610.29	2063	1261285	95.24
SETFNIF50	EQ	14-Nov-2022	189.34	190.49	200.70	188.83	189.19	189.28	189.42	1241128	2350.96	2237	1092219	88.00
SETFNIFBK	EQ	14-Nov-2022	422.35	422.35	423.50	421.22	422.24	422.24	422.57	171236	723.59	719	145297	84.85
SETFNN50	EQ	14-Nov-2022	451.92	454.33	455.67	451.76	454.15	454.88	454.37	11089	50.39	869	8155	73.54
SETUINFRA	EQ	14-Nov-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	90700	2.18	169	90700	100.00
SEYAIND	BE	14-Nov-2022	34.05	32.35	34.00	32.35	32.35	32.35	32.43	12510	4.06	58	-	-
SFL	EQ	14-Nov-2022	2802.30	2800.00	2820.00	2764.45	2770.00	2782.50	2791.88	5668	158.24	1848	2203	38.87
SGBAPR28I	GB	14-Nov-2022	4923.80	4900.00	4999.00	4900.00	4969.00	4969.00	4947.73	53	2.62	23	46	86.79
SGBAUG24	GB	14-Nov-2022	5170.00	5125.11	5180.00	5125.11	5165.11	5165.11	5155.57	302	15.57	27	300	99.34
SGBAUG27	GB	14-Nov-2022	4980.00	4979.00	5000.00	4975.00	5000.00	5000.00	4981.84	79	3.94	17	69	87.34
SGBAUG28V	GB	14-Nov-2022	4988.72	4999.99	5000.00	4965.00	4984.90	4975.26	4981.75	2389	119.01	202	1790	74.93
SGBAUG29V	GB	14-Nov-2022	4915.00	4895.00	4949.00	4890.00	4929.00	4929.00	4905.76	327	16.04	35	286	87.46
SGBAUG30	GB	14-Nov-2022	5046.19	5009.01	5097.00	5002.00	5095.00	5054.25	5054.08	240	12.13	76	175	72.92
SGBD29VIII	GB	14-Nov-2022	4919.00	4934.00	4945.00	4904.00	4944.98	4944.98	4929.28	174	8.58	36	165	94.83
SGBDC27VII	GB	14-Nov-2022	4987.00	4986.90	4987.00	4986.90	4987.00	4987.00	4986.95	2	0.10	2	2	100.00
SGBDEC2512	GB	14-Nov-2022	5175.03	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	16	0.83	1	16	100.00
SGBFEB24	GB	14-Nov-2022	5167.76	5185.00	5196.00	5161.11	5196.00	5190.34	5181.67	323	16.74	29	212	65.63
SGBFEB28IX	GB	14-Nov-2022	4925.00	4870.06	4925.00	4870.00	4900.00	4900.00	4891.69	29	1.42	10	16	55.17
SGBFEB29XI	GB	14-Nov-2022	4926.00	4886.60	4980.00	4886.00	4980.00	4978.00	4918.83	68	3.34	32	60	88.24
SGBJ28VIII	GB	14-Nov-2022	4936.89	4935.00	4935.00	4900.00	4900.00	4900.00	4906.20	46	2.26	5	46	100.00
SGBJAN26	GB	14-Nov-2022	5180.00	5180.00	5180.00	5158.58	5158.58	5158.58	5165.72	15	0.77	2	15	100.00
SGBJAN29IX	GB	14-Nov-2022	4941.12	4941.12	4941.12	4882.10	4912.10	4930.93	4926.35	343	16.90	65	233	67.93
SGBJAN29X	GB	14-Nov-2022	4925.52	4900.00	4944.99	4900.00	4925.00	4925.00	4929.34	177	8.72	39	174	98.31
SGBJAN30IX	GB	14-Nov-2022	4920.00	4910.00	4968.00	4885.00	4900.00	4900.00	4897.46	254	12.44	24	144	56.69
SGBJU29III	GB	14-Nov-2022	4915.73	4905.00	4927.98	4905.00	4920.00	4920.00	4908.69	746	36.62	22	746	100.00
SGBJUL25	GB	14-Nov-2022	5170.00	5150.00	5185.00	5150.00	5184.00	5184.00	5154.00	127	6.55	20	127	100.00
SGBJUL27	GB	14-Nov-2022	4891.00	4885.01	4998.00	4885.00	4998.00	4998.00	4908.37	15	0.74	7	12	80.00
SGBJUL28IV	GB	14-Nov-2022	4919.43	4912.00	4947.00	4912.00	4930.00	4930.66	4919.85	721	35.47	225	645	89.46
SGBJUL29IV	GB	14-Nov-2022	4911.59	4920.00	4950.00	4905.00	4922.00	4922.00	4918.77	347	17.07	69	328	94.52
SGBJUN27	GB	14-Nov-2022	4930.00	4920.00	4996.00	4920.00	4920.00	4920.00	4935.17	22	1.09	6	22	100.00
SGBJUN28	GB	14-Nov-2022	4910.00	4895.10	4939.90	4895.10	4908.00	4920.51	4913.76	135	6.63	35	107	79.26
SGBJUN29II	GB	14-Nov-2022	4916.94	4920.00	4933.00	4907.11	4915.51	4915.51	4919.03	167	8.21	31	156	93.41
SGBJUN30	GB	14-Nov-2022	4951.53	4980.00	5030.00	4927.00	4951.00	4971.94	4975.24	85	4.23	60	79	92.94
SGBMAR24	GB	14-Nov-2022	5165.01	5150.00	5160.00	5150.00	5160.00	5160.00	5156.00	10	0.52	2	10	100.00
SGBMAR25	GB	14-Nov-2022	5121.06	5100.00	5111.01	5100.00	5111.00	5111.00	5105.81	80	4.08	10	80	100.00
SGBMAR28X	GB	14-Nov-2022	4891.00	4900.00	4910.43	4866.00	4909.99	4909.99	4904.42	267	13.09	206	195	73.03
SGBMAR30X	GB	14-Nov-2022	4917.69	4915.00	5000.00	4861.00	4944.00	4944.01	4935.14	227	11.20	43	168	74.01
SGBMAY25	GB	14-Nov-2022	5061.46	5051.31	5147.00	5051.31	5101.69	5101.69	5098.37	239	12.19	16	238	99.58
SGBMAY26	GB	14-Nov-2022	4900.03	5125.00	5125.00	5089.00	5100.00	5100.00	5102.24	51	2.60	7	51	100.00
SGBMAY28	GB	14-Nov-2022	4936.15	4910.05	4949.99	4910.05	4937.00	4937.00	4933.06	207	10.21	22	191	92.27
SGBMAY29I	GB	14-Nov-2022	4929.65	4905.00	4929.65	4901.00	4920.51	4921.04	4920.20	318	15.65	55	311	97.80
SGBMR29XII	GB	14-Nov-2022	4901.95	4901.95	4914.90	4881.12	4913.00	4907.80	4898.52	418	20.48	50	341	81.58
SGBN28VIII	GB	14-Nov-2022	4957.95	4958.00	4982.00	4931.10	4950.00	4952.79	4960.46	246	12.20	49	244	99.19
SGBNOV23	GB	14-Nov-2022	5226.78	5200.00	5275.00	5200.00	5275.00	5275.00	5229.75	119	6.22	11	119	100.00
SGBNOV24	GB	14-Nov-2022	5151.51	5100.00	5125.00	5092.70	5111.69	5111.69	5111.11	97	4.96	6	97	100.00
SGBNOV25	GB	14-Nov-2022	5040.00	5040.00	5247.00	5040.00	5247.00	5247.00	5082.35	20	1.02	4	20	100.00
SGBNOV25IX	GB	14-Nov-2022	5200.00	5246.30	5247.00	5215.00	5215.00	5215.00	5231.63	23	1.20	4	23	100.00
SGBNOV26	GB	14-Nov-2022	4970.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	9	0.45	5	9	100.00
SGBNV29VII	GB	14-Nov-2022	4904.90	4910.00	4918.89	4875.02	4897.99	4888.98	4885.26	877	42.84	58	688	78.45
SGBOC28VII	GB	14-Nov-2022	4915.00	4915.00	4915.00	4891.10	4900.00	4902.04	4909.53	207	10.16	63	186	89.86
SGBOCT25	GB	14-Nov-2022	5049.00	5040.00	5140.00	5040.00	5140.00	5140.00	5065.00	4	0.20	2	4	100.00
SGBOCT25IV	GB	14-Nov-2022	5050.00	5199.00	5200.00	5199.00	5200.00	5200.00	5199.25	4	0.21	2	4	100.00
SGBOCT26	GB	14-Nov-2022	4921.00	4951.00	4997.00	4951.00	4997.00	4997.00	4995.47	30	1.50	2	30	100.00
SGBOCT27	GB	14-Nov-2022	4860.00	4875.00	4950.00	4860.00	4889.00	4889.00	4888.88	82	4.01	4	57	69.51
SGBOCT27VI	GB	14-Nov-2022	4910.29	4856.01	4911.00	4856.01	4881.00	4881.00	4894.27	11	0.54	5	9	81.82
SGBSEP24	GB	14-Nov-2022	5121.11	5120.00	5199.00	5120.00	5157.69	5157.69	5164.10	88	4.54	8	88	100.00
SGBSEP27	GB	14-Nov-2022	4887.00	4998.00	4998.00	4896.00	4896.00	4896.00	4976.74	10	0.50	6	8	80.00
SGBSEP28VI	GB	14-Nov-2022	4962.90	4975.00	4975.00	4910.00	4962.90	4943.16	4939.46	372	18.37	55	283	76.08
SGBSEP29VI	GB	14-Nov-2022	4897.64	4949.98	4949.98	4890.10	4900.01	4911.40	4899.94	1411	69.14	82	1370	97.09
SGIL	EQ	14-Nov-2022	149.95	149.95	149.95	144.00	146.10	144.30	147.18	3681	5.42	134	3371	91.58
SGL	EQ	14-Nov-2022	21.55	21.85	22.50	21.15	21.75	21.40	21.69	28078	6.09	402	8820	31.41
SHAHALLOYS	EQ	14-Nov-2022	57.00	59.85	59.85	59.85	59.85	59.85	59.85	18541	11.10	65	18541	100.00
SHAILY	EQ	14-Nov-2022	1615.65	1605.65	1655.00	1601.25	1655.00	1639.45	1626.41	1563	25.42	495	951	60.84
SHAKTIPUMP	EQ	14-Nov-2022	471.15	439.00	440.00	385.65	401.00	401.15	402.21	471791	1897.58	16137	265287	56.23
SHALBY	EQ	14-Nov-2022	146.05	144.80	147.30	143.35	145.00	144.75	145.59	66504	96.82	1943	29328	44.10
SHALPAINTS	EQ	14-Nov-2022	154.15	154.15	157.55	153.55	154.55	154.40	155.18	92533	143.59	5320	51175	55.30
SHANKARA	EQ	14-Nov-2022	712.45	716.05	720.70	703.30	706.00	705.80	710.51	12053	85.64	1049	7542	62.57
SHANTI	EQ	14-Nov-2022	22.95	22.95	22.95	21.60	22.30	22.30	22.11	4947	1.09	32	2383	48.17
SHANTIGEAR	EQ	14-Nov-2022	374.85	375.70	375.70	365.20	369.40	368.75	371.45	76528	284.26	5451	36021	47.07
SHARDACROP	EQ	14-Nov-2022	390.95	392.95	405.00	391.25	394.00	395.50	399.33	127143	507.72	8010	61060	48.02
SHARDAMOTR	EQ	14-Nov-2022	777.05	786.60	798.50	779.00	780.00	784.40	788.99	18889	149.03	2369	9049	47.91
SHAREINDIA	EQ	14-Nov-2022	1235.80	1212.35	1258.25	1212.35	1258.25	1241.60	1230.92	81729	1006.02	8000	28151	34.44
SHARIABEES	EQ	14-Nov-2022	420.13	424.97	424.97	420.96	422.57	422.46	423.07	1138	4.81	67	1015	89.19
SHEMAROO	BE	14-Nov-2022	149.00	147.10	149.05	142.00	142.50	142.80	145.22	33869	49.18	516	-	-
SHIGAN	SM	14-Nov-2022	85.25	82.15	85.00	82.15	85.00	85.00	83.58	6000	5.01	2	6000	100.00
SHILPAMED	EQ	14-Nov-2022	297.95	290.15	306.50	280.00	291.50	290.50	295.76	573691	1696.76	10349	309039	53.87
SHIVALIK	EQ	14-Nov-2022	805.25	785.15	809.95	778.95	785.00	788.90	793.08	7451	59.09	1094	4488	60.23
SHIVAMAUTO	EQ	14-Nov-2022	33.10	33.90	34.10	32.90	33.25	33.45	33.66	40822	13.74	416	21597	52.91
SHIVAMILLS	EQ	14-Nov-2022	118.85	111.00	113.30	104.00	106.45	105.80	108.30	87740	95.02	1700	46033	52.47
SHIVATEX	EQ	14-Nov-2022	152.50	150.30	151.35	146.55	148.70	148.00	148.04	31715	46.95	504	28355	89.41
SHK	EQ	14-Nov-2022	132.10	132.00	132.50	126.25	130.25	130.35	129.58	175933	227.98	4378	119019	67.65
SHOPERSTOP	EQ	14-Nov-2022	730.20	731.00	734.45	704.50	726.00	728.60	726.77	172449	1253.30	10586	136935	79.41
SHRADHA	BE	14-Nov-2022	67.00	67.00	69.35	66.05	67.00	67.05	67.16	2990	2.01	32	-	-
SHREDIGCEM	EQ	14-Nov-2022	65.20	65.25	67.50	64.55	66.60	66.30	65.91	224837	148.19	2554	95887	42.65
SHREECEM	EQ	14-Nov-2022	22864.00	22864.00	23200.00	22800.00	22992.40	23023.95	23026.37	27815	6404.79	10106	5406	19.44
SHREEPUSHK	EQ	14-Nov-2022	228.85	230.70	230.75	204.70	209.95	207.35	214.01	193142	413.34	6107	115185	59.64
SHREERAMA	BE	14-Nov-2022	15.00	15.00	15.30	14.35	14.80	14.80	14.77	16144	2.38	56	-	-
SHRENIK	EQ	14-Nov-2022	1.85	1.85	1.90	1.80	1.85	1.85	1.86	1048886	19.51	833	611888	58.34
SHREYANIND	EQ	14-Nov-2022	153.80	153.80	157.90	146.95	156.00	155.90	154.07	65101	100.30	1323	45408	69.75
SHREYAS	EQ	14-Nov-2022	311.05	314.50	320.50	308.75	314.90	314.15	314.72	109411	344.34	3980	66461	60.74
SHRIPISTON	BE	14-Nov-2022	924.40	930.00	970.60	924.40	970.60	970.60	969.20	1834	17.78	58	-	-
SHRIRAMCIT	EQ	14-Nov-2022	1912.00	1912.00	1932.00	1890.00	1895.20	1902.20	1908.47	28427	542.52	3973	19726	69.39
SHRIRAMPPS	EQ	14-Nov-2022	73.60	74.70	78.50	73.20	76.50	76.65	76.18	700808	533.87	6054	373283	53.26
SHUBHLAXMI	SM	14-Nov-2022	48.00	49.00	49.00	49.00	49.00	49.00	49.00	1000	0.49	1	1000	100.00
SHYAMCENT	EQ	14-Nov-2022	23.00	23.25	23.40	22.65	23.30	22.95	22.99	200437	46.08	1185	130333	65.02
SHYAMMETL	EQ	14-Nov-2022	299.85	300.00	304.40	297.20	298.75	298.65	300.53	77846	233.95	2693	37581	48.28
SHYAMTEL	BE	14-Nov-2022	10.20	10.45	10.45	9.70	9.75	9.75	9.72	1632	0.16	10	-	-
SICAL	BE	14-Nov-2022	8.60	8.30	8.30	8.20	8.20	8.20	8.20	101913	8.36	80	-	-
SIDDHIKA	SM	14-Nov-2022	112.40	118.00	118.00	117.00	117.00	117.00	117.50	4000	4.70	2	4000	100.00
SIEMENS	EQ	14-Nov-2022	2917.20	2922.95	2941.95	2894.00	2905.45	2904.30	2914.53	139337	4061.02	11548	76293	54.75
SIGACHI	EQ	14-Nov-2022	265.70	267.00	281.70	266.05	274.20	274.95	275.38	153202	421.89	7549	71295	46.54
SIGIND	EQ	14-Nov-2022	40.85	39.75	41.20	39.75	41.00	40.95	40.83	12563	5.13	120	8025	63.88
SIGMA	SM	14-Nov-2022	234.05	245.75	245.75	224.00	224.00	224.00	234.88	1500	3.52	2	1500	100.00
SIKKO	EQ	14-Nov-2022	136.40	138.40	138.40	129.60	129.60	129.60	130.49	139384	181.88	1979	94720	67.96
SIL	BE	14-Nov-2022	28.55	28.70	29.25	27.25	28.00	27.55	28.22	186461	52.62	1178	-	-
SILGO	EQ	14-Nov-2022	23.45	23.45	24.85	23.10	23.70	23.90	24.06	28780	6.92	191	16178	56.21
SILINV	EQ	14-Nov-2022	314.20	319.60	319.60	311.10	313.00	313.00	312.85	811	2.54	56	652	80.39
SILLYMONKS	EQ	14-Nov-2022	36.70	36.30	36.30	31.15	33.30	34.00	33.83	62600	21.18	418	38903	62.15
SILVER	EQ	14-Nov-2022	63.56	59.70	63.57	59.70	63.33	63.28	63.31	242985	153.83	774	193691	79.71
SILVERBEES	EQ	14-Nov-2022	61.58	61.45	61.58	60.90	61.19	61.15	61.18	1374642	841.05	4693	800605	58.24
SILVERTUC	BE	14-Nov-2022	344.00	345.00	350.00	339.00	350.00	350.00	344.42	2956	10.18	50	-	-
SIMBHALS	EQ	14-Nov-2022	20.85	20.50	21.30	20.50	21.00	20.95	20.85	31997	6.67	325	17905	55.96
SIMPLEXINF	EQ	14-Nov-2022	59.25	60.90	60.90	55.35	58.10	58.20	58.79	19532	11.48	243	12669	64.86
SINTERCOM	EQ	14-Nov-2022	101.05	102.10	103.25	100.00	100.00	100.00	100.15	5701	5.71	164	4640	81.39
SIRCA	EQ	14-Nov-2022	651.70	674.65	674.65	634.40	674.00	668.15	659.48	145363	958.65	7428	92014	63.30
SIS	EQ	14-Nov-2022	411.15	411.00	412.00	401.55	404.90	404.00	406.32	62383	253.48	6708	40832	65.45
SITINET	EQ	14-Nov-2022	1.55	1.60	1.65	1.55	1.60	1.60	1.61	1605900	25.78	656	841374	52.39
SIYSIL	EQ	14-Nov-2022	518.05	523.00	524.45	505.60	508.00	508.90	511.98	90955	465.67	5114	53268	58.57
SJS	EQ	14-Nov-2022	471.05	467.00	479.00	466.05	474.20	473.45	474.16	39315	186.41	3494	22611	57.51
SJVN	EQ	14-Nov-2022	37.05	36.70	36.70	35.40	36.25	36.30	36.07	5199696	1875.29	13919	2355977	45.31
SKFINDIA	EQ	14-Nov-2022	4915.55	4876.25	4957.45	4802.55	4835.95	4856.00	4916.51	27347	1344.52	7976	11958	43.73
SKIL	BE	14-Nov-2022	3.50	3.35	3.60	3.35	3.60	3.55	3.44	86893	2.99	66	-	-
SKIPPER	EQ	14-Nov-2022	69.65	69.65	75.95	68.80	74.60	74.45	74.21	473171	351.14	5340	288851	61.05
SKMEGGPROD	BE	14-Nov-2022	128.50	128.50	130.80	122.10	126.00	122.70	124.14	90718	112.62	741	-	-
SKP	SM	14-Nov-2022	204.00	208.00	237.45	207.05	227.50	221.45	221.41	144000	318.82	135	105000	72.92
SMARTLINK	EQ	14-Nov-2022	156.90	159.70	159.70	151.30	152.20	152.10	153.99	18161	27.97	818	11502	63.33
SMCGLOBAL	EQ	14-Nov-2022	81.95	81.95	82.00	79.00	79.90	79.80	79.99	61658	49.32	1023	37640	61.05
SMLISUZU	EQ	14-Nov-2022	720.25	718.00	723.90	705.00	707.25	711.65	714.79	6809	48.67	1056	2665	39.14
SMLT	EQ	14-Nov-2022	136.40	139.70	140.00	129.15	129.50	130.75	135.89	50258	68.30	1831	31351	62.38
SMSLIFE	EQ	14-Nov-2022	662.75	662.75	669.40	640.00	648.00	651.50	655.97	3374	22.13	355	1704	50.50
SMSPHARMA	EQ	14-Nov-2022	104.65	102.50	102.50	86.50	90.05	90.10	91.07	495601	451.36	5890	262430	52.95
SNOWMAN	EQ	14-Nov-2022	37.50	38.10	38.90	37.50	38.15	38.20	38.32	438769	168.15	2554	192108	43.78
SOBHA	EQ	14-Nov-2022	610.60	613.00	642.00	613.00	627.95	633.55	633.31	318221	2015.33	13737	124067	38.99
SOFTTECH	EQ	14-Nov-2022	150.80	149.00	155.95	148.15	149.00	151.55	151.30	409	0.62	33	116	28.36
SOLARA	EQ	14-Nov-2022	438.60	444.00	450.45	437.10	447.55	446.65	445.91	74404	331.78	6251	33786	45.41
SOLARINDS	EQ	14-Nov-2022	4146.00	4214.75	4214.75	3995.00	4049.00	4051.10	4049.49	64778	2623.18	12290	25581	39.49
SOLEX	SM	14-Nov-2022	285.00	285.00	299.00	270.75	270.75	270.75	273.01	48000	131.04	24	44000	91.67
SOMANYCERA	EQ	14-Nov-2022	529.40	544.30	544.30	532.00	534.00	533.75	534.84	20092	107.46	3218	10925	54.37
SOMATEX	EQ	14-Nov-2022	7.60	7.90	7.95	7.25	7.95	7.95	7.87	76740	6.04	137	64393	83.91
SOMICONVEY	BE	14-Nov-2022	42.05	41.55	42.90	41.10	41.25	41.30	41.58	4344	1.81	42	-	-
SONACOMS	EQ	14-Nov-2022	458.15	459.45	463.45	454.00	455.75	455.25	457.32	597332	2731.70	22727	337748	56.54
SONAMCLOCK	EQ	14-Nov-2022	38.00	40.50	44.50	40.00	40.00	41.00	42.53	61644	26.22	1148	19364	31.41
SONATSOFTW	EQ	14-Nov-2022	531.65	534.35	552.00	534.00	540.95	541.00	545.80	284302	1551.71	18239	137009	48.19
SOTL	EQ	14-Nov-2022	302.55	299.00	301.80	292.30	296.75	297.70	296.51	72392	214.65	3432	43077	59.51
SOUTHBANK	EQ	14-Nov-2022	14.40	14.30	14.50	14.00	14.15	14.20	14.25	24910613	3549.39	18110	10157306	40.78
SOUTHWEST	EQ	14-Nov-2022	134.05	135.00	138.40	130.50	131.00	130.75	135.18	66135	89.40	611	8174	12.36
SPAL	EQ	14-Nov-2022	372.10	377.50	377.50	367.90	368.50	370.00	372.30	15045	56.01	1291	9711	64.55
SPANDANA	BE	14-Nov-2022	593.40	579.00	600.00	575.00	583.00	582.55	581.95	17629	102.59	965	-	-
SPARC	EQ	14-Nov-2022	245.85	246.70	246.70	242.35	245.35	244.85	244.61	163234	399.29	3951	48054	29.44
SPCENET	BE	14-Nov-2022	26.05	26.50	26.50	24.75	25.75	25.70	25.67	238289	61.17	752	-	-
SPECIALITY	EQ	14-Nov-2022	208.00	210.90	210.90	195.50	203.00	202.45	202.41	78643	159.18	2613	53187	67.63
SPENCERS	EQ	14-Nov-2022	73.40	73.80	73.90	69.90	70.00	70.65	71.92	247447	177.97	2899	144863	58.54
SPENTEX	BZ	14-Nov-2022	1.45	1.45	1.45	1.40	1.40	1.40	1.40	18752	0.26	23	-	-
SPIC	EQ	14-Nov-2022	58.10	58.40	58.65	57.45	57.90	57.65	57.98	326365	189.21	2196	173129	53.05
SPICEJET	EQ	14-Nov-2022	39.05	39.00	39.20	38.60	38.85	38.90	38.88	1442406	560.76	8039	483814	33.54
SPLIL	EQ	14-Nov-2022	73.15	74.50	75.30	70.85	71.70	71.80	72.65	175834	127.75	3338	96187	54.70
SPLPETRO	EQ	14-Nov-2022	756.80	760.40	794.05	757.95	787.70	786.30	784.18	86689	679.80	5884	61751	71.23
SPMLINFRA	EQ	14-Nov-2022	30.55	30.85	31.25	29.60	30.00	30.10	30.34	26947	8.17	367	19257	71.46
SPORTKING	EQ	14-Nov-2022	681.00	681.20	681.25	674.10	679.30	678.05	677.32	5974	40.46	951	3932	65.82
SPRL	SM	14-Nov-2022	84.65	87.00	94.00	82.10	82.10	82.10	89.26	16000	14.28	10	11200	70.00
SPTL	BE	14-Nov-2022	3.35	3.45	3.45	3.30	3.30	3.30	3.34	908448	30.37	796	-	-
SPYL	BE	14-Nov-2022	0.55	0.55	0.60	0.50	0.60	0.55	0.50	110341	0.55	24	-	-
SREEL	EQ	14-Nov-2022	224.85	228.75	232.05	226.05	228.50	229.40	228.95	38128	87.29	1192	23825	62.49
SREIBNPNCD	NV	14-Nov-2022	190.00	165.55	179.90	160.00	176.90	176.90	162.54	314	0.51	9	300	95.54
SREIBNPNCD	Y8	14-Nov-2022	405.00	395.11	395.11	395.00	395.00	395.00	395.07	75	0.30	9	75	100.00
SREIBNPNCD	Y9	14-Nov-2022	385.10	391.10	391.10	391.10	391.10	391.10	391.10	15	0.06	1	15	100.00
SREINFRA	BE	14-Nov-2022	3.05	3.20	3.20	2.95	3.15	3.15	3.13	604856	18.94	777	-	-
SRF	EQ	14-Nov-2022	2388.70	2400.00	2405.00	2372.00	2378.00	2378.25	2380.60	572225	13622.42	50579	327947	57.31
SRHHYPOLTD	EQ	14-Nov-2022	681.10	690.00	690.00	650.00	660.00	656.60	666.07	21419	142.67	2163	16318	76.18
SRPL	EQ	14-Nov-2022	66.70	70.05	70.05	61.30	66.00	65.70	65.66	15803	10.38	198	10889	68.90
SRTRANSFIN	EQ	14-Nov-2022	1276.75	1279.90	1285.50	1255.40	1264.00	1265.75	1269.58	331198	4204.83	13960	111244	33.59
SRTRANSFIN	YH	14-Nov-2022	1007.00	921.00	1014.84	921.00	1004.50	1004.50	965.94	21	0.20	5	10	47.62
SRTRANSFIN	YI	14-Nov-2022	1061.00	1069.88	1069.88	1067.00	1067.00	1067.00	1068.44	2	0.02	2	0	0.00
SRTRANSFIN	YK	14-Nov-2022	1036.50	1017.33	1034.25	1017.02	1029.25	1030.29	1026.28	438	4.50	14	438	100.00
SRTRANSFIN	YL	14-Nov-2022	1071.00	1075.00	1079.00	1075.00	1075.00	1075.00	1075.53	167	1.80	8	167	100.00
SRTRANSFIN	YN	14-Nov-2022	1477.31	1462.50	1472.80	1460.00	1472.80	1472.80	1464.27	106	1.55	7	103	97.17
SRTRANSFIN	YO	14-Nov-2022	1015.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	60	0.60	3	50	83.33
SRTRANSFIN	YP	14-Nov-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	70	0.74	3	70	100.00
SRTRANSFIN	YS	14-Nov-2022	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	80	0.84	4	80	100.00
SRTRANSFIN	YV	14-Nov-2022	1038.50	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
SRTRANSFIN	Z5	14-Nov-2022	1033.12	1032.00	1032.00	1028.00	1028.00	1031.42	1031.43	175	1.81	3	175	100.00
SRTRANSFIN	ZE	14-Nov-2022	1020.00	1020.00	1020.00	1006.00	1006.00	1007.82	1012.28	202	2.04	5	176	87.13
SRTRANSFIN	ZH	14-Nov-2022	1075.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	86	0.93	2	86	100.00
SRTRANSFIN	ZI	14-Nov-2022	1080.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	50	0.54	1	50	100.00
SSINFRA	SM	14-Nov-2022	9.70	9.25	9.25	9.25	9.25	9.25	9.25	3000	0.28	1	3000	100.00
SSWL	EQ	14-Nov-2022	169.30	166.50	169.00	160.00	166.05	165.55	165.31	225824	373.32	5610	119960	53.12
STAMPEDE	BE	14-Nov-2022	0.80	0.85	0.85	0.85	0.85	0.85	0.85	31627	0.27	13	-	-
STAR	EQ	14-Nov-2022	319.05	322.10	357.00	319.85	344.00	345.00	339.31	1584511	5376.47	22048	543413	34.30
STARCEMENT	EQ	14-Nov-2022	106.70	107.25	108.70	105.55	108.20	108.15	107.64	250122	269.22	6542	161950	64.75
STARHEALTH	EQ	14-Nov-2022	693.05	694.10	696.40	681.65	686.50	687.60	686.24	73387	503.61	5694	38189	52.04
STARPAPER	EQ	14-Nov-2022	204.40	205.00	207.70	196.10	206.10	206.80	202.79	228236	462.85	6691	90329	39.58
STARTECK	EQ	14-Nov-2022	133.70	138.00	138.95	133.00	133.00	134.35	135.47	13214	17.90	484	738	5.58
STCINDIA	EQ	14-Nov-2022	85.50	85.95	89.45	84.70	85.60	86.05	87.25	198412	173.12	4065	33103	16.68
STEELCAS	EQ	14-Nov-2022	459.60	460.95	461.00	425.50	433.10	433.60	443.57	18465	81.91	1828	10307	55.82
STEELCITY	EQ	14-Nov-2022	56.85	57.90	58.00	56.05	56.85	56.65	57.09	9625	5.50	175	5323	55.30
STEELXIND	EQ	14-Nov-2022	11.65	11.65	11.65	11.10	11.30	11.30	11.36	827747	94.06	1796	628181	75.89
STEL	EQ	14-Nov-2022	125.95	126.35	133.50	124.50	132.00	131.00	129.09	19514	25.19	460	10121	51.87
STERTOOLS	EQ	14-Nov-2022	264.20	268.90	269.90	253.00	256.80	254.90	260.72	61129	159.38	2784	36681	60.01
STLTECH	EQ	14-Nov-2022	169.00	169.70	170.95	167.50	168.35	168.05	168.82	670101	1131.24	5510	376980	56.26
STOVEKRAFT	EQ	14-Nov-2022	635.95	630.00	649.95	630.00	633.50	635.55	635.70	38786	246.56	3730	18302	47.19
STYLAMIND	EQ	14-Nov-2022	1039.45	1030.15	1058.20	1026.00	1052.90	1050.50	1039.64	9808	101.97	3249	3352	34.18
SUBCAPCITY	BE	14-Nov-2022	106.10	100.90	106.00	100.80	106.00	106.00	102.42	1695	1.74	50	-	-
SUBEXLTD	EQ	14-Nov-2022	30.60	30.65	30.85	30.35	30.60	30.55	30.55	2115581	646.36	3999	945297	44.68
SUBROS	EQ	14-Nov-2022	319.05	315.25	327.15	309.30	312.00	312.95	313.99	84460	265.20	3793	48513	57.44
SUDARSCHEM	EQ	14-Nov-2022	388.25	390.20	391.45	386.45	388.00	388.90	389.37	74395	289.67	7035	46105	61.97
SUKHJITS	EQ	14-Nov-2022	417.30	424.40	424.90	416.35	418.00	417.95	421.10	1042	4.39	183	588	56.43
SUMEETINDS	EQ	14-Nov-2022	5.65	5.80	5.80	5.25	5.35	5.35	5.45	227748	12.41	460	175204	76.93
SUMICHEM	EQ	14-Nov-2022	469.80	469.80	473.45	455.10	457.00	455.95	461.04	327143	1508.25	16603	201488	61.59
SUMIT	BE	14-Nov-2022	21.55	22.60	22.60	22.60	22.60	22.60	22.60	102238	23.11	133	-	-
SUMMITSEC	EQ	14-Nov-2022	611.70	609.90	610.35	592.05	598.10	598.70	601.48	5435	32.69	615	3625	66.70
SUNCLAYLTD	EQ	14-Nov-2022	5177.25	5202.00	5529.00	5196.95	5428.95	5458.15	5382.07	17200	925.72	3890	9491	55.18
SUNDARAM	EQ	14-Nov-2022	3.00	3.00	3.05	2.85	2.95	2.90	2.95	631123	18.60	625	513306	81.33
SUNDARMFIN	EQ	14-Nov-2022	2321.60	2321.60	2363.95	2259.05	2300.00	2297.95	2304.89	23005	530.24	4356	12718	55.28
SUNDARMHLD	EQ	14-Nov-2022	97.10	98.85	98.90	94.70	94.70	94.95	95.47	118913	113.53	2066	79738	67.06
SUNDRMBRAK	EQ	14-Nov-2022	351.75	351.00	351.00	341.00	341.00	341.20	344.70	5147	17.74	211	4092	79.50
SUNDRMFAST	EQ	14-Nov-2022	960.45	965.00	965.00	920.00	923.00	928.30	933.09	253772	2367.92	14051	197374	77.78
SUNFLAG	EQ	14-Nov-2022	86.20	91.00	92.45	86.20	86.70	86.85	88.68	666562	591.09	7718	291945	43.80
SUNPHARMA	EQ	14-Nov-2022	1013.55	1018.65	1021.40	1002.00	1017.95	1016.90	1014.29	1764788	17900.01	41300	1222040	69.25
SUNTECK	EQ	14-Nov-2022	388.15	390.10	399.00	390.00	396.00	396.00	395.82	159800	632.52	9442	38036	23.80
SUNTV	EQ	14-Nov-2022	551.10	544.00	544.00	498.65	501.50	502.35	508.20	4128973	20983.46	56501	1103613	26.73
SUPERHOUSE	EQ	14-Nov-2022	213.45	216.00	216.60	211.50	216.60	213.15	213.71	17394	37.17	586	9750	56.05
SUPERSPIN	EQ	14-Nov-2022	9.30	9.30	9.85	9.10	9.40	9.45	9.44	45998	4.34	176	19754	42.95
SUPRAJIT	EQ	14-Nov-2022	332.15	333.85	336.00	325.00	332.00	333.15	331.25	162271	537.52	7193	40999	25.27
SUPREMEENG	EQ	14-Nov-2022	1.60	1.55	1.60	1.55	1.60	1.60	1.56	412069	6.44	205	359669	87.28
SUPREMEIND	EQ	14-Nov-2022	2420.70	2382.00	2457.55	2382.00	2419.20	2420.55	2430.73	39021	948.50	7657	19951	51.13
SUPREMEINF	BE	14-Nov-2022	21.95	22.90	22.90	21.00	22.40	21.75	21.52	10247	2.21	54	-	-
SUPRIYA	EQ	14-Nov-2022	250.90	250.00	250.55	242.00	242.80	243.95	246.16	325691	801.71	12512	181242	55.65
SURANASOL	EQ	14-Nov-2022	22.65	23.10	23.20	22.10	22.50	22.55	22.58	42542	9.61	842	25967	61.04
SURANAT&P	EQ	14-Nov-2022	10.95	10.55	11.05	10.55	10.80	10.90	10.84	104542	11.33	379	79270	75.83
SURYALAXMI	EQ	14-Nov-2022	58.10	61.00	64.20	57.75	59.20	59.15	60.33	58706	35.42	1895	17948	30.57
SURYAROSNI	EQ	14-Nov-2022	468.35	473.00	474.70	461.00	462.00	462.45	467.11	160996	752.03	7333	43739	27.17
SURYODAY	EQ	14-Nov-2022	105.20	107.40	108.80	98.30	99.85	99.90	101.61	418398	425.14	5758	272503	65.13
SUTLEJTEX	EQ	14-Nov-2022	61.45	61.95	61.95	60.65	60.85	60.80	61.05	77487	47.31	1161	49004	63.24
SUULD	EQ	14-Nov-2022	42.75	42.65	44.85	42.30	44.80	44.75	44.34	275355	122.09	1668	186278	67.65
SUVEN	EQ	14-Nov-2022	61.30	62.20	62.20	60.40	61.10	60.75	60.94	96771	58.97	1416	56189	58.06
SUVENPHAR	EQ	14-Nov-2022	443.85	444.00	445.10	431.05	431.05	433.35	436.52	106173	463.47	6962	57012	53.70
SUVIDHAA	EQ	14-Nov-2022	5.35	5.40	5.40	5.20	5.30	5.30	5.29	82602	4.37	293	66329	80.30
SUZLON	EQ	14-Nov-2022	8.20	8.30	8.35	8.20	8.25	8.25	8.25	44831594	3700.27	30833	24386691	54.40
SUZLONPP	E1	14-Nov-2022	5.80	5.80	5.85	5.60	5.80	5.80	5.74	8431394	484.05	1772	6593133	78.20
SVPGLOB	EQ	14-Nov-2022	34.05	34.50	36.25	33.10	34.30	35.15	34.46	164090	56.55	1388	104394	63.62
SWANENERGY	EQ	14-Nov-2022	244.25	246.20	248.00	230.50	233.00	233.00	239.33	721959	1727.86	11558	118653	16.43
SWARAJENG	EQ	14-Nov-2022	1601.70	1601.70	1608.45	1569.85	1586.50	1591.05	1594.33	7176	114.41	710	5375	74.90
SWASTIK	SM	14-Nov-2022	86.70	88.00	89.95	81.00	83.70	84.30	85.93	30000	25.78	22	16800	56.00
SWELECTES	EQ	14-Nov-2022	322.55	344.00	349.00	325.50	331.00	330.00	335.70	67498	226.59	3944	32111	47.57
SWSOLAR	EQ	14-Nov-2022	294.15	294.15	295.00	285.95	287.30	287.15	288.49	153114	441.72	4129	92835	60.63
SYMPHONY	EQ	14-Nov-2022	841.00	845.25	856.00	838.25	840.95	842.20	844.59	41622	351.53	3848	28472	68.41
SYNGENE	EQ	14-Nov-2022	616.60	618.70	625.35	611.60	621.90	622.35	619.63	359746	2229.10	11684	174331	48.46
SYRMA	EQ	14-Nov-2022	286.55	289.80	289.80	277.00	277.40	278.20	281.15	400970	1127.33	8602	248900	62.07
TAINWALCHM	EQ	14-Nov-2022	91.00	93.00	94.00	89.55	89.55	90.45	90.80	7280	6.61	141	5793	79.57
TAJGVK	EQ	14-Nov-2022	195.70	198.00	198.00	191.25	192.60	191.85	192.95	107337	207.10	3036	48630	45.31
TAKE	EQ	14-Nov-2022	24.85	24.85	25.00	23.60	24.30	24.15	24.39	424820	103.62	2145	203380	47.87
TALBROAUTO	EQ	14-Nov-2022	493.00	480.00	510.00	480.00	482.50	483.10	496.08	83658	415.01	4775	43978	52.57
TANLA	EQ	14-Nov-2022	753.15	753.15	762.60	747.75	750.00	748.95	753.92	128174	966.33	7108	68033	53.08
TANTIACONS	BZ	14-Nov-2022	13.20	12.80	13.60	12.70	12.85	12.85	13.01	4748	0.62	35	-	-
TAPIFRUIT	SM	14-Nov-2022	65.00	61.00	61.50	58.55	58.55	58.75	59.91	27000	16.18	9	24000	88.89
TARACHAND	SM	14-Nov-2022	72.00	70.50	70.50	68.00	68.25	69.20	69.66	30000	20.90	13	30000	100.00
TARC	EQ	14-Nov-2022	46.00	45.60	46.40	44.70	44.85	45.10	45.56	1013148	461.57	3489	545873	53.88
TARMAT	EQ	14-Nov-2022	51.10	51.80	51.80	50.20	50.45	50.50	50.83	8265	4.20	109	4273	51.70
TARSONS	EQ	14-Nov-2022	699.20	698.00	710.00	696.00	700.00	699.35	703.39	88570	622.99	9237	52893	59.72
TASTYBITE	EQ	14-Nov-2022	12116.45	12159.60	12209.95	11892.00	11950.00	11957.20	11969.53	1480	177.15	566	917	61.96
TATACAPHSG	N2	14-Nov-2022	1062.41	1069.94	1069.94	1063.40	1069.91	1069.91	1067.75	3	0.03	3	1	33.33
TATACAPHSG	N4	14-Nov-2022	1021.99	1029.00	1029.00	1020.00	1021.00	1020.63	1022.06	279	2.85	12	179	64.16
TATACAPHSG	N8	14-Nov-2022	1060.00	1060.11	1097.90	1060.11	1060.16	1060.16	1081.71	14	0.15	5	0	0.00
TATACAPHSG	NA	14-Nov-2022	1095.00	1100.00	1100.00	1098.00	1098.00	1098.00	1098.33	120	1.32	3	120	100.00
TATACAPHSG	NB	14-Nov-2022	1100.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	2	0.02	2	0	0.00
TATACHEM	EQ	14-Nov-2022	1067.50	1072.85	1072.85	1056.60	1064.20	1065.25	1065.01	673296	7170.66	24370	185807	27.60
TATACOFFEE	EQ	14-Nov-2022	219.70	220.00	220.90	219.40	219.85	220.00	219.99	284213	625.25	7717	138286	48.66
TATACOMM	EQ	14-Nov-2022	1313.85	1314.55	1325.00	1287.00	1320.00	1320.80	1309.68	334116	4375.85	22235	117093	35.05
TATACONSUM	EQ	14-Nov-2022	773.20	773.35	775.00	766.50	767.10	767.75	768.90	708750	5449.60	26238	404724	57.10
TATAELXSI	EQ	14-Nov-2022	6962.50	7030.00	7070.70	6962.00	6965.00	6975.25	7013.71	172031	12065.75	27903	73237	42.57
TATAINVEST	EQ	14-Nov-2022	2415.75	2439.80	2439.80	2403.05	2428.00	2418.40	2422.03	22183	537.28	3539	12059	54.36
TATAMETALI	EQ	14-Nov-2022	766.95	770.00	785.50	767.05	773.00	772.20	775.84	93628	726.40	4288	35544	37.96
TATAMOTORS	EQ	14-Nov-2022	423.50	424.00	437.70	423.50	433.50	433.70	433.93	17996083	78090.04	180908	6444449	35.81
TATAMTRDVR	EQ	14-Nov-2022	224.65	225.80	230.30	224.05	228.55	228.40	227.80	3046171	6939.27	18900	1216953	39.95
TATAPOWER	EQ	14-Nov-2022	229.75	230.05	230.40	226.80	227.85	227.70	228.01	7310857	16669.34	57248	3009081	41.16
TATASTEEL	EQ	14-Nov-2022	107.55	108.50	110.00	108.25	108.70	108.70	109.11	55474425	60527.19	201128	23451677	42.27
TATASTLLP	EQ	14-Nov-2022	649.35	652.60	668.25	652.10	659.00	660.75	662.40	86569	573.43	3973	37758	43.62
TATVA	EQ	14-Nov-2022	2439.00	2410.50	2469.55	2394.05	2455.90	2430.70	2430.59	22794	554.03	5935	12848	56.37
TBZ	EQ	14-Nov-2022	77.60	78.85	78.85	76.10	76.75	76.70	77.06	65945	50.82	1999	33408	50.66
TCFSL	ND	14-Nov-2022	1018.65	1021.00	1022.00	1019.12	1022.00	1022.00	1021.86	1954	19.97	50	1681	86.03
TCFSL	NF	14-Nov-2022	1104.89	1104.89	1104.99	1095.00	1099.99	1095.92	1097.62	161	1.77	18	161	100.00
TCFSL	NJ	14-Nov-2022	1037.50	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	88	0.91	7	88	100.00
TCFSL	NL	14-Nov-2022	1052.65	1058.00	1069.00	1056.00	1069.00	1069.00	1057.05	402	4.25	26	400	99.50
TCFSL	NN	14-Nov-2022	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	2	5	100.00
TCI	EQ	14-Nov-2022	665.45	665.70	674.00	656.55	659.90	658.60	662.34	66430	439.99	5944	33457	50.36
TCIEXP	EQ	14-Nov-2022	1841.95	1841.95	1892.00	1840.00	1877.70	1876.05	1865.33	22006	410.49	3301	13976	63.51
TCIFINANCE	BE	14-Nov-2022	4.30	4.30	4.30	4.10	4.25	4.25	4.21	7732	0.33	32	-	-
TCNSBRANDS	EQ	14-Nov-2022	582.30	582.30	582.30	555.40	563.20	561.85	564.36	27422	154.76	2896	14758	53.82
TCPLPACK	EQ	14-Nov-2022	1431.60	1434.00	1449.90	1368.05	1398.90	1392.00	1402.03	30426	426.58	5751	17679	58.10
TCS	EQ	14-Nov-2022	3315.95	3324.00	3349.00	3309.00	3332.00	3335.50	3332.83	1342074	44729.08	95353	774220	57.69
TDPOWERSYS	EQ	14-Nov-2022	107.70	108.80	109.95	102.80	103.60	103.80	104.68	350216	366.60	6737	252885	72.21
TEAMLEASE	EQ	14-Nov-2022	2353.95	2365.75	2394.00	2236.00	2295.00	2304.10	2304.25	181218	4175.72	14300	91049	50.24
TECH	EQ	14-Nov-2022	30.02	30.02	30.79	30.02	30.24	30.25	30.28	12460	3.77	218	8099	65.00
TECHIN	BE	14-Nov-2022	10.75	10.95	11.10	10.35	11.00	10.80	10.66	8048	0.86	65	-	-
TECHM	EQ	14-Nov-2022	1058.70	1062.00	1074.45	1055.45	1063.80	1065.35	1067.23	2229790	23797.07	65253	965448	43.30
TECHNOE	EQ	14-Nov-2022	286.00	289.95	289.95	285.00	287.00	286.80	286.75	24617	70.59	1014	16210	65.85
TEGA	EQ	14-Nov-2022	560.95	562.50	583.90	551.00	574.50	575.75	573.87	113069	648.87	7831	63066	55.78
TEJASNET	EQ	14-Nov-2022	631.05	634.20	634.20	612.35	622.50	623.05	620.80	341344	2119.07	14249	143832	42.14
TEMBO	EQ	14-Nov-2022	112.35	108.10	113.05	108.10	110.75	110.15	110.39	9087	10.03	150	7016	77.21
TERASOFT	EQ	14-Nov-2022	48.15	48.00	48.00	46.25	47.00	46.65	46.89	18842	8.84	424	12310	65.33
TEXINFRA	EQ	14-Nov-2022	59.25	59.95	60.85	59.05	60.15	60.15	60.30	63748	38.44	453	41740	65.48
TEXMOPIPES	EQ	14-Nov-2022	62.75	63.35	63.35	61.50	62.75	62.20	62.47	62530	39.06	1084	44283	70.82
TEXRAIL	EQ	14-Nov-2022	48.90	49.20	51.50	48.80	51.10	51.10	50.43	2356665	1188.50	7906	1048883	44.51
TFCILTD	EQ	14-Nov-2022	82.05	80.55	81.50	78.45	79.00	79.05	79.85	953081	761.03	7247	435715	45.72
TFL	BE	14-Nov-2022	11.05	11.40	11.40	10.60	11.00	11.00	10.89	3258	0.35	29	-	-
TGBHOTELS	EQ	14-Nov-2022	12.00	12.00	12.20	11.50	11.65	11.55	11.68	40622	4.75	167	23624	58.16
THANGAMAYL	EQ	14-Nov-2022	1009.05	1009.05	1018.00	1003.00	1010.40	1010.15	1008.94	4803	48.46	956	3549	73.89
THEINVEST	EQ	14-Nov-2022	97.95	105.90	105.90	95.00	95.45	95.85	100.41	25595	25.70	482	14141	55.25
THEJO	SM	14-Nov-2022	1218.90	1229.00	1235.00	1200.10	1205.10	1205.10	1219.91	4650	56.73	26	4050	87.10
THEMISMED	EQ	14-Nov-2022	898.30	898.40	909.85	892.55	904.75	901.80	899.89	2960	26.64	435	2273	76.79
THERMAX	EQ	14-Nov-2022	2365.65	2366.00	2399.00	2266.00	2280.00	2276.25	2308.06	93254	2152.36	13044	52258	56.04
THOMASCOOK	EQ	14-Nov-2022	75.25	77.00	77.85	74.75	75.75	75.65	75.97	522637	397.04	4406	241606	46.23
THOMASCOTT	BE	14-Nov-2022	42.00	42.00	42.00	40.00	40.00	40.00	40.98	1542	0.63	13	-	-
THYROCARE	EQ	14-Nov-2022	666.00	643.20	649.50	628.00	637.00	635.25	637.59	96576	615.76	9062	44156	45.72
TI	EQ	14-Nov-2022	98.75	100.90	100.95	97.20	99.00	98.35	98.56	182771	180.14	1604	126644	69.29
TIDEWATER	EQ	14-Nov-2022	1018.80	1025.00	1034.25	1013.90	1014.00	1015.10	1020.73	24619	251.29	2142	17517	71.15
TIIL	EQ	14-Nov-2022	805.80	819.00	839.90	815.10	830.00	827.15	827.12	30685	253.80	1967	22175	72.27
TIINDIA	EQ	14-Nov-2022	2573.15	2583.45	2583.50	2492.85	2504.00	2508.70	2508.66	724365	18171.87	55318	467371	64.52
TIJARIA	EQ	14-Nov-2022	4.40	4.60	4.60	4.40	4.50	4.50	4.47	11409	0.51	40	7599	66.61
TIL	BZ	14-Nov-2022	100.30	102.00	102.00	95.30	95.30	95.30	96.19	15418	14.83	177	-	-
TIMESCAN	SM	14-Nov-2022	98.00	107.95	107.95	94.50	102.00	99.50	103.02	20000	20.60	10	14000	70.00
TIMESGTY	EQ	14-Nov-2022	56.40	57.00	57.00	54.05	54.05	54.65	55.29	4544	2.51	133	3630	79.89
TIMETECHNO	EQ	14-Nov-2022	102.90	100.00	102.80	98.20	100.20	100.10	99.76	1072948	1070.42	9352	531096	49.50
TIMKEN	EQ	14-Nov-2022	2888.65	2898.00	2914.65	2863.70	2901.00	2902.05	2896.84	42768	1238.92	8686	23025	53.84
TINPLATE	EQ	14-Nov-2022	319.90	321.00	328.05	321.00	322.00	322.65	324.28	285016	924.24	7514	128393	45.05
TIPSFILMS	EQ	14-Nov-2022	484.05	532.45	532.45	522.65	532.45	532.45	532.14	24131	128.41	388	12937	53.61
TIPSINDLTD	EQ	14-Nov-2022	1815.50	1812.45	1824.00	1775.00	1780.15	1785.60	1795.97	13906	249.75	3620	6050	43.51
TIRUMALCHM	EQ	14-Nov-2022	200.60	201.75	204.20	197.90	202.25	202.45	201.45	271349	546.64	5102	136237	50.21
TIRUPATI	SM	14-Nov-2022	168.00	176.40	176.40	176.40	176.40	176.40	176.40	3000	5.29	1	3000	100.00
TIRUPATIFL	EQ	14-Nov-2022	18.00	18.65	18.65	18.10	18.45	18.45	18.33	279956	51.31	772	246727	88.13
TITAN	EQ	14-Nov-2022	2651.80	2658.00	2665.00	2623.20	2630.00	2629.80	2636.54	565428	14907.75	35519	313676	55.48
TMB	EQ	14-Nov-2022	501.95	504.00	508.20	500.00	503.50	503.75	504.54	53761	271.25	3777	37739	70.20
TNIDETF	EQ	14-Nov-2022	58.21	59.00	59.00	57.12	58.32	58.43	58.64	7765	4.55	129	4981	64.15
TNPETRO	EQ	14-Nov-2022	90.80	90.80	91.40	90.10	91.10	90.45	90.69	146533	132.89	2173	93236	63.63
TNPL	EQ	14-Nov-2022	263.05	267.75	274.80	257.30	264.00	264.40	266.35	664887	1770.91	9472	316931	47.67
TNTELE	BE	14-Nov-2022	8.25	8.25	8.25	7.95	8.25	8.10	8.09	8666	0.70	58	-	-
TOKYOPLAST	EQ	14-Nov-2022	104.25	103.10	107.00	100.00	102.50	102.70	104.19	54481	56.77	1020	8527	15.65
TORNTPHARM	EQ	14-Nov-2022	1669.05	1676.25	1676.25	1639.60	1650.00	1648.60	1650.44	252686	4170.44	16805	161334	63.85
TORNTPOWER	EQ	14-Nov-2022	509.00	510.00	518.50	506.90	516.00	516.40	514.44	293071	1507.66	8534	72968	24.90
TOTAL	EQ	14-Nov-2022	182.45	187.00	187.00	176.30	179.30	179.10	180.09	37731	67.95	675	27807	73.70
TOUCHWOOD	BE	14-Nov-2022	109.50	108.00	110.95	105.25	108.00	108.00	108.01	2661	2.87	26	-	-
TPLPLASTEH	EQ	14-Nov-2022	32.90	32.90	33.60	32.00	32.10	32.30	32.76	296124	97.02	937	61372	20.73
TRACXN	EQ	14-Nov-2022	75.95	75.95	78.50	74.00	74.90	74.85	75.69	555316	420.34	5650	218899	39.42
TRANSWIND	SM	14-Nov-2022	9.70	9.70	10.15	9.70	10.15	10.15	9.93	8000	0.79	2	8000	100.00
TREEHOUSE	BE	14-Nov-2022	23.20	22.05	22.05	22.05	22.05	22.05	22.05	40484	8.93	119	-	-
TREJHARA	EQ	14-Nov-2022	71.50	74.10	77.90	73.40	74.70	74.60	75.24	136004	102.33	1580	82293	60.51
TRENT	EQ	14-Nov-2022	1419.05	1433.55	1441.60	1401.05	1428.00	1427.05	1421.91	1122597	15962.36	32118	627847	55.93
TRF	EQ	14-Nov-2022	164.95	164.20	169.10	164.20	166.00	166.35	167.13	158805	265.41	1642	43890	27.64
TRIDENT	EQ	14-Nov-2022	37.25	31.00	35.80	31.00	35.50	35.45	34.46	36306805	12511.97	99337	10007749	27.56
TRIGYN	EQ	14-Nov-2022	105.75	108.75	108.75	104.25	105.00	104.75	105.92	80990	85.79	1689	47163	58.23
TRIL	EQ	14-Nov-2022	58.55	58.85	59.25	57.05	57.30	57.30	57.85	232752	134.66	1908	156417	67.20
TRITURBINE	EQ	14-Nov-2022	272.20	271.30	278.00	270.20	276.05	273.80	273.83	407640	1116.25	11820	176131	43.21
TRIVENI	EQ	14-Nov-2022	270.95	272.50	275.85	268.50	272.45	273.40	272.73	370585	1010.68	8673	123915	33.44
TRU	EQ	14-Nov-2022	60.70	60.90	60.90	55.50	58.20	58.95	59.25	147952	87.67	1266	100442	67.89
TTKHLTCARE	EQ	14-Nov-2022	901.35	890.00	920.65	887.25	891.00	894.40	902.54	7441	67.16	812	4095	55.03
TTKPRESTIG	EQ	14-Nov-2022	891.95	892.60	909.70	878.20	885.00	881.60	883.80	39753	351.34	5528	22502	56.60
TTL	EQ	14-Nov-2022	95.00	97.25	97.25	93.00	93.25	93.50	93.94	19384	18.21	434	11049	57.00
TTML	BE	14-Nov-2022	100.30	100.30	101.00	98.00	99.90	99.75	99.52	941410	936.85	12106	-	-
TV18BRDCST	EQ	14-Nov-2022	35.60	35.80	36.35	35.40	35.90	35.80	35.89	3556320	1276.35	9660	1342591	37.75
TVSELECT	EQ	14-Nov-2022	302.50	294.00	294.50	284.05	286.40	286.40	288.68	191696	553.39	6209	81401	42.46
TVSMOTOR	EQ	14-Nov-2022	1107.45	1109.95	1124.70	1091.20	1100.15	1100.75	1102.81	1178046	12991.59	43170	398668	33.84
TVSSRICHAK	EQ	14-Nov-2022	2989.00	2980.00	3031.00	2922.65	3009.95	3007.05	2992.51	34282	1025.89	6188	11641	33.96
TVTODAY	EQ	14-Nov-2022	272.00	269.00	272.20	237.60	250.05	254.40	259.36	181332	470.31	4976	111971	61.75
TWL	BE	14-Nov-2022	164.10	164.00	167.60	161.00	166.00	166.00	164.87	236407	389.76	2969	-	-
UBL	EQ	14-Nov-2022	1679.20	1685.00	1728.00	1675.25	1685.30	1690.10	1707.62	380847	6503.44	17915	80035	21.02
UCALFUEL	EQ	14-Nov-2022	129.80	129.80	131.00	128.50	130.00	129.90	129.81	15774	20.48	476	12059	76.45
UCOBANK	EQ	14-Nov-2022	15.15	15.20	15.20	14.70	14.75	14.80	14.94	10678259	1595.26	22328	3685293	34.51
UDAICEMENT	EQ	14-Nov-2022	30.85	31.45	31.80	31.00	31.50	31.40	31.43	163742	51.47	1230	98004	59.85
UFLEX	EQ	14-Nov-2022	672.60	674.95	710.00	671.00	678.40	680.15	677.55	118837	805.18	6746	68286	57.46
UFO	EQ	14-Nov-2022	99.90	99.90	101.70	99.30	101.65	101.05	100.20	73363	73.51	1845	42833	58.39
UGARSUGAR	EQ	14-Nov-2022	74.70	75.30	75.80	73.00	74.00	73.85	74.04	499697	369.95	4139	245855	49.20
UGROCAP	EQ	14-Nov-2022	170.25	171.00	172.45	169.30	171.00	170.85	171.12	33094	56.63	1380	24237	73.24
UGROCAP	N1	14-Nov-2022	675.01	676.00	699.00	676.00	695.00	695.00	689.60	276	1.90	12	266	96.38
UGROCAP	N4	14-Nov-2022	1028.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	29	0.29	6	29	100.00
UGROCAP	N7	14-Nov-2022	1015.00	1015.50	1015.50	1010.00	1010.00	1010.00	1012.75	100	1.01	6	100	100.00
UJAAS	BE	14-Nov-2022	3.05	3.05	3.05	3.00	3.05	3.00	3.01	240150	7.22	428	-	-
UJJIVAN	EQ	14-Nov-2022	278.45	279.85	283.00	273.00	279.90	279.85	278.18	536762	1493.17	12501	252387	47.02
UJJIVANSFB	EQ	14-Nov-2022	27.95	28.05	28.25	27.45	27.60	27.65	27.83	6512539	1812.72	11491	2622683	40.27
ULTRACEMCO	EQ	14-Nov-2022	6813.20	6845.00	6897.50	6819.40	6849.95	6854.40	6855.57	484476	33213.58	31270	299576	61.84
UMAEXPORTS	EQ	14-Nov-2022	47.55	48.60	49.50	47.65	48.70	48.45	48.53	48779	23.67	682	35894	73.58
UMANGDAIRY	EQ	14-Nov-2022	58.80	58.75	59.95	58.75	58.80	58.90	59.08	3879	2.29	62	3281	84.58
UMESLTD	EQ	14-Nov-2022	4.35	4.35	4.45	4.25	4.35	4.35	4.35	15244	0.66	82	11122	72.96
UNICHEMLAB	EQ	14-Nov-2022	397.80	390.05	395.60	386.00	390.00	388.75	390.52	177671	693.84	6125	93861	52.83
UNIDT	EQ	14-Nov-2022	306.75	292.00	298.85	275.00	280.45	279.10	283.42	90221	255.70	3610	59892	66.38
UNIENTER	EQ	14-Nov-2022	135.60	136.00	136.80	130.15	133.70	134.20	134.82	8585	11.57	402	3565	41.53
UNIINFO	EQ	14-Nov-2022	24.50	24.50	24.50	23.50	23.55	23.55	23.80	3672	0.87	62	2247	61.19
UNIONBANK	EQ	14-Nov-2022	66.85	66.75	66.75	64.30	64.45	64.75	64.95	19997049	12988.75	42172	7087608	35.44
UNITECH	BZ	14-Nov-2022	1.85	1.85	1.85	1.80	1.85	1.80	1.81	1627374	29.42	679	-	-
UNITEDPOLY	EQ	14-Nov-2022	71.15	71.70	71.70	67.60	67.60	67.60	68.02	44856	30.51	485	31842	70.99
UNITEDTEA	EQ	14-Nov-2022	295.60	299.75	299.75	290.95	292.00	291.30	292.23	4151	12.13	167	3513	84.63
UNIVASTU	EQ	14-Nov-2022	79.40	79.80	80.95	78.50	78.55	78.50	79.45	10771	8.56	137	8454	78.49
UNIVCABLES	EQ	14-Nov-2022	272.90	274.90	275.95	260.05	269.00	271.00	269.01	81398	218.97	4565	45883	56.37
UNIVPHOTO	EQ	14-Nov-2022	547.05	560.00	560.00	541.00	557.95	556.45	551.72	2141	11.81	483	861	40.21
UNOMINDA	EQ	14-Nov-2022	563.25	563.00	563.80	541.00	543.05	543.75	549.35	290177	1594.08	19392	169000	58.24
UPL	EQ	14-Nov-2022	767.90	771.75	785.00	768.65	773.55	774.05	776.62	3532456	27433.64	50193	1968147	55.72
URAVI	SM	14-Nov-2022	142.95	150.00	150.00	141.15	144.50	144.50	144.33	40800	58.89	8	38400	94.12
URJA	BE	14-Nov-2022	11.00	11.20	11.20	10.85	11.00	10.95	10.93	622129	68.02	3022	-	-
USASEEDS	SM	14-Nov-2022	281.70	284.00	284.00	274.00	275.05	275.05	277.37	7200	19.97	6	6000	83.33
USHAMART	EQ	14-Nov-2022	135.05	135.80	140.90	135.00	139.10	139.60	138.56	905173	1254.16	7249	593306	65.55
UTIAMC	EQ	14-Nov-2022	685.00	690.00	695.95	678.95	683.70	683.50	685.99	77198	529.57	4869	42841	55.49
UTIBANKETF	EQ	14-Nov-2022	42.69	43.17	43.17	42.40	42.55	42.46	42.54	378357	160.95	228	373002	98.58
UTINEXT50	EQ	14-Nov-2022	45.41	45.97	45.98	44.17	45.75	45.68	45.70	37093	16.95	241	26917	72.57
UTINIFTETF	EQ	14-Nov-2022	1952.71	1967.99	1967.99	1947.01	1954.00	1954.22	1956.84	1768	34.60	98	1450	82.01
UTISENSETF	EQ	14-Nov-2022	654.83	677.00	677.00	648.01	655.50	655.38	656.76	1458	9.58	91	1313	90.05
UTISXN50	EQ	14-Nov-2022	52.48	51.43	53.24	51.43	52.74	52.75	52.50	839	0.44	53	762	90.82
UTTAMSUGAR	EQ	14-Nov-2022	243.95	245.90	252.00	244.45	250.00	249.60	247.21	69311	171.34	1900	35796	51.65
V2RETAIL	EQ	14-Nov-2022	100.40	100.15	100.65	96.80	98.95	98.80	98.93	22587	22.35	523	14467	64.05
VADILALIND	EQ	14-Nov-2022	2178.75	2200.25	2250.00	2145.35	2180.00	2163.55	2195.53	25223	553.78	5663	13244	52.51
VAIBHAVGBL	EQ	14-Nov-2022	321.95	323.90	333.00	323.20	332.90	331.95	330.00	149313	492.73	7050	56315	37.72
VAISHALI	EQ	14-Nov-2022	99.75	100.00	100.00	95.10	99.00	96.75	97.27	96624	93.99	1379	70160	72.61
VAKRANGEE	EQ	14-Nov-2022	32.15	32.30	33.85	32.05	33.30	33.30	33.23	5409424	1797.81	12380	1822867	33.70
VALIANTORG	EQ	14-Nov-2022	632.90	634.00	654.50	627.00	646.80	647.05	643.91	43447	279.76	3979	22557	51.92
VARDHACRLC	EQ	14-Nov-2022	52.50	53.40	53.40	51.80	51.85	52.05	52.14	32702	17.05	501	22703	69.42
VARDMNPOLY	EQ	14-Nov-2022	20.05	21.00	21.05	21.00	21.05	21.05	21.04	45454	9.56	193	41291	90.84
VARROC	EQ	14-Nov-2022	280.05	280.15	293.95	279.10	288.20	286.70	286.62	423557	1214.01	10898	141631	33.44
VASCONEQ	EQ	14-Nov-2022	31.20	31.55	32.75	31.15	31.60	31.60	31.86	1317982	419.88	4085	616677	46.79
VASWANI	EQ	14-Nov-2022	21.45	21.65	21.85	21.00	21.00	21.10	21.44	53129	11.39	598	22577	42.49
VBL	EQ	14-Nov-2022	1106.40	1111.00	1135.00	1075.55	1083.00	1084.30	1107.97	1996542	22121.01	131268	1087893	54.49
VCL	EQ	14-Nov-2022	9.60	9.80	10.10	9.70	9.80	9.85	9.87	248303	24.52	501	172704	69.55
VEDL	EQ	14-Nov-2022	312.40	315.00	321.00	313.05	314.45	314.75	316.38	19802445	62650.11	113065	6783054	34.25
VEEKAYEM	SM	14-Nov-2022	38.00	37.05	38.30	37.00	37.00	37.00	37.47	40000	14.99	10	32000	80.00
VENKEYS	EQ	14-Nov-2022	1896.80	1911.05	1940.00	1901.00	1934.00	1936.70	1921.44	20669	397.14	2551	8378	40.53
VENUSPIPES	EQ	14-Nov-2022	731.70	738.70	738.70	718.50	723.45	722.35	722.93	122346	884.48	2555	101185	82.70
VENUSREM	EQ	14-Nov-2022	205.10	202.15	203.25	198.30	201.20	201.75	201.32	34584	69.62	1366	19815	57.30
VERANDA	EQ	14-Nov-2022	304.70	304.45	314.40	297.10	301.00	300.70	300.92	144634	435.23	3097	99285	68.65
VERTOZ	EQ	14-Nov-2022	135.85	138.00	139.90	133.30	137.05	137.90	137.15	187914	257.72	2036	105970	56.39
VESUVIUS	EQ	14-Nov-2022	1554.45	1577.75	1577.75	1481.50	1508.30	1520.25	1521.40	13611	207.08	1670	7301	53.64
VETO	EQ	14-Nov-2022	121.65	123.45	124.95	121.65	121.90	122.30	122.73	75540	92.71	2153	44544	58.97
VGUARD	EQ	14-Nov-2022	264.70	266.05	267.30	257.10	261.30	261.05	260.74	196295	511.82	4907	93439	47.60
VHL	EQ	14-Nov-2022	3015.65	3055.50	3061.55	3010.00	3020.00	3019.50	3021.66	501	15.14	121	382	76.25
VICEROY	BZ	14-Nov-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	3289	0.06	12	-	-
VIDHIING	EQ	14-Nov-2022	376.35	373.00	376.05	369.45	373.90	371.80	370.53	48888	181.15	3373	38560	78.87
VIJAYA	EQ	14-Nov-2022	461.00	463.30	473.70	453.65	468.00	468.60	467.08	190423	889.42	10183	22435	11.78
VIJIFIN	EQ	14-Nov-2022	2.80	2.85	2.85	2.70	2.80	2.75	2.79	256219	7.15	345	113848	44.43
VIKASECO	EQ	14-Nov-2022	3.50	3.50	3.55	3.40	3.50	3.45	3.47	3414162	118.35	2983	2151911	63.03
VIKASLIFE	EQ	14-Nov-2022	4.90	4.90	4.90	4.85	4.90	4.85	4.88	4601267	224.33	4957	3265132	70.96
VIKASPROP	BZ	14-Nov-2022	0.85	0.85	0.85	0.80	0.80	0.85	0.83	1718628	14.34	509	-	-
VIKASWSP	BZ	14-Nov-2022	1.95	2.00	2.00	1.95	1.95	1.95	1.98	124875	2.47	154	-	-
VIMTALABS	EQ	14-Nov-2022	477.70	475.70	493.45	470.30	488.75	490.35	485.24	81884	397.33	5306	39007	47.64
VINATIORGA	EQ	14-Nov-2022	2099.40	2100.00	2142.20	2090.50	2090.50	2098.30	2113.27	40990	866.23	6223	20536	50.10
VINDHYATEL	EQ	14-Nov-2022	1390.95	1360.00	1419.00	1360.00	1381.30	1383.00	1398.61	14188	198.44	2048	5332	37.58
VINEETLAB	EQ	14-Nov-2022	65.10	65.05	67.65	64.05	64.05	64.05	65.20	5945	3.88	207	3272	55.04
VINNY	SM	14-Nov-2022	79.00	82.75	82.90	82.75	82.90	82.90	82.83	6600	5.47	2	6600	100.00
VINYLINDIA	BE	14-Nov-2022	579.05	578.00	578.00	550.10	550.10	550.10	557.01	64565	359.63	2823	-	-
VIPCLOTHNG	EQ	14-Nov-2022	41.20	41.80	42.00	39.60	41.05	41.25	40.93	394131	161.31	1605	221607	56.23
VIPIND	EQ	14-Nov-2022	721.80	725.45	725.85	705.55	709.00	708.85	714.93	124777	892.07	7938	73131	58.61
VIPULLTD	EQ	14-Nov-2022	11.45	11.80	12.00	11.80	12.00	12.00	11.99	94875	11.38	71	74875	78.92
VISAKAIND	EQ	14-Nov-2022	465.10	465.10	468.95	440.00	445.10	444.55	452.66	64369	291.38	5666	42701	66.34
VISASTEEL	EQ	14-Nov-2022	16.40	16.65	17.15	16.40	16.50	16.50	16.73	88969	14.88	515	57836	65.01
VISESHINFO	EQ	14-Nov-2022	0.65	0.70	0.70	0.65	0.65	0.70	0.68	6795326	46.04	4518	6514461	95.87
VISHAL	EQ	14-Nov-2022	23.15	22.50	22.95	22.50	22.75	22.70	22.68	144898	32.86	795	88253	60.91
VISHNU	EQ	14-Nov-2022	1553.90	1533.90	1539.90	1476.25	1476.25	1476.25	1493.94	62941	940.30	5099	51732	82.19
VISHWARAJ	EQ	14-Nov-2022	16.15	16.25	16.30	16.10	16.15	16.15	16.16	384470	62.13	1099	306863	79.81
VITAL	ST	14-Nov-2022	101.00	164.00	170.00	155.80	163.25	163.10	161.47	2787600	4501.10	1999	2756400	98.88
VIVIANA	SM	14-Nov-2022	91.60	89.10	91.90	87.00	91.25	90.65	89.67	54000	48.42	25	44000	81.48
VIVIDHA	EQ	14-Nov-2022	1.25	1.30	1.35	1.25	1.30	1.25	1.29	1379645	17.83	733	591311	42.86
VIVIMEDLAB	EQ	14-Nov-2022	9.60	9.60	9.75	9.55	9.70	9.65	9.63	74549	7.18	280	43836	58.80
VIVO	SM	14-Nov-2022	159.10	151.15	151.15	151.15	151.15	151.15	151.15	1600	2.42	1	1600	100.00
VLSFINANCE	EQ	14-Nov-2022	138.30	138.30	139.85	135.65	135.65	136.15	137.24	21739	29.83	696	14560	66.98
VMARCIND	SM	14-Nov-2022	39.80	37.10	38.00	37.10	38.00	38.00	37.55	6000	2.25	2	3000	50.00
VMART	EQ	14-Nov-2022	2833.05	2775.00	2848.90	2775.00	2822.00	2819.80	2813.52	50929	1432.90	6281	43282	84.98
VOLTAMP	EQ	14-Nov-2022	3016.00	3025.00	3048.45	2933.60	3000.00	3000.30	2980.10	17745	528.82	3857	9407	53.01
VOLTAS	EQ	14-Nov-2022	829.05	830.00	832.00	820.90	823.00	822.90	824.65	1195575	9859.29	25178	766320	64.10
VRLLOG	EQ	14-Nov-2022	592.05	591.00	591.00	573.60	578.15	578.10	578.49	171766	993.65	19911	122885	71.54
VSSL	EQ	14-Nov-2022	256.65	255.55	262.10	252.00	254.50	254.80	257.90	37976	97.94	1250	25597	67.40
VSTIND	EQ	14-Nov-2022	3525.65	3529.95	3564.45	3439.40	3491.00	3488.60	3492.98	9950	347.55	3962	6571	66.04
VSTTILLERS	EQ	14-Nov-2022	2402.25	2400.00	2400.00	2341.00	2342.00	2348.60	2359.28	3736	88.14	992	2396	64.13
VTL	EQ	14-Nov-2022	346.25	340.35	345.75	336.05	338.30	340.90	342.74	213158	730.58	11432	121202	56.86
WABAG	EQ	14-Nov-2022	277.95	287.90	297.00	282.40	291.40	292.30	291.65	1001987	2922.31	26289	483158	48.22
WALCHANNAG	BE	14-Nov-2022	61.35	59.75	63.75	58.30	60.20	60.05	60.10	206519	124.12	975	-	-
WALPAR	SM	14-Nov-2022	57.05	57.10	57.10	57.10	57.10	57.10	57.10	2000	1.14	1	2000	100.00
WANBURY	BE	14-Nov-2022	61.75	62.85	62.85	61.50	61.95	61.95	62.08	4371	2.71	46	-	-
WATERBASE	EQ	14-Nov-2022	78.10	78.60	78.70	77.10	77.55	77.55	77.65	24479	19.01	549	16496	67.39
WEALTH	EQ	14-Nov-2022	300.10	300.00	306.00	290.00	296.40	296.90	296.41	955	2.83	91	416	43.56
WEBELSOLAR	EQ	14-Nov-2022	93.50	93.00	93.50	91.35	92.20	91.95	92.34	141107	130.29	1661	106831	75.71
WEIZMANIND	EQ	14-Nov-2022	119.45	123.00	123.00	112.65	116.40	115.00	117.26	70669	82.87	2736	33438	47.32
WELCORP	EQ	14-Nov-2022	229.35	229.00	234.30	222.20	231.00	231.85	229.17	1115315	2555.95	17726	445043	39.90
WELENT	EQ	14-Nov-2022	137.00	140.00	140.00	136.00	137.10	136.80	137.79	397768	548.09	4426	263102	66.14
WELINV	EQ	14-Nov-2022	281.15	286.65	286.65	275.00	284.00	275.90	277.84	175	0.49	26	94	53.71
WELSPUNIND	EQ	14-Nov-2022	78.10	78.10	78.70	77.20	77.90	77.85	77.74	948792	737.61	3678	732623	77.22
WENDT	EQ	14-Nov-2022	7934.50	8000.00	8000.00	7834.15	7901.00	7921.95	7919.63	178	14.10	82	120	67.42
WESTLIFE	EQ	14-Nov-2022	758.60	762.40	784.50	755.05	773.30	774.40	770.50	236562	1822.72	11570	169709	71.74
WEWIN	BE	14-Nov-2022	47.85	47.50	49.80	46.00	47.00	46.50	46.76	4007	1.87	50	-	-
WFL	BE	14-Nov-2022	222.45	215.00	231.95	211.35	211.50	213.65	215.54	4465	9.62	89	-	-
WHEELS	EQ	14-Nov-2022	619.20	622.45	627.95	611.05	613.00	614.50	616.72	4795	29.57	677	2800	58.39
WHIRLPOOL	EQ	14-Nov-2022	1530.55	1538.25	1549.00	1520.40	1528.00	1529.00	1531.29	117586	1800.59	10621	65932	56.07
WILLAMAGOR	BE	14-Nov-2022	11.90	12.45	12.45	12.45	12.45	12.45	12.45	4513	0.56	12	-	-
WINDLAS	EQ	14-Nov-2022	243.60	242.25	243.60	235.85	239.30	239.45	239.93	51664	123.96	2009	37105	71.82
WINDMACHIN	EQ	14-Nov-2022	45.40	45.80	49.60	45.50	47.00	46.90	47.95	607239	291.17	4842	243040	40.02
WINPRO	EQ	14-Nov-2022	5.50	5.70	5.70	5.50	5.55	5.55	5.58	64870	3.62	160	61505	94.81
WIPL	BE	14-Nov-2022	118.25	118.50	124.15	118.50	123.00	123.05	123.27	11434	14.09	91	-	-
WIPRO	EQ	14-Nov-2022	399.70	402.65	402.65	395.55	396.50	396.55	397.97	8811714	35068.17	99964	4762183	54.04
WOCKPHARMA	EQ	14-Nov-2022	225.40	227.05	241.30	227.05	237.50	236.75	236.08	1021057	2410.54	20414	402687	39.44
WONDERLA	EQ	14-Nov-2022	356.10	363.00	363.00	347.25	348.00	350.55	351.62	102310	359.74	6414	36016	35.20
WORTH	EQ	14-Nov-2022	111.60	111.60	115.90	110.20	115.20	114.95	114.14	11189	12.77	342	6008	53.70
WSI	BE	14-Nov-2022	15.10	15.85	15.85	15.85	15.85	15.85	15.85	12753	2.02	24	-	-
WSTCSTPAPR	EQ	14-Nov-2022	583.30	587.90	614.50	574.00	604.75	603.95	600.56	467233	2806.00	19735	206830	44.27
XCHANGING	EQ	14-Nov-2022	75.20	75.20	75.95	74.50	74.75	74.75	75.14	67085	50.41	1239	35175	52.43
XELPMOC	BE	14-Nov-2022	150.20	153.95	153.95	143.25	148.95	146.40	147.33	9010	13.27	162	-	-
XPROINDIA	EQ	14-Nov-2022	737.85	732.00	749.00	720.00	726.00	732.15	726.60	11642	84.59	1622	8797	75.56
YAARI	EQ	14-Nov-2022	34.95	34.50	35.00	33.80	34.05	33.95	34.18	169940	58.09	1232	103776	61.07
YESBANK	EQ	14-Nov-2022	16.85	16.85	17.40	16.75	17.10	17.10	17.13	195844509	33553.87	81354	50808797	25.94
YUKEN	EQ	14-Nov-2022	472.50	479.55	533.90	468.00	495.10	499.65	475.52	56711	269.67	669	53803	94.87
ZEEL	EQ	14-Nov-2022	265.85	264.20	265.40	256.05	259.20	259.60	258.99	10385896	26898.41	62762	3953112	38.06
ZEELEARN	EQ	14-Nov-2022	7.15	7.15	7.15	7.00	7.15	7.10	7.09	534662	37.91	739	356633	66.70
ZEEMEDIA	BE	14-Nov-2022	14.40	14.50	15.10	14.15	15.05	15.00	14.82	778535	115.35	1264	-	-
ZENITHEXPO	BE	14-Nov-2022	109.25	104.25	107.70	103.80	106.20	103.90	105.40	3213	3.39	99	-	-
ZENITHSTL	EQ	14-Nov-2022	5.10	5.25	5.30	5.00	5.05	5.05	5.10	197247	10.07	602	131460	66.65
ZENSARTECH	EQ	14-Nov-2022	218.60	219.45	223.80	218.15	219.00	219.30	220.73	692418	1528.38	11642	311199	44.94
ZENTEC	EQ	14-Nov-2022	200.00	203.50	204.70	198.55	200.65	200.30	201.58	433303	873.47	7881	190694	44.01
ZFCVINDIA	EQ	14-Nov-2022	9829.80	9780.00	9856.35	9595.25	9626.60	9733.35	9700.47	4863	471.73	1924	3225	66.32
ZODIAC	EQ	14-Nov-2022	144.90	146.85	151.20	138.25	147.65	146.45	143.10	28672	41.03	1053	15248	53.18
ZODIACLOTH	EQ	14-Nov-2022	95.95	97.00	99.80	92.60	97.50	96.95	97.63	66925	65.34	1370	41503	62.01
ZOMATO	EQ	14-Nov-2022	72.80	74.30	75.45	69.05	69.35	69.60	71.31	186727024	133158.16	278208	48669214	26.06
ZOTA	EQ	14-Nov-2022	267.40	263.20	273.00	260.00	265.00	265.20	264.44	22564	59.67	1340	8226	36.46
ZUARI	EQ	14-Nov-2022	159.15	158.05	160.50	156.40	156.45	157.05	157.98	46156	72.92	1474	22347	48.42
ZUARIIND	EQ	14-Nov-2022	148.95	151.45	151.45	145.00	145.30	145.45	147.20	33107	48.73	883	20947	63.27
ZYDUSLIFE	EQ	14-Nov-2022	429.45	423.85	425.60	411.80	423.50	423.80	420.47	1245780	5238.14	29150	284402	22.83
ZYDUSWELL	EQ	14-Nov-2022	1616.95	1616.95	1620.85	1580.00	1585.00	1583.95	1592.99	26476	421.76	4235	16898	63.82