nse-sec-bhavdata-full-2022-11-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	18-Nov-2022	94.40	95.60	98.50	92.20	93.00	93.05	93.77	106022	99.42	3561	45434	42.85
21STCENMGM	EQ	18-Nov-2022	22.05	22.00	22.40	21.70	22.30	22.20	22.02	4849	1.07	62	2823	58.22
3IINFOLTD	EQ	18-Nov-2022	41.90	42.20	42.30	41.65	42.10	41.95	41.92	172371	72.26	1367	124308	72.12
3MINDIA	EQ	18-Nov-2022	24004.75	24124.80	24349.00	23957.25	24260.00	24316.05	24251.72	3550	860.94	1772	2072	58.37
3PLAND	EQ	18-Nov-2022	17.45	17.80	17.80	17.00	17.00	17.05	17.15	1876	0.32	54	1714	91.36
426GS2023	GS	18-Nov-2022	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
4THDIM	EQ	18-Nov-2022	86.10	87.80	87.80	84.40	87.50	87.55	86.87	6381	5.54	89	5734	89.86
5PAISA	EQ	18-Nov-2022	311.95	317.00	317.00	311.00	315.60	314.55	313.89	13838	43.44	1467	5138	37.13
63MOONS	EQ	18-Nov-2022	151.55	153.35	153.35	147.30	148.40	148.65	149.58	47819	71.53	1536	27490	57.49
667GS2035	GS	18-Nov-2022	97.00	97.10	97.10	97.10	97.10	97.10	97.10	100	0.10	1	100	100.00
667GS2050	GS	18-Nov-2022	96.75	96.75	96.75	96.75	96.75	96.75	96.75	1	0.00	1	1	100.00
669GS2024	GS	18-Nov-2022	101.80	102.20	102.60	102.20	102.60	102.30	102.31	23448	23.99	9	23448	100.00
699GS2051	GS	18-Nov-2022	97.50	99.50	99.50	98.50	98.50	98.50	99.17	2901	2.88	4	2901	100.00
710GS2029	GS	18-Nov-2022	100.98	100.90	100.90	100.90	100.90	100.90	100.90	650	0.66	2	650	100.00
719GS2060	GS	18-Nov-2022	98.50	99.50	103.40	99.50	103.40	103.40	101.67	700	0.71	4	700	100.00
726GS2032	GS	18-Nov-2022	102.35	102.00	102.01	101.65	101.65	101.65	102.00	23696	24.17	10	23696	100.00
738GS2027	GS	18-Nov-2022	104.56	104.50	104.50	104.10	104.10	104.37	104.34	17381	18.14	19	17380	99.99
74GS2062	GS	18-Nov-2022	100.65	101.05	101.09	101.05	101.09	101.09	101.08	1200	1.21	2	1200	100.00
754GS2036	GS	18-Nov-2022	105.50	105.50	105.65	105.00	105.50	105.49	105.50	33270	35.10	36	33270	100.00
75GS2034	GS	18-Nov-2022	102.25	102.00	102.00	102.00	102.00	102.00	102.00	30	0.03	1	30	100.00
A2ZINFRA	EQ	18-Nov-2022	10.70	10.80	10.80	10.25	10.35	10.35	10.52	496127	52.17	585	416282	83.91
AAKASH	EQ	18-Nov-2022	8.90	9.10	9.25	8.50	8.60	8.50	8.67	1911191	165.61	2209	854236	44.70
AAREYDRUGS	EQ	18-Nov-2022	36.90	37.10	38.25	36.20	36.70	36.75	36.81	32812	12.08	405	21003	64.01
AARON	BE	18-Nov-2022	160.35	155.10	163.90	155.10	160.90	159.40	158.70	3642	5.78	110	-	-
AARTIDRUGS	EQ	18-Nov-2022	457.85	457.00	465.65	455.00	464.50	463.85	462.43	119651	553.30	7110	61064	51.04
AARTIIND	EQ	18-Nov-2022	655.60	659.10	663.00	646.85	654.25	653.40	654.38	709470	4642.62	25919	234756	33.09
AARTISURF	EQ	18-Nov-2022	721.90	728.30	730.35	710.10	713.20	714.30	719.50	3992	28.72	620	2759	69.11
AARVEEDEN	EQ	18-Nov-2022	25.65	25.65	25.65	24.70	25.00	24.95	24.96	18330	4.57	161	13453	73.39
AARVI	EQ	18-Nov-2022	156.60	160.00	160.00	154.55	157.65	156.30	156.84	11294	17.71	337	5687	50.35
AAVAS	EQ	18-Nov-2022	1962.50	1964.00	1999.60	1884.05	1894.00	1895.80	1924.48	111048	2137.10	22698	66354	59.75
ABAN	EQ	18-Nov-2022	47.95	48.00	49.10	45.50	47.30	47.30	47.50	114216	54.25	1839	62666	54.87
ABB	EQ	18-Nov-2022	3122.20	3125.00	3158.25	3062.75	3097.00	3092.65	3113.95	485570	15120.40	34488	250202	51.53
ABBOTINDIA	EQ	18-Nov-2022	19493.95	19530.00	19799.45	19226.45	19779.00	19741.25	19597.93	15794	3095.30	4649	7543	47.76
ABCAPITAL	EQ	18-Nov-2022	125.80	125.50	125.90	123.10	125.05	125.00	124.45	1756501	2185.96	13234	632538	36.01
ABFRL	EQ	18-Nov-2022	309.50	310.90	311.00	300.00	305.00	305.50	304.60	3582447	10912.01	31514	1879700	52.47
ABMINTLLTD	BE	18-Nov-2022	66.90	66.90	66.90	65.30	66.90	66.90	66.72	210	0.14	11	-	-
ABSLAMC	EQ	18-Nov-2022	430.80	434.40	434.40	425.50	427.00	427.40	429.77	183269	787.64	2076	171964	93.83
ABSLBANETF	EQ	18-Nov-2022	42.56	47.99	47.99	42.30	42.59	42.58	42.65	308548	131.59	2263	303653	98.41
ABSLNN50ET	EQ	18-Nov-2022	44.04	44.95	44.95	43.56	43.72	43.71	43.68	5683	2.48	88	3787	66.64
ACC	EQ	18-Nov-2022	2448.15	2456.00	2470.00	2414.75	2462.00	2460.70	2441.51	540609	13199.00	24944	206708	38.24
ACCELYA	EQ	18-Nov-2022	1562.90	1578.55	1585.20	1500.00	1562.30	1525.75	1549.89	54849	850.10	5506	29555	53.88
ACCURACY	EQ	18-Nov-2022	187.45	187.45	191.90	187.05	190.00	189.90	190.46	17242	32.84	791	7964	46.19
ACE	EQ	18-Nov-2022	323.85	324.45	332.50	322.00	323.10	324.20	326.36	396542	1294.15	12054	125674	31.69
ACEINTEG	EQ	18-Nov-2022	64.15	67.35	67.35	65.05	67.35	67.35	67.34	11636	7.84	159	10928	93.92
ADANIENT	EQ	18-Nov-2022	4018.15	4028.35	4043.00	3984.00	4020.00	4019.80	4013.45	1440776	57824.83	61375	219535	15.24
ADANIGREEN	EQ	18-Nov-2022	2102.60	2113.15	2122.00	2041.00	2084.00	2085.40	2076.34	1062645	22064.14	43615	503110	47.35
ADANIPORTS	EQ	18-Nov-2022	890.85	892.05	894.90	879.60	886.90	888.90	888.21	5384458	47825.46	73359	1463114	27.17
ADANIPOWER	BE	18-Nov-2022	336.00	339.95	349.80	329.00	336.90	336.50	336.14	1345504	4522.82	35536	-	-
ADANITRANS	EQ	18-Nov-2022	3117.55	3125.00	3158.00	3066.50	3116.00	3116.25	3109.23	853311	26531.36	39673	475978	55.78
ADFFOODS	EQ	18-Nov-2022	723.50	730.65	730.65	702.00	708.30	705.80	711.01	15611	111.00	2439	7314	46.85
ADL	BE	18-Nov-2022	63.75	64.95	64.95	61.20	61.55	61.55	62.28	1120	0.70	11	-	-
ADORWELD	EQ	18-Nov-2022	865.35	872.25	872.30	832.35	835.00	839.80	853.05	6840	58.35	1024	3063	44.78
ADROITINFO	EQ	18-Nov-2022	20.70	21.35	21.70	20.25	20.50	20.65	21.08	85511	18.03	518	68470	80.07
ADSL	EQ	18-Nov-2022	103.75	105.00	105.15	101.95	102.90	102.75	103.37	59508	61.52	1458	37137	62.41
ADVANIHOTR	EQ	18-Nov-2022	79.25	79.25	80.35	79.10	79.80	80.05	79.83	17083	13.64	336	11636	68.11
ADVENZYMES	EQ	18-Nov-2022	276.20	277.60	281.50	276.10	281.00	279.15	277.94	47508	132.04	2261	29370	61.82
AEGISCHEM	EQ	18-Nov-2022	320.10	321.65	321.65	310.60	316.00	314.85	314.84	360364	1134.58	14791	152278	42.26
AETHER	EQ	18-Nov-2022	946.10	954.70	990.00	954.70	985.00	978.40	975.60	194054	1893.20	9267	112460	57.95
AFFLE	EQ	18-Nov-2022	1228.10	1230.00	1298.90	1218.00	1290.00	1286.95	1268.47	1203847	15270.40	53351	643034	53.41
AGARIND	EQ	18-Nov-2022	619.60	620.00	625.45	614.30	615.05	616.30	618.43	34021	210.40	3740	16912	49.71
AGI	EQ	18-Nov-2022	306.50	307.80	311.90	301.15	303.25	303.20	304.71	75086	228.79	3551	36918	49.17
AGNI	SM	18-Nov-2022	27.20	26.00	26.00	25.85	25.85	25.85	25.93	80000	20.74	8	70000	87.50
AGRITECH	EQ	18-Nov-2022	95.75	99.00	99.00	95.00	95.00	95.85	96.50	2160	2.08	105	1325	61.34
AGROPHOS	EQ	18-Nov-2022	36.80	36.80	38.15	36.80	37.25	37.35	37.47	54417	20.39	458	24805	45.58
AGSTRA	EQ	18-Nov-2022	76.05	76.05	76.45	75.05	75.45	75.40	75.60	106338	80.39	1662	69718	65.56
AHLADA	BE	18-Nov-2022	103.05	104.00	104.00	100.50	103.75	103.75	103.18	2170	2.24	37	-	-
AHLEAST	BE	18-Nov-2022	115.70	115.00	121.40	112.80	115.55	115.85	117.56	5312	6.24	113	-	-
AHLUCONT	EQ	18-Nov-2022	439.45	441.90	441.90	425.00	431.45	432.35	430.77	214536	924.15	3214	181782	84.73
AIAENG	EQ	18-Nov-2022	2575.05	2587.95	2702.40	2587.95	2661.00	2659.05	2673.11	114997	3073.99	19262	41840	36.38
AIRAN	EQ	18-Nov-2022	17.00	17.20	17.20	17.00	17.20	17.20	17.12	54825	9.39	373	38219	69.71
AIROLAM	EQ	18-Nov-2022	89.70	89.20	92.95	86.10	86.55	87.30	88.99	55659	49.53	1101	32092	57.66
AIRTELPP	E1	18-Nov-2022	465.25	465.25	468.00	459.70	462.50	462.00	461.20	1426553	6579.30	3384	397674	27.88
AJANTPHARM	EQ	18-Nov-2022	1268.65	1275.00	1275.00	1243.00	1248.00	1246.95	1251.21	29642	370.88	5579	14749	49.76
AJMERA	EQ	18-Nov-2022	286.80	288.20	295.00	285.30	289.20	287.60	290.10	126728	367.64	3756	49791	39.29
AJOONI	EQ	18-Nov-2022	7.60	7.75	7.75	7.35	7.40	7.40	7.46	325726	24.28	350	203475	62.47
AJRINFRA	EQ	18-Nov-2022	1.45	1.45	1.50	1.40	1.50	1.45	1.46	694333	10.12	292	581408	83.74
AKASH	EQ	18-Nov-2022	34.55	35.45	35.45	33.40	34.25	34.35	34.42	6643	2.29	155	2979	44.84
AKG	BE	18-Nov-2022	57.50	58.80	58.80	56.45	58.50	58.40	58.60	988	0.58	16	-	-
AKSHAR	EQ	18-Nov-2022	43.85	45.05	45.50	44.95	45.00	45.10	45.24	139573	63.14	714	119437	85.57
AKSHARCHEM	EQ	18-Nov-2022	315.70	315.50	318.00	305.00	305.00	306.80	310.06	9420	29.21	906	5307	56.34
AKSHOPTFBR	EQ	18-Nov-2022	10.15	10.20	10.25	10.10	10.20	10.20	10.16	150928	15.33	258	117027	77.54
AKZOINDIA	EQ	18-Nov-2022	2333.85	2334.00	2400.00	2318.45	2340.00	2339.95	2349.25	54051	1269.79	6174	39053	72.25
ALANKIT	EQ	18-Nov-2022	10.75	10.75	11.80	10.75	11.35	11.35	11.40	633614	72.24	1482	299754	47.31
ALBERTDAVD	EQ	18-Nov-2022	597.80	600.10	600.10	586.70	590.10	592.30	593.54	2051	12.17	268	1085	52.90
ALEMBICLTD	EQ	18-Nov-2022	74.15	74.55	76.45	74.40	75.30	75.35	75.54	238055	179.83	2786	105593	44.36
ALICON	EQ	18-Nov-2022	962.75	976.00	1083.00	969.00	1083.00	1071.60	1042.10	257745	2685.96	16762	82674	32.08
ALKALI	EQ	18-Nov-2022	124.75	125.50	127.50	121.35	122.85	122.05	124.03	53766	66.69	1496	20068	37.32
ALKEM	EQ	18-Nov-2022	3130.85	3146.55	3179.85	3086.10	3108.00	3118.95	3124.46	48137	1504.02	7137	10864	22.57
ALKYLAMINE	EQ	18-Nov-2022	2824.60	2838.70	2865.00	2798.70	2805.95	2802.85	2834.07	29127	825.48	4871	13159	45.18
ALLCARGO	EQ	18-Nov-2022	471.35	472.95	485.25	455.55	464.00	462.50	467.16	1114136	5204.83	20509	207870	18.66
ALLSEC	EQ	18-Nov-2022	470.80	471.00	477.95	462.00	462.00	464.90	467.53	4430	20.71	543	2920	65.91
ALMONDZ	EQ	18-Nov-2022	76.95	76.05	78.25	74.00	77.30	76.80	75.91	10313	7.83	134	7373	71.49
ALOKINDS	BE	18-Nov-2022	15.60	15.65	16.00	15.00	15.50	15.50	15.45	1727999	267.06	3651	-	-
ALPA	EQ	18-Nov-2022	50.15	49.55	50.60	49.10	49.55	49.30	49.68	28886	14.35	567	16814	58.21
ALPHAGEO	EQ	18-Nov-2022	271.60	276.85	276.85	269.90	270.70	272.15	272.30	3489	9.50	270	2143	61.42
ALPSINDUS	EQ	18-Nov-2022	2.25	2.15	2.25	2.15	2.20	2.25	2.22	23099	0.51	46	18399	79.65
AMARAJABAT	EQ	18-Nov-2022	634.05	638.20	642.65	630.25	637.55	638.30	637.34	1183833	7545.10	22774	237770	20.08
AMBER	EQ	18-Nov-2022	2022.10	2025.00	2058.15	2000.15	2030.00	2026.35	2030.30	39186	795.59	6598	16460	42.00
AMBICAAGAR	BE	18-Nov-2022	29.75	29.40	30.70	29.25	29.25	29.55	29.34	16006	4.70	56	-	-
AMBIKCO	EQ	18-Nov-2022	1547.95	1571.15	1578.00	1526.65	1555.00	1558.25	1556.42	11934	185.74	4476	3846	32.23
AMBUJACEM	EQ	18-Nov-2022	574.20	574.50	576.00	563.90	574.20	574.10	570.47	4114267	23470.67	94581	1188247	28.88
AMDIND	BE	18-Nov-2022	63.95	60.80	60.80	60.80	60.80	60.80	60.80	16849	10.24	213	-	-
AMEYA	SM	18-Nov-2022	54.00	55.00	55.00	54.50	54.50	54.50	54.75	8000	4.38	2	4000	50.00
AMIABLE	ST	18-Nov-2022	143.20	149.00	149.00	136.05	146.00	147.30	142.68	104000	148.39	65	100800	96.92
AMIORG	EQ	18-Nov-2022	897.05	899.95	903.00	877.05	893.00	884.00	889.91	29084	258.82	3022	12679	43.59
AMJLAND	EQ	18-Nov-2022	28.85	29.45	29.45	28.30	28.65	28.40	28.72	9098	2.61	114	6831	75.08
AMRUTANJAN	EQ	18-Nov-2022	722.25	725.90	726.95	710.00	718.65	714.65	718.50	11353	81.57	1534	7003	61.68
ANANDRATHI	EQ	18-Nov-2022	705.70	708.75	708.75	700.05	700.20	702.60	702.62	20861	146.57	1692	11210	53.74
ANANTRAJ	EQ	18-Nov-2022	112.00	112.00	113.00	105.00	106.40	106.70	107.82	1853110	1998.01	10665	864486	46.65
ANDHRAPAP	EQ	18-Nov-2022	431.05	432.00	435.65	427.50	430.50	429.40	430.88	55561	239.40	2171	26757	48.16
ANDHRSUGAR	EQ	18-Nov-2022	133.20	133.20	133.55	129.50	129.80	129.95	130.72	121637	159.00	2305	75181	61.81
ANDREWYU	EQ	18-Nov-2022	23.85	24.00	24.40	22.65	22.85	22.95	23.43	457009	107.09	1981	245525	53.72
ANGELONE	EQ	18-Nov-2022	1518.60	1518.60	1540.00	1511.20	1516.40	1517.55	1524.33	258809	3945.11	14533	91405	35.32
ANIKINDS	EQ	18-Nov-2022	37.80	38.40	38.70	37.20	37.20	37.35	37.98	43990	16.71	557	26199	59.56
ANKITMETAL	EQ	18-Nov-2022	5.95	6.00	6.00	5.80	5.95	5.85	5.87	69162	4.06	269	52721	76.23
ANMOL	EQ	18-Nov-2022	159.05	164.90	164.90	158.15	162.00	161.35	161.57	10780	17.42	217	5748	53.32
ANNAPURNA	SM	18-Nov-2022	146.50	148.90	148.90	142.05	145.00	145.70	145.08	102000	147.98	48	54000	52.94
ANSALAPI	BE	18-Nov-2022	25.05	23.80	23.80	23.80	23.80	23.80	23.80	82178	19.56	110	-	-
ANTGRAPHIC	EQ	18-Nov-2022	0.80	0.80	0.80	0.75	0.80	0.80	0.79	399242	3.14	318	254656	63.78
ANUP	EQ	18-Nov-2022	939.45	945.00	947.95	902.00	912.00	906.35	918.39	10873	99.86	1979	5861	53.90
ANURAS	EQ	18-Nov-2022	740.05	742.50	742.50	730.05	733.00	734.60	736.65	37198	274.02	2106	21321	57.32
APARINDS	EQ	18-Nov-2022	1571.70	1571.70	1600.00	1505.70	1521.00	1529.50	1553.71	145738	2264.35	14822	49479	33.95
APCL	EQ	18-Nov-2022	214.55	215.60	224.00	212.40	223.70	223.30	220.26	37068	81.64	1735	21776	58.75
APCOTEXIND	EQ	18-Nov-2022	487.40	494.95	494.95	482.00	487.50	485.45	485.88	41171	200.04	3319	19305	46.89
APEX	EQ	18-Nov-2022	271.75	272.00	275.30	270.00	270.00	270.40	271.76	23815	64.72	1518	12882	54.09
APLAPOLLO	EQ	18-Nov-2022	1092.85	1093.00	1106.80	1075.25	1090.40	1081.70	1095.33	343505	3762.50	11508	207448	60.39
APLLTD	EQ	18-Nov-2022	634.55	634.55	637.05	620.00	627.30	625.95	625.03	83185	519.93	5893	35996	43.27
APOLLO	BE	18-Nov-2022	231.10	230.00	242.50	220.05	240.00	240.35	235.69	260632	614.28	1732	-	-
APOLLOHOSP	EQ	18-Nov-2022	4400.30	4430.00	4449.00	4320.00	4387.95	4399.15	4374.59	385705	16873.03	37936	138328	35.86
APOLLOPIPE	EQ	18-Nov-2022	469.20	473.90	478.55	466.05	475.00	473.40	475.11	38751	184.11	2595	13545	34.95
APOLLOTYRE	EQ	18-Nov-2022	276.70	276.90	281.55	270.00	273.40	273.30	275.61	5855231	16137.86	50879	1439999	24.59
APOLSINHOT	EQ	18-Nov-2022	1402.90	1435.00	1450.00	1380.60	1400.10	1401.75	1419.65	1849	26.25	296	1207	65.28
APTECHT	EQ	18-Nov-2022	329.60	326.10	330.60	313.55	314.90	316.00	319.58	194767	622.44	8059	87265	44.80
APTUS	EQ	18-Nov-2022	324.90	321.00	325.70	316.95	319.20	318.55	321.27	62261	200.03	3261	23224	37.30
ARCHIDPLY	EQ	18-Nov-2022	67.45	67.00	72.00	66.85	70.90	69.25	68.04	52708	35.86	498	37944	71.99
ARCHIES	EQ	18-Nov-2022	26.10	26.75	29.50	26.50	27.60	27.55	28.03	2729629	765.19	10515	1031944	37.81
ARENTERP	EQ	18-Nov-2022	32.95	35.90	36.00	32.10	34.00	33.70	33.74	4086	1.38	117	2602	63.68
ARIES	EQ	18-Nov-2022	132.30	133.05	134.00	130.00	132.90	131.95	131.68	27200	35.82	793	17508	64.37
ARIHANTCAP	EQ	18-Nov-2022	69.55	69.55	70.30	68.85	69.25	69.30	69.56	188554	131.15	883	57627	30.56
ARIHANTSUP	EQ	18-Nov-2022	227.85	228.80	228.80	215.50	221.95	223.15	222.36	78073	173.60	2416	43604	55.85
ARMANFIN	EQ	18-Nov-2022	1549.60	1542.05	1565.80	1504.05	1504.50	1511.20	1529.00	7124	108.93	1737	3530	49.55
AROGRANITE	EQ	18-Nov-2022	45.90	45.90	46.35	45.25	45.25	45.50	45.71	10454	4.78	187	7578	72.49
ARROWGREEN	BE	18-Nov-2022	137.25	137.90	138.00	133.10	137.50	137.50	135.40	10104	13.68	110	-	-
ARSHIYA	EQ	18-Nov-2022	10.50	10.60	10.60	10.00	10.00	10.00	10.06	1695081	170.45	1224	1029415	60.73
ARSSINFRA	BE	18-Nov-2022	21.40	21.50	21.60	21.15	21.50	21.50	21.46	9531	2.05	37	-	-
ARTEMISMED	EQ	18-Nov-2022	72.05	73.00	73.80	71.25	71.60	72.05	72.20	85109	61.45	1187	49495	58.15
ARTNIRMAN	EQ	18-Nov-2022	66.70	66.80	67.95	63.50	65.70	64.60	64.98	8138	5.29	191	5100	62.67
ARVEE	EQ	18-Nov-2022	97.55	103.00	103.00	97.00	97.00	98.65	99.06	2743	2.72	90	1591	58.00
ARVIND	EQ	18-Nov-2022	91.70	91.85	92.30	91.35	91.60	91.60	91.74	259238	237.83	2430	142444	54.95
ARVINDFASN	EQ	18-Nov-2022	350.55	352.00	355.85	333.00	337.50	336.35	339.79	310040	1053.48	12234	153018	49.35
ARVSMART	EQ	18-Nov-2022	260.40	262.50	266.25	255.35	257.30	257.95	258.57	51037	131.97	1356	37051	72.60
ASAHIINDIA	EQ	18-Nov-2022	633.35	635.00	635.00	618.15	630.00	628.45	626.46	64360	403.19	4268	27122	42.14
ASAHISONG	EQ	18-Nov-2022	277.90	277.90	281.45	270.00	277.00	277.85	277.63	8009	22.24	512	5220	65.18
ASAL	EQ	18-Nov-2022	397.50	403.70	403.70	395.00	401.00	398.80	397.72	13004	51.72	1205	7144	54.94
ASALCBR	EQ	18-Nov-2022	439.50	444.85	445.00	434.05	436.95	435.80	437.14	25952	113.45	2918	14245	54.89
ASHAPURMIN	EQ	18-Nov-2022	80.35	80.60	82.70	80.40	81.65	81.75	81.31	126794	103.09	1950	77044	60.76
ASHIANA	EQ	18-Nov-2022	155.50	156.30	157.00	142.85	144.00	144.20	147.03	198583	291.97	4944	100574	50.65
ASHIMASYN	EQ	18-Nov-2022	14.30	14.45	14.45	14.05	14.10	14.15	14.18	17226	2.44	101	14986	87.00
ASHOKA	EQ	18-Nov-2022	72.85	73.10	73.30	72.10	72.50	72.35	72.66	359128	260.93	2783	209989	58.47
ASHOKLEY	EQ	18-Nov-2022	144.75	145.50	145.85	143.00	144.65	144.80	144.32	9286865	13402.65	69671	4666464	50.25
ASIANENE	EQ	18-Nov-2022	70.60	71.25	71.60	70.25	70.95	70.45	70.59	34225	24.16	472	27599	80.64
ASIANHOTNR	EQ	18-Nov-2022	88.25	88.00	90.20	87.00	90.20	89.20	88.92	1229	1.09	37	1099	89.42
ASIANPAINT	EQ	18-Nov-2022	3071.60	3095.00	3114.85	3055.75	3100.00	3095.50	3087.88	1258576	38863.30	96466	493202	39.19
ASIANTILES	EQ	18-Nov-2022	50.80	50.80	51.90	50.50	50.85	50.75	51.09	157342	80.39	1693	105960	67.34
ASPINWALL	EQ	18-Nov-2022	212.25	215.95	220.70	211.05	211.50	213.80	215.03	6762	14.54	231	4057	60.00
ASTEC	EQ	18-Nov-2022	2216.95	2238.80	2238.80	2079.00	2114.00	2106.55	2153.48	35926	773.66	8226	15448	43.00
ASTERDM	EQ	18-Nov-2022	221.85	222.80	226.35	219.30	220.70	221.70	222.49	558101	1241.75	12995	180289	32.30
ASTRAL	EQ	18-Nov-2022	1885.15	1890.00	1923.60	1866.50	1884.40	1882.00	1894.13	401923	7612.93	32943	151786	37.76
ASTRAMICRO	EQ	18-Nov-2022	327.60	329.85	331.70	320.60	321.15	322.70	324.38	282610	916.73	7492	107839	38.16
ASTRAZEN	EQ	18-Nov-2022	3318.50	3335.00	3363.55	3290.00	3290.05	3303.95	3313.97	5446	180.48	1310	3181	58.41
ASTRON	EQ	18-Nov-2022	34.30	34.45	34.70	34.00	34.05	34.05	34.30	24644	8.45	244	17157	69.62
ATALREAL	SM	18-Nov-2022	58.00	58.00	67.00	57.25	66.00	65.00	60.62	408000	247.31	61	273600	67.06
ATFL	EQ	18-Nov-2022	780.10	784.05	791.95	765.35	775.00	775.10	781.67	6614	51.70	704	4485	67.81
ATGL	EQ	18-Nov-2022	3753.45	3767.25	3773.80	3608.00	3651.00	3644.65	3673.95	219386	8060.14	28085	69741	31.79
ATLANTA	BE	18-Nov-2022	17.80	17.45	17.45	17.45	17.45	17.45	17.45	1776	0.31	29	-	-
ATUL	EQ	18-Nov-2022	8082.00	8100.00	8119.95	7928.00	8085.50	8079.60	7973.40	80509	6419.30	11683	58201	72.29
ATULAUTO	EQ	18-Nov-2022	309.05	310.40	322.00	308.00	320.75	320.30	315.15	887086	2795.68	17665	266939	30.09
AUBANK	EQ	18-Nov-2022	610.90	614.00	618.60	605.90	611.50	612.20	612.33	857461	5250.46	19320	234169	27.31
AURDIS	SM	18-Nov-2022	129.15	129.15	135.60	129.15	135.60	135.60	132.38	4000	5.30	2	4000	100.00
AURIONPRO	EQ	18-Nov-2022	347.40	350.70	351.00	342.45	344.00	344.70	346.77	18882	65.48	1119	11145	59.02
AUROPHARMA	EQ	18-Nov-2022	474.35	476.75	476.80	465.80	468.95	469.00	469.91	1216305	5715.53	26919	290857	23.91
AURUM	BE	18-Nov-2022	126.85	128.00	128.00	124.50	126.00	125.70	125.13	12313	15.41	242	-	-
AURUMPP	X1	18-Nov-2022	65.15	65.00	66.00	62.30	66.00	65.60	64.72	5177	3.35	39	4827	93.24
AUSOMENT	EQ	18-Nov-2022	73.85	72.50	75.00	70.30	71.65	72.15	72.29	4937	3.57	197	2580	52.26
AUTOAXLES	EQ	18-Nov-2022	1971.85	1980.35	1994.00	1909.45	1990.00	1969.85	1951.00	10040	195.88	3197	5463	54.41
AUTOBEES	EQ	18-Nov-2022	130.90	138.80	138.80	128.62	129.32	129.34	129.49	84899	109.93	1318	70686	83.26
AUTOIND	EQ	18-Nov-2022	95.65	95.65	97.50	92.00	94.85	93.20	93.54	114924	107.50	1570	77312	67.27
AVADHSUGAR	EQ	18-Nov-2022	501.15	502.90	504.50	494.20	496.70	498.40	498.51	21612	107.74	1346	10524	48.70
AVANTIFEED	EQ	18-Nov-2022	425.60	427.00	427.70	418.00	424.15	424.10	423.02	201049	850.47	13184	116982	58.19
AVG	SM	18-Nov-2022	129.50	123.05	123.05	123.05	123.05	123.05	123.05	8400	10.34	5	8400	100.00
AVROIND	EQ	18-Nov-2022	119.35	120.25	120.25	118.20	119.50	119.35	119.25	36218	43.19	601	18942	52.30
AVTNPL	EQ	18-Nov-2022	112.10	113.00	113.20	107.15	108.95	108.95	110.15	152988	168.52	3877	87039	56.89
AWHCL	EQ	18-Nov-2022	326.50	327.50	331.95	321.00	327.00	325.85	325.80	62095	202.31	3314	37091	59.73
AWL	EQ	18-Nov-2022	647.55	650.00	652.75	635.00	637.90	636.60	641.87	1292186	8294.16	36730	699400	54.13
AXISBANK	EQ	18-Nov-2022	858.20	859.30	865.80	855.00	859.50	859.20	860.72	7065304	60812.39	127390	3335335	47.21
AXISBNKETF	EQ	18-Nov-2022	429.13	427.13	429.11	425.46	429.11	428.82	427.25	844	3.61	58	665	78.79
AXISBPSETF	EQ	18-Nov-2022	10.59	10.56	10.60	10.56	10.58	10.59	10.59	7477	0.79	404	3834	51.28
AXISCADES	EQ	18-Nov-2022	337.50	320.65	320.65	320.65	320.65	320.65	320.65	13223	42.40	166	13223	100.00
AXISCETF	EQ	18-Nov-2022	78.20	78.20	78.20	77.18	77.50	77.50	77.61	283	0.22	32	149	52.65
AXISGOLD	EQ	18-Nov-2022	45.06	45.05	45.24	45.02	45.22	45.21	45.16	72472	32.73	840	52224	72.06
AXISHCETF	EQ	18-Nov-2022	82.46	85.94	85.94	82.00	82.00	82.00	82.24	1077	0.89	39	605	56.17
AXISILVER	EQ	18-Nov-2022	62.58	62.70	62.77	62.01	62.51	62.59	62.44	11154	6.96	45	10008	89.73
AXISNIFTY	EQ	18-Nov-2022	194.57	194.60	194.70	193.17	194.38	194.53	194.07	3580	6.95	163	2434	67.99
AXISTECETF	EQ	18-Nov-2022	306.17	306.16	307.69	304.01	306.01	305.69	305.73	1476	4.51	53	839	56.84
AXITA	EQ	18-Nov-2022	36.30	37.40	37.80	35.20	37.80	37.20	36.84	257546	94.87	1963	160479	62.31
AYMSYNTEX	EQ	18-Nov-2022	76.35	77.85	78.00	76.20	77.00	77.25	77.07	9227	7.11	255	5893	63.87
BAFNAPH	BE	18-Nov-2022	100.10	99.20	102.25	95.10	101.40	101.45	98.55	1589	1.57	32	-	-
BAGFILMS	BE	18-Nov-2022	5.10	5.10	5.20	4.85	4.85	4.85	4.93	173830	8.58	271	-	-
BAJAJ-AUTO	EQ	18-Nov-2022	3694.15	3694.15	3706.85	3621.00	3627.85	3632.95	3648.11	327528	11948.57	28618	203053	62.00
BAJAJCON	EQ	18-Nov-2022	157.70	157.70	159.65	156.55	159.65	158.70	157.74	148412	234.10	3497	74588	50.26
BAJAJELEC	EQ	18-Nov-2022	1112.10	1112.10	1129.10	1101.10	1105.00	1105.35	1115.40	48027	535.69	5232	20488	42.66
BAJAJFINSV	EQ	18-Nov-2022	1664.60	1668.00	1674.65	1641.20	1657.00	1654.40	1655.33	1581747	26183.16	56512	538556	34.05
BAJAJHCARE	EQ	18-Nov-2022	394.20	395.00	423.90	393.85	399.10	400.10	406.45	736842	2994.92	15744	248769	33.76
BAJAJHIND	EQ	18-Nov-2022	10.90	10.90	11.05	10.75	10.75	10.75	10.87	2238909	243.29	3149	1141346	50.98
BAJAJHLDNG	EQ	18-Nov-2022	6651.65	6684.00	6694.00	6560.70	6578.00	6578.65	6600.94	89165	5885.73	21149	56025	62.83
BAJFINANCE	EQ	18-Nov-2022	6895.05	6909.90	6928.00	6750.00	6785.00	6791.50	6815.91	1327689	90494.14	117481	593393	44.69
BALAJITELE	EQ	18-Nov-2022	46.90	46.90	47.25	45.75	46.05	46.00	46.36	78429	36.36	687	59398	75.73
BALAMINES	EQ	18-Nov-2022	2907.85	2900.05	2936.60	2871.50	2903.95	2899.55	2904.49	47343	1375.07	9090	27800	58.72
BALAXI	BE	18-Nov-2022	595.55	595.00	595.00	582.15	593.95	588.00	586.59	1100	6.45	71	-	-
BALKRISHNA	EQ	18-Nov-2022	33.20	31.30	33.00	31.30	32.00	32.10	32.06	29817	9.56	413	10483	35.16
BALKRISIND	EQ	18-Nov-2022	1978.35	1978.00	1985.50	1957.95	1970.00	1972.75	1974.43	199730	3943.53	12023	78371	39.24
BALLARPUR	BZ	18-Nov-2022	1.25	1.25	1.25	1.20	1.20	1.20	1.21	1743150	21.03	200	-	-
BALMLAWRIE	EQ	18-Nov-2022	121.05	122.70	124.70	119.30	119.80	119.95	121.87	869723	1059.89	10438	349058	40.13
BALPHARMA	EQ	18-Nov-2022	90.20	90.55	90.55	89.10	89.50	89.35	89.71	6352	5.70	208	4381	68.97
BALRAMCHIN	EQ	18-Nov-2022	347.00	346.90	353.05	341.60	351.90	351.05	347.37	1759240	6111.15	25052	714954	40.64
BANARBEADS	EQ	18-Nov-2022	83.10	83.10	84.35	82.65	82.65	82.70	83.39	3178	2.65	64	1496	47.07
BANARISUG	EQ	18-Nov-2022	3050.95	3056.00	3075.95	3033.25	3060.05	3062.55	3049.35	1837	56.02	371	1486	80.89
BANCOINDIA	EQ	18-Nov-2022	209.85	210.90	213.70	205.30	206.70	206.15	209.11	128488	268.68	5415	66309	51.61
BANDHANBNK	EQ	18-Nov-2022	220.95	221.95	222.90	212.35	217.15	216.20	216.68	14468984	31351.55	116576	6044744	41.78
BANG	EQ	18-Nov-2022	47.50	48.50	48.95	47.65	48.95	48.65	48.52	27370	13.28	277	14249	52.06
BANKA	EQ	18-Nov-2022	79.60	79.10	81.00	75.00	75.15	75.85	77.47	19704	15.27	424	10362	52.59
BANKBARODA	EQ	18-Nov-2022	163.70	164.10	165.70	161.70	162.50	163.10	163.62	22895310	37461.53	82567	6587652	28.77
BANKBEES	EQ	18-Nov-2022	429.55	428.06	430.99	427.36	429.49	429.45	429.02	329168	1412.18	6699	167313	50.83
BANKINDIA	EQ	18-Nov-2022	74.30	74.70	77.90	74.00	74.70	75.10	76.06	23611698	17959.12	59932	7217390	30.57
BANSWRAS	EQ	18-Nov-2022	115.20	116.50	117.50	113.60	114.90	115.15	115.47	119481	137.97	2250	80376	67.27
BARBEQUE	EQ	18-Nov-2022	1094.45	1109.90	1113.40	1085.30	1092.00	1091.20	1093.56	41702	456.03	7452	28686	68.79
BASF	EQ	18-Nov-2022	2602.10	2614.00	2642.85	2602.10	2642.00	2636.85	2628.05	10167	267.19	2434	5835	57.39
BASML	EQ	18-Nov-2022	47.55	47.40	48.15	47.40	47.80	47.60	47.60	27327	13.01	348	20535	75.15
BATAINDIA	EQ	18-Nov-2022	1683.25	1687.10	1692.00	1670.10	1675.00	1677.60	1679.09	260297	4370.62	15722	145321	55.83
BAYERCROP	EQ	18-Nov-2022	4601.65	4601.65	4616.65	4526.00	4539.90	4538.75	4556.00	4714	214.77	1795	2984	63.30
BBETF0432	EQ	18-Nov-2022	1019.40	1023.00	1026.98	1022.10	1025.89	1026.12	1024.33	724	7.42	44	535	73.90
BBL	EQ	18-Nov-2022	2160.10	2160.10	2242.40	2160.10	2185.00	2183.30	2197.96	11207	246.33	2346	5671	50.60
BBOX	EQ	18-Nov-2022	142.20	142.20	146.90	138.05	141.70	143.50	140.59	22205	31.22	937	11991	54.00
BBTC	EQ	18-Nov-2022	907.75	910.00	915.00	898.80	902.00	903.05	904.72	12699	114.89	1715	7320	57.64
BBTCL	SM	18-Nov-2022	242.90	245.00	245.00	230.00	230.00	230.00	235.39	24000	56.49	20	24000	100.00
BCG	EQ	18-Nov-2022	34.75	35.00	35.75	34.75	35.10	35.45	35.31	19465656	6873.04	19043	4965374	25.51
BCLIND	EQ	18-Nov-2022	324.20	323.95	331.35	311.05	330.00	327.65	320.79	57513	184.49	3092	33535	58.31
BCONCEPTS	BE	18-Nov-2022	246.60	256.50	256.50	234.30	234.30	234.30	239.10	12907	30.86	218	-	-
BCP	EQ	18-Nov-2022	4.90	4.90	4.95	4.90	4.95	4.90	4.93	144381	7.12	193	122051	84.53
BDL	EQ	18-Nov-2022	941.30	942.00	945.75	924.10	927.30	927.55	931.41	579342	5396.04	23920	209893	36.23
BEARDSELL	EQ	18-Nov-2022	21.95	22.40	22.80	21.40	22.20	22.35	21.94	66437	14.57	255	42721	64.30
BECTORFOOD	EQ	18-Nov-2022	401.05	404.85	411.00	398.50	408.15	408.25	405.76	219729	891.56	8348	115965	52.78
BEDMUTHA	EQ	18-Nov-2022	65.05	65.15	66.85	63.30	64.50	65.70	64.52	17580	11.34	321	8751	49.78
BEL	EQ	18-Nov-2022	110.60	110.85	111.40	106.40	107.40	107.35	108.29	23962357	25947.67	113075	10749963	44.86
BEML	EQ	18-Nov-2022	1486.10	1491.00	1516.45	1478.00	1485.00	1494.95	1498.04	45841	686.72	5322	18097	39.48
BEPL	EQ	18-Nov-2022	109.20	110.00	110.40	108.00	108.45	108.45	108.89	95454	103.94	1494	67925	71.16
BERGEPAINT	EQ	18-Nov-2022	609.80	613.00	613.35	600.00	603.50	603.55	604.68	760035	4595.78	22569	372775	49.05
BESTAGRO	EQ	18-Nov-2022	1633.30	1648.25	1649.95	1600.00	1635.00	1635.60	1628.02	50216	817.53	4162	19672	39.17
BETA	SM	18-Nov-2022	728.00	720.00	721.00	720.00	720.00	720.00	720.67	4200	30.27	11	4000	95.24
BEWLTD	SM	18-Nov-2022	785.00	809.90	835.00	800.00	800.00	800.00	815.35	3500	28.54	14	2500	71.43
BFINVEST	EQ	18-Nov-2022	280.00	280.90	282.90	275.00	276.85	276.75	278.58	10615	29.57	769	5021	47.30
BFUTILITIE	EQ	18-Nov-2022	390.35	392.10	392.75	383.10	384.00	384.80	386.72	122657	474.34	4415	54447	44.39
BGRENERGY	EQ	18-Nov-2022	67.15	66.60	68.00	66.15	66.50	66.55	66.85	45954	30.72	931	30475	66.32
BHAGCHEM	EQ	18-Nov-2022	1453.35	1477.00	1485.95	1438.00	1438.20	1447.85	1448.88	7640	110.69	510	6805	89.07
BHAGERIA	EQ	18-Nov-2022	171.10	170.10	171.90	164.00	166.40	166.10	169.36	25295	42.84	1082	16503	65.24
BHAGYANGR	EQ	18-Nov-2022	45.70	45.70	46.60	45.10	46.50	45.35	45.59	25540	11.64	294	15100	59.12
BHAGYAPROP	EQ	18-Nov-2022	40.10	40.90	41.00	40.10	40.10	40.75	40.62	585	0.24	23	164	28.03
BHANDARI	EQ	18-Nov-2022	4.70	4.65	4.80	4.60	4.70	4.70	4.71	559919	26.35	855	422943	75.54
BHARATFORG	EQ	18-Nov-2022	837.45	839.80	841.50	827.00	835.50	836.70	834.96	758344	6331.83	25135	328213	43.28
BHARATGEAR	EQ	18-Nov-2022	132.90	133.50	133.85	130.00	130.10	130.50	131.10	42817	56.13	1619	25225	58.91
BHARATRAS	EQ	18-Nov-2022	10376.65	10400.00	10476.20	10150.00	10150.00	10164.45	10216.56	1230	125.66	810	809	65.77
BHARATWIRE	EQ	18-Nov-2022	120.90	121.40	122.50	115.10	118.45	117.95	119.26	144921	172.83	2249	89124	61.50
BHARTIARTL	EQ	18-Nov-2022	846.15	849.95	851.85	831.10	837.00	837.30	837.89	7405949	62053.40	153468	5049160	68.18
BHEL	EQ	18-Nov-2022	70.35	70.50	71.00	69.60	70.65	70.75	70.39	10058932	7080.10	19777	3791456	37.69
BIGBLOC	BE	18-Nov-2022	158.45	161.90	161.90	154.00	159.00	158.70	158.27	17643	27.92	410	-	-
BIKAJI	EQ	18-Nov-2022	321.25	322.80	324.45	303.00	314.80	317.50	313.76	2754410	8642.25	86106	835961	30.35
BIL	EQ	18-Nov-2022	207.25	208.05	208.55	205.15	205.15	205.35	206.06	2078	4.28	187	1213	58.37
BINDALAGRO	EQ	18-Nov-2022	26.55	26.80	28.90	26.75	28.45	28.55	27.95	795227	222.24	3768	380287	47.82
BIOCON	EQ	18-Nov-2022	285.85	287.30	289.75	283.00	286.95	287.35	286.14	1722626	4929.13	23981	619229	35.95
BIOFILCHEM	EQ	18-Nov-2022	49.50	49.95	59.40	48.95	59.40	59.20	58.48	1300898	760.81	8894	284553	21.87
BIRET	RR	18-Nov-2022	294.77	296.00	296.00	292.00	294.00	293.52	293.87	51658	151.81	998	37441	72.48
BIRLACABLE	EQ	18-Nov-2022	147.10	148.60	157.85	147.90	151.90	152.05	154.02	419213	645.66	10870	161774	38.59
BIRLACORPN	EQ	18-Nov-2022	900.40	906.00	939.65	901.40	931.00	934.40	926.20	129007	1194.86	10313	45394	35.19
BIRLAMONEY	EQ	18-Nov-2022	59.80	60.50	60.50	59.05	59.35	59.50	59.64	36764	21.93	649	21675	58.96
BKMINDST	BZ	18-Nov-2022	1.25	1.25	1.30	1.20	1.25	1.25	1.20	23599	0.28	41	-	-
BLBLIMITED	EQ	18-Nov-2022	19.70	20.40	20.40	19.20	19.35	19.40	19.87	25835	5.13	291	13651	52.84
BLISSGVS	EQ	18-Nov-2022	73.20	73.20	73.60	71.10	72.15	72.45	72.76	68355	49.74	877	35007	51.21
BLKASHYAP	EQ	18-Nov-2022	27.75	27.95	27.95	27.00	27.30	27.35	27.34	60422	16.52	350	40751	67.44
BLS	EQ	18-Nov-2022	354.75	361.10	365.40	358.25	360.00	360.50	361.78	1123674	4065.23	44964	463358	41.24
BLUEDART	EQ	18-Nov-2022	7155.40	7261.00	7349.90	7065.00	7090.00	7110.75	7241.75	44262	3205.34	10732	11927	26.95
BLUESTARCO	EQ	18-Nov-2022	1135.25	1140.95	1194.00	1105.10	1190.00	1173.60	1136.91	75178	854.70	13794	41023	54.57
BMETRICS	SM	18-Nov-2022	2200.00	2244.00	2244.00	2244.00	2244.00	2244.00	2244.00	200	4.49	1	200	100.00
BODALCHEM	EQ	18-Nov-2022	78.05	78.45	78.75	77.50	77.95	77.65	77.88	118071	91.95	1991	66599	56.41
BOHRAIND	BE	18-Nov-2022	155.80	163.55	163.55	163.55	163.55	163.55	163.55	1360	2.22	9	-	-
BOMDYEING	EQ	18-Nov-2022	81.85	82.55	82.55	80.25	80.95	80.95	81.06	767224	621.92	4820	304672	39.71
BOROLTD	EQ	18-Nov-2022	428.40	428.40	439.35	418.80	420.60	420.70	427.75	154102	659.17	7640	44927	29.15
BORORENEW	EQ	18-Nov-2022	547.40	546.30	550.65	533.45	537.90	537.65	540.91	130381	705.24	7995	68679	52.68
BOSCHLTD	EQ	18-Nov-2022	16703.30	16762.95	16762.95	16435.55	16460.00	16535.60	16546.09	15665	2591.94	5265	5579	35.61
BPCL	EQ	18-Nov-2022	305.20	306.75	306.75	302.40	303.80	304.10	303.93	2032860	6178.41	37373	779576	38.35
BPL	EQ	18-Nov-2022	73.40	74.30	74.50	72.05	72.80	72.90	73.25	110238	80.74	1534	55008	49.90
BRIGADE	EQ	18-Nov-2022	478.95	482.45	490.00	475.10	476.85	477.05	481.73	154902	746.22	12197	81164	52.40
BRIGHT	SM	18-Nov-2022	5.85	7.00	7.00	6.30	7.00	7.00	6.97	1197000	83.49	321	945000	78.95
BRITANNIA	EQ	18-Nov-2022	4125.20	4138.00	4138.00	4061.10	4111.45	4106.05	4085.42	281217	11488.91	25525	140940	50.12
BRITANNIA	N3	18-Nov-2022	28.61	28.54	28.83	28.54	28.62	28.62	28.61	5329	1.52	84	4579	85.93
BRNL	EQ	18-Nov-2022	34.00	33.80	34.65	33.35	33.80	33.50	33.64	27235	9.16	304	16305	59.87
BROOKS	BE	18-Nov-2022	110.80	110.80	111.80	107.50	110.00	110.80	110.56	10857	12.00	89	-	-
BSE	EQ	18-Nov-2022	572.35	575.00	575.00	565.50	567.40	567.15	568.22	373152	2120.34	17080	198355	53.16
BSHSL	BE	18-Nov-2022	137.70	137.70	140.00	131.00	134.05	134.35	134.11	76918	103.15	686	-	-
BSL	EQ	18-Nov-2022	156.40	157.65	157.85	153.00	153.00	153.40	154.23	10838	16.72	503	7410	68.37
BSLGOLDETF	EQ	18-Nov-2022	47.60	47.59	47.85	47.36	47.85	47.83	47.63	21455	10.22	124	15880	74.02
BSLNIFTY	EQ	18-Nov-2022	20.66	20.66	21.89	20.50	20.63	20.57	20.58	25454	5.24	512	16567	65.09
BSLSENETFG	EQ	18-Nov-2022	59.73	60.95	60.95	58.70	59.29	59.35	59.33	773	0.46	68	462	59.77
BSOFT	EQ	18-Nov-2022	275.45	276.00	286.75	275.00	285.55	285.95	282.27	3820918	10785.17	39167	1711268	44.79
BTML	SM	18-Nov-2022	55.90	54.10	54.70	53.15	54.70	54.70	53.50	60000	32.10	10	48000	80.00
BURNPUR	EQ	18-Nov-2022	4.90	4.95	5.05	4.85	4.90	4.95	4.96	123291	6.11	287	78295	63.50
BUTTERFLY	EQ	18-Nov-2022	1574.75	1574.80	1590.00	1566.05	1590.00	1586.10	1576.44	3695	58.25	345	2984	80.76
BVCL	BE	18-Nov-2022	23.90	23.90	24.45	23.05	23.80	23.60	23.56	5422	1.28	31	-	-
BYKE	EQ	18-Nov-2022	41.95	41.95	42.60	40.85	42.60	41.95	41.66	31499	13.12	246	20121	63.88
CADSYS	SM	18-Nov-2022	33.05	32.00	32.00	31.40	31.40	31.65	31.63	6000	1.90	3	6000	100.00
CALSOFT	EQ	18-Nov-2022	21.60	21.50	21.90	21.20	21.20	21.30	21.38	23839	5.10	166	17194	72.13
CAMLINFINE	EQ	18-Nov-2022	154.50	155.45	155.45	147.50	149.40	148.20	150.41	258471	388.78	4645	149066	57.67
CAMPUS	EQ	18-Nov-2022	444.20	447.10	448.00	421.35	423.80	426.70	428.28	1377867	5901.17	28843	307033	22.28
CAMS	EQ	18-Nov-2022	2349.75	2352.50	2366.00	2285.00	2289.95	2291.55	2315.96	176882	4096.52	18390	124115	70.17
CANBK	EQ	18-Nov-2022	307.25	308.40	312.60	305.65	309.15	309.45	308.48	8451988	26072.55	44551	1400284	16.57
CANFINHOME	EQ	18-Nov-2022	518.85	518.30	519.45	508.50	511.95	512.10	511.96	464472	2377.91	11421	152072	32.74
CANTABIL	EQ	18-Nov-2022	1148.95	1154.70	1155.00	1120.00	1126.40	1138.40	1143.66	10741	122.84	1223	3079	28.67
CAPACITE	EQ	18-Nov-2022	153.40	153.55	154.45	148.50	153.50	152.55	151.16	100334	151.67	2860	49415	49.25
CAPLIPOINT	EQ	18-Nov-2022	729.15	722.00	735.00	718.10	726.50	726.00	727.96	66724	485.72	3730	33933	50.86
CAPTRUST	EQ	18-Nov-2022	88.35	88.90	89.00	87.15	88.00	88.45	88.42	3006	2.66	98	2178	72.46
CARBORUNIV	EQ	18-Nov-2022	802.70	797.00	807.90	790.00	800.00	801.50	797.73	376039	2999.78	3547	350905	93.32
CAREERP	EQ	18-Nov-2022	138.60	139.00	147.00	139.00	141.90	141.20	143.09	126580	181.12	3060	57649	45.54
CARERATING	EQ	18-Nov-2022	527.65	525.00	536.00	524.50	525.00	526.20	526.16	52437	275.90	2877	35858	68.38
CARTRADE	EQ	18-Nov-2022	495.40	491.80	495.35	489.70	491.00	490.45	491.21	60066	295.05	4740	23048	38.37
CARYSIL	EQ	18-Nov-2022	494.30	494.30	500.00	488.65	498.00	495.70	494.09	39972	197.50	2687	17700	44.28
CASTROLIND	EQ	18-Nov-2022	131.05	131.25	131.40	129.10	130.10	130.20	130.02	785833	1021.74	11582	464007	59.05
CCHHL	BE	18-Nov-2022	7.45	7.50	7.60	7.40	7.55	7.55	7.50	28454	2.13	71	-	-
CCL	EQ	18-Nov-2022	517.95	521.00	523.90	492.65	497.00	498.00	507.83	177061	899.16	10685	81982	46.30
CDSL	EQ	18-Nov-2022	1220.95	1224.80	1224.90	1210.20	1222.00	1218.55	1217.06	215663	2624.74	15397	73913	34.27
CEATLTD	EQ	18-Nov-2022	1728.85	1736.00	1736.00	1695.45	1711.00	1709.65	1714.53	59267	1016.15	6286	21972	37.07
CELEBRITY	EQ	18-Nov-2022	20.60	20.95	21.25	20.65	21.00	21.05	21.00	134806	28.30	573	95064	70.52
CENTENKA	EQ	18-Nov-2022	415.85	419.45	419.90	409.00	412.00	411.90	412.61	41606	171.67	3280	28509	68.52
CENTEXT	BE	18-Nov-2022	10.40	10.55	10.55	10.15	10.40	10.25	10.28	66542	6.84	245	-	-
CENTRALBK	EQ	18-Nov-2022	22.85	23.00	24.30	22.95	23.50	23.55	23.79	36672086	8725.38	33471	9252917	25.23
CENTRUM	EQ	18-Nov-2022	23.85	23.95	24.05	23.65	23.75	23.75	23.81	76826	18.29	368	61651	80.25
CENTUM	EQ	18-Nov-2022	552.70	560.00	563.60	541.15	541.50	543.70	549.48	16797	92.30	1798	9760	58.11
CENTURYPLY	EQ	18-Nov-2022	580.05	579.00	580.95	565.40	575.00	575.15	572.95	83653	479.29	7668	48162	57.57
CENTURYTEX	EQ	18-Nov-2022	776.95	779.05	789.70	763.95	772.00	775.10	774.33	87710	679.17	6591	34273	39.08
CERA	EQ	18-Nov-2022	5324.25	5320.05	5350.00	5180.05	5190.00	5205.90	5231.95	34442	1801.99	4072	25092	72.85
CEREBRAINT	EQ	18-Nov-2022	35.40	35.60	36.30	35.50	36.15	36.00	35.89	101769	36.52	1023	48435	47.59
CESC	EQ	18-Nov-2022	73.65	73.90	73.90	71.85	72.20	72.25	72.50	2082100	1509.59	23913	1476821	70.93
CGCL	EQ	18-Nov-2022	739.10	737.10	744.45	737.00	737.00	738.30	739.42	164337	1215.14	3407	110563	67.28
CGPOWER	EQ	18-Nov-2022	267.50	267.00	268.60	257.00	261.00	262.25	261.35	1344153	3512.95	19076	754079	56.10
CHALET	EQ	18-Nov-2022	354.70	356.50	357.60	303.95	325.60	318.85	325.63	914164	2976.78	18502	364530	39.88
CHAMBLFERT	EQ	18-Nov-2022	286.60	285.65	288.00	280.50	283.00	282.45	282.86	965526	2731.05	17353	384324	39.80
CHEMBOND	EQ	18-Nov-2022	262.75	263.90	265.00	252.30	258.90	257.40	258.68	163200	422.17	5168	65860	40.36
CHEMCON	EQ	18-Nov-2022	298.70	299.90	304.75	290.00	296.15	295.35	295.63	249471	737.51	9575	78456	31.45
CHEMFAB	EQ	18-Nov-2022	294.15	287.35	304.50	287.35	294.80	295.10	296.43	11168	33.11	485	6567	58.80
CHEMPLASTS	EQ	18-Nov-2022	400.35	399.00	401.40	391.60	394.80	392.70	394.69	54128	213.64	2994	23386	43.20
CHENNPETRO	EQ	18-Nov-2022	204.10	204.10	205.05	199.70	200.35	200.60	201.31	442678	891.16	7611	224994	50.83
CHEVIOT	EQ	18-Nov-2022	1226.10	1233.10	1243.00	1218.05	1225.05	1229.75	1230.09	947	11.65	333	475	50.16
CHOICEIN	EQ	18-Nov-2022	274.10	271.40	278.90	264.00	269.90	268.05	272.45	39431	107.43	1712	16314	41.37
CHOLAFIN	EQ	18-Nov-2022	697.50	701.00	715.40	684.15	715.00	713.80	702.45	3429218	24088.44	84196	1290014	37.62
CHOLAHLDNG	EQ	18-Nov-2022	600.85	600.05	602.45	585.35	594.95	591.60	590.84	148538	877.62	8223	126487	85.15
CIGNITITEC	EQ	18-Nov-2022	569.75	572.00	572.00	557.50	559.00	560.75	567.25	66034	374.58	2071	51098	77.38
CINELINE	EQ	18-Nov-2022	109.40	110.55	112.00	106.40	107.00	108.20	109.15	31043	33.88	426	20311	65.43
CINEVISTA	EQ	18-Nov-2022	11.60	11.95	12.00	11.35	11.40	11.45	11.62	51183	5.95	268	38393	75.01
CIPLA	EQ	18-Nov-2022	1119.50	1124.00	1127.05	1099.45	1103.95	1102.40	1108.83	1486381	16481.44	53034	937190	63.05
CLEAN	EQ	18-Nov-2022	1501.55	1513.70	1558.00	1505.00	1525.00	1524.25	1531.52	247867	3796.13	11626	142144	57.35
CLEDUCATE	EQ	18-Nov-2022	142.40	143.80	147.85	142.10	144.85	143.30	143.58	10398	14.93	291	7045	67.75
CLNINDIA	EQ	18-Nov-2022	402.75	403.75	404.85	400.00	403.95	400.90	402.01	12011	48.29	1083	8328	69.34
CLOUD	SM	18-Nov-2022	447.55	462.90	469.90	452.25	469.90	469.90	467.78	121000	566.01	102	74000	61.16
CLSEL	EQ	18-Nov-2022	108.60	108.65	129.75	108.65	113.30	113.95	115.59	301392	348.37	6286	142419	47.25
CMICABLES	EQ	18-Nov-2022	22.95	23.10	23.10	21.30	21.60	21.70	21.83	144333	31.50	1087	72818	50.45
CMMIPL	SM	18-Nov-2022	7.70	7.70	8.05	7.35	7.35	7.35	7.51	57000	4.28	16	48000	84.21
CMSINFO	EQ	18-Nov-2022	345.15	348.95	355.55	337.30	338.00	339.30	345.20	702884	2426.38	17606	234967	33.43
COALINDIA	EQ	18-Nov-2022	232.40	232.45	233.55	228.20	229.55	229.55	229.82	6413585	14739.99	77114	2691369	41.96
COASTCORP	EQ	18-Nov-2022	267.85	280.10	283.95	266.60	271.60	270.60	272.53	51915	141.48	1860	22688	43.70
COASTPP	E1	18-Nov-2022	95.10	95.05	103.95	95.05	102.90	102.90	99.87	3052	3.05	92	1946	63.76
COCHINSHIP	EQ	18-Nov-2022	674.90	674.00	674.00	651.10	656.90	658.05	664.11	1624482	10788.35	34336	274753	16.91
COFFEEDAY	EQ	18-Nov-2022	48.60	48.80	49.15	47.60	47.95	47.85	48.19	1205907	581.16	5984	785695	65.15
COFORGE	EQ	18-Nov-2022	3865.80	3880.00	3939.40	3758.25	3814.90	3808.75	3822.65	237554	9080.86	22548	57599	24.25
COLPAL	EQ	18-Nov-2022	1566.00	1568.55	1587.90	1558.85	1584.00	1582.85	1573.85	172224	2710.54	10832	95507	55.46
COMPINFO	EQ	18-Nov-2022	22.70	22.65	23.00	22.35	22.70	22.65	22.59	206607	46.68	941	136513	66.07
COMPUSOFT	EQ	18-Nov-2022	21.60	21.60	21.60	21.20	21.45	21.45	21.40	31778	6.80	293	26707	84.04
CONCOR	EQ	18-Nov-2022	751.75	753.15	757.00	727.00	738.60	739.10	738.99	2067846	15281.21	60917	1090503	52.74
CONFIPET	EQ	18-Nov-2022	78.95	79.70	80.95	77.00	78.55	78.40	78.25	1461888	1143.89	9369	789915	54.03
CONSOFINVT	EQ	18-Nov-2022	130.05	128.85	129.95	125.35	126.00	128.10	127.93	4518	5.78	110	3183	70.45
CONSUMBEES	EQ	18-Nov-2022	84.62	86.06	86.90	83.70	84.24	84.22	84.15	25994	21.87	665	21141	81.33
CONTI	SM	18-Nov-2022	9.55	10.00	10.00	10.00	10.00	10.00	10.00	9999	1.00	3	9999	100.00
CONTROLPR	EQ	18-Nov-2022	419.65	420.00	425.95	418.00	421.00	420.45	421.11	6532	27.51	495	4097	62.72
COOLCAPS	SM	18-Nov-2022	215.00	218.90	220.00	199.05	210.00	208.50	209.82	11250	23.61	15	10500	93.33
CORALFINAC	EQ	18-Nov-2022	34.45	34.95	35.00	34.55	34.65	34.70	34.71	3718	1.29	85	2812	75.63
CORDSCABLE	EQ	18-Nov-2022	69.70	71.05	72.40	67.50	67.50	67.95	69.70	122253	85.21	1903	45390	37.13
COROMANDEL	EQ	18-Nov-2022	916.70	920.50	921.15	890.00	900.45	903.55	902.56	563156	5082.83	27670	307930	54.68
COSMOFIRST	EQ	18-Nov-2022	740.65	745.25	747.70	714.00	720.95	719.95	723.26	36434	263.51	3820	15861	43.53
COUNCODOS	EQ	18-Nov-2022	3.95	4.05	4.05	3.90	4.00	4.00	3.96	105626	4.18	136	76226	72.17
CPSEETF	EQ	18-Nov-2022	38.50	38.94	38.94	38.00	38.19	38.09	38.20	360890	137.85	2329	192106	53.23
CRAFTSMAN	EQ	18-Nov-2022	3177.45	3198.05	3241.30	3072.30	3149.00	3136.05	3161.66	29882	944.77	6700	13428	44.94
CREATIVE	EQ	18-Nov-2022	474.60	466.95	475.05	461.70	470.00	467.40	468.85	3911	18.34	181	3255	83.23
CREDITACC	EQ	18-Nov-2022	975.15	979.10	984.00	961.20	967.00	972.75	976.57	41476	405.04	5030	19871	47.91
CREST	EQ	18-Nov-2022	173.55	170.90	174.90	166.05	167.80	166.95	169.35	10083	17.08	413	6367	63.15
CRISIL	EQ	18-Nov-2022	2952.20	2950.00	3017.10	2941.20	2956.30	2985.90	2980.80	33184	989.15	5855	20900	62.98
CROMPTON	EQ	18-Nov-2022	369.15	370.80	374.00	361.45	365.35	366.10	367.06	683796	2509.91	24514	307576	44.98
CROWN	EQ	18-Nov-2022	36.20	36.75	36.85	35.05	35.70	35.70	36.02	10917	3.93	140	2589	23.72
CSBBANK	EQ	18-Nov-2022	222.10	223.00	224.25	218.00	219.00	219.10	220.12	138644	305.18	3723	59273	42.75
CSLFINANCE	EQ	18-Nov-2022	258.75	264.70	264.70	254.85	259.95	259.95	259.31	47463	123.08	437	43089	90.78
CTE	EQ	18-Nov-2022	61.05	61.20	61.35	59.15	59.25	59.50	59.62	12160	7.25	240	8238	67.75
CUB	EQ	18-Nov-2022	187.60	187.55	188.95	179.70	182.15	182.70	182.52	3161659	5770.80	23293	1042247	32.97
CUBEXTUB	EQ	18-Nov-2022	30.85	30.65	31.00	29.35	29.85	29.55	30.23	33544	10.14	396	17995	53.65
CUMMINSIND	EQ	18-Nov-2022	1380.75	1374.10	1392.90	1345.70	1349.25	1349.85	1366.60	881986	12053.22	36736	493305	55.93
CUPID	EQ	18-Nov-2022	258.50	259.40	269.55	257.90	262.00	261.90	262.68	118068	310.14	4912	67187	56.91
CYBERMEDIA	EQ	18-Nov-2022	18.80	18.20	19.70	18.15	19.70	19.70	19.40	58113	11.27	247	45714	78.66
CYBERTECH	EQ	18-Nov-2022	131.85	132.70	132.70	130.00	130.95	130.30	130.99	24250	31.76	832	15432	63.64
CYIENT	EQ	18-Nov-2022	824.55	824.60	831.15	791.50	793.20	794.45	802.42	209752	1683.08	17732	78487	37.42
DAAWAT	EQ	18-Nov-2022	114.00	114.75	114.75	111.70	112.10	112.20	112.78	914440	1031.28	10057	455149	49.77
DABUR	EQ	18-Nov-2022	551.90	551.90	551.95	543.00	548.00	548.50	547.10	1143913	6258.38	29210	648755	56.71
DALBHARAT	EQ	18-Nov-2022	1713.70	1722.30	1725.40	1642.30	1672.00	1678.90	1674.64	237768	3981.76	20552	56685	23.84
DALMIASUG	EQ	18-Nov-2022	351.55	351.55	354.70	338.10	341.00	340.65	343.23	83926	288.06	4937	37657	44.87
DAMODARIND	EQ	18-Nov-2022	44.90	45.75	45.75	44.20	45.00	44.95	44.74	10369	4.64	255	5580	53.81
DANGEE	EQ	18-Nov-2022	23.00	23.25	23.90	22.60	22.85	22.75	22.91	369935	84.76	782	316280	85.50
DATAMATICS	EQ	18-Nov-2022	310.90	310.10	312.85	307.00	310.75	309.25	309.26	32339	100.01	1842	14227	43.99
DATAPATTNS	EQ	18-Nov-2022	1389.95	1397.35	1424.35	1354.00	1369.95	1368.30	1379.44	179978	2482.69	14339	61566	34.21
DBCORP	EQ	18-Nov-2022	109.05	109.65	110.00	107.05	108.45	109.20	108.74	134445	146.20	2677	85619	63.68
DBL	EQ	18-Nov-2022	225.40	225.90	226.85	220.10	221.00	221.10	222.60	164980	367.25	3963	71120	43.11
DBOL	EQ	18-Nov-2022	186.75	187.20	188.25	178.65	179.90	181.20	181.68	254871	463.05	8020	128377	50.37
DBREALTY	EQ	18-Nov-2022	102.15	103.45	103.45	99.00	99.50	99.70	100.58	227690	229.01	2636	150227	65.98
DBSTOCKBRO	EQ	18-Nov-2022	24.35	25.45	25.45	23.15	23.40	23.25	23.60	4804	1.13	116	3430	71.40
DCAL	EQ	18-Nov-2022	107.60	107.50	108.15	103.25	103.95	103.80	104.78	281965	295.45	4175	140425	49.80
DCBBANK	EQ	18-Nov-2022	120.00	120.50	123.70	117.55	117.80	117.90	119.91	2262101	2712.46	13923	954315	42.19
DCI	BE	18-Nov-2022	158.20	150.30	150.30	150.30	150.30	150.30	150.30	692	1.04	71	-	-
DCM	EQ	18-Nov-2022	78.50	78.25	79.75	77.05	77.40	77.45	78.13	30698	23.98	423	15177	49.44
DCMFINSERV	BE	18-Nov-2022	7.60	7.95	7.95	7.25	7.25	7.25	7.46	58893	4.39	195	-	-
DCMNVL	EQ	18-Nov-2022	159.25	160.50	163.05	157.00	157.35	158.00	159.33	18863	30.05	545	10826	57.39
DCMSHRIRAM	EQ	18-Nov-2022	880.85	885.30	899.80	873.15	882.00	889.10	881.85	68677	605.63	4863	24997	36.40
DCMSRIND	EQ	18-Nov-2022	72.75	73.00	73.55	71.55	71.95	71.90	72.17	60044	43.33	1412	42339	70.51
DCW	EQ	18-Nov-2022	50.40	50.95	53.70	50.85	52.70	52.65	52.54	7157368	3760.47	21350	1888299	26.38
DCXINDIA	EQ	18-Nov-2022	261.05	262.75	274.85	260.30	266.75	267.30	269.03	1162040	3126.26	20065	364293	31.35
DECCANCE	EQ	18-Nov-2022	492.50	492.45	499.20	486.00	486.00	488.95	490.66	4708	23.10	1412	2878	61.13
DEEPAKFERT	EQ	18-Nov-2022	794.60	799.00	806.20	760.60	766.10	767.35	772.22	913095	7051.13	35282	391716	42.90
DEEPAKNTR	EQ	18-Nov-2022	2147.40	2147.40	2159.30	2088.00	2102.00	2103.15	2107.30	387533	8166.46	24753	82588	21.31
DEEPENR	BE	18-Nov-2022	145.15	146.95	150.00	138.00	149.00	145.40	143.33	26821	38.44	240	-	-
DEEPINDS	EQ	18-Nov-2022	252.50	254.70	264.00	253.00	253.05	255.55	258.36	117539	303.67	3333	84672	72.04
DELHIVERY	EQ	18-Nov-2022	367.30	365.00	366.90	346.20	350.90	350.70	354.23	867668	3073.58	23898	422553	48.70
DELPHIFX	EQ	18-Nov-2022	431.30	438.90	438.90	420.00	424.70	423.45	429.80	1848	7.94	681	967	52.33
DELTACORP	EQ	18-Nov-2022	219.40	220.35	220.35	216.25	216.90	217.45	217.56	2033199	4423.51	17225	549324	27.02
DELTAMAGNT	EQ	18-Nov-2022	72.15	73.80	73.80	71.50	72.40	71.75	71.83	3570	2.56	133	2019	56.55
DEN	EQ	18-Nov-2022	34.65	34.65	34.80	33.75	34.40	34.15	34.26	719758	246.56	3639	385419	53.55
DENORA	EQ	18-Nov-2022	730.30	735.50	735.80	709.95	714.80	711.50	718.23	5312	38.15	752	2926	55.08
DESTINY	SM	18-Nov-2022	19.90	18.95	20.00	18.95	19.50	19.50	19.35	48000	9.29	7	42000	87.50
DEVIT	EQ	18-Nov-2022	222.25	231.80	231.80	218.75	221.55	220.55	222.82	12546	27.95	711	3679	29.32
DEVYANI	EQ	18-Nov-2022	183.60	183.55	184.55	178.20	182.55	181.90	180.83	2037815	3684.99	21443	986859	48.43
DFMFOODS	EQ	18-Nov-2022	369.40	371.80	371.80	350.00	353.15	353.80	356.67	106429	379.60	4359	77907	73.20
DGCONTENT	EQ	18-Nov-2022	14.50	14.35	14.80	11.70	14.45	14.30	13.59	72585	9.86	364	44577	61.41
DHAMPURSUG	EQ	18-Nov-2022	216.90	217.50	219.50	212.00	213.95	213.90	214.10	265411	568.24	7878	108521	40.89
DHANBANK	EQ	18-Nov-2022	13.90	13.95	14.40	13.85	13.90	13.90	14.09	2653926	373.99	2642	1275475	48.06
DHANI	EQ	18-Nov-2022	47.90	48.50	48.90	47.45	48.00	47.95	47.89	1018614	487.80	4937	642881	63.11
DHANILOANS	N6	18-Nov-2022	1019.89	1019.00	1019.00	1005.00	1005.00	1005.01	1005.07	291	2.92	5	290	99.66
DHANILOANS	N7	18-Nov-2022	1025.00	1044.80	1044.80	1044.80	1044.80	1044.80	1044.80	24	0.25	1	24	100.00
DHANILOANS	N8	18-Nov-2022	1391.00	1385.56	1385.56	1300.01	1300.01	1300.01	1370.84	300	4.11	8	300	100.00
DHANILOANS	NF	18-Nov-2022	1003.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	143	1.43	2	143	100.00
DHANILOANS	NT	18-Nov-2022	910.00	985.00	985.00	985.00		985.00	985.00	16	0.16	1	16	100.00
DHANILOANS	NV	18-Nov-2022	1012.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	4	0.04	2	4	100.00
DHANILOANS	NW	18-Nov-2022	950.00	999.00	999.00	999.00	999.00	999.00	999.00	1	0.01	1	1	100.00
DHANILOANS	Y5	18-Nov-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
DHANUKA	EQ	18-Nov-2022	707.80	707.80	715.40	703.05	714.50	709.15	708.11	12614	89.32	1003	5639	44.70
DHARSUGAR	BZ	18-Nov-2022	10.50	10.50	10.85	10.15	10.20	10.20	10.29	9395	0.97	65	-	-
DHRUV	EQ	18-Nov-2022	57.05	57.90	57.90	55.10	56.30	55.75	55.97	9620	5.38	235	6176	64.20
DHUNINV	EQ	18-Nov-2022	703.60	702.05	753.00	698.30	753.00	739.45	727.61	6511	47.37	978	4351	66.83
DIAMONDYD	EQ	18-Nov-2022	951.25	957.20	975.00	949.85	966.95	964.00	960.60	14163	136.05	1479	7082	50.00
DICIND	EQ	18-Nov-2022	400.40	394.45	403.20	388.10	396.80	395.30	395.46	1589	6.28	102	1289	81.12
DIGISPICE	EQ	18-Nov-2022	25.00	25.05	25.05	23.75	23.90	24.05	24.16	75881	18.34	541	48771	64.27
DIL	EQ	18-Nov-2022	14.50	13.80	15.00	13.80	13.80	13.80	14.15	2774703	392.62	2166	895544	32.28
DISHTV	EQ	18-Nov-2022	15.85	15.90	16.80	15.90	16.30	16.35	16.41	14341764	2354.16	9974	5124714	35.73
DIVISLAB	EQ	18-Nov-2022	3290.00	3306.45	3314.80	3260.30	3293.70	3287.35	3287.54	371863	12225.15	47610	156624	42.12
DIVOPPBEES	EQ	18-Nov-2022	47.74	49.55	49.55	47.24	47.66	47.51	47.52	11024	5.24	192	5969	54.15
DIXON	EQ	18-Nov-2022	4386.00	4386.00	4413.05	4250.95	4350.00	4345.90	4303.32	299892	12905.30	27688	45998	15.34
DKEGL	SM	18-Nov-2022	46.90	48.80	48.80	47.10	47.10	47.10	47.95	6000	2.88	2	6000	100.00
DLF	EQ	18-Nov-2022	402.90	404.00	404.40	397.60	400.95	400.40	400.61	2907982	11649.71	30552	946305	32.54
DLINKINDIA	EQ	18-Nov-2022	272.60	273.35	275.80	266.70	269.40	271.15	270.05	231790	625.96	7215	73626	31.76
DMART	EQ	18-Nov-2022	3949.20	3968.90	4020.00	3890.05	3929.70	3910.60	3924.92	402297	15789.85	49487	222438	55.29
DMCC	EQ	18-Nov-2022	310.30	314.85	314.85	301.00	306.05	306.35	304.91	20566	62.71	1244	13053	63.47
DNAMEDIA	EQ	18-Nov-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	42079	1.68	121	42079	100.00
DODLA	EQ	18-Nov-2022	482.20	484.95	485.00	479.90	480.10	480.45	480.54	7033	33.80	588	4680	66.54
DOLATALGO	EQ	18-Nov-2022	69.00	68.10	69.40	67.55	68.55	68.20	68.21	68529	46.75	1190	48548	70.84
DOLLAR	EQ	18-Nov-2022	434.40	436.50	443.15	423.30	431.90	430.45	431.38	59933	258.54	2706	27622	46.09
DONEAR	EQ	18-Nov-2022	62.35	62.95	63.55	61.80	62.35	62.15	62.43	40155	25.07	386	28426	70.79
DPABHUSHAN	EQ	18-Nov-2022	320.15	322.70	322.70	316.20	322.00	321.40	319.91	4816	15.41	265	3777	78.43
DPSCLTD	EQ	18-Nov-2022	13.15	13.50	13.50	13.05	13.05	13.15	13.20	86435	11.41	404	61000	70.57
DPWIRES	EQ	18-Nov-2022	398.30	403.95	403.95	388.00	390.10	390.15	392.01	10412	40.82	731	5746	55.19
DRCSYSTEMS	BE	18-Nov-2022	28.00	27.00	28.90	27.00	27.50	27.50	28.56	27132	7.75	31	-	-
DREAMFOLKS	EQ	18-Nov-2022	371.15	375.00	384.95	372.20	380.70	381.00	380.05	151413	575.45	5512	70797	46.76
DREDGECORP	EQ	18-Nov-2022	414.80	417.40	431.90	406.35	408.20	410.45	420.22	932266	3917.56	26000	197881	21.23
DRREDDY	EQ	18-Nov-2022	4421.30	4423.75	4434.55	4375.50	4402.60	4409.05	4409.01	338734	14934.83	34505	159346	47.04
DSPN50ETF	EQ	18-Nov-2022	185.15	185.15	185.15	184.00	185.13	184.99	184.36	1149	2.12	46	1133	98.61
DSPNEWETF	EQ	18-Nov-2022	210.18	210.30	210.30	208.88	209.19	209.19	209.56	4138	8.67	68	2589	62.57
DSPQ50ETF	EQ	18-Nov-2022	165.04	169.30	169.30	164.00	164.75	164.83	164.94	3859	6.37	108	2877	74.55
DSPSILVETF	EQ	18-Nov-2022	61.04	61.00	61.50	60.50	60.70	60.70	60.89	3987	2.43	28	2468	61.90
DSSL	EQ	18-Nov-2022	308.00	310.90	313.95	300.00	313.75	309.65	309.16	23972	74.11	1187	9550	39.84
DTIL	EQ	18-Nov-2022	206.60	206.60	210.00	206.00	206.25	208.25	207.61	939	1.95	86	776	82.64
DUCON	EQ	18-Nov-2022	12.35	12.45	12.45	12.05	12.20	12.15	12.16	159535	19.40	529	118841	74.49
DUGLOBAL	SM	18-Nov-2022	273.80	273.85	281.60	273.85	281.60	279.05	275.63	10000	27.56	15	4375	43.75
DVL	EQ	18-Nov-2022	255.60	255.00	260.00	252.15	257.05	256.80	256.03	24426	62.54	2005	13263	54.30
DWARKESH	EQ	18-Nov-2022	93.55	93.25	94.50	92.90	94.00	93.70	93.68	599762	561.83	5065	211016	35.18
DYCL	EQ	18-Nov-2022	167.20	169.75	169.75	162.05	166.05	165.45	164.78	16698	27.51	834	8643	51.76
DYNAMATECH	EQ	18-Nov-2022	2474.25	2480.00	2497.00	2365.00	2387.00	2388.35	2431.05	13811	335.75	2604	8937	64.71
DYNAMIC	SM	18-Nov-2022	17.80	17.25	18.40	17.25	18.40	17.95	17.79	12000	2.14	6	10000	83.33
DYNPRO	EQ	18-Nov-2022	396.05	399.90	402.00	386.05	388.95	389.90	391.54	26336	103.12	861	21687	82.35
DYNPROPP	E1	18-Nov-2022	146.15	135.00	156.05	135.00	145.00	145.00	146.42	582	0.85	26	272	46.74
E2E	BE	18-Nov-2022	182.15	182.15	189.60	177.00	188.55	187.60	184.96	3090	5.72	63	-	-
EASEMYTRIP	EQ	18-Nov-2022	392.95	394.50	394.80	380.00	385.00	381.95	385.67	2732952	10540.24	35088	1384789	50.67
EASTSILK	BE	18-Nov-2022	3.65	3.70	3.70	3.50	3.60	3.60	3.54	47184	1.67	91	-	-
EBANK	EQ	18-Nov-2022	4753.38	4700.01	4753.38	4700.00	4700.00	4700.00	4724.64	13	0.61	8	6	46.15
EBBETF0423	EQ	18-Nov-2022	1199.69	1199.55	1200.50	1199.25	1199.99	1199.77	1200.14	4435	53.23	49	4361	98.33
EBBETF0425	EQ	18-Nov-2022	1089.53	1090.00	1091.49	1089.25	1091.49	1090.73	1090.79	3462	37.76	62	3133	90.50
EBBETF0430	EQ	18-Nov-2022	1224.98	1229.40	1229.40	1223.50	1226.49	1227.04	1226.42	9511	116.64	177	6278	66.01
EBBETF0431	EQ	18-Nov-2022	1093.21	1093.01	1097.85	1093.00	1095.10	1095.08	1094.78	10412	113.99	97	7694	73.90
ECLERX	EQ	18-Nov-2022	1424.45	1424.00	1438.00	1391.00	1391.00	1399.10	1412.27	34966	493.81	5109	23480	67.15
ECLFINANCE	NG	18-Nov-2022	990.00	994.00	994.00	992.00	992.00	992.00	992.39	137	1.36	6	137	100.00
ECLFINANCE	NH	18-Nov-2022	1445.20	1460.00	1460.00	1460.00	1460.00	1460.00	1460.00	100	1.46	2	100	100.00
ECLFINANCE	NJ	18-Nov-2022	964.10	963.00	974.00	963.00	966.01	967.03	966.67	163	1.58	12	106	65.03
ECLFINANCE	NK	18-Nov-2022	977.15	980.00	980.00	975.00	975.00	975.00	975.98	619	6.04	12	520	84.01
ECLFINANCE	NO	18-Nov-2022	994.50	999.98	999.98	999.98	999.98	999.98	999.98	410	4.10	5	410	100.00
ECLFINANCE	NP	18-Nov-2022	1076.10	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	10	0.11	1	10	100.00
ECLFINANCE	NR	18-Nov-2022	1001.24	1000.00	1005.00	1000.00	1005.00	1005.00	1000.83	60	0.60	2	60	100.00
ECLFINANCE	NS	18-Nov-2022	1078.00	1071.51	1073.00	1071.51	1073.00	1073.00	1072.98	151	1.62	2	151	100.00
EDELWEISS	EQ	18-Nov-2022	58.60	58.85	59.00	57.70	58.40	58.00	58.21	621392	361.70	2930	342741	55.16
EDUCOMP	BZ	18-Nov-2022	2.35	2.30	2.45	2.30	2.45	2.45	2.38	15887	0.38	43	-	-
EHFLNCD	N5	18-Nov-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
EHFLNCD	N6	18-Nov-2022	988.80	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	15	0.15	1	15	100.00
EICHERMOT	EQ	18-Nov-2022	3441.85	3449.90	3457.55	3376.05	3390.00	3390.25	3401.47	868754	29550.42	66461	412561	47.49
EIDPARRY	EQ	18-Nov-2022	629.85	628.00	634.15	623.55	625.85	626.20	630.03	307805	1939.27	12555	165173	53.66
EIFFL	EQ	18-Nov-2022	151.90	152.50	154.90	152.50	153.00	152.85	152.77	10460	15.98	117	10203	97.54
EIHAHOTELS	EQ	18-Nov-2022	431.35	432.00	436.00	420.00	423.90	422.60	424.94	16247	69.04	979	9526	58.63
EIHOTEL	EQ	18-Nov-2022	169.00	169.00	171.00	164.85	166.40	165.95	167.58	432164	724.22	6765	213987	49.52
EIMCOELECO	EQ	18-Nov-2022	409.55	407.35	424.00	407.30	422.95	417.10	415.72	4441	18.46	424	2678	60.30
EKC	EQ	18-Nov-2022	97.25	97.25	97.45	92.25	93.50	93.35	94.43	501697	473.73	6958	284235	56.65
ELDEHSG	EQ	18-Nov-2022	585.15	596.05	596.05	573.55	584.95	584.30	584.09	2123	12.40	201	1848	87.05
ELECON	EQ	18-Nov-2022	440.25	441.90	443.95	405.55	428.95	426.90	430.19	401164	1725.78	16087	221315	55.17
ELECTCAST	EQ	18-Nov-2022	41.60	41.60	41.60	40.55	41.25	41.10	41.13	1293047	531.85	4131	625693	48.39
ELECTHERM	EQ	18-Nov-2022	71.65	71.45	72.75	70.45	72.15	71.55	71.45	4933	3.52	160	3397	68.86
ELGIEQUIP	EQ	18-Nov-2022	498.70	498.05	502.25	480.20	487.35	487.15	492.85	262835	1295.38	8536	104996	39.95
ELGIRUBCO	EQ	18-Nov-2022	34.40	35.00	35.20	33.95	34.00	34.25	34.29	28775	9.87	242	22680	78.82
EMAMILTD	EQ	18-Nov-2022	435.55	435.95	438.20	426.10	429.50	428.40	430.51	131804	567.42	10189	67068	50.88
EMAMIPAP	EQ	18-Nov-2022	152.95	154.00	154.00	150.45	152.20	152.00	152.11	18264	27.78	775	9693	53.07
EMAMIREAL	EQ	18-Nov-2022	71.20	70.20	71.95	70.20	70.90	71.05	71.13	17339	12.33	321	11419	65.86
EMBASSY	RR	18-Nov-2022	334.86	340.00	341.55	323.20	328.00	326.15	327.32	4445765	14551.78	20515	4232174	95.20
EMIL	EQ	18-Nov-2022	87.10	87.60	88.90	85.10	86.50	86.40	86.97	2787333	2424.08	17943	1370182	49.16
EMKAY	EQ	18-Nov-2022	74.05	75.00	75.00	72.15	72.20	72.90	73.12	9305	6.80	327	5541	59.55
EMKAYTOOLS	SM	18-Nov-2022	284.50	271.00	275.30	271.00	275.30	275.30	273.15	1200	3.28	2	1200	100.00
EMMBI	EQ	18-Nov-2022	91.70	93.30	95.00	90.55	90.60	91.70	92.47	16888	15.62	632	9219	54.59
EMUDHRA	EQ	18-Nov-2022	325.00	327.50	328.70	310.70	314.70	313.35	319.11	108522	346.30	5064	64582	59.51
ENDURANCE	EQ	18-Nov-2022	1499.95	1515.00	1547.00	1480.75	1508.00	1506.95	1521.99	93438	1422.11	10741	24460	26.18
ENERGYDEV	EQ	18-Nov-2022	20.10	20.60	20.60	19.10	19.15	19.15	19.34	409012	79.09	690	269600	65.91
ENGINERSIN	EQ	18-Nov-2022	80.70	81.40	81.80	77.05	78.25	77.95	79.51	14898646	11846.46	47633	3910395	26.25
ENIL	EQ	18-Nov-2022	153.25	154.05	156.40	151.00	151.70	151.30	152.54	13979	21.32	627	8406	60.13
EPL	EQ	18-Nov-2022	160.05	159.95	161.15	157.80	159.80	160.10	159.91	215018	343.82	6542	137803	64.09
EQUITAS	EQ	18-Nov-2022	105.90	104.80	110.75	104.50	108.00	108.05	107.97	3103532	3350.95	31795	1259909	40.60
EQUITASBNK	EQ	18-Nov-2022	53.50	53.25	54.65	52.95	53.75	53.90	53.83	3657207	1968.60	13246	1160452	31.73
ERFLNCDI	N5	18-Nov-2022	932.95	918.00	918.00	918.00	918.00	918.00	918.00	1	0.01	1	1	100.00
ERIS	EQ	18-Nov-2022	686.20	689.65	689.65	670.10	680.00	678.15	678.22	25296	171.56	3613	13481	53.29
EROSMEDIA	BE	18-Nov-2022	25.65	25.20	26.90	25.20	26.90	26.90	26.56	261515	69.45	712	-	-
ESABINDIA	EQ	18-Nov-2022	3669.25	3615.05	4280.00	3615.05	3870.00	3881.65	3835.06	39445	1512.74	5686	18317	46.44
ESCORTS	EQ	18-Nov-2022	2015.40	2010.00	2040.00	1966.50	2032.60	2030.85	2006.75	835240	16761.20	46963	238809	28.59
ESSARSHPNG	EQ	18-Nov-2022	8.60	8.75	8.75	8.40	8.65	8.60	8.57	110922	9.51	302	64866	58.48
ESSENTIA	BE	18-Nov-2022	7.65	8.00	8.00	8.00	8.00	8.00	8.00	588374	47.07	215	-	-
ESTER	EQ	18-Nov-2022	141.75	141.15	143.15	137.65	138.00	137.95	139.41	152591	212.73	3691	91186	59.76
ETHOSLTD	EQ	18-Nov-2022	873.80	881.10	894.00	860.00	892.00	884.10	874.17	19568	171.06	3489	8421	43.03
EUROBOND	SM	18-Nov-2022	112.15	116.00	116.00	115.90	116.00	116.00	115.98	10000	11.60	5	6000	60.00
EUROTEXIND	EQ	18-Nov-2022	10.70	10.80	11.10	10.45	11.00	11.00	10.78	5920	0.64	46	1202	20.30
EVEREADY	EQ	18-Nov-2022	329.10	329.10	330.25	325.00	327.50	326.40	326.49	47836	156.18	1329	27480	57.45
EVERESTIND	EQ	18-Nov-2022	789.45	791.00	791.85	745.00	756.00	753.20	754.69	70025	528.47	5386	13763	19.65
EXCEL	EQ	18-Nov-2022	0.35	0.30	0.35	0.30	0.35	0.30	0.30	105282893	317.32	5229	53050885	50.39
EXCELINDUS	EQ	18-Nov-2022	1210.10	1211.00	1219.70	1182.85	1195.00	1194.05	1198.52	9469	113.49	2184	4533	47.87
EXIDEIND	EQ	18-Nov-2022	186.70	187.00	188.00	183.50	184.00	184.25	185.30	4832127	8954.02	39361	1966072	40.69
EXPLEOSOL	EQ	18-Nov-2022	1255.65	1259.00	1289.50	1241.80	1245.85	1261.45	1267.98	8361	106.02	2011	4609	55.12
EXXARO	EQ	18-Nov-2022	120.40	120.40	125.45	119.90	122.75	122.75	122.49	223844	274.18	2277	137397	61.38
FACT	EQ	18-Nov-2022	127.25	127.60	128.15	124.15	125.15	125.05	125.99	92387	116.40	2371	44140	47.78
FAIRCHEMOR	EQ	18-Nov-2022	1558.80	1558.95	1565.55	1500.00	1514.90	1506.90	1521.62	28976	440.90	5600	15806	54.55
FAZE3Q	EQ	18-Nov-2022	302.65	318.80	319.80	303.15	307.00	306.50	312.62	26949	84.25	825	12869	47.75
FCL	EQ	18-Nov-2022	337.65	338.00	339.90	331.00	332.50	333.30	334.51	304207	1017.59	7375	103849	34.14
FCONSUMER	BE	18-Nov-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1316913	22.39	1371	-	-
FCSSOFT	EQ	18-Nov-2022	2.95	2.90	3.00	2.90	2.95	2.90	2.94	4564610	134.32	3883	2773387	60.76
FDC	EQ	18-Nov-2022	285.00	286.00	293.75	283.25	285.90	285.85	287.80	153283	441.15	6140	59857	39.05
FEDERALBNK	EQ	18-Nov-2022	134.95	135.25	135.25	132.40	132.60	132.70	133.21	5861896	7808.78	30610	2271889	38.76
FEL	BE	18-Nov-2022	1.75	1.70	1.75	1.70	1.70	1.70	1.71	1142735	19.53	572	-	-
FELDVR	BE	18-Nov-2022	8.10	8.40	8.50	8.05	8.50	8.50	8.36	53276	4.46	258	-	-
FELIX	SM	18-Nov-2022	54.70	57.40	57.40	57.40	57.40	57.40	57.40	16000	9.18	3	16000	100.00
FIBERWEB	EQ	18-Nov-2022	36.30	36.35	37.80	36.30	37.00	37.00	36.83	25955	9.56	399	8976	34.58
FIDEL	SM	18-Nov-2022	66.20	65.15	67.00	65.15	65.50	65.75	66.12	15000	9.92	5	15000	100.00
FIEMIND	EQ	18-Nov-2022	1873.75	1873.00	1891.20	1825.15	1840.65	1841.65	1851.46	15429	285.66	2714	7253	47.01
FILATEX	EQ	18-Nov-2022	95.05	95.05	95.55	94.50	95.05	95.05	95.09	78163	74.33	1185	53035	67.85
FINCABLES	EQ	18-Nov-2022	526.65	530.10	537.30	523.35	531.90	531.35	531.06	185593	985.61	8924	70294	37.88
FINEORG	EQ	18-Nov-2022	6115.45	6147.55	6208.95	5913.65	5969.00	5957.60	6037.71	59378	3585.07	13631	26394	44.45
FINOPB	EQ	18-Nov-2022	185.10	186.25	191.20	183.30	186.50	187.00	187.03	257600	481.78	8445	103033	40.00
FINPIPE	EQ	18-Nov-2022	157.85	158.05	159.20	154.85	156.25	155.50	156.04	679526	1060.36	7798	462856	68.11
FLEXITUFF	BE	18-Nov-2022	31.90	32.40	33.10	31.00	32.70	32.80	32.17	19200	6.18	78	-	-
FLFL	BE	18-Nov-2022	7.65	7.30	7.55	7.30	7.40	7.30	7.33	196713	14.43	553	-	-
FLUOROCHEM	EQ	18-Nov-2022	3482.70	3500.15	3565.00	3440.00	3550.00	3519.30	3495.81	100244	3504.34	11309	39471	39.37
FMGOETZE	EQ	18-Nov-2022	336.15	341.10	343.90	333.90	336.00	335.25	339.34	194864	661.25	3825	118970	61.05
FMNL	EQ	18-Nov-2022	5.75	5.50	5.60	5.50	5.50	5.50	5.50	28153	1.55	134	20153	71.58
FOCE	SM	18-Nov-2022	547.40	525.00	525.00	525.00	525.00	525.00	525.00	600	3.15	1	600	100.00
FOCUS	EQ	18-Nov-2022	233.05	234.95	256.35	232.50	256.35	256.35	248.72	176926	440.05	1719	102567	57.97
FOODSIN	EQ	18-Nov-2022	126.85	128.00	130.95	121.95	122.60	122.75	125.29	597162	748.20	7328	333450	55.84
FORCEMOT	EQ	18-Nov-2022	1562.20	1562.20	1570.50	1516.65	1530.05	1529.60	1548.97	44785	693.71	4959	19026	42.48
FORTIS	EQ	18-Nov-2022	285.35	286.70	304.20	282.00	283.95	285.70	292.97	4022878	11785.89	44401	1232646	30.64
FOSECOIND	EQ	18-Nov-2022	1963.85	1958.00	1990.00	1910.00	1917.00	1914.60	1936.17	4053	78.47	621	2194	54.13
FROG	SM	18-Nov-2022	247.40	243.00	247.50	240.00	245.00	244.65	243.56	57600	140.29	46	39600	68.75
FSC	EQ	18-Nov-2022	32.50	30.90	30.90	30.90	30.90	30.90	30.90	11348	3.51	111	11348	100.00
FSL	EQ	18-Nov-2022	106.25	106.80	107.55	103.80	104.65	104.80	105.30	2154450	2268.73	13388	561287	26.05
FUSION	EQ	18-Nov-2022	340.45	341.95	344.50	335.00	335.00	336.65	338.47	382364	1294.19	8287	180693	47.26
GABRIEL	EQ	18-Nov-2022	174.30	176.25	183.00	172.55	182.00	182.10	178.39	986088	1759.09	15495	295789	30.00
GAEL	EQ	18-Nov-2022	229.95	233.00	233.00	226.50	227.75	228.40	228.76	234575	536.61	8592	106449	45.38
GAIL	EQ	18-Nov-2022	90.15	90.65	91.55	89.80	90.60	90.30	90.49	14475534	13099.60	43397	7556965	52.21
GAL	EQ	18-Nov-2022	2.80	2.80	2.80	2.75	2.80	2.75	2.76	176656	4.88	160	117865	66.72
GALAXYSURF	EQ	18-Nov-2022	2892.35	2906.85	2924.85	2850.00	2901.00	2910.25	2889.19	7859	227.06	2191	4120	52.42
GALLANTT	EQ	18-Nov-2022	66.70	67.90	67.90	64.60	65.35	65.30	65.79	69601	45.79	1268	36250	52.08
GANDHITUBE	EQ	18-Nov-2022	522.05	529.50	542.95	515.95	534.70	527.25	527.94	6466	34.14	379	4030	62.33
GANECOS	EQ	18-Nov-2022	874.90	879.25	890.00	868.45	873.35	882.40	878.62	52022	457.07	2445	29174	56.08
GANESHBE	EQ	18-Nov-2022	141.60	143.65	144.40	140.80	144.00	143.60	142.39	108374	154.32	1866	81798	75.48
GANESHHOUC	EQ	18-Nov-2022	344.00	347.00	351.05	340.90	348.00	345.65	345.35	13074	45.15	735	8632	66.02
GANGAFORGE	EQ	18-Nov-2022	4.50	4.50	4.60	3.95	4.00	4.05	4.16	1381982	57.49	1304	1021043	73.88
GANGESSECU	EQ	18-Nov-2022	103.20	105.20	105.20	102.30	104.80	103.95	103.93	3203	3.33	109	2103	65.66
GARFIBRES	EQ	18-Nov-2022	3301.90	3318.45	3318.45	3240.00	3240.00	3257.35	3267.21	3491	114.06	1044	2205	63.16
GATEWAY	EQ	18-Nov-2022	71.95	72.00	72.50	69.70	69.95	70.00	70.42	526792	370.95	12727	355422	67.47
GATI	EQ	18-Nov-2022	164.10	165.45	165.45	161.00	163.20	163.30	163.29	162773	265.80	5607	72946	44.81
GAYAHWS	BE	18-Nov-2022	0.95	0.90	0.95	0.90	0.95	0.90	0.91	318904	2.89	345	-	-
GAYAPROJ	BE	18-Nov-2022	10.85	10.70	11.00	10.35	10.35	10.35	10.41	580967	60.48	1055	-	-
GEECEE	EQ	18-Nov-2022	158.45	159.95	161.00	157.45	158.65	158.80	158.92	11240	17.86	422	8137	72.39
GEEKAYWIRE	EQ	18-Nov-2022	75.35	76.00	77.00	71.10	76.85	75.95	74.22	39554	29.36	699	27804	70.29
GENCON	EQ	18-Nov-2022	31.30	31.85	33.65	31.00	33.50	33.05	32.08	172650	55.39	820	131923	76.41
GENESYS	EQ	18-Nov-2022	560.80	564.90	564.90	532.80	536.00	533.15	540.28	19567	105.72	995	12624	64.52
GENUSPAPER	EQ	18-Nov-2022	16.60	16.80	16.85	16.55	16.70	16.65	16.68	196004	32.70	721	109953	56.10
GENUSPOWER	EQ	18-Nov-2022	86.15	86.15	87.00	84.00	86.50	85.80	85.49	1402710	1199.11	5726	1000619	71.33
GEOJITFSL	EQ	18-Nov-2022	46.10	45.80	46.00	45.70	45.95	45.85	45.83	148816	68.21	1380	89873	60.39
GEPIL	EQ	18-Nov-2022	134.25	135.45	135.45	132.40	133.15	133.05	133.51	33954	45.33	1139	20722	61.03
GESHIP	EQ	18-Nov-2022	613.90	617.40	639.50	611.25	624.75	623.65	626.54	938648	5881.05	28931	251234	26.77
GET&D	EQ	18-Nov-2022	128.00	129.90	130.45	126.00	128.00	127.85	127.71	37936	48.45	960	21247	56.01
GFLLIMITED	EQ	18-Nov-2022	65.10	65.80	65.80	64.30	64.30	64.55	64.67	45844	29.65	609	30186	65.85
GHCL	EQ	18-Nov-2022	576.40	576.40	584.50	568.85	573.00	575.50	576.24	326394	1880.81	15249	194724	59.66
GICHSGFIN	EQ	18-Nov-2022	150.75	150.15	151.75	147.25	151.05	150.90	149.29	192025	286.68	3582	93440	48.66
GICRE	EQ	18-Nov-2022	135.85	136.00	138.00	133.10	134.70	134.60	135.22	262766	355.32	4974	106226	40.43
GILLANDERS	EQ	18-Nov-2022	80.20	80.05	84.90	77.65	78.10	78.55	81.83	194726	159.35	2032	65860	33.82
GILLETTE	EQ	18-Nov-2022	5074.20	5083.95	5093.15	5058.05	5061.00	5076.65	5074.58	1088	55.21	439	749	68.84
GILT5YBEES	EQ	18-Nov-2022	50.06	50.07	50.12	50.03	50.05	50.06	50.08	71069	35.59	268	45072	63.42
GINNIFILA	EQ	18-Nov-2022	33.20	33.65	33.70	32.70	32.75	32.85	32.99	45944	15.16	284	32356	70.42
GIPCL	EQ	18-Nov-2022	86.15	86.75	86.75	85.15	85.70	85.70	85.72	88908	76.21	2433	54755	61.59
GIRIRAJ	SM	18-Nov-2022	192.15	201.75	201.75	201.75	201.75	201.75	201.75	7200	14.53	6	7200	100.00
GKWLIMITED	EQ	18-Nov-2022	599.50	592.00	607.00	592.00	603.95	603.95	603.83	244	1.47	35	172	70.49
GLAND	EQ	18-Nov-2022	1735.05	1735.05	1765.00	1711.30	1733.05	1732.45	1734.93	120594	2092.23	12145	46193	38.30
GLAXO	EQ	18-Nov-2022	1327.90	1328.00	1334.55	1313.20	1321.75	1319.35	1319.88	32507	429.05	4861	20040	61.65
GLENMARK	EQ	18-Nov-2022	429.30	431.65	431.65	407.30	408.85	409.85	415.52	2407915	10005.29	35290	498540	20.70
GLFL	BE	18-Nov-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	682	0.02	3	-	-
GLOBAL	EQ	18-Nov-2022	245.80	253.80	254.00	235.00	241.00	239.35	244.39	115122	281.34	2412	51815	45.01
GLOBALVECT	EQ	18-Nov-2022	51.90	52.40	53.30	50.00	50.55	50.65	51.23	17326	8.88	262	12442	71.81
GLOBE	EQ	18-Nov-2022	4.65	4.65	4.70	4.55	4.55	4.60	4.61	312309	14.40	577	261975	83.88
GLOBUSSPR	EQ	18-Nov-2022	742.35	748.40	748.40	735.40	742.00	739.80	740.22	45171	334.37	3152	20330	45.01
GLS	EQ	18-Nov-2022	423.35	428.00	428.40	417.60	423.00	421.90	420.54	79510	334.37	3726	54724	68.83
GMBREW	EQ	18-Nov-2022	586.35	591.75	591.95	580.00	583.10	583.05	584.06	10424	60.88	821	6490	62.26
GMDCLTD	EQ	18-Nov-2022	141.65	142.00	142.45	139.00	140.00	140.65	140.47	425170	597.26	4708	161030	37.87
GMMPFAUDLR	EQ	18-Nov-2022	1920.05	1929.70	1958.40	1906.10	1935.00	1931.10	1930.79	230442	4449.36	8623	177921	77.21
GMRINFRA	EQ	18-Nov-2022	37.35	37.55	37.55	36.90	37.40	37.35	37.18	6573934	2444.13	39819	1497240	22.78
GMRP&UI	EQ	18-Nov-2022	23.80	23.85	24.15	23.55	23.85	23.80	23.85	229387	54.70	747	148467	64.72
GNA	EQ	18-Nov-2022	649.05	648.90	654.80	643.00	647.00	646.80	647.63	23032	149.16	2074	14196	61.64
GNFC	EQ	18-Nov-2022	568.65	571.90	572.75	555.00	556.60	557.45	563.45	1682006	9477.34	36359	553604	32.91
GOACARBON	EQ	18-Nov-2022	625.35	637.00	682.80	627.10	659.35	671.20	654.20	1045302	6838.37	32934	202732	19.39
GOCLCORP	EQ	18-Nov-2022	322.70	325.40	368.50	325.00	343.15	344.60	347.26	474383	1647.32	13864	221744	46.74
GOCOLORS	EQ	18-Nov-2022	1131.80	1131.00	1199.00	1126.25	1179.00	1176.45	1171.78	100184	1173.93	8983	28849	28.80
GODFRYPHLP	EQ	18-Nov-2022	1860.05	1875.00	1915.00	1820.00	1833.00	1842.60	1877.20	391534	7349.88	26349	93973	24.00
GODHA	EQ	18-Nov-2022	2.85	2.90	2.95	2.85	2.95	2.95	2.92	1264505	36.99	1171	645219	51.03
GODREJAGRO	EQ	18-Nov-2022	464.80	467.00	471.45	462.05	468.75	466.70	465.60	109451	509.60	9473	57727	52.74
GODREJCP	EQ	18-Nov-2022	838.85	840.00	843.35	822.20	841.90	838.90	832.32	1352814	11259.71	39798	856578	63.32
GODREJIND	EQ	18-Nov-2022	407.35	409.50	416.50	403.40	413.10	407.90	406.59	269751	1096.79	8754	167573	62.12
GODREJPROP	EQ	18-Nov-2022	1289.70	1290.15	1296.15	1260.50	1274.00	1273.95	1274.48	308972	3937.79	16932	92755	30.02
GOENKA	BZ	18-Nov-2022	1.75	1.75	1.75	1.70	1.70	1.70	1.71	54950	0.94	151	-	-
GOKEX	EQ	18-Nov-2022	365.45	365.50	365.90	357.15	360.00	360.70	360.30	177205	638.47	6360	71946	40.60
GOKUL	EQ	18-Nov-2022	33.45	33.65	34.00	33.05	33.30	33.25	33.36	72039	24.03	839	37120	51.53
GOKULAGRO	EQ	18-Nov-2022	120.20	121.50	125.40	120.30	122.40	122.75	122.80	243887	299.49	4068	111711	45.80
GOLDBEES	EQ	18-Nov-2022	45.17	45.27	45.31	44.92	45.31	45.26	45.21	2779991	1256.80	8998	2218218	79.79
GOLDENTOBC	BZ	18-Nov-2022	72.05	71.95	73.80	71.55	71.55	72.50	72.24	2324	1.68	32	-	-
GOLDIAM	EQ	18-Nov-2022	127.95	128.05	129.90	126.40	128.30	128.35	128.45	141558	181.83	1960	91370	64.55
GOLDSHARE	EQ	18-Nov-2022	45.20	45.20	45.45	45.00	45.35	45.35	45.25	36730	16.62	278	29509	80.34
GOLDSTAR	SM	18-Nov-2022	64.05	67.25	67.25	67.25	67.25	67.25	67.25	6000	4.04	1	6000	100.00
GOLDTECH	EQ	18-Nov-2022	52.35	53.65	53.65	50.20	50.55	51.35	51.84	27926	14.48	346	20422	73.13
GOODLUCK	EQ	18-Nov-2022	466.20	466.20	476.95	453.20	462.40	464.35	467.35	132709	620.22	4994	72173	54.38
GOODYEAR	EQ	18-Nov-2022	1063.25	1060.00	1076.00	1055.05	1064.90	1066.05	1066.58	9697	103.43	1395	5969	61.56
GOYALALUM	EQ	18-Nov-2022	158.20	156.95	164.00	156.05	156.55	159.50	157.80	29379	46.36	157	2135	7.27
GPIL	EQ	18-Nov-2022	267.60	267.00	273.90	266.15	273.80	272.40	270.68	199810	540.84	4512	115987	58.05
GPPL	EQ	18-Nov-2022	91.75	90.60	92.90	90.25	92.45	92.30	91.97	999322	919.04	11014	466144	46.65
GPTINFRA	EQ	18-Nov-2022	61.60	62.15	63.80	61.10	62.20	62.30	62.83	40621	25.52	713	20111	49.51
GRANULES	EQ	18-Nov-2022	364.75	365.05	367.10	358.55	363.95	360.55	360.97	409306	1477.49	8462	140222	34.26
GRAPHITE	EQ	18-Nov-2022	364.30	364.60	393.90	361.35	389.55	390.25	383.85	4421671	16972.63	65198	1097380	24.82
GRASIM	EQ	18-Nov-2022	1710.65	1714.00	1723.45	1681.30	1709.95	1708.85	1700.12	750559	12760.41	25196	255684	34.07
GRAUWEIL	EQ	18-Nov-2022	95.85	96.30	97.35	93.00	93.30	93.90	94.22	415427	391.42	4644	199246	47.96
GRAVITA	EQ	18-Nov-2022	349.10	351.50	373.45	347.05	351.00	352.40	355.43	362495	1288.41	8939	74949	20.68
GREAVESCOT	EQ	18-Nov-2022	150.85	151.60	152.40	148.55	149.45	149.55	150.57	870032	1309.99	8132	396118	45.53
GREENLAM	EQ	18-Nov-2022	322.00	322.00	322.00	319.60	319.75	320.10	320.33	7205	23.08	249	5546	76.97
GREENPANEL	EQ	18-Nov-2022	354.40	357.95	357.95	338.50	341.85	344.15	345.24	644041	2223.51	21709	422065	65.53
GREENPLY	EQ	18-Nov-2022	158.30	158.30	159.65	157.20	158.00	158.05	158.18	75587	119.56	3239	48272	63.86
GREENPOWER	EQ	18-Nov-2022	8.45	8.55	8.55	8.30	8.40	8.35	8.37	1290402	107.94	2665	822794	63.76
GRINDWELL	EQ	18-Nov-2022	2006.60	2006.00	2016.65	1925.00	1945.00	1938.05	1955.57	27728	542.24	7303	14866	53.61
GRINFRA	EQ	18-Nov-2022	1162.60	1174.25	1179.00	1150.00	1170.00	1158.40	1165.24	8219	95.77	1364	4473	54.42
GRMOVER	EQ	18-Nov-2022	357.15	362.00	362.00	350.00	357.90	355.80	356.32	42246	150.53	4426	8545	20.23
GROBTEA	EQ	18-Nov-2022	906.70	908.25	998.75	901.00	905.70	910.30	952.60	3676	35.02	519	1374	37.38
GRPLTD	EQ	18-Nov-2022	1850.05	1850.05	2049.95	1840.00	2000.80	1962.85	1912.00	4311	82.43	601	2792	64.76
GRSE	EQ	18-Nov-2022	496.20	496.20	499.00	482.60	487.00	486.75	489.09	1151893	5633.85	26661	267168	23.19
GRWRHITECH	EQ	18-Nov-2022	702.90	711.90	711.90	696.60	700.10	703.75	702.86	10767	75.68	1153	6313	58.63
GSCLCEMENT	EQ	18-Nov-2022	38.80	38.80	38.85	38.10	38.25	38.40	38.36	45773	17.56	454	27821	60.78
GSFC	EQ	18-Nov-2022	120.70	121.10	121.90	119.05	119.45	119.45	120.30	1148836	1382.02	8738	700943	61.01
GSPL	EQ	18-Nov-2022	239.10	239.15	243.60	235.55	236.00	237.45	238.75	2638535	6299.37	24899	1653052	62.65
GSS	EQ	18-Nov-2022	324.40	329.00	330.00	316.00	322.00	325.10	322.60	76750	247.59	5782	28778	37.50
GSTL	SM	18-Nov-2022	89.35	93.75	93.75	93.75	93.75	93.75	93.75	4000	3.75	1	4000	100.00
GTL	EQ	18-Nov-2022	7.70	7.80	7.85	7.65	7.80	7.75	7.74	381591	29.52	643	240630	63.06
GTLINFRA	EQ	18-Nov-2022	1.25	1.25	1.30	1.20	1.30	1.25	1.26	17803175	223.79	6354	12989936	72.96
GTPL	EQ	18-Nov-2022	148.00	148.05	150.65	143.20	144.50	143.80	146.59	81177	119.00	2551	33620	41.42
GUFICBIO	EQ	18-Nov-2022	209.00	210.00	210.40	201.85	204.00	203.45	204.64	162446	332.44	3732	109310	67.29
GUJALKALI	EQ	18-Nov-2022	784.50	787.50	792.00	764.50	771.00	769.95	775.49	118105	915.89	5451	58735	49.73
GUJAPOLLO	EQ	18-Nov-2022	199.00	198.00	200.45	197.00	200.00	197.60	198.20	1765	3.50	88	1313	74.39
GUJGASLTD	EQ	18-Nov-2022	498.40	499.50	507.20	490.60	500.50	501.90	499.63	1809406	9040.29	24232	600330	33.18
GUJRAFFIA	BE	18-Nov-2022	29.65	30.60	30.60	28.70	29.25	29.25	29.19	1246	0.36	37	-	-
GULFOILLUB	EQ	18-Nov-2022	424.30	426.45	426.45	418.60	424.00	420.80	421.77	13145	55.44	1520	8479	64.50
GULFPETRO	EQ	18-Nov-2022	51.45	51.95	51.95	49.00	49.80	49.45	50.20	164847	82.75	1712	112408	68.19
GULPOLY	EQ	18-Nov-2022	237.95	240.60	240.60	230.20	232.50	231.35	232.73	38169	88.83	2147	21946	57.50
GVKPIL	BE	18-Nov-2022	2.80	2.80	2.85	2.75	2.75	2.75	2.77	729810	20.21	664	-	-
HAL	EQ	18-Nov-2022	2682.35	2667.45	2674.95	2601.35	2617.95	2622.55	2626.28	1192235	31311.42	65132	301304	25.27
HAPPSTMNDS	EQ	18-Nov-2022	975.45	979.00	982.75	961.60	968.00	965.05	968.68	148282	1436.38	13015	65841	44.40
HARDWYN	EQ	18-Nov-2022	336.60	345.00	353.40	329.10	329.10	334.80	337.89	23086	78.00	1313	6993	30.29
HARIOMPIPE	EQ	18-Nov-2022	283.75	285.50	285.50	273.35	276.50	278.65	278.28	78882	219.51	3539	39324	49.85
HARRMALAYA	EQ	18-Nov-2022	140.30	141.60	141.60	138.10	138.40	138.85	139.64	11909	16.63	452	5703	47.89
HARSHA	EQ	18-Nov-2022	411.45	411.05	417.90	409.30	411.55	411.95	412.58	198445	818.74	6684	94196	47.47
HATHWAY	EQ	18-Nov-2022	15.75	15.80	15.85	15.60	15.80	15.70	15.75	1638338	257.98	2830	1012317	61.79
HATSUN	EQ	18-Nov-2022	937.45	935.00	950.00	921.40	924.00	926.80	938.81	10875	102.10	1580	6052	55.65
HAVELLS	EQ	18-Nov-2022	1223.60	1227.45	1230.75	1211.00	1221.00	1221.55	1219.93	906381	11057.17	24284	628232	69.31
HAVISHA	BE	18-Nov-2022	2.20	2.10	2.20	2.10	2.20	2.15	2.15	14540	0.31	45	-	-
HBANKETF	EQ	18-Nov-2022	427.62	429.94	429.94	424.90	426.75	426.19	425.76	2282	9.72	140	1619	70.95
HBLPOWER	EQ	18-Nov-2022	104.65	105.20	107.90	104.30	106.60	107.05	106.08	3682520	3906.56	15981	1189736	32.31
HBSL	EQ	18-Nov-2022	52.90	52.90	54.95	51.05	52.00	52.15	52.67	9440	4.97	196	5824	61.69
HCC	EQ	18-Nov-2022	16.75	17.25	18.05	17.05	17.70	17.70	17.53	89854356	15749.16	36410	34775383	38.70
HCG	EQ	18-Nov-2022	310.45	314.00	315.00	306.15	314.95	314.50	312.84	402669	1259.69	10220	233197	57.91
HCL-INSYS	EQ	18-Nov-2022	15.55	15.55	15.85	15.45	15.50	15.55	15.60	184514	28.78	1114	108937	59.04
HCLTECH	EQ	18-Nov-2022	1092.55	1098.05	1106.00	1084.00	1105.00	1103.15	1091.95	2623894	28651.51	63634	1516528	57.80
HDFC	EQ	18-Nov-2022	2659.25	2664.00	2671.65	2643.05	2663.00	2667.05	2655.45	2336913	62055.48	100675	1554782	66.53
HDFC	W3	18-Nov-2022	561.00	565.10	565.15	550.00	565.15	565.15	558.35	27600	154.10	46	16200	58.70
HDFCAMC	EQ	18-Nov-2022	2047.30	2047.40	2057.85	2030.25	2051.00	2052.55	2046.61	135452	2772.17	8277	59737	44.10
HDFCBANK	EQ	18-Nov-2022	1618.15	1621.00	1623.00	1605.25	1612.05	1613.90	1611.71	5229616	84286.47	155906	3617158	69.17
HDFCGROWTH	EQ	18-Nov-2022	87.36	87.79	87.79	86.30	87.02	87.42	87.23	936	0.82	64	630	67.31
HDFCLIFE	EQ	18-Nov-2022	531.20	533.00	534.75	528.05	530.40	531.55	530.55	1947066	10330.18	80804	1194284	61.34
HDFCLOWVOL	EQ	18-Nov-2022	132.96	133.00	133.00	130.80	130.81	130.81	130.88	318	0.42	18	298	93.71
HDFCMFGETF	EQ	18-Nov-2022	46.43	46.49	46.54	46.31	46.47	46.48	46.46	229844	106.78	596	198515	86.37
HDFCMOMENT	EQ	18-Nov-2022	200.05	199.30	199.30	194.15	194.15	194.62	196.20	571	1.12	60	422	73.91
HDFCNEXT50	EQ	18-Nov-2022	431.49	435.00	435.00	422.98	430.00	429.07	427.18	382	1.63	53	188	49.21
HDFCNIF100	EQ	18-Nov-2022	186.10	185.80	186.00	184.32	186.00	184.93	184.57	619	1.14	28	606	97.90
HDFCNIFETF	EQ	18-Nov-2022	198.09	198.89	199.00	197.01	197.50	197.80	197.63	10730	21.21	335	7381	68.79
HDFCQUAL	EQ	18-Nov-2022	39.30	39.90	39.90	38.88	39.20	38.95	39.10	4245	1.66	34	2864	67.47
HDFCSENETF	EQ	18-Nov-2022	671.54	670.30	671.40	666.00	670.65	669.22	668.82	2288	15.30	225	1426	62.33
HDFCSILVER	EQ	18-Nov-2022	60.45	60.26	60.78	60.26	60.60	60.70	60.63	40218	24.39	153	28790	71.58
HDFCVALUE	EQ	18-Nov-2022	91.27	91.39	91.58	90.13	91.29	91.29	90.92	2478	2.25	50	1216	49.07
HDIL	BZ	18-Nov-2022	5.65	5.65	5.70	5.45	5.45	5.50	5.52	244761	13.52	624	-	-
HEADSUP	EQ	18-Nov-2022	13.40	13.40	13.65	13.10	13.25	13.35	13.47	80370	10.83	539	25281	31.46
HEALTHY	EQ	18-Nov-2022	8.26	8.26	8.37	8.15	8.22	8.20	8.23	45892	3.78	362	25470	55.50
HECPROJECT	EQ	18-Nov-2022	33.75	34.50	34.50	31.20	32.90	31.55	32.32	6976	2.25	106	3258	46.70
HEG	EQ	18-Nov-2022	996.90	1001.85	1070.00	997.00	1048.25	1054.10	1047.37	1034298	10832.96	57204	192539	18.62
HEIDELBERG	EQ	18-Nov-2022	201.10	202.15	202.15	198.30	199.15	199.40	199.55	181865	362.91	4983	108751	59.80
HEMIPROP	EQ	18-Nov-2022	95.85	96.35	96.55	95.75	96.30	96.15	96.11	202119	194.25	1423	123184	60.95
HERANBA	EQ	18-Nov-2022	511.30	515.95	516.00	508.30	511.95	510.25	511.30	20679	105.73	1507	15125	73.14
HERCULES	EQ	18-Nov-2022	180.65	181.70	190.90	180.95	186.50	186.75	186.14	61988	115.39	2804	26201	42.27
HERITGFOOD	EQ	18-Nov-2022	324.75	328.90	330.00	325.00	325.55	326.00	326.62	50339	164.42	2263	32548	64.66
HEROMOTOCO	EQ	18-Nov-2022	2744.00	2735.00	2739.10	2702.60	2725.00	2723.15	2720.15	469583	12773.37	36608	287456	61.22
HESTERBIO	EQ	18-Nov-2022	1938.05	1934.90	1958.00	1934.90	1952.30	1951.65	1946.54	750	14.60	140	581	77.47
HEXATRADEX	EQ	18-Nov-2022	159.40	162.45	162.45	158.95	160.15	160.15	160.12	1637	2.62	39	1323	80.82
HFCL	EQ	18-Nov-2022	79.65	80.00	80.45	77.70	78.45	78.30	78.96	6459846	5100.83	27671	2895733	44.83
HGINFRA	EQ	18-Nov-2022	570.10	573.00	576.60	557.50	576.60	574.55	566.57	38439	217.79	3599	19987	52.00
HGS	EQ	18-Nov-2022	1306.15	1312.70	1312.70	1265.00	1272.15	1275.55	1282.43	25179	322.90	4548	12361	49.09
HIKAL	EQ	18-Nov-2022	331.65	330.50	337.95	329.30	336.75	336.25	334.63	233336	780.82	6472	56349	24.15
HIL	EQ	18-Nov-2022	2638.20	2649.00	2649.00	2608.05	2635.50	2635.20	2623.31	7518	197.22	2166	4009	53.33
HILTON	EQ	18-Nov-2022	73.20	73.20	76.85	72.10	74.70	75.05	74.25	91437	67.89	761	66225	72.43
HIMATSEIDE	EQ	18-Nov-2022	91.60	92.50	93.70	91.75	92.55	92.35	92.46	216308	200.01	2813	125804	58.16
HINDALCO	EQ	18-Nov-2022	440.45	440.50	443.90	434.45	438.20	438.60	438.59	6128677	26879.76	61969	2418029	39.45
HINDCOMPOS	EQ	18-Nov-2022	311.40	311.40	313.55	306.20	308.00	308.35	311.22	1811	5.64	132	1213	66.98
HINDCON	BE	18-Nov-2022	99.80	100.95	100.95	95.00	97.95	97.05	96.99	13268	12.87	299	-	-
HINDCOPPER	EQ	18-Nov-2022	112.25	111.75	112.45	109.25	109.75	109.60	110.44	2699201	2981.07	13404	800618	29.66
HINDMOTORS	EQ	18-Nov-2022	17.45	17.90	18.00	17.10	17.20	17.15	17.52	1147924	201.13	2467	734194	63.96
HINDOILEXP	EQ	18-Nov-2022	144.70	143.55	145.30	141.00	141.50	141.65	142.76	169658	242.21	3128	72693	42.85
HINDPETRO	EQ	18-Nov-2022	210.10	211.00	211.80	207.05	209.05	209.10	208.34	1803758	3757.86	23051	743911	41.24
HINDUNILVR	EQ	18-Nov-2022	2460.00	2470.00	2488.55	2448.85	2481.00	2483.70	2466.62	1075675	26532.82	51010	612454	56.94
HINDWAREAP	EQ	18-Nov-2022	351.80	353.90	357.70	340.00	344.20	343.30	349.50	46271	161.72	2874	25977	56.14
HINDZINC	EQ	18-Nov-2022	324.25	326.15	326.80	322.00	324.00	323.40	323.65	1233833	3993.27	20064	685342	55.55
HIRECT	EQ	18-Nov-2022	237.15	242.65	242.65	230.50	232.00	232.45	237.07	10121	23.99	631	5617	55.50
HISARMETAL	EQ	18-Nov-2022	127.65	129.00	129.45	126.30	128.50	127.40	127.76	5276	6.74	140	3961	75.08
HITECH	EQ	18-Nov-2022	606.40	596.10	629.90	596.10	617.00	617.05	617.66	124776	770.69	4509	70708	56.67
HITECHCORP	EQ	18-Nov-2022	246.80	244.20	248.00	237.00	238.15	239.95	241.54	4753	11.48	213	3591	75.55
HITECHGEAR	EQ	18-Nov-2022	253.95	255.00	259.00	254.20	254.20	255.05	256.18	19449	49.83	701	12066	62.04
HLEGLAS	EQ	18-Nov-2022	660.85	669.50	669.50	650.00	656.05	651.75	655.89	16249	106.58	2519	9454	58.18
HLVLTD	EQ	18-Nov-2022	11.45	11.55	11.90	11.35	11.45	11.40	11.56	392600	45.39	836	205095	52.24
HMT	BZ	18-Nov-2022	29.50	30.50	30.95	29.55	30.50	30.35	30.53	11889	3.63	78	-	-
HMVL	EQ	18-Nov-2022	54.70	54.70	55.30	53.45	53.50	53.55	54.20	35856	19.43	567	21748	60.65
HNDFDS	EQ	18-Nov-2022	597.25	600.00	614.00	572.00	583.00	581.90	586.01	95758	561.15	7414	45221	47.22
HNGSNGBEES	EQ	18-Nov-2022	263.91	248.10	263.00	248.10	255.00	255.39	258.89	46906	121.44	974	40133	85.56
HOMEFIRST	EQ	18-Nov-2022	733.00	736.70	736.70	710.00	722.00	720.55	721.08	419144	3022.38	14061	323657	77.22
HONAUT	EQ	18-Nov-2022	40207.95	40300.00	41100.00	40208.00	41068.45	41020.45	40717.79	6398	2605.12	3484	2120	33.14
HONDAPOWER	EQ	18-Nov-2022	2150.05	2200.00	2450.00	2173.05	2355.00	2393.00	2371.76	396269	9398.56	41316	74940	18.91
HOTELRUGBY	EQ	18-Nov-2022	4.90	5.10	5.10	5.10	5.10	5.10	5.10	3162	0.16	9	3161	99.97
HOVS	EQ	18-Nov-2022	54.50	55.00	57.00	53.40	56.65	56.25	55.75	22442	12.51	625	8828	39.34
HPAL	EQ	18-Nov-2022	391.45	392.00	397.95	390.00	390.00	393.20	392.30	163593	641.78	2752	127094	77.69
HPIL	EQ	18-Nov-2022	95.70	95.70	100.45	95.00	99.70	99.70	99.21	2102	2.09	51	1510	71.84
HPL	EQ	18-Nov-2022	91.60	91.70	94.10	91.70	92.90	92.75	92.94	186840	173.65	2754	92235	49.37
HSCL	EQ	18-Nov-2022	102.20	102.75	103.90	101.75	102.00	102.35	102.68	4205224	4317.99	14830	1601789	38.09
HTMEDIA	EQ	18-Nov-2022	19.75	19.85	19.85	19.45	19.60	19.60	19.62	260024	51.01	622	202097	77.72
HUBTOWN	BE	18-Nov-2022	47.55	48.40	48.40	45.20	45.50	45.70	45.99	118046	54.29	598	-	-
HUDCO	EQ	18-Nov-2022	48.90	48.65	48.65	46.50	46.90	46.85	47.12	17155482	8083.27	30406	4549439	26.52
HUDCO	N2	18-Nov-2022	1190.00	1190.00	1209.00	1168.27	1190.00	1190.00	1190.30	1484	17.66	25	1050	70.75
HUDCO	N4	18-Nov-2022	1064.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	4	0.04	1	4	100.00
HUDCO	N5	18-Nov-2022	1155.00	1155.45	1155.45	1155.45	1155.45	1155.45	1155.45	45	0.52	1	45	100.00
HUDCO	N8	18-Nov-2022	1220.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1	0.01	1	1	100.00
HUDCO	ND	18-Nov-2022	1200.00	1199.99	1199.99	1190.02	1190.02	1190.02	1195.01	20	0.24	2	20	100.00
HUDCO	NE	18-Nov-2022	1407.60	1400.00	1400.00	1396.50	1396.60	1396.60	1397.38	42	0.59	3	42	100.00
HUHTAMAKI	EQ	18-Nov-2022	190.90	191.80	192.75	189.50	190.50	190.40	190.76	62475	119.18	1269	40720	65.18
IBMFNIFTY	EQ	18-Nov-2022	191.65	190.01	192.00	189.26	192.00	191.87	190.95	1256	2.40	106	315	25.08
IBREALEST	EQ	18-Nov-2022	81.30	81.50	87.75	78.75	86.85	86.80	84.10	19456697	16363.34	50960	7114524	36.57
IBULHSGFIN	EQ	18-Nov-2022	125.85	126.00	126.45	123.80	124.70	125.10	124.94	6286265	7854.33	24575	996351	15.85
IBULHSGFIN	NA	18-Nov-2022	915.00	912.00	914.25	912.00	912.00	912.00	912.18	644	5.87	6	644	100.00
IBULHSGFIN	NE	18-Nov-2022	905.00	910.00	919.60	901.30	901.30	901.90	901.93	127	1.15	10	124	97.64
IBULHSGFIN	NH	18-Nov-2022	980.00	995.80	995.80	978.00	978.00	978.00	990.95	4	0.04	3	4	100.00
IBULHSGFIN	NN	18-Nov-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	6	0.06	1	6	100.00
IBULHSGFIN	Y1	18-Nov-2022	1000.35	1000.35	1000.35	1000.00	1000.00	1000.08	1000.09	20	0.20	2	20	100.00
IBULHSGFIN	YT	18-Nov-2022	939.00	928.00	928.00	915.00		915.00	922.90	62	0.57	4	62	100.00
IBULHSGFIN	YX	18-Nov-2022	969.95	969.95	969.95	969.95	969.95	969.95	969.95	1	0.01	1	1	100.00
IBULHSGFIN	YZ	18-Nov-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
IBULHSGFIN	Z2	18-Nov-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	2	0.02	1	2	100.00
IBULHSGFIN	Z3	18-Nov-2022	950.00	950.00	950.00	950.00	950.00	950.00	950.00	14	0.13	3	14	100.00
IBULHSGFIN	Z7	18-Nov-2022	1000.00	901.01	901.01	806.00	806.00	806.00	893.09	12	0.11	2	12	100.00
IBULHSGFIN	Z9	18-Nov-2022	1004.00	970.00	970.00	970.00	970.00	970.00	970.00	15	0.15	1	15	100.00
IBULHSGFIN	ZB	18-Nov-2022	1000.00	901.10	901.10	901.10	901.10	901.10	901.10	10	0.09	1	10	100.00
IBULHSGFIN	ZD	18-Nov-2022	1000.00	907.00	907.00	907.00	907.00	907.00	907.00	10	0.09	1	10	100.00
ICDSLTD	BE	18-Nov-2022	33.75	34.45	34.45	33.05	33.10	33.20	33.27	432	0.14	12	-	-
ICEMAKE	BE	18-Nov-2022	292.35	292.35	292.95	280.20	286.65	289.35	283.63	24142	68.47	361	-	-
ICICI500	EQ	18-Nov-2022	26.08	26.13	26.13	25.85	26.08	26.07	26.00	20421	5.31	274	10541	51.62
ICICI5GSEC	EQ	18-Nov-2022	50.25	51.00	51.49	50.20	50.30	50.40	50.92	1117	0.57	43	844	75.56
ICICIALPLV	EQ	18-Nov-2022	176.50	178.87	178.87	175.00	176.24	175.84	175.67	21847	38.38	292	19950	91.32
ICICIAUTO	EQ	18-Nov-2022	130.68	130.71	130.71	128.41	129.29	128.81	129.36	19540	25.28	269	14039	71.85
ICICIB22	EQ	18-Nov-2022	56.25	56.79	56.88	55.67	55.85	55.86	56.08	106979	59.99	1344	52845	49.40
ICICIBANK	EQ	18-Nov-2022	919.80	919.80	922.00	910.55	921.00	920.35	915.43	10874061	99544.73	227721	7809313	71.82
ICICIBANKN	EQ	18-Nov-2022	42.53	42.76	42.77	42.39	42.64	42.54	42.54	27881	11.86	284	16082	57.68
ICICIBANKP	EQ	18-Nov-2022	214.45	217.76	217.76	205.68	212.99	213.32	213.03	2248	4.79	122	1018	45.28
ICICICONSU	EQ	18-Nov-2022	78.28	78.28	78.49	77.37	78.00	77.80	77.45	9707	7.52	66	8471	87.27
ICICIFMCG	EQ	18-Nov-2022	447.81	450.97	450.97	445.01	448.11	448.13	446.70	1404	6.27	130	1068	76.07
ICICIGI	EQ	18-Nov-2022	1127.25	1129.00	1142.00	1124.25	1142.00	1136.70	1133.43	449207	5091.46	25725	274308	61.06
ICICIGOLD	EQ	18-Nov-2022	46.32	46.33	46.54	46.22	46.38	46.40	46.39	331293	153.68	2751	282228	85.19
ICICIINFRA	EQ	18-Nov-2022	53.69	53.99	53.99	53.31	53.31	53.36	53.42	2125	1.14	29	180	8.47
ICICILIQ	EQ	18-Nov-2022	999.94	1000.01	1000.66	998.99	1000.00	999.99	1000.00	92772	927.72	272	87660	94.49
ICICILOVOL	EQ	18-Nov-2022	143.72	144.61	144.61	142.61	143.70	143.61	143.56	77408	111.13	561	72399	93.53
ICICIM150	EQ	18-Nov-2022	119.65	120.49	120.49	118.93	119.40	119.43	119.35	10394	12.41	366	5867	56.45
ICICIMCAP	EQ	18-Nov-2022	102.89	102.11	103.69	101.50	102.24	102.02	102.01	7320	7.47	261	4492	61.37
ICICIMOM30	EQ	18-Nov-2022	20.17	20.17	20.17	19.86	20.01	19.88	19.98	14497	2.90	74	9673	66.72
ICICINF100	EQ	18-Nov-2022	202.81	200.51	202.99	200.51	202.50	201.73	201.42	3878	7.81	333	2418	62.35
ICICINIFTY	EQ	18-Nov-2022	199.28	200.39	200.39	197.76	198.59	198.99	198.76	163304	324.58	3664	145139	88.88
ICICINV20	EQ	18-Nov-2022	99.86	99.77	100.47	99.14	99.61	99.67	99.53	27560	27.43	716	8541	30.99
ICICINXT50	EQ	18-Nov-2022	44.16	40.20	44.57	40.20	43.79	43.83	43.84	36906	16.18	953	21685	58.76
ICICIPHARM	EQ	18-Nov-2022	82.82	83.70	83.70	82.00	82.00	82.02	82.22	12962	10.66	167	7331	56.56
ICICIPRULI	EQ	18-Nov-2022	476.95	477.05	478.00	464.00	469.70	469.70	469.38	2592536	12168.92	43757	1771765	68.34
ICICISENSX	EQ	18-Nov-2022	679.09	683.79	683.79	675.02	678.61	678.38	677.67	4525	30.66	90	2537	56.07
ICICISILVE	EQ	18-Nov-2022	62.94	63.04	63.25	62.81	63.09	63.22	63.16	283597	179.11	662	238267	84.02
ICICITECH	EQ	18-Nov-2022	30.89	32.69	32.69	30.61	30.86	30.76	30.76	244276	75.15	833	94109	38.53
ICIL	EQ	18-Nov-2022	133.35	134.05	136.85	133.70	134.20	134.55	134.91	114482	154.45	2965	50817	44.39
ICRA	EQ	18-Nov-2022	4129.25	4129.00	4224.95	4062.35	4118.00	4122.10	4149.04	8222	341.13	1288	5842	71.05
IDBI	EQ	18-Nov-2022	46.70	46.90	48.70	46.70	48.25	48.35	47.99	17845779	8564.87	29082	5317084	29.79
IDBIGOLD	EQ	18-Nov-2022	4842.15	4807.05	4850.00	4792.15	4840.00	4839.80	4825.36	248	11.97	89	129	52.02
IDEA	EQ	18-Nov-2022	8.35	8.35	8.40	8.30	8.35	8.35	8.34	54369157	4532.79	111197	21746314	40.00
IDFC	EQ	18-Nov-2022	77.65	77.60	78.00	76.30	77.80	77.75	77.29	3700750	2860.39	15007	758313	20.49
IDFCFIRSTB	EQ	18-Nov-2022	56.30	56.30	56.45	55.45	55.80	55.85	55.89	21131065	11809.89	41225	6128963	29.00
IDFNIFTYET	EQ	18-Nov-2022	195.14	195.14	195.14	194.00	194.19	194.10	194.44	250	0.49	25	195	78.00
IEX	EQ	18-Nov-2022	139.00	139.55	139.95	137.50	138.40	138.45	138.38	2551403	3530.68	27654	1012923	39.70
IFBAGRO	EQ	18-Nov-2022	561.55	561.00	584.90	554.95	570.00	573.45	571.87	15534	88.83	1099	4462	28.72
IFBIND	EQ	18-Nov-2022	934.50	935.40	1111.00	935.00	1045.00	1084.50	1047.73	1322006	13851.04	58046	88083	6.66
IFCI	EQ	18-Nov-2022	11.70	11.80	11.95	11.60	11.70	11.70	11.76	4416988	519.39	3964	1664173	37.68
IFCI	NH	18-Nov-2022	1018.84	1044.70	1044.70	1015.00	1020.00	1019.21	1019.76	602	6.14	18	585	97.18
IFGLEXPOR	EQ	18-Nov-2022	255.80	258.45	259.20	254.00	254.00	255.10	256.21	10764	27.58	408	8035	74.65
IGARASHI	EQ	18-Nov-2022	438.75	435.10	443.80	417.15	420.45	421.75	425.19	49906	212.19	2742	29215	58.54
IGL	EQ	18-Nov-2022	412.05	414.00	428.45	412.20	418.40	418.05	420.82	4557223	19177.63	57931	1378410	30.25
IGPL	EQ	18-Nov-2022	523.90	523.90	540.95	514.55	535.00	535.20	532.75	120037	639.49	5320	25841	21.53
IIFCL	N4	18-Nov-2022	1371.00	1370.00	1373.00	1370.00	1373.00	1373.00	1371.97	152	2.09	5	152	100.00
IIFL	EQ	18-Nov-2022	419.70	421.40	449.00	420.05	448.25	445.70	439.22	2531017	11116.66	43037	805021	31.81
IIFL	N7	18-Nov-2022	1101.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	2	10	100.00
IIFL	NC	18-Nov-2022	1020.00	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	1	0.01	1	1	100.00
IIFL	NE	18-Nov-2022	1031.00	1031.00	1050.00	1030.95	1050.00	1050.00	1042.06	1951	20.33	16	1296	66.43
IIFL	NF	18-Nov-2022	1002.44	1001.10	1002.95	1001.10	1002.12	1002.12	1002.18	242	2.43	10	242	100.00
IIFL	NG	18-Nov-2022	1050.00	1050.00	1060.00	1050.00	1060.00	1060.00	1057.64	110	1.16	6	110	100.00
IIFL	NH	18-Nov-2022	991.05	1005.00	1005.00	1004.90	1004.90	1004.90	1004.98	12	0.12	2	12	100.00
IIFL	NI	18-Nov-2022	1069.12	1078.80	1078.80	1061.21	1078.20	1078.20	1075.15	161	1.73	4	131	81.37
IIFL	NL	18-Nov-2022	982.05	982.05	986.00	981.50	981.50	982.51	984.62	463	4.56	9	463	100.00
IIFL	NN	18-Nov-2022	1030.00	1065.00	1065.00	1064.00	1065.00	1065.00	1064.85	100	1.06	4	100	100.00
IIFLSEC	EQ	18-Nov-2022	68.15	68.50	69.20	68.05	68.85	68.75	68.53	452437	310.06	5925	45749	10.11
IIFLWAM	EQ	18-Nov-2022	1774.10	1769.70	1786.40	1760.00	1760.00	1770.85	1767.54	8032	141.97	1421	3540	44.07
IIHFL	N4	18-Nov-2022	1002.50	1002.95	1004.00	986.00	1004.00	1003.00	1001.04	353	3.53	15	353	100.00
IIHFL	N5	18-Nov-2022	1001.95	1002.00	1002.00	997.00	1002.00	1002.00	999.68	1012	10.12	19	862	85.18
IIHFL	N6	18-Nov-2022	1060.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	1	100	100.00
IIHFL	N9	18-Nov-2022	950.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	3	100	100.00
IITL	EQ	18-Nov-2022	81.70	80.50	84.50	80.50	82.90	81.70	81.95	508	0.42	44	376	74.02
IL&FSENGG	BZ	18-Nov-2022	14.50	14.50	15.20	13.90	14.25	14.25	14.30	64127	9.17	80	-	-
IL&FSTRANS	BZ	18-Nov-2022	4.20	4.10	4.25	4.05	4.05	4.10	4.07	36266	1.48	44	-	-
IMAGICAA	BE	18-Nov-2022	33.40	33.45	33.50	31.95	32.70	33.00	32.50	169774	55.18	596	-	-
IMFA	EQ	18-Nov-2022	235.90	236.90	237.60	232.05	234.00	233.30	234.35	36773	86.18	1208	25837	70.26
IMPAL	EQ	18-Nov-2022	739.70	747.00	754.45	735.05	746.00	742.45	741.30	2915	21.61	198	2321	79.62
IMPEXFERRO	BE	18-Nov-2022	4.90	4.75	5.00	4.75	4.80	4.80	4.81	73422	3.53	184	-	-
INCREDIBLE	EQ	18-Nov-2022	23.10	23.95	23.95	23.05	23.20	23.20	23.47	4093	0.96	40	2345	57.29
INDBANK	EQ	18-Nov-2022	23.80	23.95	25.35	23.70	24.35	24.25	24.64	706402	174.03	2794	255513	36.17
INDHOTEL	EQ	18-Nov-2022	315.60	317.90	320.45	312.45	313.75	313.90	315.97	6961556	21996.45	80511	3193977	45.88
INDIACEM	EQ	18-Nov-2022	235.60	234.80	234.85	226.15	230.25	230.80	229.77	4822376	11080.40	32738	773625	16.04
INDIAGLYCO	EQ	18-Nov-2022	794.90	798.90	807.00	775.00	780.75	781.10	784.47	35508	278.55	2900	19984	56.28
INDIAMART	EQ	18-Nov-2022	4583.25	4594.00	4650.00	4400.00	4481.00	4491.55	4473.66	121280	5425.65	15384	26251	21.64
INDIANB	EQ	18-Nov-2022	271.60	271.60	275.00	268.55	273.55	274.35	272.79	1991128	5431.58	23652	488444	24.53
INDIANCARD	EQ	18-Nov-2022	208.95	211.75	211.80	206.40	208.60	208.65	208.99	1344	2.81	107	973	72.40
INDIANHUME	EQ	18-Nov-2022	156.25	157.50	157.70	154.00	155.00	155.30	155.56	21262	33.08	603	16565	77.91
INDIGO	EQ	18-Nov-2022	1748.65	1758.00	1796.00	1750.00	1779.05	1782.95	1774.99	725512	12877.75	26099	257126	35.44
INDIGOPNTS	EQ	18-Nov-2022	1345.25	1352.30	1378.00	1333.90	1336.00	1336.40	1340.14	56455	756.58	6049	30045	53.22
INDIGRID	IV	18-Nov-2022	138.49	139.97	139.97	138.10	138.55	138.56	138.52	537249	744.21	986	523701	97.48
INDIGRID	NJ	18-Nov-2022	1040.95	1040.95	1047.00	1040.95	1047.00	1043.22	1042.31	1024	10.67	14	735	71.78
INDIGRID	NL	18-Nov-2022	1019.00	1021.00	1021.00	1013.00	1019.98	1019.98	1020.47	170	1.73	4	159	93.53
INDLMETER	BZ	18-Nov-2022	7.30	7.30	7.30	7.05	7.25	7.25	7.16	1098	0.08	17	-	-
INDNIPPON	EQ	18-Nov-2022	415.10	418.80	422.50	411.20	422.50	420.65	416.09	5530	23.01	355	3804	68.79
INDOAMIN	EQ	18-Nov-2022	112.00	113.00	116.00	111.00	112.35	112.35	113.66	65229	74.14	2133	36600	56.11
INDOBORAX	EQ	18-Nov-2022	138.65	139.00	143.05	138.05	142.00	141.00	140.73	27787	39.11	859	14718	52.97
INDOCO	EQ	18-Nov-2022	354.35	356.15	369.90	355.50	368.60	366.50	363.55	130960	476.10	6981	80414	61.40
INDORAMA	EQ	18-Nov-2022	54.60	54.60	55.15	53.75	54.00	53.95	54.40	30064	16.35	370	21637	71.97
INDOSTAR	BE	18-Nov-2022	150.90	151.95	151.95	148.05	150.00	149.55	149.44	9238	13.81	175	-	-
INDOTECH	EQ	18-Nov-2022	193.50	195.00	195.60	186.60	187.05	187.30	189.21	10386	19.65	525	6542	62.99
INDOTHAI	BE	18-Nov-2022	307.45	322.35	322.80	295.00	306.00	308.45	316.95	26113	82.77	442	-	-
INDOWIND	BE	18-Nov-2022	14.65	14.65	14.80	13.95	14.45	14.40	14.26	160836	22.94	893	-	-
INDRAMEDCO	EQ	18-Nov-2022	89.50	90.10	90.35	88.15	88.85	88.75	89.12	261990	233.48	2931	156444	59.71
INDSWFTLAB	EQ	18-Nov-2022	63.65	63.00	66.60	63.00	64.90	64.75	65.02	92666	60.25	1280	41806	45.11
INDSWFTLTD	EQ	18-Nov-2022	9.15	9.35	9.35	9.20	9.20	9.20	9.25	15708	1.45	80	12923	82.27
INDTERRAIN	EQ	18-Nov-2022	75.00	75.45	77.00	73.50	74.90	75.00	75.55	237627	179.53	2821	88502	37.24
INDUSINDBK	EQ	18-Nov-2022	1146.50	1151.35	1151.35	1122.00	1128.55	1128.65	1133.08	2082130	23592.25	63934	933405	44.83
INDUSTOWER	EQ	18-Nov-2022	196.55	197.40	199.25	195.15	197.10	196.85	197.08	1788867	3525.55	16785	676689	37.83
INEOSSTYRO	EQ	18-Nov-2022	787.00	790.00	801.00	787.50	792.00	794.05	795.38	19330	153.75	2172	12599	65.18
INFIBEAM	EQ	18-Nov-2022	16.35	16.45	17.20	15.80	15.95	16.00	16.38	10720553	1756.15	12068	4302884	40.14
INFOBEAN	EQ	18-Nov-2022	516.50	526.75	533.95	512.00	515.00	514.50	515.14	12541	64.60	1024	8482	67.63
INFOMEDIA	EQ	18-Nov-2022	4.75	4.95	4.95	4.55	4.70	4.75	4.62	12582	0.58	42	9247	73.49
INFRABEES	EQ	18-Nov-2022	550.55	600.10	600.10	545.46	550.40	549.52	547.70	2313	12.67	152	1402	60.61
INFY	EQ	18-Nov-2022	1587.40	1591.70	1598.00	1575.50	1594.40	1593.40	1586.37	3126064	49590.82	123526	1930218	61.75
INGERRAND	EQ	18-Nov-2022	2304.25	2315.80	2325.00	2266.10	2305.00	2306.55	2293.98	11633	266.86	3136	5325	45.77
INNOVANA	SM	18-Nov-2022	401.00	401.00	418.00	381.25	387.00	402.50	396.81	4000	15.87	4	4000	100.00
INNOVATIVE	ST	18-Nov-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	3000	0.08	1	3000	100.00
INOXLEISUR	EQ	18-Nov-2022	511.75	513.10	518.75	501.00	503.60	503.40	509.87	153595	783.13	6360	58274	37.94
INOXWIND	EQ	18-Nov-2022	118.15	123.50	123.50	115.00	115.60	115.45	117.77	473033	557.07	6332	139335	29.46
INSECTICID	EQ	18-Nov-2022	749.40	751.00	755.00	739.10	754.00	748.90	749.20	16249	121.74	1085	11655	71.73
INSPIRISYS	EQ	18-Nov-2022	45.00	44.55	46.85	44.55	45.70	44.90	45.21	12715	5.75	165	9194	72.31
INTELLECT	EQ	18-Nov-2022	448.55	450.65	450.70	435.50	438.00	439.00	441.18	489385	2159.08	19907	198721	40.61
INTENTECH	EQ	18-Nov-2022	71.95	71.30	72.10	70.20	70.60	70.65	70.85	44979	31.87	590	32975	73.31
INTLCONV	EQ	18-Nov-2022	60.45	61.20	61.20	60.00	60.00	60.15	60.27	85665	51.63	552	71236	83.16
INVENTURE	EQ	18-Nov-2022	2.80	2.85	2.85	2.80	2.85	2.80	2.81	1168661	32.86	895	1070982	91.64
IOB	EQ	18-Nov-2022	20.25	20.35	21.60	20.30	21.40	21.35	21.24	34221151	7267.31	28619	7247348	21.18
IOC	EQ	18-Nov-2022	69.10	69.35	69.50	68.75	69.35	69.25	69.11	6231903	4307.06	26123	3109898	49.90
IOLCP	EQ	18-Nov-2022	333.45	334.45	337.60	332.00	333.20	333.15	334.15	76404	255.30	3378	33406	43.72
IONEXCHANG	EQ	18-Nov-2022	2502.65	2502.00	2552.65	2425.10	2460.00	2444.85	2490.62	27936	695.78	4979	15345	54.93
IPCALAB	EQ	18-Nov-2022	867.80	867.00	870.15	851.30	866.70	864.85	861.70	204335	1760.76	13665	75987	37.19
IPL	EQ	18-Nov-2022	260.15	261.20	262.25	254.05	256.25	255.35	256.67	77013	197.67	3326	48962	63.58
IPSL	ST	18-Nov-2022	72.15	72.50	75.75	71.10	75.75	75.75	74.30	132000	98.07	61	116000	87.88
IRB	EQ	18-Nov-2022	249.40	249.40	253.00	247.00	250.50	251.15	250.11	833276	2084.14	15302	334110	40.10
IRBINVIT	IV	18-Nov-2022	63.95	63.31	64.49	63.25	63.94	63.45	63.71	485869	309.54	1762	424535	87.38
IRCON	EQ	18-Nov-2022	56.35	56.40	59.20	55.95	57.95	58.15	57.59	15981319	9203.70	39419	3837284	24.01
IRCTC	EQ	18-Nov-2022	726.45	731.00	733.00	714.35	718.00	718.10	721.82	1537039	11094.69	37865	408848	26.60
IREDA	N5	18-Nov-2022	1250.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	65	0.81	2	65	100.00
IREDA	N7	18-Nov-2022	1220.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
IRFC	EQ	18-Nov-2022	27.90	28.10	28.45	26.80	27.55	27.50	27.52	108880653	29965.02	104848	23337958	21.43
IRFC	N2	18-Nov-2022	1123.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	35	0.39	3	35	100.00
IRFC	N3	18-Nov-2022	1007.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	10	0.10	1	10	100.00
IRFC	N8	18-Nov-2022	1242.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	100	1.24	1	100	100.00
IRFC	N9	18-Nov-2022	1083.71	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	200	2.22	3	200	100.00
IRFC	NA	18-Nov-2022	1229.18	1273.99	1273.99	1233.00	1233.00	1233.00	1239.00	23	0.28	10	22	95.65
IRFC	NE	18-Nov-2022	1250.00	1256.00	1258.00	1256.00	1258.00	1258.00	1256.29	35	0.44	2	35	100.00
IRFC	NI	18-Nov-2022	1059.00	1078.99	1078.99	1060.00	1066.15	1070.04	1069.48	2696	28.83	23	2681	99.44
IRFC	NJ	18-Nov-2022	1137.01	1139.00	1139.00	1137.99	1138.00	1137.99	1138.00	1262	14.36	16	1152	91.28
IRFC	NK	18-Nov-2022	1210.00	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	5	0.06	1	5	100.00
IRFC	NN	18-Nov-2022	1060.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	100	1.07	1	100	100.00
IRFC	NO	18-Nov-2022	1162.00	1167.90	1167.90	1151.15	1162.00	1162.00	1155.58	2628	30.37	15	2511	95.55
IRIS	EQ	18-Nov-2022	73.00	74.00	74.90	71.70	73.25	73.10	73.26	16804	12.31	659	5965	35.50
IRISDOREME	BE	18-Nov-2022	240.15	245.00	245.00	236.10	240.00	239.75	237.83	10212	24.29	36	-	-
ISEC	EQ	18-Nov-2022	545.05	541.00	552.00	532.55	539.35	540.70	545.40	230378	1256.49	12874	138496	60.12
ISFT	EQ	18-Nov-2022	132.75	139.80	139.80	130.55	134.70	134.05	134.59	82898	111.57	2373	23236	28.03
ISGEC	EQ	18-Nov-2022	478.55	481.60	481.60	460.00	467.50	465.10	467.82	58884	275.47	4336	34786	59.08
ISHAN	SM	18-Nov-2022	53.50	53.00	53.00	51.00	51.50	51.50	52.00	8000	4.16	5	8000	100.00
ISMTLTD	EQ	18-Nov-2022	47.15	47.95	47.95	46.05	46.50	46.45	46.94	147793	69.37	857	107099	72.47
ITBEES	EQ	18-Nov-2022	30.92	30.91	31.12	30.65	30.93	30.87	30.85	2525788	779.09	6864	1510341	59.80
ITC	EQ	18-Nov-2022	343.70	343.70	344.75	339.80	341.00	341.05	341.37	7838297	26757.58	93616	5012624	63.95
ITDC	EQ	18-Nov-2022	334.60	338.00	341.00	330.00	332.50	331.85	335.42	30591	102.61	1810	14562	47.60
ITDCEM	EQ	18-Nov-2022	114.05	114.75	114.75	111.45	112.75	112.70	112.94	631481	713.18	5649	347244	54.99
ITI	EQ	18-Nov-2022	110.70	110.90	111.25	108.35	108.50	108.85	109.22	193507	211.35	3058	68737	35.52
IVC	EQ	18-Nov-2022	7.75	7.85	7.85	7.45	7.50	7.55	7.56	235255	17.80	645	175202	74.47
IVP	EQ	18-Nov-2022	133.30	134.50	136.35	132.10	132.15	132.20	133.85	5063	6.78	179	3279	64.76
IVZINGOLD	EQ	18-Nov-2022	4730.90	4727.95	4779.00	4710.10	4730.00	4726.00	4735.92	58	2.75	28	33	56.90
IVZINNIFTY	EQ	18-Nov-2022	2025.69	1970.09	2025.30	1970.09	2025.30	2025.30	2009.57	19	0.38	4	19	100.00
IWEL	EQ	18-Nov-2022	1027.25	1020.00	1062.85	980.10	989.00	995.80	1000.50	4650	46.52	434	3569	76.75
IZMO	EQ	18-Nov-2022	72.25	72.40	82.75	71.90	79.00	78.65	79.66	387980	309.08	3877	164332	42.36
J&KBANK	EQ	18-Nov-2022	40.25	40.70	42.85	40.50	42.00	41.90	41.90	17711668	7421.44	21778	6127216	34.59
JAGRAN	EQ	18-Nov-2022	68.95	68.95	69.80	68.95	69.75	69.60	69.42	239801	166.46	3195	203841	85.00
JAGSNPHARM	EQ	18-Nov-2022	332.60	335.35	339.05	310.00	313.40	314.65	320.39	58326	186.87	2352	38717	66.38
JAIBALAJI	EQ	18-Nov-2022	41.70	41.75	42.25	41.20	41.30	41.45	41.50	11740	4.87	152	9605	81.81
JAICORPLTD	EQ	18-Nov-2022	160.95	161.85	162.15	157.55	158.40	159.05	159.74	797664	1274.21	7734	231074	28.97
JAINAM	SM	18-Nov-2022	189.90	197.00	198.50	180.50	180.50	180.75	186.12	16000	29.78	8	16000	100.00
JAIPURKURT	BE	18-Nov-2022	102.40	100.25	104.00	98.00	102.55	102.95	101.35	13639	13.82	110	-	-
JALAN	SM	18-Nov-2022	9.50	9.90	9.95	9.90	9.95	9.95	9.91	12000	1.19	4	12000	100.00
JAMNAAUTO	EQ	18-Nov-2022	108.05	108.30	108.95	105.85	107.25	106.95	106.98	351129	375.64	5310	168903	48.10
JASH	EQ	18-Nov-2022	827.95	835.00	835.00	812.85	820.00	819.40	821.36	2777	22.81	242	1873	67.45
JAYAGROGN	EQ	18-Nov-2022	169.40	170.90	170.95	165.50	166.80	166.75	167.91	29411	49.38	1516	19819	67.39
JAYBARMARU	EQ	18-Nov-2022	174.55	175.55	175.55	173.00	173.00	173.30	173.78	8186	14.23	335	7095	86.67
JAYNECOIND	EQ	18-Nov-2022	25.30	25.50	26.25	24.85	26.25	25.90	25.45	177556	45.19	700	107598	60.60
JAYSREETEA	EQ	18-Nov-2022	101.55	102.90	102.90	100.00	100.00	100.40	101.49	45571	46.25	913	21229	46.58
JBCHEPHARM	EQ	18-Nov-2022	2042.20	2042.20	2150.00	1995.30	2121.40	2117.90	2081.59	123705	2575.03	14143	52998	42.84
JBFIND	EQ	18-Nov-2022	10.20	10.05	10.70	10.00	10.20	10.20	10.19	115144	11.74	270	71387	62.00
JBMA	EQ	18-Nov-2022	428.35	439.00	445.00	427.55	434.30	433.80	433.73	200130	868.02	7585	62807	31.38
JCHAC	EQ	18-Nov-2022	1149.20	1150.00	1161.90	1112.75	1116.05	1120.20	1132.95	17625	199.68	3457	11782	66.85
JETAIRWAYS	BZ	18-Nov-2022	77.80	74.25	77.95	74.25	76.80	76.35	75.97	64595	49.07	955	-	-
JETFREIGHT	EQ	18-Nov-2022	20.55	21.00	21.00	20.35	20.75	20.75	20.70	39410	8.16	369	19018	48.26
JFLLIFE	SM	18-Nov-2022	39.00	40.00	40.00	39.90	40.00	40.00	39.93	14000	5.59	3	14000	100.00
JHS	EQ	18-Nov-2022	22.10	22.10	22.90	22.05	22.70	22.55	22.58	66970	15.12	352	45777	68.35
JINDALPHOT	EQ	18-Nov-2022	357.20	367.05	367.05	351.00	359.90	355.05	355.95	14184	50.49	965	8216	57.92
JINDALPOLY	EQ	18-Nov-2022	833.80	833.85	854.90	833.85	837.00	837.15	842.37	35688	300.62	2348	20960	58.73
JINDALSAW	EQ	18-Nov-2022	90.70	90.90	92.00	89.20	90.15	90.45	90.47	821871	743.51	7799	344629	41.93
JINDALSTEL	EQ	18-Nov-2022	514.75	514.90	520.00	510.10	518.00	517.75	515.74	2955341	15241.92	39229	894227	30.26
JINDRILL	EQ	18-Nov-2022	317.30	317.00	320.15	302.80	308.90	306.95	309.58	116126	359.50	4795	58255	50.17
JINDWORLD	EQ	18-Nov-2022	326.30	325.55	330.65	318.05	323.00	321.05	322.33	78497	253.02	5353	48114	61.29
JISLDVREQS	EQ	18-Nov-2022	18.75	19.30	19.30	18.60	18.60	18.75	18.91	35031	6.62	377	6909	19.72
JISLJALEQS	EQ	18-Nov-2022	32.45	32.65	33.40	32.25	32.90	32.75	32.74	1513517	495.57	4099	918614	60.69
JITFINFRA	BE	18-Nov-2022	128.55	128.55	128.55	125.00	125.95	125.95	126.11	12781	16.12	61	-	-
JKCEMENT	EQ	18-Nov-2022	2936.30	2931.00	2942.80	2869.55	2930.00	2925.50	2904.52	98961	2874.34	9421	22295	22.53
JKIL	EQ	18-Nov-2022	280.35	281.80	285.90	280.35	282.20	283.00	282.61	85582	241.87	2946	31309	36.58
JKLAKSHMI	EQ	18-Nov-2022	646.95	648.90	650.00	630.25	636.00	636.55	640.38	155909	998.42	8913	53032	34.01
JKPAPER	EQ	18-Nov-2022	419.60	419.00	428.00	418.00	424.60	424.10	423.47	730563	3093.72	12788	281334	38.51
JKTYRE	EQ	18-Nov-2022	170.25	171.60	172.00	167.50	168.95	168.55	169.53	652513	1106.22	9662	219675	33.67
JMA	EQ	18-Nov-2022	69.00	69.50	70.45	69.05	69.40	70.05	69.70	5430	3.78	95	2945	54.24
JMCPROJECT	EQ	18-Nov-2022	121.40	120.00	123.55	120.00	123.20	122.55	121.80	101873	124.08	2616	49492	48.58
JMFINANCIL	EQ	18-Nov-2022	70.60	71.00	73.25	70.50	72.50	72.40	71.95	990654	712.82	7268	422939	42.69
JOCIL	EQ	18-Nov-2022	185.40	189.05	189.05	185.10	187.30	186.25	187.38	2609	4.89	86	1473	56.46
JPASSOCIAT	EQ	18-Nov-2022	9.15	9.25	9.30	8.95	9.05	9.05	9.06	5833578	528.60	4875	3290526	56.41
JPOLYINVST	EQ	18-Nov-2022	609.35	605.00	617.95	590.00	616.00	612.55	602.36	8858	53.36	554	5333	60.21
JPPOWER	EQ	18-Nov-2022	7.35	7.35	7.45	7.25	7.30	7.30	7.33	20139199	1476.45	11822	9802303	48.67
JSL	EQ	18-Nov-2022	171.45	171.00	173.40	165.55	166.40	166.60	169.01	697261	1178.47	8697	267287	38.33
JSLHISAR	EQ	18-Nov-2022	330.70	328.15	333.00	320.75	325.00	323.10	326.19	109060	355.74	3924	61579	56.46
JSLL	SM	18-Nov-2022	211.65	215.80	253.95	215.80	253.95	253.95	239.31	311000	744.27	283	208000	66.88
JSWENERGY	EQ	18-Nov-2022	309.75	311.30	312.50	302.90	305.90	304.90	306.87	472233	1449.13	13388	223159	47.26
JSWHL	EQ	18-Nov-2022	4266.25	4370.75	4370.75	4205.25	4205.25	4228.20	4238.43	586	24.84	204	361	61.60
JSWISPL	EQ	18-Nov-2022	30.10	29.70	30.30	29.70	30.15	30.10	29.90	1333742	398.80	1342	765928	57.43
JSWSTEEL	EQ	18-Nov-2022	708.60	710.00	711.60	701.20	709.50	708.20	705.84	893816	6308.93	23802	146959	16.44
JTEKTINDIA	EQ	18-Nov-2022	119.95	124.05	129.80	123.70	128.50	127.95	127.83	3470463	4436.25	32176	937460	27.01
JTLINFRA	EQ	18-Nov-2022	296.45	295.90	301.05	292.80	296.90	295.80	296.37	233206	691.16	2966	155148	66.53
JUBLFOOD	EQ	18-Nov-2022	552.45	554.15	564.00	548.30	550.90	551.05	555.38	2587776	14372.01	47590	987182	38.15
JUBLINDS	BE	18-Nov-2022	426.80	426.80	432.40	421.05	429.00	424.40	425.63	1754	7.47	86	-	-
JUBLINGREA	EQ	18-Nov-2022	569.90	570.80	577.00	562.80	568.40	568.20	569.57	282985	1611.80	9280	112728	39.84
JUBLPHARMA	EQ	18-Nov-2022	379.30	380.00	386.55	375.00	379.80	382.60	379.36	70656	268.04	4302	27155	38.43
JUNIORBEES	EQ	18-Nov-2022	453.61	455.98	455.98	448.31	451.50	451.32	450.91	75850	342.02	4488	48822	64.37
JUSTDIAL	EQ	18-Nov-2022	605.90	605.90	610.70	593.00	598.00	600.70	600.29	120407	722.79	3978	40582	33.70
JWL	BE	18-Nov-2022	77.20	78.45	81.05	78.00	81.05	81.00	80.32	214475	172.27	961	-	-
JYOTHYLAB	EQ	18-Nov-2022	190.90	190.90	194.60	190.50	191.60	191.85	192.23	142813	274.53	5189	70040	49.04
JYOTISTRUC	BZ	18-Nov-2022	13.90	13.90	14.25	13.45	13.45	13.50	13.77	70640	9.73	153	-	-
KABRAEXTRU	EQ	18-Nov-2022	417.20	418.90	418.95	411.25	411.60	414.60	414.54	16379	67.90	1399	8124	49.60
KAJARIACER	EQ	18-Nov-2022	1030.15	1026.25	1041.35	1021.10	1025.00	1026.25	1033.15	75489	779.91	9053	51256	67.90
KAKATCEM	EQ	18-Nov-2022	201.60	201.05	207.00	201.05	204.30	204.50	205.01	14992	30.74	550	6603	44.04
KALPATPOWR	EQ	18-Nov-2022	497.75	497.90	504.75	492.15	492.25	497.05	499.42	116218	580.42	6282	51750	44.53
KALYANIFRG	BE	18-Nov-2022	248.35	248.00	260.75	236.00	260.75	260.75	249.47	2510	6.26	140	-	-
KALYANKJIL	EQ	18-Nov-2022	100.60	101.50	101.70	97.90	98.65	98.50	99.14	2281185	2261.54	24074	954830	41.86
KAMATHOTEL	BE	18-Nov-2022	85.10	86.60	89.10	84.05	88.50	87.95	86.73	22423	19.45	235	-	-
KAMDHENU	BE	18-Nov-2022	223.70	234.85	234.85	212.55	234.85	234.00	228.84	1089940	2494.18	4979	-	-
KANANIIND	EQ	18-Nov-2022	8.45	8.65	8.65	8.25	8.50	8.35	8.39	59393	4.98	146	46112	77.64
KANDARP	SM	18-Nov-2022	17.40	17.50	18.00	17.50	18.00	18.00	17.75	8000	1.42	2	8000	100.00
KANORICHEM	EQ	18-Nov-2022	133.80	138.00	138.60	130.75	133.15	134.45	135.33	20994	28.41	521	15836	75.43
KANPRPLA	EQ	18-Nov-2022	96.30	97.50	97.50	92.00	93.00	93.40	94.13	5826	5.48	240	4065	69.77
KANSAINER	EQ	18-Nov-2022	443.20	445.00	449.90	426.70	433.60	434.10	439.61	133672	587.63	5623	45049	33.70
KAPSTON	EQ	18-Nov-2022	129.00	129.00	129.00	126.00	126.75	126.95	126.63	820	1.04	70	722	88.05
KARMAENG	BE	18-Nov-2022	29.95	30.80	30.80	28.50	29.00	29.00	28.69	1232	0.35	35	-	-
KARURVYSYA	EQ	18-Nov-2022	102.55	102.55	103.50	100.00	102.05	102.50	101.59	3329995	3382.93	16389	1054674	31.67
KAUSHALYA	EQ	18-Nov-2022	4.55	4.65	4.65	4.35	4.65	4.60	4.53	55037	2.49	122	36302	65.96
KAVVERITEL	EQ	18-Nov-2022	9.30	9.75	9.75	8.90	9.25	9.05	9.32	52381	4.88	209	22539	43.03
KAYA	EQ	18-Nov-2022	325.05	322.05	327.95	320.00	323.00	321.05	323.81	4545	14.72	265	3569	78.53
KBCGLOBAL	BE	18-Nov-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	1251752	30.67	1028	-	-
KCK	SM	18-Nov-2022	21.00	19.10	19.50	19.10	19.50	19.50	19.30	8000	1.54	2	8000	100.00
KCP	EQ	18-Nov-2022	124.10	124.00	126.60	122.30	124.75	124.85	124.29	180124	223.88	4218	81075	45.01
KCPSUGIND	EQ	18-Nov-2022	25.20	25.20	26.25	24.90	25.65	25.50	25.65	947299	242.98	2902	528986	55.84
KDDL	EQ	18-Nov-2022	966.20	983.00	984.00	943.05	956.35	953.25	957.41	10418	99.74	1844	4731	45.41
KEC	EQ	18-Nov-2022	427.20	428.95	429.15	415.50	419.80	423.40	421.04	303768	1278.98	10441	188633	62.10
KECL	EQ	18-Nov-2022	68.45	69.20	69.75	65.60	67.05	67.05	67.50	727760	491.24	6160	358750	49.30
KEEPLEARN	BE	18-Nov-2022	5.50	5.75	5.75	5.25	5.25	5.25	5.54	88319	4.90	221	-	-
KEI	EQ	18-Nov-2022	1625.35	1628.25	1656.00	1595.05	1600.00	1610.55	1621.90	460908	7475.47	27410	236132	51.23
KELLTONTEC	EQ	18-Nov-2022	64.20	65.10	65.10	62.80	63.10	63.00	63.32	186380	118.02	1928	123637	66.34
KENNAMET	EQ	18-Nov-2022	2787.75	2785.05	2800.00	2757.00	2790.00	2787.65	2787.87	7627	212.63	2236	4427	58.04
KERNEX	BE	18-Nov-2022	355.95	354.95	360.95	340.15	350.00	350.15	351.13	7982	28.03	107	-	-
KESORAMIND	EQ	18-Nov-2022	57.15	57.25	57.40	55.25	55.55	55.75	56.12	319827	179.48	2780	158307	49.50
KEYFINSERV	EQ	18-Nov-2022	104.60	106.60	106.70	102.15	105.00	105.15	105.34	2176	2.29	96	1287	59.15
KHADIM	EQ	18-Nov-2022	262.75	265.00	267.40	258.00	262.10	265.45	263.03	49128	129.22	3070	26098	53.12
KHAICHEM	EQ	18-Nov-2022	73.10	73.70	74.15	72.50	73.25	72.95	73.18	72396	52.98	1179	49943	68.99
KHAITANLTD	BE	18-Nov-2022	56.85	58.40	58.40	54.05	54.05	54.40	54.67	5694	3.11	66	-	-
KHANDSE	EQ	18-Nov-2022	35.90	36.70	37.65	36.50	37.65	37.65	37.36	45520	17.01	138	34183	75.09
KICL	EQ	18-Nov-2022	1827.05	1816.20	1830.00	1780.10	1805.00	1814.25	1816.16	545	9.90	184	377	69.17
KILITCH	EQ	18-Nov-2022	164.70	167.45	170.50	164.00	164.25	164.55	166.00	2083	3.46	133	1447	69.47
KIMS	EQ	18-Nov-2022	1591.35	1595.95	1595.95	1540.10	1550.00	1548.15	1557.83	88939	1385.52	5853	51619	58.04
KINGFA	BE	18-Nov-2022	1209.90	1166.10	1245.00	1166.00	1225.00	1215.45	1220.10	889	10.85	70	-	-
KIOCL	EQ	18-Nov-2022	181.40	182.90	182.90	175.10	175.35	175.70	177.99	38851	69.15	1320	20476	52.70
KIRIINDUS	EQ	18-Nov-2022	482.45	483.90	485.30	474.40	477.00	476.80	480.12	84009	403.34	2958	51908	61.79
KIRLFER	EQ	18-Nov-2022	297.75	298.00	301.85	283.65	292.45	291.70	291.72	235097	685.83	8722	106303	45.22
KIRLOSBROS	EQ	18-Nov-2022	384.20	387.50	404.70	382.00	397.00	397.40	397.89	423266	1684.14	9458	204921	48.41
KIRLOSENG	EQ	18-Nov-2022	343.90	344.00	372.00	336.35	354.05	356.85	357.62	3930322	14055.52	89902	1117484	28.43
KIRLOSIND	EQ	18-Nov-2022	2020.25	2050.55	2059.85	1980.00	2029.40	1992.00	2013.34	8272	166.54	1136	4081	49.34
KITEX	EQ	18-Nov-2022	191.70	192.80	197.35	190.40	194.00	196.20	193.78	116079	224.94	3323	50759	43.73
KKCL	EQ	18-Nov-2022	483.55	483.55	484.85	471.10	476.75	477.40	477.29	84181	401.79	4836	48049	57.08
KMSUGAR	EQ	18-Nov-2022	26.00	25.95	25.95	25.05	25.55	25.35	25.43	143849	36.58	877	73508	51.10
KNAGRI	SM	18-Nov-2022	149.70	150.00	150.00	148.00	148.00	148.00	149.00	9600	14.30	6	9600	100.00
KNRCON	EQ	18-Nov-2022	246.80	248.05	255.00	244.40	244.40	246.95	250.32	295544	739.80	10467	98774	33.42
KOHINOOR	EQ	18-Nov-2022	55.60	56.75	56.75	51.00	53.70	53.90	53.76	257341	138.36	2831	165711	64.39
KOKUYOCMLN	EQ	18-Nov-2022	75.90	76.90	84.50	76.00	84.35	83.45	81.67	1790173	1462.11	11709	813228	45.43
KOLTEPATIL	EQ	18-Nov-2022	308.70	310.25	315.75	308.20	313.50	314.65	312.01	91253	284.72	3395	27345	29.97
KOPRAN	EQ	18-Nov-2022	148.90	149.20	150.85	142.80	144.25	144.90	146.05	154921	226.26	2968	102390	66.09
KORE	SM	18-Nov-2022	200.45	207.35	210.00	194.00	203.80	203.05	202.30	138000	279.17	45	84000	60.87
KOTAKALPHA	EQ	18-Nov-2022	29.44	29.63	29.63	29.15	29.44	29.32	29.33	250893	73.59	594	152402	60.74
KOTAKBANK	EQ	18-Nov-2022	1950.55	1960.95	1997.55	1947.90	1958.00	1959.55	1972.89	4272040	84282.47	117699	2031813	47.56
KOTAKBKETF	EQ	18-Nov-2022	431.23	430.96	431.35	429.00	429.16	429.75	429.99	31797	136.72	346	19110	60.10
KOTAKCONS	EQ	18-Nov-2022	77.15	77.29	77.29	76.51	76.56	76.56	76.77	100	0.08	15	82	82.00
KOTAKGOLD	EQ	18-Nov-2022	45.28	44.98	45.45	44.98	45.40	45.41	45.33	110215	49.97	471	81201	73.68
KOTAKIT	EQ	18-Nov-2022	30.70	30.70	30.89	30.40	30.69	30.64	30.53	81655	24.93	279	46020	56.36
KOTAKLOVOL	EQ	18-Nov-2022	13.55	13.85	13.85	13.41	13.54	13.53	13.47	6620	0.89	72	859	12.98
KOTAKMID50	EQ	18-Nov-2022	87.08	87.16	87.16	85.61	86.14	85.73	86.19	1540	1.33	49	405	26.30
KOTAKMNC	EQ	18-Nov-2022	20.05	20.00	20.00	19.81	19.89	19.89	19.86	1201	0.24	15	936	77.94
KOTAKNIFTY	EQ	18-Nov-2022	195.30	196.99	196.99	193.91	194.68	194.67	194.64	14372	27.97	309	9696	67.46
KOTAKNV20	EQ	18-Nov-2022	101.92	102.89	102.89	100.89	101.66	101.60	101.39	11276	11.43	151	4028	35.72
KOTAKPSUBK	EQ	18-Nov-2022	378.14	382.97	386.21	377.30	385.00	383.49	382.18	36564	139.74	830	10207	27.92
KOTARISUG	EQ	18-Nov-2022	42.00	42.00	42.30	41.05	41.25	41.30	41.50	132972	55.18	1288	80221	60.33
KOTHARIPET	EQ	18-Nov-2022	66.80	66.45	69.00	65.70	68.25	68.20	67.62	75133	50.81	1148	39770	52.93
KOTHARIPRO	EQ	18-Nov-2022	111.65	113.80	113.85	107.25	108.55	108.35	109.94	5389	5.92	202	3756	69.70
KOTYARK	SM	18-Nov-2022	459.65	448.25	476.85	441.00	472.95	464.85	452.57	21800	98.66	78	12400	56.88
KOVAI	EQ	18-Nov-2022	1742.95	1753.05	1768.70	1699.95	1735.00	1737.35	1725.34	4819	83.14	970	2857	59.29
KPIGREEN	EQ	18-Nov-2022	821.90	821.00	829.35	811.20	823.90	818.85	818.65	41228	337.51	3231	22198	53.84
KPITTECH	EQ	18-Nov-2022	695.80	697.75	701.35	679.50	684.80	686.30	687.76	928162	6383.56	27479	359019	38.68
KPRMILL	EQ	18-Nov-2022	541.20	543.50	580.00	541.00	572.05	566.65	552.54	453249	2504.39	15577	273527	60.35
KRBL	EQ	18-Nov-2022	400.35	400.45	402.20	384.30	386.15	386.70	390.77	432379	1689.62	11108	194452	44.97
KREBSBIO	EQ	18-Nov-2022	112.85	111.40	113.80	110.35	112.50	111.00	111.60	4616	5.15	182	3296	71.40
KRIDHANINF	EQ	18-Nov-2022	3.50	3.50	3.55	3.40	3.45	3.50	3.47	54051	1.88	90	15330	28.36
KRISHANA	EQ	18-Nov-2022	366.75	366.75	368.70	362.05	367.00	367.45	365.03	12775	46.63	453	9665	75.66
KRISHNADEF	SM	18-Nov-2022	110.75	108.80	112.85	105.25	110.00	109.00	108.02	102000	110.18	34	57000	55.88
KRITI	EQ	18-Nov-2022	80.55	80.85	83.10	78.55	79.20	79.85	81.06	27661	22.42	1191	9074	32.80
KRITIKA	EQ	18-Nov-2022	16.20	16.10	16.45	15.80	16.05	16.05	16.03	134255	21.52	832	88885	66.21
KRITINUT	EQ	18-Nov-2022	53.80	54.20	54.95	52.30	52.35	52.60	53.35	29632	15.81	762	18594	62.75
KRSNAA	EQ	18-Nov-2022	464.70	465.00	473.00	462.00	472.20	470.80	466.72	17618	82.23	2117	10520	59.71
KSB	EQ	18-Nov-2022	1959.55	1960.05	1969.00	1910.60	1919.95	1917.90	1939.95	17133	332.37	2752	7460	43.54
KSCL	EQ	18-Nov-2022	497.90	495.30	502.90	495.30	499.85	498.80	499.10	103344	515.79	5861	63306	61.26
KSHITIJPOL	BE	18-Nov-2022	44.85	42.65	42.65	42.65	42.65	42.65	42.65	18713	7.98	336	-	-
KSL	EQ	18-Nov-2022	297.90	299.00	324.00	296.00	319.00	318.75	314.77	171421	539.58	6866	83038	48.44
KSOLVES	EQ	18-Nov-2022	421.25	426.25	438.95	419.95	435.00	436.45	428.50	15127	64.82	1347	9828	64.97
KTKBANK	EQ	18-Nov-2022	134.80	135.50	138.90	133.30	138.40	138.20	136.87	5311413	7269.71	26419	1693888	31.89
KUANTUM	EQ	18-Nov-2022	153.60	154.55	154.55	150.15	152.05	151.80	151.89	55269	83.95	1098	25479	46.10
L&TFH	EQ	18-Nov-2022	80.95	81.05	81.40	79.80	80.65	80.75	80.52	5111020	4115.59	13904	1343569	26.29
L&TFINANCE	NE	18-Nov-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
L&TFINANCE	NO	18-Nov-2022	1060.00	1065.00	1069.00	1065.00	1069.00	1069.00	1066.83	184	1.96	3	184	100.00
L&TFINANCE	NY	18-Nov-2022	1073.00	1074.01	1074.01	1074.01	1074.01	1074.01	1074.01	50	0.54	1	50	100.00
L&TFINANCE	Y3	18-Nov-2022	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	50	0.50	1	50	100.00
L&TFINANCE	Y7	18-Nov-2022	1028.00	1020.55	1024.89	1020.00	1024.89	1020.49	1020.49	11	0.11	3	10	90.91
L&TFINANCE	Y9	18-Nov-2022	1109.65	1109.00	1110.00	1109.00	1110.00	1110.00	1109.98	104	1.15	4	102	98.08
LAGNAM	EQ	18-Nov-2022	56.85	58.45	59.00	56.65	58.35	57.10	57.79	13615	7.87	310	5989	43.99
LAKPRE	BZ	18-Nov-2022	5.70	5.55	5.95	5.55	5.95	5.90	5.88	1379	0.08	5	-	-
LALPATHLAB	EQ	18-Nov-2022	2406.30	2417.60	2443.90	2366.40	2380.60	2386.60	2398.01	237515	5695.64	21664	65313	27.50
LAMBODHARA	EQ	18-Nov-2022	99.85	100.35	100.95	97.25	97.55	98.20	98.95	17542	17.36	407	14234	81.14
LANCER	EQ	18-Nov-2022	499.45	504.00	504.90	490.40	492.40	492.55	496.07	133403	661.77	4301	63479	47.58
LAOPALA	EQ	18-Nov-2022	412.20	414.30	420.20	405.00	406.00	408.10	412.44	139126	573.81	7216	61620	44.29
LASA	EQ	18-Nov-2022	32.40	32.40	33.20	31.90	31.90	32.00	32.43	46192	14.98	313	37807	81.85
LATENTVIEW	EQ	18-Nov-2022	376.30	378.95	383.90	375.40	379.40	379.20	379.03	153598	582.19	6603	63089	41.07
LATTEYS	SM	18-Nov-2022	45.50	47.75	47.75	44.00	47.75	47.75	47.56	260000	123.65	32	245000	94.23
LAURUSLABS	EQ	18-Nov-2022	460.30	463.05	463.05	448.80	449.20	450.05	452.24	1025737	4638.76	21978	483635	47.15
LAXMICOT	EQ	18-Nov-2022	23.30	23.30	23.80	22.90	23.45	23.35	23.27	13433	3.13	91	10603	78.93
LAXMIMACH	EQ	18-Nov-2022	13144.05	13209.60	13209.75	12995.05	12995.05	13132.50	13130.07	4075	535.05	1335	2526	61.99
LCCINFOTEC	EQ	18-Nov-2022	2.40	2.45	2.45	2.35	2.40	2.40	2.38	40851	0.97	117	40304	98.66
LEMERITE	SM	18-Nov-2022	64.25	64.00	66.00	63.95	64.00	64.15	64.37	11200	7.21	7	9600	85.71
LEMONTREE	EQ	18-Nov-2022	93.95	94.60	96.80	93.70	95.05	95.65	95.71	7388303	7071.65	36345	2950359	39.93
LFIC	EQ	18-Nov-2022	101.80	101.40	103.00	98.30	102.25	102.15	100.75	740	0.75	47	457	61.76
LGBBROSLTD	EQ	18-Nov-2022	703.20	706.45	706.45	691.00	699.00	700.20	697.34	28769	200.62	2380	15462	53.75
LGBFORGE	BE	18-Nov-2022	9.85	10.05	10.10	9.40	9.40	9.40	9.51	154480	14.70	268	-	-
LIBAS	EQ	18-Nov-2022	20.95	21.45	21.45	20.70	21.00	20.90	21.08	219508	46.27	719	178655	81.39
LIBERTSHOE	EQ	18-Nov-2022	353.25	357.50	364.95	337.40	344.60	341.85	352.42	218505	770.05	7567	104265	47.72
LICHSGFIN	EQ	18-Nov-2022	376.20	378.10	378.10	371.25	372.00	373.60	373.87	1620176	6057.28	22467	776065	47.90
LICI	EQ	18-Nov-2022	643.85	643.00	646.00	636.70	639.00	638.80	640.22	750739	4806.38	25596	362419	48.27
LICNETFGSC	EQ	18-Nov-2022	22.65	22.84	22.88	22.35	22.72	22.73	22.73	20968	4.77	205	6554	31.26
LICNETFN50	EQ	18-Nov-2022	197.66	199.89	199.89	196.25	197.25	197.01	196.82	719	1.42	39	634	88.18
LICNETFSEN	EQ	18-Nov-2022	669.50	680.00	680.00	665.51	667.00	667.00	668.43	38	0.25	23	21	55.26
LICNFNHGP	EQ	18-Nov-2022	197.50	197.30	197.30	195.00	196.26	196.12	196.06	523	1.03	48	317	60.61
LIKHITHA	EQ	18-Nov-2022	386.00	389.50	396.30	381.10	390.50	392.70	392.56	128725	505.32	4681	69383	53.90
LINC	EQ	18-Nov-2022	364.25	364.25	376.00	340.15	357.00	357.35	353.50	34672	122.57	1363	16487	47.55
LINCOLN	EQ	18-Nov-2022	300.65	303.00	305.80	296.05	304.50	304.50	302.14	51571	155.82	1960	35219	68.29
LINDEINDIA	EQ	18-Nov-2022	3089.75	3093.95	3110.50	3039.00	3055.00	3060.10	3061.71	12895	394.81	3066	6113	47.41
LIQUIDBEES	EQ	18-Nov-2022	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1255455	12554.55	5664	969182	77.20
LIQUIDETF	EQ	18-Nov-2022	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	16645	166.45	116	11565	69.48
LLOYDS	SM	18-Nov-2022	49.90	50.00	51.25	50.00	51.25	51.25	50.85	33000	16.78	11	27000	81.82
LODHA	EQ	18-Nov-2022	1013.15	1013.00	1040.00	989.05	1032.45	1034.20	1020.22	866489	8840.11	21027	433021	49.97
LOKESHMACH	BE	18-Nov-2022	107.55	107.00	107.70	105.00	107.45	107.00	106.41	22639	24.09	188	-	-
LOTUSEYE	EQ	18-Nov-2022	75.25	73.50	78.00	73.50	74.15	74.30	75.73	14626	11.08	421	7038	48.12
LOVABLE	EQ	18-Nov-2022	139.15	140.45	140.50	137.10	137.40	138.30	138.34	16541	22.88	750	9873	59.69
LOYALTEX	EQ	18-Nov-2022	760.60	754.95	800.05	747.95	780.00	792.00	782.70	720	5.64	138	554	76.94
LPDC	EQ	18-Nov-2022	5.50	5.65	5.75	5.35	5.35	5.40	5.44	54977	2.99	171	46424	84.44
LSIL	EQ	18-Nov-2022	12.70	12.85	12.85	12.40	12.50	12.50	12.56	1304976	163.93	3294	915630	70.16
LT	EQ	18-Nov-2022	2029.55	2039.00	2050.95	2006.85	2022.00	2024.45	2021.37	1248459	25235.99	62869	567468	45.45
LTGILTBEES	EQ	18-Nov-2022	22.89	22.78	22.89	22.77	22.87	22.85	22.82	58619	13.38	79	5564	9.49
LTI	EQ	18-Nov-2022	4930.00	4934.95	5024.00	4851.05	4904.70	4895.90	4910.08	460492	22610.52	39032	173353	37.65
LTTS	EQ	18-Nov-2022	3755.50	3768.70	3830.05	3753.00	3820.00	3804.35	3783.16	239679	9067.44	15623	103793	43.31
LUMAXIND	EQ	18-Nov-2022	1650.30	1663.25	1835.00	1650.00	1788.00	1785.25	1785.83	108029	1929.21	11238	32392	29.98
LUMAXTECH	EQ	18-Nov-2022	246.75	247.00	252.75	246.30	251.00	250.80	249.93	149688	374.11	4136	60359	40.32
LUPIN	EQ	18-Nov-2022	736.10	736.10	740.00	719.00	719.95	721.05	726.14	870179	6318.72	59402	438997	50.45
LUXIND	EQ	18-Nov-2022	1680.60	1689.05	1689.05	1642.00	1660.00	1660.75	1656.20	54653	905.16	6534	33596	61.47
LXCHEM	EQ	18-Nov-2022	293.35	295.25	295.65	289.70	291.65	291.40	291.87	347805	1015.16	11503	164757	47.37
LYKALABS	EQ	18-Nov-2022	125.10	127.60	128.95	122.10	125.00	124.50	124.43	43212	53.77	1214	26009	60.19
LYPSAGEMS	EQ	18-Nov-2022	6.65	6.70	6.70	6.35	6.50	6.50	6.42	66944	4.30	189	46491	69.45
M&M	EQ	18-Nov-2022	1259.35	1250.05	1255.95	1217.25	1227.70	1227.15	1232.20	4525364	55761.71	133086	2636342	58.26
M&MFIN	EQ	18-Nov-2022	203.95	204.95	204.95	200.30	202.00	202.40	202.17	4287249	8667.46	24064	2275812	53.08
M&MFIN	N1	18-Nov-2022	1060.00	1051.15	1051.15	1051.15	1051.15	1051.15	1051.15	4	0.04	1	4	100.00
M&MFIN	N2	18-Nov-2022	1078.00	1072.00	1072.00	1064.26	1072.00	1072.00	1068.38	191	2.04	9	160	83.77
MAANALU	EQ	18-Nov-2022	186.35	186.95	187.90	181.35	184.50	182.85	183.96	33611	61.83	1500	17064	50.77
MACPOWER	EQ	18-Nov-2022	357.40	360.40	360.40	343.15	349.90	349.05	351.31	15902	55.87	1601	10078	63.38
MADHAV	EQ	18-Nov-2022	40.00	40.70	41.20	39.95	40.55	40.75	40.76	7258	2.96	119	4684	64.54
MADHUCON	BE	18-Nov-2022	5.20	5.15	5.25	5.10	5.15	5.15	5.14	49349	2.54	65	-	-
MADRASFERT	EQ	18-Nov-2022	45.65	45.65	46.30	44.00	44.85	44.75	45.18	239003	107.97	1699	119919	50.17
MAESGETF	EQ	18-Nov-2022	30.59	30.50	30.61	30.32	30.55	30.54	30.49	6563	2.00	62	3739	56.97
MAFANG	EQ	18-Nov-2022	38.34	38.38	38.45	38.20	38.20	38.38	38.37	573089	219.91	2838	371610	64.84
MAFSETF	EQ	18-Nov-2022	19.23	19.55	19.55	19.10	19.21	19.21	19.18	66385	12.73	492	42739	64.38
MAGADSUGAR	EQ	18-Nov-2022	306.35	307.85	307.85	295.05	303.80	300.70	300.53	11675	35.09	631	5975	51.18
MAGNUM	EQ	18-Nov-2022	20.15	20.20	20.35	19.20	19.30	19.45	19.68	357468	70.35	1401	174399	48.79
MAHABANK	EQ	18-Nov-2022	23.10	23.25	25.65	23.20	25.25	25.10	25.02	86922337	21748.14	75460	20124110	23.15
MAHAPEXLTD	BE	18-Nov-2022	103.20	107.95	107.95	101.00	106.00	102.25	102.79	1314	1.35	19	-	-
MAHASTEEL	EQ	18-Nov-2022	67.45	66.75	69.50	66.45	68.85	68.65	67.88	16551	11.23	372	8814	53.25
MAHEPC	EQ	18-Nov-2022	94.20	95.05	96.55	93.75	94.50	94.75	94.58	17643	16.69	648	9861	55.89
MAHESHWARI	EQ	18-Nov-2022	76.80	76.80	77.95	75.55	76.60	76.05	76.22	31038	23.66	243	18519	59.67
MAHICKRA	SM	18-Nov-2022	73.10	75.00	75.90	73.40	73.40	73.40	74.77	4500	3.36	3	4500	100.00
MAHINDCIE	EQ	18-Nov-2022	292.80	293.60	301.95	292.05	296.95	298.00	298.35	649888	1938.91	15948	260084	40.02
MAHKTECH	EQ	18-Nov-2022	12.95	13.11	13.48	13.00	13.14	13.09	13.27	1022777	135.76	1360	557654	54.52
MAHLIFE	EQ	18-Nov-2022	395.25	404.80	415.00	382.50	390.05	391.70	393.93	248538	979.07	10720	57393	23.09
MAHLOG	EQ	18-Nov-2022	515.65	516.00	521.00	505.00	505.55	508.75	512.34	29405	150.65	1972	12791	43.50
MAHSCOOTER	EQ	18-Nov-2022	5417.00	5360.05	5434.95	5331.00	5331.00	5345.50	5359.19	3970	212.76	1942	2422	61.01
MAHSEAMLES	EQ	18-Nov-2022	804.85	805.05	814.95	797.00	806.25	805.30	804.81	139863	1125.64	11162	81379	58.18
MAITHANALL	EQ	18-Nov-2022	935.55	937.00	940.25	916.00	924.00	921.90	928.86	22760	211.41	2659	12053	52.96
MAKS	SM	18-Nov-2022	47.50	49.00	49.00	47.00	47.00	47.00	48.12	60000	28.87	10	30000	50.00
MALLCOM	EQ	18-Nov-2022	682.25	688.00	695.80	666.65	685.00	684.30	685.26	1904	13.05	231	1348	70.80
MALUPAPER	EQ	18-Nov-2022	33.30	33.20	34.10	33.05	33.65	33.45	33.57	34434	11.56	320	15177	44.08
MAM150ETF	EQ	18-Nov-2022	11.82	12.40	12.40	11.70	11.77	11.77	11.78	281067	33.10	416	275167	97.90
MAMFGETF	EQ	18-Nov-2022	84.14	84.31	84.31	83.31	83.74	83.71	83.83	1709	1.43	81	1134	66.35
MAN50ETF	EQ	18-Nov-2022	191.61	192.30	192.30	190.19	191.42	191.27	190.89	2101	4.01	100	1302	61.97
MANAKALUCO	EQ	18-Nov-2022	21.40	21.20	22.45	20.95	21.15	21.10	21.36	48056	10.27	477	30081	62.60
MANAKCOAT	EQ	18-Nov-2022	17.90	18.25	18.25	17.20	17.50	17.55	17.48	28498	4.98	210	18680	65.55
MANAKSIA	EQ	18-Nov-2022	82.30	83.00	83.00	77.70	80.00	79.90	80.52	113267	91.20	1788	76744	67.75
MANAKSTEEL	EQ	18-Nov-2022	36.60	36.30	37.25	35.90	36.20	36.00	36.34	27055	9.83	300	17836	65.92
MANALIPETC	EQ	18-Nov-2022	80.75	80.85	81.25	80.00	80.45	80.40	80.34	238923	191.95	5672	167057	69.92
MANAPPURAM	EQ	18-Nov-2022	116.20	116.25	117.00	110.15	112.15	111.95	112.33	10681521	11998.25	48382	2987714	27.97
MANGALAM	EQ	18-Nov-2022	137.30	137.30	142.05	135.15	135.45	135.45	136.48	24760	33.79	548	17938	72.45
MANGCHEFER	EQ	18-Nov-2022	79.60	79.50	79.80	77.40	77.75	78.30	78.46	232200	182.18	2147	165923	71.46
MANGLMCEM	EQ	18-Nov-2022	345.55	343.00	354.00	332.20	348.00	346.35	344.50	8044	27.71	696	4756	59.12
MANINDS	EQ	18-Nov-2022	80.55	81.60	81.65	79.50	79.50	79.70	80.24	52623	42.22	798	42255	80.30
MANINFRA	EQ	18-Nov-2022	79.95	80.95	81.25	78.90	79.55	79.60	80.00	173847	139.08	2528	92714	53.33
MANORAMA	EQ	18-Nov-2022	1092.85	1095.00	1118.25	1067.00	1082.20	1093.55	1098.28	4940	54.26	568	3863	78.20
MANORG	EQ	18-Nov-2022	530.10	540.00	540.00	511.50	531.00	521.45	526.42	10786	56.78	789	6099	56.55
MANUGRAPH	EQ	18-Nov-2022	13.85	13.80	13.80	13.45	13.60	13.60	13.64	3491	0.48	32	3199	91.64
MANXT50	EQ	18-Nov-2022	432.24	431.49	431.74	428.10	430.53	430.63	430.04	1566	6.73	54	1387	88.57
MANYAVAR	EQ	18-Nov-2022	1352.55	1366.00	1366.00	1310.00	1311.45	1317.45	1335.18	168688	2252.29	9546	145578	86.30
MAPMYINDIA	EQ	18-Nov-2022	1214.95	1224.00	1247.95	1200.00	1210.05	1213.45	1218.09	123172	1500.34	12485	47676	38.71
MARALOVER	EQ	18-Nov-2022	56.60	57.45	59.00	56.85	58.95	58.50	57.82	18043	10.43	181	13345	73.96
MARATHON	EQ	18-Nov-2022	222.70	221.95	225.00	220.50	220.80	221.15	222.53	12347	27.48	610	6999	56.69
MARICO	EQ	18-Nov-2022	488.30	489.80	491.60	482.00	488.00	486.10	485.79	1134351	5510.57	43476	668415	58.92
MARINE	EQ	18-Nov-2022	34.30	34.95	34.95	33.80	34.70	34.45	34.30	240322	82.42	1377	148921	61.97
MARKSANS	EQ	18-Nov-2022	54.25	54.35	54.70	53.20	53.70	53.70	53.97	1102765	595.11	4703	512508	46.47
MARSHALL	EQ	18-Nov-2022	27.30	27.15	27.85	27.00	27.25	27.20	27.18	11894	3.23	128	7575	63.69
MARUTI	EQ	18-Nov-2022	8986.45	9010.00	9023.95	8836.00	8853.75	8848.05	8888.39	515615	45829.89	64539	261179	50.65
MASFIN	EQ	18-Nov-2022	840.65	830.00	849.90	822.55	827.50	826.75	836.00	13487	112.75	2325	7481	55.47
MASKINVEST	BE	18-Nov-2022	154.85	159.50	162.55	159.50	162.55	162.55	162.47	5908	9.60	137	-	-
MASPTOP50	EQ	18-Nov-2022	26.44	26.45	26.46	26.14	26.45	26.42	26.36	124493	32.82	403	104700	84.10
MASTEK	EQ	18-Nov-2022	1627.25	1632.15	1642.20	1490.15	1557.90	1538.60	1533.89	464691	7127.85	34645	195383	42.05
MATRIMONY	EQ	18-Nov-2022	602.15	607.00	609.70	600.85	609.40	608.50	602.26	33380	201.04	1353	30920	92.63
MAWANASUG	EQ	18-Nov-2022	86.25	86.65	86.80	83.00	84.00	84.00	84.21	163981	138.09	3440	86932	53.01
MAXHEALTH	EQ	18-Nov-2022	418.10	426.00	429.40	417.40	424.00	426.30	425.10	2601305	11058.21	67649	1865845	71.73
MAXIND	EQ	18-Nov-2022	94.95	96.40	96.40	92.00	93.20	92.90	93.78	118558	111.18	2519	81103	68.41
MAXVIL	EQ	18-Nov-2022	165.30	163.50	170.00	160.40	161.80	162.30	165.28	85308	141.00	1913	49094	57.55
MAYURUNIQ	EQ	18-Nov-2022	426.40	428.55	445.60	421.05	433.90	440.65	436.50	55354	241.62	3083	33615	60.73
MAZDA	EQ	18-Nov-2022	672.45	671.00	675.00	642.35	654.90	648.65	656.28	10701	70.23	1115	5910	55.23
MAZDOCK	EQ	18-Nov-2022	871.95	869.00	873.75	811.00	816.75	818.95	833.96	5494306	45820.43	115372	868166	15.80
MBAPL	BE	18-Nov-2022	457.85	451.10	467.45	451.10	467.45	459.40	459.60	12527	57.57	437	-	-
MBECL	BE	18-Nov-2022	3.55	3.65	3.65	3.40	3.45	3.40	3.43	124968	4.29	132	-	-
MBLINFRA	EQ	18-Nov-2022	19.30	19.50	21.90	19.00	20.50	20.60	20.75	673401	139.71	2328	253853	37.70
MCDOWELL-N	EQ	18-Nov-2022	882.60	887.05	887.05	861.25	869.45	874.05	870.71	1227016	10683.73	38496	482774	39.35
MCL	EQ	18-Nov-2022	25.55	26.45	26.80	26.10	26.80	26.70	26.64	57875	15.42	308	36768	63.53
MCLEODRUSS	EQ	18-Nov-2022	27.35	27.20	27.90	26.85	27.05	27.20	27.18	502693	136.61	1641	335553	66.75
MCX	EQ	18-Nov-2022	1520.60	1524.95	1526.90	1480.60	1491.80	1497.55	1495.47	400171	5984.43	24440	182777	45.67
MEDANTA	EQ	18-Nov-2022	417.65	417.35	422.80	406.65	415.45	414.15	414.41	3521333	14592.66	70032	1573160	44.68
MEDICAMEQ	EQ	18-Nov-2022	815.70	811.10	882.00	811.10	861.00	871.70	852.74	23759	202.60	1962	11807	49.69
MEDICO	BE	18-Nov-2022	259.45	263.80	272.40	261.85	272.40	271.75	268.30	44519	119.44	451	-	-
MEDPLUS	EQ	18-Nov-2022	626.90	631.00	633.85	612.35	614.00	615.15	617.80	41160	254.29	3691	18616	45.23
MEGAFLEX	SM	18-Nov-2022	41.20	41.20	41.20	41.20	41.20	41.20	41.20	3000	1.24	1	3000	100.00
MEGASOFT	EQ	18-Nov-2022	35.75	37.50	37.50	36.20	37.50	37.40	37.27	315079	117.42	1903	146161	46.39
MEGASTAR	BE	18-Nov-2022	267.15	265.00	275.00	261.05	272.40	270.65	266.74	10458	27.90	194	-	-
MELSTAR	BZ	18-Nov-2022	2.45	2.35	2.35	2.35	2.35	2.35	2.35	1604	0.04	6	-	-
MENONBE	EQ	18-Nov-2022	98.25	99.95	99.95	97.65	98.05	98.10	98.63	51954	51.24	799	27982	53.86
MEP	BE	18-Nov-2022	15.20	15.55	15.55	14.80	15.20	14.95	15.10	233993	35.33	272	-	-
MERCATOR	BE	18-Nov-2022	1.10	1.15	1.15	1.10	1.15	1.15	1.15	426706	4.90	120	-	-
METALFORGE	BZ	18-Nov-2022	4.05	4.15	4.20	3.95	3.95	4.00	4.04	3153	0.13	28	-	-
METROBRAND	EQ	18-Nov-2022	807.60	808.60	822.00	789.10	792.40	794.10	808.30	207124	1674.17	12696	93231	45.01
METROPOLIS	EQ	18-Nov-2022	1431.80	1432.00	1453.55	1409.00	1445.00	1445.85	1438.08	442459	6362.92	19753	116924	26.43
MFL	EQ	18-Nov-2022	1273.35	1273.00	1323.00	1273.00	1321.00	1318.20	1302.83	118182	1539.71	8844	55037	46.57
MFSL	EQ	18-Nov-2022	650.05	650.00	664.50	645.05	663.40	661.50	656.62	539822	3544.60	21522	193404	35.83
MGEL	EQ	18-Nov-2022	31.80	32.15	32.30	31.35	31.45	31.55	32.02	216474	69.32	629	67895	31.36
MGL	EQ	18-Nov-2022	879.05	882.00	903.70	874.50	893.10	896.75	894.36	641035	5733.14	18465	59216	9.24
MHHL	SM	18-Nov-2022	37.45	39.70	44.40	39.70	43.30	43.10	42.39	117000	49.60	37	99000	84.62
MHLXMIRU	EQ	18-Nov-2022	220.15	222.50	234.90	221.00	222.00	222.45	226.95	69582	157.91	1364	37596	54.03
MHRIL	EQ	18-Nov-2022	268.15	269.25	275.00	265.30	274.90	273.15	270.13	311049	840.23	8616	187196	60.18
MICEL	BE	18-Nov-2022	11.25	11.50	11.65	11.00	11.20	11.20	11.27	65061	7.33	295	-	-
MID150BEES	EQ	18-Nov-2022	120.09	119.01	121.45	118.00	119.40	119.64	119.59	66734	79.81	1502	38448	57.61
MIDHANI	EQ	18-Nov-2022	239.85	240.85	241.90	224.85	225.75	226.80	231.46	1034515	2394.46	14304	504635	48.78
MILTON	ST	18-Nov-2022	16.75	15.95	16.95	15.95	16.95	16.95	16.28	13200	2.15	3	8800	66.67
MINDACORP	EQ	18-Nov-2022	210.95	210.95	211.90	208.00	209.45	209.20	209.65	224346	470.34	4536	96770	43.13
MINDPOOL	SM	18-Nov-2022	31.05	32.60	32.60	32.60	32.60	32.60	32.60	16000	5.22	4	16000	100.00
MINDSPACE	RR	18-Nov-2022	339.19	340.00	342.45	336.11	339.48	339.49	339.45	410773	1394.37	8939	285539	69.51
MINDTECK	EQ	18-Nov-2022	135.85	137.80	137.80	134.00	134.50	134.75	135.16	16153	21.83	491	10284	63.67
MINDTREE	EQ	18-Nov-2022	3540.60	3540.20	3580.00	3461.00	3511.25	3506.15	3504.90	745188	26118.06	45374	267729	35.93
MIRCELECTR	EQ	18-Nov-2022	15.40	15.65	16.50	15.40	15.85	15.70	15.89	511828	81.35	1350	239994	46.89
MIRZAINT	EQ	18-Nov-2022	294.65	296.90	298.55	278.05	278.90	280.35	284.78	476826	1357.92	16186	246713	51.74
MITCON	BE	18-Nov-2022	63.85	66.10	66.10	63.85	64.00	64.00	64.19	1508	0.97	22	-	-
MITTAL	EQ	18-Nov-2022	11.40	11.30	11.70	11.05	11.20	11.25	11.32	31974	3.62	173	21710	67.90
MKPL	SM	18-Nov-2022	1589.90	1589.90	1669.35	1511.00	1669.35	1666.00	1631.09	37000	603.50	58	17000	45.95
MMFL	EQ	18-Nov-2022	860.40	862.00	886.00	853.10	881.10	881.30	872.38	70643	616.28	6017	32075	45.40
MMP	EQ	18-Nov-2022	135.05	137.75	142.60	135.25	138.20	139.25	139.34	24933	34.74	814	9359	37.54
MMTC	EQ	18-Nov-2022	36.10	36.30	37.15	35.75	36.10	36.15	36.26	1838453	666.66	6539	443545	24.13
MODIRUBBER	BE	18-Nov-2022	73.70	70.80	72.70	70.10	72.55	72.55	70.69	432	0.31	14	-	-
MODISONLTD	EQ	18-Nov-2022	63.25	64.80	64.80	62.55	63.00	63.40	63.36	16326	10.34	221	10978	67.24
MOGSEC	EQ	18-Nov-2022	49.88	49.87	49.93	49.82	49.82	49.83	49.90	1578	0.79	22	761	48.23
MOHEALTH	EQ	18-Nov-2022	23.32	26.47	26.47	22.82	23.50	23.31	23.82	5050	1.20	46	2905	57.52
MOHITIND	EQ	18-Nov-2022	16.60	16.40	17.00	16.40	17.00	17.00	16.84	2973	0.50	62	2824	94.99
MOIL	EQ	18-Nov-2022	154.35	154.55	155.00	153.30	154.10	154.40	154.12	60506	93.25	1697	31163	51.50
MOKSH	EQ	18-Nov-2022	12.90	13.15	13.15	11.80	12.00	12.15	12.30	456464	56.15	1077	421488	92.34
MOL	EQ	18-Nov-2022	115.75	116.30	116.55	113.60	114.35	114.35	115.21	344546	396.96	3142	224905	65.28
MOLDTECH	EQ	18-Nov-2022	104.70	104.70	105.30	102.00	103.75	103.05	103.33	30077	31.08	911	19162	63.71
MOLDTKPAC	EQ	18-Nov-2022	854.35	858.60	874.40	845.20	858.60	849.50	861.49	46471	400.34	6642	20136	43.33
MOLOWVOL	EQ	18-Nov-2022	24.96	25.70	29.00	24.60	24.70	24.70	25.86	3398	0.88	38	431	12.68
MOM100	EQ	18-Nov-2022	32.95	33.90	33.90	32.62	32.84	32.77	32.76	59780	19.58	739	36237	60.62
MOM50	EQ	18-Nov-2022	184.90	183.02	184.90	182.64	184.25	183.82	183.78	550	1.01	45	483	87.82
MOMENTUM	EQ	18-Nov-2022	19.93	20.30	20.30	19.75	20.30	20.20	19.93	845	0.17	60	527	62.37
MOMOMENTUM	EQ	18-Nov-2022	40.06	41.42	41.42	39.61	39.68	39.74	39.78	13979	5.56	91	7488	53.57
MON100	EQ	18-Nov-2022	92.97	93.03	93.75	92.80	93.70	93.58	93.13	413158	384.79	3829	318091	76.99
MONARCH	EQ	18-Nov-2022	373.60	372.00	373.85	364.85	366.50	365.40	367.41	5867	21.56	398	3787	64.55
MONQ50	EQ	18-Nov-2022	52.45	53.48	53.48	51.20	52.40	52.39	52.13	15601	8.13	333	6724	43.10
MONTECARLO	EQ	18-Nov-2022	694.00	694.00	697.75	684.00	688.00	686.50	691.47	17819	123.21	2070	10567	59.30
MOQUALITY	EQ	18-Nov-2022	121.00	120.90	120.90	119.40	119.40	119.40	119.51	124	0.15	13	105	84.68
MORARJEE	EQ	18-Nov-2022	21.25	21.95	21.95	20.80	21.25	21.25	21.05	4273	0.90	83	3140	73.48
MOREPENLAB	EQ	18-Nov-2022	29.40	29.60	29.60	28.65	28.70	28.85	29.03	981311	284.86	3784	601121	61.26
MOTHERSON	EQ	18-Nov-2022	73.30	73.50	73.80	71.55	72.20	72.20	72.40	8645314	6259.38	36737	4708878	54.47
MOTILALOFS	EQ	18-Nov-2022	683.70	680.20	689.25	674.25	679.95	677.65	678.45	82182	557.56	7453	53553	65.16
MOTOGENFIN	EQ	18-Nov-2022	26.05	25.50	26.60	25.05	25.50	25.45	25.38	1894	0.48	40	1205	63.62
MOVALUE	EQ	18-Nov-2022	45.85	45.95	45.95	45.95	45.95	45.95	45.95	10	0.00	1	10	100.00
MPHASIS	EQ	18-Nov-2022	1972.55	1978.00	1987.45	1936.00	1952.00	1948.60	1946.87	449785	8756.74	34836	264428	58.79
MPSLTD	EQ	18-Nov-2022	851.35	858.25	920.00	852.00	892.10	897.15	900.30	66993	603.14	3999	44116	65.85
MRF	EQ	18-Nov-2022	87890.45	87999.00	88394.85	87409.70	87969.15	88092.70	87922.73	6997	6151.95	4737	1236	17.66
MRO-TEK	EQ	18-Nov-2022	63.65	64.05	66.00	63.00	65.20	64.95	64.47	18507	11.93	596	9413	50.86
MRPL	EQ	18-Nov-2022	53.90	53.60	54.30	53.30	53.50	53.45	53.72	810407	435.31	3815	395510	48.80
MSPL	EQ	18-Nov-2022	9.30	9.35	9.45	9.10	9.20	9.20	9.24	258080	23.86	600	195612	75.80
MSTCLTD	EQ	18-Nov-2022	288.85	285.50	291.90	282.70	289.55	289.10	286.27	270076	773.14	6076	100002	37.03
MSUMI	EQ	18-Nov-2022	60.50	60.80	60.80	58.35	59.20	59.05	59.18	2559228	1514.66	28193	1327437	51.87
MTARTECH	EQ	18-Nov-2022	1557.75	1569.95	1571.95	1543.95	1549.00	1551.35	1557.55	37374	582.12	4595	21910	58.62
MTEDUCARE	EQ	18-Nov-2022	7.75	7.80	7.95	7.75	7.90	7.90	7.84	63378	4.97	165	47174	74.43
MTNL	EQ	18-Nov-2022	21.55	21.45	21.65	21.20	21.30	21.25	21.37	527061	112.64	2248	271358	51.49
MUKANDLTD	EQ	18-Nov-2022	102.55	102.55	105.00	101.35	102.60	102.80	102.72	13834	14.21	311	10132	73.24
MUKTAARTS	EQ	18-Nov-2022	56.85	57.90	57.90	56.45	56.80	56.80	57.14	15023	8.58	160	10634	70.78
MUNJALAU	EQ	18-Nov-2022	48.95	49.55	50.80	49.10	49.60	49.70	50.17	133169	66.82	1742	73153	54.93
MUNJALSHOW	EQ	18-Nov-2022	107.10	107.50	107.50	105.20	106.00	105.90	106.80	60764	64.90	1193	40370	66.44
MURUDCERA	EQ	18-Nov-2022	42.80	43.70	44.00	41.60	42.10	41.95	42.57	111669	47.54	1348	65959	59.07
MUTHOOTCAP	EQ	18-Nov-2022	287.80	284.00	289.95	279.00	286.45	286.85	284.24	55767	158.51	2187	34005	60.98
MUTHOOTFIN	EQ	18-Nov-2022	1083.25	1084.95	1087.85	1057.05	1065.05	1061.45	1063.14	1154358	12272.43	27771	654766	56.72
MWL	SM	18-Nov-2022	105.65	110.45	110.45	110.45	110.45	110.45	110.45	1200	1.33	1	1200	100.00
NACLIND	EQ	18-Nov-2022	88.40	89.00	91.40	85.10	86.05	86.45	88.99	346876	308.68	3933	178359	51.42
NAGAFERT	BE	18-Nov-2022	7.65	7.65	8.00	7.60	8.00	8.00	7.74	362953	28.08	573	-	-
NAGREEKCAP	EQ	18-Nov-2022	13.50	13.50	13.50	12.85	12.85	12.85	13.02	7904	1.03	82	5980	75.66
NAGREEKEXP	EQ	18-Nov-2022	32.90	32.70	33.50	32.40	32.50	32.55	32.70	8119	2.65	113	4863	59.90
NAHARCAP	EQ	18-Nov-2022	321.45	319.50	324.30	316.65	319.10	320.75	320.95	22423	71.97	687	13920	62.08
NAHARINDUS	EQ	18-Nov-2022	105.70	107.10	108.00	105.10	107.50	106.40	106.43	15436	16.43	315	9239	59.85
NAHARPOLY	EQ	18-Nov-2022	276.65	278.95	279.45	268.50	271.00	271.20	272.66	20361	55.52	1192	13707	67.32
NAHARSPING	EQ	18-Nov-2022	275.10	275.00	279.00	270.15	277.85	272.75	274.70	27445	75.39	1073	17479	63.69
NAM-INDIA	EQ	18-Nov-2022	260.05	260.25	261.50	256.00	257.75	257.50	258.46	215302	556.48	8669	133314	61.92
NARMADA	EQ	18-Nov-2022	23.25	23.95	23.95	22.10	23.20	22.55	23.26	5696	1.32	82	2411	42.33
NATCOPHARM	EQ	18-Nov-2022	569.85	572.70	576.50	566.75	575.35	574.35	571.21	172792	987.01	8435	108833	62.98
NATHBIOGEN	EQ	18-Nov-2022	155.95	155.50	160.90	155.50	160.65	159.35	158.21	19135	30.27	695	12458	65.11
NATIONALUM	EQ	18-Nov-2022	75.35	75.50	76.20	73.00	73.65	73.50	74.12	9898388	7336.94	23420	4288706	43.33
NAUKRI	EQ	18-Nov-2022	3907.55	3928.00	3950.60	3845.00	3900.00	3894.75	3880.13	640889	24867.30	61774	149006	23.25
NAVA	EQ	18-Nov-2022	180.55	181.40	184.20	181.25	183.30	183.00	183.02	218390	399.71	3116	87383	40.01
NAVINFLUOR	EQ	18-Nov-2022	4476.30	4479.70	4487.60	4266.30	4292.00	4298.65	4328.37	265784	11504.12	26287	76563	28.81
NAVKARCORP	EQ	18-Nov-2022	54.60	55.40	55.90	54.25	54.45	54.45	54.77	270416	148.11	1497	173828	64.28
NAVNETEDUL	EQ	18-Nov-2022	131.20	131.00	131.00	127.70	128.05	128.40	129.04	206439	266.38	2801	123809	59.97
NAZARA	EQ	18-Nov-2022	566.40	571.95	615.00	569.15	603.00	606.15	604.33	3180875	19223.03	74516	206910	6.50
NBCC	EQ	18-Nov-2022	38.00	38.25	38.70	37.10	37.75	37.95	37.98	13524007	5136.19	22325	3833224	28.34
NBIFIN	EQ	18-Nov-2022	1750.00	1750.00	1750.00	1700.00	1750.00	1705.55	1708.79	231	3.95	28	210	90.91
NCC	EQ	18-Nov-2022	77.65	77.00	79.30	74.60	77.10	76.85	76.92	4446277	3420.27	17193	1738186	39.09
NCLIND	EQ	18-Nov-2022	180.15	180.15	181.15	176.10	177.00	176.90	177.78	49855	88.63	1327	33849	67.89
NDGL	EQ	18-Nov-2022	1463.95	1489.00	1499.00	1417.00	1440.00	1479.55	1470.13	488	7.17	72	352	72.13
NDL	EQ	18-Nov-2022	27.30	28.00	28.00	26.90	27.15	27.05	27.17	95169	25.86	447	79107	83.12
NDRAUTO	EQ	18-Nov-2022	631.95	632.00	634.95	616.00	622.50	619.55	625.34	10169	63.59	383	9009	88.59
NDTV	BE	18-Nov-2022	422.25	438.00	438.00	401.15	401.15	401.15	413.17	376722	1556.50	4722	-	-
NECCLTD	EQ	18-Nov-2022	26.40	27.35	27.65	26.05	26.50	26.35	26.77	127958	34.26	862	59603	46.58
NECLIFE	EQ	18-Nov-2022	20.35	20.55	20.55	20.15	20.30	20.20	20.31	123172	25.01	479	77504	62.92
NELCAST	EQ	18-Nov-2022	88.25	88.70	89.25	85.25	86.50	86.35	86.96	113486	98.69	2729	56478	49.77
NELCO	EQ	18-Nov-2022	754.25	761.40	761.80	742.40	752.70	751.20	751.47	49473	371.77	4929	21996	44.46
NEOGEN	EQ	18-Nov-2022	1388.10	1397.00	1399.00	1370.90	1387.55	1387.80	1382.46	13879	191.87	3151	7989	57.56
NESCO	EQ	18-Nov-2022	614.20	617.25	620.95	606.05	608.00	611.60	616.16	95899	590.89	4091	31201	32.54
NESTLEIND	EQ	18-Nov-2022	19991.00	19995.00	20045.75	19780.00	19900.00	19925.10	19869.89	36686	7289.47	11736	20422	55.67
NETF	EQ	18-Nov-2022	191.61	194.39	194.39	190.82	192.05	192.05	191.76	379	0.73	34	355	93.67
NETWORK18	EQ	18-Nov-2022	62.30	62.65	62.65	61.00	61.60	61.60	61.70	410674	253.37	3896	212651	51.78
NEULANDLAB	EQ	18-Nov-2022	1807.70	1807.80	1865.00	1731.25	1810.05	1796.65	1802.73	54036	974.12	6871	24862	46.01
NEWGEN	EQ	18-Nov-2022	340.90	340.00	344.45	338.40	341.95	340.80	340.31	43583	148.32	2580	23008	52.79
NEXTMEDIA	EQ	18-Nov-2022	5.40	5.55	5.60	5.15	5.50	5.35	5.40	5107	0.28	31	3919	76.74
NFL	EQ	18-Nov-2022	49.45	49.25	49.80	49.00	49.15	49.20	49.34	369996	182.57	2167	143279	38.72
NGIL	EQ	18-Nov-2022	95.20	90.45	90.45	90.45	90.45	90.45	90.45	11209	10.14	141	11209	100.00
NGLFINE	EQ	18-Nov-2022	1775.85	1793.60	1850.00	1768.85	1800.00	1803.85	1810.33	4820	87.26	1239	2551	52.93
NH	EQ	18-Nov-2022	749.20	749.00	760.00	744.05	749.85	752.55	753.23	129245	973.51	22229	69160	53.51
NHAI	N2	18-Nov-2022	1124.41	1123.05	1130.00	1123.05	1128.00	1128.00	1125.24	6795	76.46	36	6710	98.75
NHAI	N4	18-Nov-2022	1125.00	1199.88	1199.88	1160.00	1160.00	1160.00	1175.23	210	2.47	3	105	50.00
NHAI	N6	18-Nov-2022	1246.00	1246.10	1247.00	1246.10	1247.00	1247.00	1246.75	237	2.95	8	237	100.00
NHAI	N8	18-Nov-2022	1110.00	1110.00	1110.00	1102.04	1106.00	1106.00	1102.96	209	2.31	4	209	100.00
NHAI	NA	18-Nov-2022	1191.31	1191.31	1191.49	1188.65	1190.00	1190.00	1190.67	400	4.76	7	300	75.00
NHAI	NE	18-Nov-2022	1164.01	1165.00	1165.01	1165.00	1165.00	1165.00	1165.00	1276	14.87	12	1276	100.00
NHBTF2014	N6	18-Nov-2022	7044.65	7040.10	7050.00	7000.00	7000.00	7000.00	7005.28	128	8.97	10	122	95.31
NHBTF2023	N6	18-Nov-2022	6285.00	6280.00	6300.00	6279.99	6300.00	6300.00	6282.86	7	0.44	3	6	85.71
NHIT	N1	18-Nov-2022	307.59	309.00	309.00	306.26	307.46	307.46	307.57	6852	21.07	83	6841	99.84
NHIT	N2	18-Nov-2022	307.38	309.00	309.80	307.06	307.31	307.77	308.69	3353	10.35	26	2976	88.76
NHIT	N3	18-Nov-2022	410.96	412.42	412.42	410.05	410.10	410.98	410.90	8798	36.15	21	8659	98.42
NHPC	EQ	18-Nov-2022	41.95	42.20	42.75	41.00	42.00	42.05	41.75	8038346	3355.82	17692	3778036	47.00
NHPC	N4	18-Nov-2022	1072.71	1072.96	1072.96	1072.96	1072.96	1072.96	1072.96	30	0.32	1	30	100.00
NHPC	N6	18-Nov-2022	1370.00	1358.00	1358.00	1340.00	1354.00	1353.71	1344.21	2125	28.56	46	1935	91.06
NIACL	EQ	18-Nov-2022	92.05	92.05	94.75	91.80	93.50	93.65	93.37	398116	371.70	4709	140701	35.34
NIBL	EQ	18-Nov-2022	23.10	23.70	23.70	21.95	22.70	22.50	22.34	28246	6.31	242	16108	57.03
NIDAN	SM	18-Nov-2022	57.80	57.90	58.00	55.00	56.00	56.00	56.60	14000	7.92	14	12000	85.71
NIF100BEES	EQ	18-Nov-2022	192.46	192.99	192.99	191.37	192.61	192.44	192.30	15854	30.49	198	12858	81.10
NIFTYBEES	EQ	18-Nov-2022	200.20	201.25	201.25	199.06	199.95	199.92	199.73	1728259	3451.77	22839	961273	55.62
NIFTYQLITY	EQ	18-Nov-2022	14.58	14.89	14.89	14.40	14.58	14.54	14.53	25878	3.76	348	3797	14.67
NIITLTD	EQ	18-Nov-2022	312.50	312.05	313.80	305.50	306.70	307.60	308.67	187191	577.80	6981	64779	34.61
NILAINFRA	EQ	18-Nov-2022	6.95	7.05	7.05	6.90	7.05	7.00	6.96	198105	13.80	302	138702	70.01
NILASPACES	BE	18-Nov-2022	3.65	3.70	3.75	3.50	3.65	3.60	3.57	229119	8.18	245	-	-
NILKAMAL	EQ	18-Nov-2022	1934.05	1934.20	1970.00	1905.90	1940.00	1945.35	1936.45	4330	83.85	1143	2179	50.32
NIPPOBATRY	EQ	18-Nov-2022	455.95	461.95	462.45	443.05	450.80	449.50	449.76	4609	20.73	565	2526	54.81
NIRAJ	EQ	18-Nov-2022	31.00	31.00	31.00	30.25	30.45	30.60	30.52	7687	2.35	130	4092	53.23
NITCO	EQ	18-Nov-2022	22.25	22.30	22.85	22.00	22.20	22.35	22.27	27006	6.01	223	18338	67.90
NITINSPIN	EQ	18-Nov-2022	190.95	191.10	193.20	189.15	190.00	189.70	190.48	95951	182.77	3323	71702	74.73
NITIRAJ	EQ	18-Nov-2022	73.40	75.85	75.90	72.05	75.90	75.70	74.70	892	0.67	53	399	44.73
NKIND	BE	18-Nov-2022	38.50	38.50	38.50	38.50	38.50	38.50	38.50	26	0.01	2	-	-
NLCINDIA	EQ	18-Nov-2022	80.45	81.00	81.05	77.55	77.95	77.95	78.76	3710591	2922.61	20490	1720263	46.36
NMDC	EQ	18-Nov-2022	105.65	106.90	111.50	106.50	111.10	111.10	110.02	20121459	22137.27	74564	4833925	24.02
NOCIL	EQ	18-Nov-2022	230.60	231.00	231.60	226.10	226.80	228.00	228.45	205717	469.96	5663	83630	40.65
NOIDATOLL	EQ	18-Nov-2022	7.95	8.00	8.00	7.85	8.00	7.95	7.92	21110	1.67	93	16038	75.97
NOVARTIND	EQ	18-Nov-2022	656.95	652.05	656.90	649.00	656.00	651.25	652.01	3121	20.35	329	2080	66.65
NPBET	EQ	18-Nov-2022	218.81	218.81	220.07	217.39	218.00	218.00	218.59	92	0.20	24	79	85.87
NPST	SM	18-Nov-2022	102.95	103.10	103.10	103.10	103.10	103.10	103.10	1600	1.65	1	1600	100.00
NRAIL	EQ	18-Nov-2022	335.80	338.00	341.95	332.60	339.50	337.35	337.57	12567	42.42	692	7860	62.54
NRBBEARING	EQ	18-Nov-2022	149.20	149.70	150.00	147.50	148.65	148.25	148.39	56496	83.83	1665	31028	54.92
NRL	SM	18-Nov-2022	280.00	283.00	289.90	280.00	288.00	288.20	285.59	34650	98.96	48	22550	65.08
NSIL	EQ	18-Nov-2022	2468.75	2450.00	2460.00	2400.00	2417.00	2430.35	2425.20	2512	60.92	623	1499	59.67
NTPC	EQ	18-Nov-2022	168.30	168.55	169.05	165.10	165.50	165.85	166.38	11134908	18526.78	58428	7809824	70.14
NTPC	N4	18-Nov-2022	1113.01	1121.00	1124.00	1116.00	1116.00	1116.00	1118.04	434	4.85	5	434	100.00
NTPC	N5	18-Nov-2022	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	100	1.28	1	100	100.00
NTPC	N6	18-Nov-2022	1400.00	1403.00	1409.00	1400.11	1409.00	1408.85	1403.43	797	11.19	30	614	77.04
NTPC	N7	18-Nov-2022	13.36	13.35	13.40	13.35	13.37	13.36	13.37	19739	2.64	82	14008	70.97
NUCLEUS	EQ	18-Nov-2022	384.55	386.45	386.45	375.00	381.00	378.90	380.10	12335	46.89	1242	8164	66.19
NURECA	EQ	18-Nov-2022	673.50	673.50	678.50	629.05	638.00	634.70	646.32	130530	843.65	10704	49802	38.15
NUVOCO	EQ	18-Nov-2022	372.50	372.80	375.90	364.05	367.50	367.50	367.80	145378	534.70	6654	113114	77.81
NV20BEES	EQ	18-Nov-2022	102.94	103.11	103.11	101.75	102.80	102.06	102.18	5104	5.22	95	3020	59.17
NXTDIGITAL	EQ	18-Nov-2022	435.80	440.15	440.15	419.80	423.10	423.75	425.64	17075	72.68	923	12490	73.15
NYKAA	EQ	18-Nov-2022	185.60	190.50	196.60	190.15	192.00	192.40	192.83	33528100	64651.07	222360	5696027	16.99
OAL	EQ	18-Nov-2022	449.15	456.85	471.90	447.00	471.35	467.60	457.54	7739	35.41	965	3854	49.80
OBCL	EQ	18-Nov-2022	96.55	98.05	101.20	96.70	99.85	99.60	99.33	14903	14.80	489	8683	58.26
OBEROIRLTY	EQ	18-Nov-2022	888.15	889.55	901.20	887.60	894.85	896.15	892.47	585875	5228.74	9263	335844	57.32
OCCL	EQ	18-Nov-2022	769.10	775.00	782.35	770.05	780.00	775.20	777.61	10381	80.72	693	8767	84.45
OFSS	EQ	18-Nov-2022	3086.85	3098.00	3098.00	3065.25	3072.25	3075.10	3074.16	38611	1186.96	4814	24848	64.35
OIL	EQ	18-Nov-2022	202.40	202.20	204.90	202.20	204.75	204.30	203.53	887443	1806.21	10971	562361	63.37
OILCOUNTUB	BE	18-Nov-2022	20.30	19.50	20.65	19.30	19.90	19.40	19.56	34490	6.75	256	-	-
OLECTRA	EQ	18-Nov-2022	542.60	546.40	560.00	540.00	545.00	546.65	549.32	206911	1136.59	6951	99183	47.94
OMAXAUTO	EQ	18-Nov-2022	60.00	60.00	60.70	58.05	58.75	58.50	59.07	48699	28.77	1073	26497	54.41
OMAXE	EQ	18-Nov-2022	81.70	82.90	83.00	79.80	80.20	80.20	80.72	102678	82.88	1578	44332	43.18
OMINFRAL	EQ	18-Nov-2022	35.00	35.40	35.40	33.30	33.80	33.85	34.26	83918	28.75	463	53483	63.73
OMKARCHEM	BE	18-Nov-2022	19.30	19.30	19.50	18.35	19.20	18.85	18.55	67121	12.45	320	-	-
ONELIFECAP	EQ	18-Nov-2022	13.10	13.40	13.40	12.65	12.80	12.80	12.92	12507	1.62	201	9324	74.55
ONEPOINT	BE	18-Nov-2022	15.05	14.90	15.30	14.90	15.20	15.15	15.13	408065	61.76	606	-	-
ONGC	EQ	18-Nov-2022	143.20	143.15	143.25	140.20	142.05	141.75	141.52	19958908	28246.64	73638	11916350	59.70
ONMOBILE	EQ	18-Nov-2022	100.65	100.95	103.65	100.95	103.10	102.75	102.60	352685	361.87	4437	139849	39.65
ONWARDTEC	EQ	18-Nov-2022	286.10	287.25	294.00	282.05	292.50	292.50	291.30	18881	55.00	1172	11561	61.23
OPTIEMUS	EQ	18-Nov-2022	223.55	224.60	224.90	212.60	214.80	214.20	217.58	72979	158.79	2902	41200	56.45
ORBTEXP	EQ	18-Nov-2022	178.25	175.10	175.20	166.60	168.20	168.05	170.35	47887	81.58	1611	26008	54.31
ORCHPHARMA	BE	18-Nov-2022	409.40	401.00	413.00	399.00	405.00	406.15	408.93	14815	60.58	155	-	-
ORICONENT	EQ	18-Nov-2022	28.20	28.75	28.75	27.60	27.85	27.70	27.92	75134	20.98	428	57763	76.88
ORIENTABRA	EQ	18-Nov-2022	28.95	29.30	29.35	28.70	28.70	28.80	28.86	22770	6.57	168	16215	71.21
ORIENTALTL	EQ	18-Nov-2022	8.70	8.80	9.00	8.70	8.85	8.70	8.79	61902	5.44	135	56322	90.99
ORIENTBELL	EQ	18-Nov-2022	524.95	529.60	529.60	518.10	520.10	520.75	521.54	7636	39.82	375	5849	76.60
ORIENTCEM	EQ	18-Nov-2022	127.75	127.75	130.00	125.20	126.25	125.95	126.31	291078	367.66	3227	163632	56.22
ORIENTELEC	EQ	18-Nov-2022	267.65	269.00	272.20	266.15	267.30	267.20	270.04	152288	411.25	3898	104149	68.39
ORIENTHOT	EQ	18-Nov-2022	80.75	81.00	81.60	79.50	80.75	80.70	80.64	385234	310.64	2836	190575	49.47
ORIENTLTD	EQ	18-Nov-2022	64.75	65.00	66.90	63.20	64.60	64.45	65.05	2934	1.91	131	2233	76.11
ORIENTPPR	EQ	18-Nov-2022	39.60	39.90	40.60	39.00	40.10	40.30	39.80	1769096	704.03	6453	695541	39.32
ORISSAMINE	BE	18-Nov-2022	2715.00	2715.00	2764.80	2685.00	2686.00	2688.70	2717.01	1006	27.33	133	-	-
ORTINLAB	EQ	18-Nov-2022	22.80	23.10	23.10	22.45	22.45	22.65	22.74	25088	5.70	413	15362	61.23
OSIAHYPER	SM	18-Nov-2022	313.00	291.00	291.00	291.00	291.00	291.00	291.00	1280	3.72	1	1280	100.00
OSWALAGRO	EQ	18-Nov-2022	43.05	43.05	51.65	41.75	45.30	45.20	46.46	897888	417.15	4279	284663	31.70
OSWALSEEDS	SM	18-Nov-2022	228.10	234.00	234.00	229.90	229.90	229.90	232.47	32000	74.39	12	4000	12.50
PAGEIND	EQ	18-Nov-2022	45906.15	46090.00	46350.00	45351.00	46263.15	46139.45	45743.65	20051	9172.06	9257	9108	45.42
PAISALO	EQ	18-Nov-2022	79.20	80.00	85.20	79.50	84.30	84.60	83.96	1915672	1608.37	5632	471261	24.60
PALASHSECU	EQ	18-Nov-2022	94.00	93.10	95.80	92.50	93.00	93.15	93.88	1670	1.57	83	430	25.75
PALREDTEC	EQ	18-Nov-2022	159.60	159.40	161.60	156.00	156.15	156.35	157.85	6730	10.62	250	4782	71.05
PANACEABIO	EQ	18-Nov-2022	137.05	137.05	139.85	136.60	138.00	137.20	137.88	46950	64.74	1360	18320	39.02
PANACHE	EQ	18-Nov-2022	64.20	64.95	66.75	64.15	66.00	66.00	65.60	2941	1.93	41	2216	75.35
PANAMAPET	EQ	18-Nov-2022	331.70	333.20	354.00	328.35	354.00	352.75	346.39	629684	2181.18	15986	284686	45.21
PANSARI	EQ	18-Nov-2022	92.00	88.55	91.00	88.55	88.60	89.35	89.53	78	0.07	12	52	66.67
PAR	EQ	18-Nov-2022	165.90	167.40	167.40	162.00	162.00	162.55	163.66	4968	8.13	317	3071	61.82
PARACABLES	BE	18-Nov-2022	22.70	22.65	22.90	21.65	22.05	22.15	22.01	374483	82.44	2491	-	-
PARADEEP	EQ	18-Nov-2022	56.10	56.45	56.70	55.80	56.30	56.15	56.28	1268199	713.74	7027	585101	46.14
PARAGMILK	EQ	18-Nov-2022	101.55	101.75	102.80	99.00	101.30	100.65	101.06	155593	157.24	3020	80271	51.59
PARAS	EQ	18-Nov-2022	626.05	630.90	631.00	619.95	620.70	620.60	623.99	63020	393.24	4107	32152	51.02
PARSVNATH	EQ	18-Nov-2022	7.20	7.25	7.30	7.05	7.15	7.10	7.12	84582	6.02	201	62468	73.85
PARTYCRUS	SM	18-Nov-2022	258.40	246.00	259.70	245.50	245.50	245.50	247.13	18000	44.48	9	10000	55.56
PASHUPATI	SM	18-Nov-2022	134.00	119.00	120.00	119.00	120.00	120.00	119.50	3200	3.82	2	1600	50.00
PASUPTAC	EQ	18-Nov-2022	30.05	30.20	30.85	29.70	30.50	30.30	30.25	65031	19.67	497	43313	66.60
PATANJALI	BE	18-Nov-2022	1226.10	1230.00	1245.00	1215.00	1227.95	1227.80	1230.20	215770	2654.39	6111	-	-
PATELENG	EQ	18-Nov-2022	21.95	22.15	22.25	21.75	21.85	21.90	21.99	738400	162.35	1092	577777	78.25
PATINTLOG	EQ	18-Nov-2022	13.85	13.85	13.90	13.70	13.85	13.80	13.79	46749	6.45	156	32657	69.86
PAYTM	EQ	18-Nov-2022	539.80	542.50	553.10	526.90	546.40	547.00	542.96	11295660	61330.84	163174	2056608	18.21
PCBL	EQ	18-Nov-2022	135.10	135.45	135.90	131.80	132.80	133.20	133.42	2241225	2990.22	20815	1433956	63.98
PCJEWELLER	BE	18-Nov-2022	77.10	73.65	80.95	73.65	80.95	80.95	77.14	1992659	1537.12	4362	-	-
PDMJEPAPER	EQ	18-Nov-2022	48.65	48.55	49.10	47.80	48.20	48.30	48.34	234517	113.36	1727	127184	54.23
PDSL	EQ	18-Nov-2022	343.60	345.00	348.60	340.05	342.85	344.45	344.42	50762	174.83	2124	30448	59.98
PEARLPOLY	EQ	18-Nov-2022	18.05	18.00	18.30	18.00	18.20	18.20	18.12	6789	1.23	98	5509	81.15
PEL	EQ	18-Nov-2022	800.35	804.40	805.35	785.05	788.50	789.15	791.04	818423	6474.05	30359	303581	37.09
PENIND	EQ	18-Nov-2022	64.85	65.35	66.75	63.50	65.95	66.05	65.35	1563406	1021.73	9520	714284	45.69
PENINLAND	BE	18-Nov-2022	13.50	13.75	13.75	12.90	13.15	13.00	13.06	241571	31.56	256	-	-
PERSISTENT	EQ	18-Nov-2022	3776.10	3770.00	3839.55	3667.00	3729.95	3734.55	3730.38	265266	9895.42	40743	100696	37.96
PETRONET	EQ	18-Nov-2022	214.65	214.75	215.40	211.00	212.90	212.25	212.21	1644363	3489.45	15419	994218	60.46
PFC	EQ	18-Nov-2022	123.05	123.50	125.40	122.45	124.65	124.85	124.15	12096125	15017.60	38377	7597247	62.81
PFC	N6	18-Nov-2022	1025.00	1025.01	1030.00	1025.01	1025.50	1025.50	1026.37	165	1.69	6	125	75.76
PFC	N8	18-Nov-2022	1331.10	1344.79	1347.00	1318.01	1320.00	1320.76	1327.48	4364	57.93	154	4011	91.91
PFIZER	EQ	18-Nov-2022	4496.20	4491.00	4495.00	4441.55	4495.00	4485.20	4464.12	5265	235.04	1539	2378	45.17
PFOCUS	EQ	18-Nov-2022	68.15	68.75	69.50	66.95	68.65	68.40	68.00	19357	13.16	503	11261	58.18
PFS	BZ	18-Nov-2022	14.85	15.55	15.55	15.20	15.55	15.55	15.52	736379	114.30	811	-	-
PGEL	EQ	18-Nov-2022	1013.85	1029.00	1037.20	1010.00	1036.00	1033.65	1023.25	10922	111.76	1013	9331	85.43
PGHH	EQ	18-Nov-2022	14001.20	14001.15	14001.15	13880.00	14000.00	13994.10	13977.38	3072	429.39	1034	2156	70.18
PGHL	EQ	18-Nov-2022	4240.40	4245.00	4278.00	4160.00	4167.00	4188.80	4205.14	6763	284.39	2695	4231	62.56
PGIL	EQ	18-Nov-2022	404.55	411.75	411.75	400.20	404.00	401.75	403.40	3344	13.49	233	2567	76.76
PGINVIT	IV	18-Nov-2022	131.15	132.00	132.80	131.17	132.05	132.05	131.65	153721	202.37	2743	119147	77.51
PHANTOMFX	SM	18-Nov-2022	264.00	264.00	274.55	258.00	267.65	272.20	269.58	73200	197.33	57	56400	77.05
PHARMABEES	EQ	18-Nov-2022	13.09	13.18	13.18	12.94	12.96	12.95	12.99	7299284	947.88	6065	5950773	81.53
PHOENIXLTD	EQ	18-Nov-2022	1480.45	1482.00	1509.70	1444.00	1488.00	1488.10	1471.15	345724	5086.13	19791	186919	54.07
PIDILITIND	EQ	18-Nov-2022	2693.20	2698.00	2714.00	2675.65	2698.90	2699.25	2695.79	219271	5911.08	16002	86853	39.61
PIGL	SM	18-Nov-2022	40.20	42.10	42.20	42.10	42.20	42.20	42.17	6000	2.53	3	6000	100.00
PIIND	EQ	18-Nov-2022	3371.50	3390.00	3401.05	3289.95	3295.00	3299.00	3316.86	323763	10738.75	28948	150326	46.43
PILANIINVS	EQ	18-Nov-2022	1890.45	1899.00	1900.05	1882.10	1894.00	1890.75	1888.75	1192	22.51	269	803	67.37
PILITA	EQ	18-Nov-2022	7.90	8.00	8.00	7.70	7.80	7.75	7.78	266455	20.74	411	201652	75.68
PIONDIST	EQ	18-Nov-2022	181.30	184.85	184.85	178.05	179.80	180.10	181.48	22184	40.26	258	12008	54.13
PIONEEREMB	EQ	18-Nov-2022	44.60	44.60	44.90	43.00	43.90	43.90	44.15	28424	12.55	368	16204	57.01
PITTIENG	EQ	18-Nov-2022	282.25	280.10	295.00	280.10	292.00	290.50	288.84	179873	519.55	4568	100760	56.02
PIXTRANS	EQ	18-Nov-2022	872.45	880.00	880.65	861.00	864.80	865.40	874.42	7260	63.48	1053	4607	63.46
PKTEA	BE	18-Nov-2022	265.00	265.10	269.50	265.00	269.50	269.50	265.04	10071	26.69	27	-	-
PLASTIBLEN	EQ	18-Nov-2022	196.35	196.60	198.05	193.00	193.05	193.60	195.23	4864	9.50	220	4223	86.82
PNB	EQ	18-Nov-2022	44.30	44.35	46.70	44.15	45.75	45.85	45.67	172405604	78736.54	180559	36114255	20.95
PNBGILTS	EQ	18-Nov-2022	61.45	61.45	62.35	61.05	61.60	61.50	61.58	170970	105.28	1379	104499	61.12
PNBHOUSING	EQ	18-Nov-2022	419.00	419.00	426.90	416.55	418.45	418.35	420.39	195563	822.13	5727	66551	34.03
PNC	BE	18-Nov-2022	43.20	43.40	43.40	42.10	42.10	42.25	42.47	3802	1.61	42	-	-
PNCINFRA	EQ	18-Nov-2022	267.35	268.70	273.60	267.10	270.80	270.35	269.95	233295	629.78	5865	90844	38.94
PODDARHOUS	EQ	18-Nov-2022	242.60	245.00	254.70	235.50	254.70	254.70	252.32	17690	44.63	292	13457	76.07
PODDARMENT	EQ	18-Nov-2022	286.05	290.00	290.00	284.00	289.90	288.45	286.64	4211	12.07	189	3111	73.88
POKARNA	EQ	18-Nov-2022	431.70	434.90	438.00	427.95	433.80	431.45	432.91	17441	75.50	1510	8597	49.29
POLICYBZR	EQ	18-Nov-2022	371.55	376.55	418.00	376.20	401.80	402.40	399.42	18241850	72862.16	176442	5600948	30.70
POLYCAB	EQ	18-Nov-2022	2570.10	2566.00	2590.90	2500.00	2530.00	2527.50	2513.26	2617672	65788.97	41412	1744353	66.64
POLYMED	EQ	18-Nov-2022	971.75	976.65	976.95	960.00	960.00	963.90	968.83	18596	180.16	2333	4533	24.38
POLYPLEX	EQ	18-Nov-2022	1818.25	1835.00	1864.00	1830.85	1845.00	1846.00	1845.57	256224	4728.80	20075	85845	33.50
PONNIERODE	EQ	18-Nov-2022	297.70	299.00	303.45	285.55	293.00	289.70	293.33	24028	70.48	1215	12153	50.58
POONAWALLA	EQ	18-Nov-2022	312.70	312.20	313.30	307.60	308.20	308.35	309.49	1485723	4598.20	11890	626422	42.16
POWERGRID	EQ	18-Nov-2022	218.30	218.35	218.80	216.85	218.30	218.35	217.86	4371749	9524.26	38261	2450578	56.05
POWERINDIA	EQ	18-Nov-2022	2942.70	2942.70	2954.10	2858.00	2885.00	2879.95	2891.70	40060	1158.41	8202	23883	59.62
POWERMECH	EQ	18-Nov-2022	1994.10	2009.00	2020.00	1930.60	1956.00	1955.65	1966.53	22902	450.38	3642	12320	53.79
PPAP	EQ	18-Nov-2022	193.85	193.85	193.85	189.10	191.85	191.45	191.42	6642	12.71	397	4335	65.27
PPL	EQ	18-Nov-2022	161.50	161.50	165.00	160.25	165.00	163.40	162.23	45693	74.13	1600	28552	62.49
PPLPHARMA	EQ	18-Nov-2022	126.65	127.85	139.25	126.00	135.50	136.05	132.22	7067483	9344.90	53922	2779440	39.33
PRAENG	EQ	18-Nov-2022	14.00	14.15	14.35	13.70	13.80	13.90	13.92	102749	14.31	494	31385	30.55
PRAJIND	EQ	18-Nov-2022	404.85	406.90	408.90	393.40	401.00	401.65	400.43	1058771	4239.61	22945	457333	43.19
PRAKASH	EQ	18-Nov-2022	53.10	53.35	53.35	51.70	52.10	52.10	52.22	454451	237.33	3856	229782	50.56
PRAKASHSTL	EQ	18-Nov-2022	4.90	4.95	5.00	4.85	4.95	4.95	4.92	252900	12.45	591	168460	66.61
PRAXIS	EQ	18-Nov-2022	28.45	29.00	29.90	27.80	29.70	29.20	28.66	98927	28.35	601	60467	61.12
PRECAM	EQ	18-Nov-2022	105.25	106.50	107.35	104.45	104.85	105.30	105.39	43185	45.51	986	30663	71.00
PRECISION	SM	18-Nov-2022	30.60	31.95	32.75	31.95	32.00	32.00	32.24	14000	4.51	7	12000	85.71
PRECOT	EQ	18-Nov-2022	185.75	185.75	194.00	184.95	189.50	190.50	190.32	9917	18.87	188	7032	70.91
PRECWIRE	EQ	18-Nov-2022	101.20	101.90	104.00	99.50	100.10	100.15	101.21	148611	150.41	3046	85009	57.20
PREMEXPLN	EQ	18-Nov-2022	448.40	456.10	456.10	430.20	430.20	432.55	437.49	13061	57.14	495	9539	73.03
PREMIER	BE	18-Nov-2022	3.30	3.40	3.40	3.25	3.40	3.35	3.39	13629	0.46	22	-	-
PREMIERPOL	EQ	18-Nov-2022	86.40	85.75	87.70	85.50	87.00	86.35	86.34	7004	6.05	166	4624	66.02
PRESSMN	BE	18-Nov-2022	44.80	44.15	45.00	43.10	45.00	45.00	44.41	16991	7.55	91	-	-
PRESTIGE	EQ	18-Nov-2022	472.00	470.50	474.25	451.00	462.75	464.15	460.76	188333	867.76	7613	62298	33.08
PRICOLLTD	EQ	18-Nov-2022	175.65	175.95	178.70	173.10	173.50	174.40	176.23	785208	1383.73	7558	460525	58.65
PRIMESECU	EQ	18-Nov-2022	101.45	102.70	102.70	98.65	101.00	100.45	100.72	39800	40.09	406	28041	70.45
PRINCEPIPE	EQ	18-Nov-2022	576.50	577.00	580.60	560.00	570.00	568.70	573.46	98944	567.41	7199	45783	46.27
PRITI	EQ	18-Nov-2022	144.85	144.60	147.60	137.65	139.70	138.50	140.66	68191	95.91	2398	38434	56.36
PRITIKAUTO	EQ	18-Nov-2022	16.50	16.50	17.25	16.20	16.50	16.40	16.59	305782	50.74	576	218901	71.59
PRIVISCL	EQ	18-Nov-2022	1216.15	1211.15	1227.00	1186.90	1190.05	1194.55	1205.45	7914	95.40	866	4314	54.51
PROPEQUITY	SM	18-Nov-2022	150.55	150.00	160.00	147.00	155.00	155.00	152.47	34800	53.06	25	25200	72.41
PROZONINTU	EQ	18-Nov-2022	21.35	21.80	21.95	21.10	21.60	21.65	21.60	205530	44.40	959	118370	57.59
PRSMJOHNSN	EQ	18-Nov-2022	119.70	119.95	120.30	116.50	118.45	117.45	118.23	121334	143.45	1964	78711	64.87
PRUDENT	EQ	18-Nov-2022	795.85	804.00	810.00	793.00	796.05	804.60	801.14	27862	223.21	4246	17489	62.77
PSB	EQ	18-Nov-2022	18.25	18.50	19.15	18.35	18.80	18.85	18.86	2472934	466.42	4777	1129398	45.67
PSPPROJECT	EQ	18-Nov-2022	626.80	629.90	629.90	617.05	625.05	624.85	622.83	95773	596.50	4120	40661	42.46
PSUBNKBEES	EQ	18-Nov-2022	41.99	42.19	42.99	42.10	42.50	42.66	42.49	1962027	833.61	4020	1189084	60.60
PTC	BZ	18-Nov-2022	76.85	80.65	80.65	79.00	80.65	80.65	80.44	583686	469.53	4246	-	-
PTL	EQ	18-Nov-2022	31.10	30.95	31.25	30.80	30.80	30.85	31.00	39578	12.27	557	29119	73.57
PULZ	SM	18-Nov-2022	47.95	50.30	50.30	50.30	50.30	50.30	50.30	20000	10.06	3	20000	100.00
PUNJABCHEM	EQ	18-Nov-2022	1191.90	1214.95	1214.95	1147.00	1189.00	1191.60	1173.54	13157	154.40	2281	7911	60.13
PURVA	EQ	18-Nov-2022	89.40	90.70	90.70	88.50	89.75	89.60	89.78	108042	97.00	1680	57995	53.68
PVP	EQ	18-Nov-2022	7.65	7.65	7.80	7.40	7.80	7.70	7.57	430562	32.61	408	218877	50.84
PVR	EQ	18-Nov-2022	1752.35	1759.40	1778.00	1718.35	1724.00	1728.00	1747.33	714109	12477.83	43978	290317	40.65
QGOLDHALF	EQ	18-Nov-2022	44.98	45.41	45.41	44.91	45.03	45.02	45.01	18036	8.12	209	13357	74.06
QMSMEDI	SM	18-Nov-2022	186.70	191.90	191.90	178.50	178.50	180.30	184.19	124000	228.39	84	93000	75.00
QNIFTY	EQ	18-Nov-2022	1941.10	1939.99	1939.99	1930.00	1938.00	1938.66	1934.49	315	6.09	31	159	50.48
QUADPRO	SM	18-Nov-2022	5.15	5.15	5.15	5.15	5.15	5.15	5.15	12000	0.62	1	12000	100.00
QUESS	EQ	18-Nov-2022	461.40	462.00	466.20	449.30	453.50	452.00	456.33	199333	909.62	7699	122740	61.58
QUICKHEAL	EQ	18-Nov-2022	179.60	180.45	180.45	177.10	178.05	177.95	178.31	41006	73.12	1805	20679	50.43
RADHIKAJWE	EQ	18-Nov-2022	142.20	147.25	148.00	141.55	143.00	143.35	142.99	22312	31.90	335	10955	49.10
RADICO	EQ	18-Nov-2022	958.35	930.30	989.90	930.30	982.00	983.65	972.88	393462	3827.91	20441	161408	41.02
RADIOCITY	EQ	18-Nov-2022	23.20	23.35	23.55	23.25	23.35	23.35	23.41	36104	8.45	180	30897	85.58
RAILTEL	EQ	18-Nov-2022	138.55	139.40	140.60	135.15	137.15	137.45	137.67	3536075	4868.01	19870	762803	21.57
RAIN	EQ	18-Nov-2022	172.90	173.65	173.70	166.25	166.75	166.90	168.47	2308422	3888.95	17469	932046	40.38
RAINBOW	EQ	18-Nov-2022	853.20	853.00	858.00	832.00	844.00	839.25	843.24	132332	1115.88	10300	37724	28.51
RAJESHEXPO	EQ	18-Nov-2022	729.40	727.00	789.70	714.25	746.00	757.25	750.16	374451	2809.00	14054	75048	20.04
RAJMET	EQ	18-Nov-2022	280.95	280.10	282.40	279.00	280.00	280.55	281.21	29923	84.15	225	28069	93.80
RAJRATAN	EQ	18-Nov-2022	960.05	974.00	979.75	941.00	954.00	958.80	963.06	45340	436.65	5272	25753	56.80
RAJRILTD	BE	18-Nov-2022	29.95	30.50	30.50	30.50	30.50	30.50	30.50	271	0.08	3	-	-
RAJSREESUG	EQ	18-Nov-2022	40.85	41.00	41.75	38.70	39.35	38.95	39.37	91005	35.83	1106	50334	55.31
RAJTV	EQ	18-Nov-2022	44.60	44.40	46.50	43.25	45.20	45.05	44.57	2359	1.05	81	1057	44.81
RALLIS	EQ	18-Nov-2022	227.00	227.00	233.00	225.00	231.00	231.70	229.61	389680	894.74	6368	155176	39.82
RAMANEWS	EQ	18-Nov-2022	15.60	15.60	15.75	15.40	15.55	15.40	15.51	33825	5.24	97	29138	86.14
RAMAPHO	EQ	18-Nov-2022	253.05	248.35	261.30	247.20	249.50	249.35	249.43	13049	32.55	903	9640	73.88
RAMASTEEL	EQ	18-Nov-2022	175.95	176.00	181.60	173.60	175.90	175.80	177.38	1834569	3254.19	81473	578988	31.56
RAMCOCEM	EQ	18-Nov-2022	647.05	648.65	655.00	641.30	654.00	653.25	648.98	346494	2248.69	16497	138208	39.89
RAMCOIND	EQ	18-Nov-2022	165.15	166.00	167.45	163.00	165.90	164.85	164.98	65064	107.34	2009	41957	64.49
RAMCOSYS	EQ	18-Nov-2022	233.40	233.40	235.85	227.15	229.25	228.65	231.12	42115	97.33	1950	23699	56.27
RAMKY	EQ	18-Nov-2022	263.70	263.65	279.90	263.65	279.90	276.65	273.98	341678	936.12	11932	179900	52.65
RAMRAT	EQ	18-Nov-2022	179.85	182.40	182.40	174.40	177.00	176.55	177.15	45607	80.79	3013	27088	59.39
RANASUG	EQ	18-Nov-2022	22.90	22.90	23.10	22.40	22.60	22.50	22.76	318429	72.47	1503	191457	60.13
RANEENGINE	EQ	18-Nov-2022	222.50	224.85	224.95	221.10	224.00	223.00	222.55	761	1.69	58	558	73.32
RANEHOLDIN	EQ	18-Nov-2022	875.00	879.90	879.90	873.10	876.00	875.10	875.22	13927	121.89	401	10103	72.54
RATEGAIN	EQ	18-Nov-2022	286.10	287.00	288.90	282.95	285.10	285.70	285.98	136614	390.68	3439	60286	44.13
RATNAMANI	EQ	18-Nov-2022	1937.05	1934.00	1946.00	1901.00	1940.00	1923.75	1925.06	7577	145.86	1562	4873	64.31
RAYMOND	EQ	18-Nov-2022	1336.85	1325.00	1360.00	1325.00	1352.25	1353.05	1345.09	551508	7418.31	23387	157456	28.55
RBA	EQ	18-Nov-2022	116.25	115.00	115.00	111.20	112.65	112.30	113.09	696625	787.81	11049	355294	51.00
RBL	EQ	18-Nov-2022	725.30	720.05	727.45	709.00	709.00	712.80	715.59	2905	20.79	548	1505	51.81
RBLBANK	EQ	18-Nov-2022	145.20	145.80	146.40	142.40	143.85	144.05	144.18	8770924	12645.77	34131	1149100	13.10
RCF	EQ	18-Nov-2022	98.85	99.35	99.60	97.50	97.85	97.95	98.26	1228177	1206.77	7287	655481	53.37
RECLTD	EQ	18-Nov-2022	100.30	100.50	101.25	99.50	100.00	100.05	100.24	7268505	7285.81	23454	3297096	45.36
RECLTD	N1	18-Nov-2022	1011.71	1106.00	1106.00	1006.00	1034.99	1032.58	1039.56	4517	46.96	24	3917	86.72
RECLTD	N3	18-Nov-2022	1031.50	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	100	1.01	1	100	100.00
RECLTD	N6	18-Nov-2022	1237.26	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	224	2.59	22	224	100.00
RECLTD	N8	18-Nov-2022	1035.00	1016.05	1019.10	1011.00	1018.76	1018.68	1014.44	3908	39.64	19	3103	79.40
RECLTD	N9	18-Nov-2022	1176.00	1180.00	1180.00	1175.90	1178.00	1178.00	1178.18	1416	16.68	10	1416	100.00
RECLTD	NF	18-Nov-2022	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	10	0.12	1	10	100.00
RECLTD	NG	18-Nov-2022	1299.50	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	10	0.13	1	10	100.00
REDINGTON	EQ	18-Nov-2022	164.35	165.35	170.45	163.75	170.20	169.70	167.87	8146377	13675.59	54219	4313034	52.94
REFEX	EQ	18-Nov-2022	229.20	236.00	236.00	223.20	225.10	225.55	228.74	123368	282.19	2633	71563	58.01
REGENCERAM	BE	18-Nov-2022	23.65	24.15	24.80	22.50	24.80	24.35	23.52	24495	5.76	165	-	-
RELAXO	EQ	18-Nov-2022	908.55	913.10	914.45	880.50	892.95	889.95	892.73	284586	2540.58	24954	164323	57.74
RELCHEMQ	EQ	18-Nov-2022	192.90	194.00	194.05	187.00	189.00	188.70	189.75	6002	11.39	357	3786	63.08
RELIANCE	EQ	18-Nov-2022	2599.05	2606.75	2609.00	2571.10	2597.05	2597.65	2589.31	2447425	63371.50	104090	1215602	49.67
RELIGARE	EQ	18-Nov-2022	177.80	178.10	180.40	174.60	175.50	175.65	177.23	255711	453.19	3472	115628	45.22
RELINFRA	BE	18-Nov-2022	146.05	147.35	152.25	147.25	148.00	147.65	149.58	561945	840.54	5463	-	-
REMSONSIND	EQ	18-Nov-2022	243.50	248.35	259.00	236.05	242.95	242.75	243.72	4076	9.93	267	1718	42.15
RENUKA	EQ	18-Nov-2022	56.60	56.75	57.20	55.85	56.20	56.55	56.49	9202925	5199.04	21102	2353461	25.57
REPCOHOME	EQ	18-Nov-2022	248.90	249.90	251.40	238.00	239.80	239.95	244.41	122423	299.22	6528	70407	57.51
REPL	EQ	18-Nov-2022	156.15	157.55	157.55	156.25	157.50	157.00	156.86	4432	6.95	190	3366	75.95
REPRO	EQ	18-Nov-2022	418.40	420.55	422.95	399.00	400.75	402.75	406.22	10935	44.42	1005	7286	66.63
RESPONIND	EQ	18-Nov-2022	132.05	136.00	146.85	135.30	144.00	143.70	142.17	388418	552.22	7485	55081	14.18
REVATHI	EQ	18-Nov-2022	1010.20	1024.00	1136.80	1015.00	1128.00	1126.60	1103.73	90321	996.90	9553	27660	30.62
REXPIPES	SM	18-Nov-2022	40.65	38.85	40.95	38.85	40.95	40.95	39.60	12000	4.75	3	8000	66.67
RGL	EQ	18-Nov-2022	96.05	95.60	95.60	91.00	92.05	91.85	92.32	104201	96.20	1939	31950	30.66
RHFL	BE	18-Nov-2022	3.80	3.85	3.85	3.70	3.75	3.75	3.75	517515	19.43	633	-	-
RHFL	N6	18-Nov-2022	400.00	400.00	400.00	390.00	394.49	394.49	395.65	358	1.42	28	346	96.65
RHIM	EQ	18-Nov-2022	626.75	630.00	648.00	627.00	646.00	645.35	640.27	240446	1539.50	16199	112699	46.87
RICOAUTO	EQ	18-Nov-2022	55.90	56.10	56.80	55.50	56.20	56.35	56.03	252917	141.70	1788	140552	55.57
RIIL	EQ	18-Nov-2022	1026.60	1031.40	1038.70	996.10	1006.00	1005.85	1016.25	283226	2878.27	12473	69051	24.38
RITCO	BE	18-Nov-2022	179.50	183.90	183.90	179.00	180.00	181.65	180.77	6370	11.52	48	-	-
RITES	EQ	18-Nov-2022	385.35	384.55	389.95	382.15	385.00	385.50	385.43	627913	2420.16	18296	215320	34.29
RITEZONE	ST	18-Nov-2022	78.75	77.00	82.65	75.10	82.65	82.65	81.53	81600	66.53	34	65600	80.39
RKDL	BE	18-Nov-2022	17.60	17.60	18.20	17.30	17.65	17.55	17.70	16892	2.99	96	-	-
RKEC	EQ	18-Nov-2022	45.85	46.40	46.40	44.60	44.75	45.05	45.25	18887	8.55	170	12213	64.66
RKFORGE	EQ	18-Nov-2022	230.30	231.25	231.85	223.70	227.40	227.15	227.01	262100	594.99	3915	126923	48.43
RMCL	BZ	18-Nov-2022	1.95	2.00	2.00	1.90	2.00	1.90	1.93	8126	0.16	35	-	-
RMDRIP	SM	18-Nov-2022	19.90	20.85	20.85	18.95	18.95	18.95	19.85	20000	3.97	10	16000	80.00
RML	EQ	18-Nov-2022	373.85	374.95	375.95	370.10	372.60	371.30	371.92	4060	15.10	208	2660	65.52
RNAVAL	BZ	18-Nov-2022	2.75	2.65	2.80	2.65	2.75	2.70	2.68	544391	14.60	600	-	-
ROHLTD	EQ	18-Nov-2022	264.80	262.50	283.70	262.50	281.00	280.85	276.67	186140	514.99	4398	109792	58.98
ROLEXRINGS	EQ	18-Nov-2022	1908.40	1926.40	1968.75	1919.90	1939.00	1933.55	1941.46	37315	724.46	5977	17261	46.26
ROLLT	EQ	18-Nov-2022	1.30	1.30	1.35	1.25	1.25	1.25	1.30	518623	6.72	151	427309	82.39
ROLTA	BZ	18-Nov-2022	3.90	3.95	4.00	3.80	4.00	3.90	3.89	249705	9.72	269	-	-
ROML	BE	18-Nov-2022	60.00	59.00	61.45	58.25	58.50	58.50	58.71	1809	1.06	31	-	-
ROSSARI	EQ	18-Nov-2022	811.25	815.35	815.35	803.00	807.05	805.60	806.36	14349	115.70	2593	8479	59.09
ROSSELLIND	EQ	18-Nov-2022	319.05	319.00	319.55	299.00	306.05	306.85	307.87	138429	426.19	5785	62722	45.31
ROTO	EQ	18-Nov-2022	426.20	423.85	432.65	420.50	422.00	422.05	425.71	9627	40.98	598	4736	49.19
ROUTE	EQ	18-Nov-2022	1326.75	1344.00	1359.25	1308.00	1313.80	1314.55	1339.26	173687	2326.13	15388	55591	32.01
RPGLIFE	EQ	18-Nov-2022	913.30	913.00	920.00	885.95	901.50	897.25	903.83	48051	434.30	4544	19098	39.75
RPOWER	BE	18-Nov-2022	15.65	15.70	15.95	15.45	15.55	15.50	15.68	3653816	572.93	10279	-	-
RPPINFRA	EQ	18-Nov-2022	35.70	35.70	35.95	35.40	35.50	35.50	35.61	18734	6.67	172	14133	75.44
RPPL	EQ	18-Nov-2022	166.70	167.95	170.05	164.00	164.15	164.60	166.87	8919	14.88	345	6129	68.72
RPSGVENT	EQ	18-Nov-2022	466.40	468.05	468.20	450.15	454.05	453.50	456.82	23867	109.03	1950	15052	63.07
RSSOFTWARE	EQ	18-Nov-2022	26.95	27.50	27.50	26.30	26.85	26.50	26.95	52869	14.25	395	36417	68.88
RSWM	EQ	18-Nov-2022	292.15	292.15	299.15	292.00	295.25	293.60	294.70	45102	132.92	2391	21859	48.47
RSYSTEMS	EQ	18-Nov-2022	271.00	272.00	278.75	260.50	262.50	262.35	270.42	595875	1611.34	13536	209252	35.12
RTNINDIA	EQ	18-Nov-2022	49.05	49.35	49.75	48.80	49.10	49.00	49.11	732754	359.83	3469	332933	45.44
RTNPOWER	EQ	18-Nov-2022	4.10	4.10	4.10	4.00	4.10	4.05	4.05	8022607	324.96	5077	4518077	56.32
RUBYMILLS	EQ	18-Nov-2022	211.20	213.10	219.00	208.05	211.30	210.90	212.70	16298	34.67	809	8394	51.50
RUCHINFRA	BE	18-Nov-2022	11.15	10.70	11.40	10.70	11.25	11.00	11.10	82455	9.16	320	-	-
RUCHIRA	EQ	18-Nov-2022	134.25	134.25	136.00	131.45	131.90	131.85	132.97	98837	131.42	2119	59587	60.29
RUPA	EQ	18-Nov-2022	290.15	291.40	292.85	285.50	291.00	288.70	288.45	117301	338.35	3884	53906	45.96
RUSHIL	EQ	18-Nov-2022	410.35	410.00	411.00	395.10	397.00	397.45	401.34	128083	514.05	5522	84204	65.74
RVHL	BE	18-Nov-2022	25.90	24.85	25.50	24.85	24.85	24.85	25.32	8473	2.15	24	-	-
RVNL	EQ	18-Nov-2022	61.05	61.45	63.90	61.20	63.35	63.20	62.70	46353447	29062.87	85260	6955786	15.01
S&SPOWER	BE	18-Nov-2022	21.80	21.80	22.60	20.80	22.60	22.60	21.60	735	0.16	10	-	-
SABAR	SM	18-Nov-2022	15.30	15.00	15.00	15.00	15.00	15.00	15.00	10000	1.50	1	10000	100.00
SABTN	BE	18-Nov-2022	1.60	1.60	1.60	1.55	1.60	1.60	1.56	962	0.02	8	-	-
SADBHAV	EQ	18-Nov-2022	11.15	11.20	11.40	11.05	11.30	11.25	11.24	299463	33.67	1012	199484	66.61
SADBHIN	EQ	18-Nov-2022	5.45	5.50	5.60	5.40	5.50	5.45	5.49	265889	14.60	544	194763	73.25
SAFARI	EQ	18-Nov-2022	1697.65	1710.00	1724.45	1660.50	1660.50	1675.80	1698.86	17431	296.13	5554	7243	41.55
SAGARDEEP	EQ	18-Nov-2022	26.85	27.55	27.60	26.00	26.35	26.45	26.69	19830	5.29	188	14351	72.37
SAGCEM	EQ	18-Nov-2022	199.75	200.05	201.50	197.75	199.80	199.80	199.45	15818	31.55	698	9199	58.16
SAIL	EQ	18-Nov-2022	81.75	81.90	82.45	79.85	80.75	80.65	80.83	17752344	14349.87	40705	5853009	32.97
SAKAR	EQ	18-Nov-2022	239.90	243.95	243.95	232.00	236.45	234.80	236.36	12028	28.43	373	6791	56.46
SAKHTISUG	EQ	18-Nov-2022	22.20	22.40	22.45	21.70	21.90	21.85	22.06	166327	36.69	679	98142	59.01
SAKSOFT	EQ	18-Nov-2022	112.10	112.30	113.20	109.00	109.30	110.05	111.55	261849	292.09	5124	120952	46.19
SAKUMA	EQ	18-Nov-2022	15.05	15.20	15.20	14.90	15.00	14.95	14.99	303255	45.47	664	222656	73.42
SALASAR	EQ	18-Nov-2022	31.70	32.00	33.30	31.80	32.65	32.40	32.62	1642445	535.79	3854	1056124	64.30
SALONA	EQ	18-Nov-2022	281.70	286.80	292.00	281.05	291.65	288.45	286.63	4559	13.07	189	3302	72.43
SALSTEEL	EQ	18-Nov-2022	12.30	12.70	12.70	12.25	12.25	12.30	12.36	52252	6.46	304	38498	73.68
SALZERELEC	EQ	18-Nov-2022	252.80	255.00	258.20	250.10	254.00	257.00	254.05	69914	177.61	2904	38396	54.92
SAMBHAAV	BE	18-Nov-2022	4.15	4.30	4.30	4.00	4.20	4.20	4.09	54648	2.23	118	-	-
SANCO	BE	18-Nov-2022	8.85	8.85	8.95	8.60	8.75	8.75	8.73	2335	0.20	29	-	-
SANDESH	EQ	18-Nov-2022	821.35	812.50	830.45	812.50	813.05	813.30	820.87	1917	15.74	180	1226	63.95
SANDHAR	EQ	18-Nov-2022	230.60	231.85	232.00	229.85	230.00	230.10	231.13	27249	62.98	634	21711	79.68
SANGAMIND	EQ	18-Nov-2022	270.30	272.10	272.30	267.00	267.00	267.25	269.03	9177	24.69	373	5878	64.05
SANGHIIND	BE	18-Nov-2022	69.85	73.30	73.30	66.40	69.00	68.00	69.35	2329578	1615.66	5557	-	-
SANGHVIMOV	EQ	18-Nov-2022	283.35	287.90	294.00	279.00	285.00	286.80	288.71	339073	978.92	10997	114587	33.79
SANGINITA	EQ	18-Nov-2022	21.50	21.80	21.80	21.15	21.65	21.70	21.53	9052	1.95	107	6421	70.93
SANOFI	EQ	18-Nov-2022	5531.15	5535.55	5555.00	5526.10	5555.00	5544.00	5541.61	6666	369.40	1725	4774	71.62
SANSERA	EQ	18-Nov-2022	724.95	721.25	744.20	721.25	736.20	740.10	737.26	102527	755.89	9331	61501	59.99
SANWARIA	BZ	18-Nov-2022	0.75	0.75	0.80	0.70	0.80	0.75	0.74	731104	5.42	476	-	-
SAPPHIRE	EQ	18-Nov-2022	1342.55	1336.00	1357.90	1331.05	1346.95	1342.50	1345.13	33282	447.69	4741	18219	54.74
SARDAEN	EQ	18-Nov-2022	901.45	906.00	907.00	893.00	897.25	902.95	900.35	17774	160.03	1209	13606	76.55
SAREGAMA	EQ	18-Nov-2022	379.75	381.15	383.35	375.65	376.25	377.15	378.55	53610	202.94	3239	25561	47.68
SARLAPOLY	EQ	18-Nov-2022	44.30	44.30	45.30	44.00	44.00	44.20	44.54	44736	19.92	755	21307	47.63
SARVESHWAR	SM	18-Nov-2022	63.00	62.50	62.50	61.05	61.10	61.10	61.52	17600	10.83	11	14400	81.82
SASKEN	EQ	18-Nov-2022	909.20	913.00	913.00	902.05	909.50	906.10	905.05	2746	24.85	384	1565	56.99
SASTASUNDR	EQ	18-Nov-2022	293.30	295.90	295.90	280.15	282.00	281.95	286.32	14335	41.04	1031	9662	67.40
SATIA	EQ	18-Nov-2022	148.85	149.40	151.95	149.10	150.50	150.70	150.79	336030	506.69	6458	162136	48.25
SATIN	EQ	18-Nov-2022	137.50	140.00	140.00	130.15	132.00	131.85	133.95	216814	290.43	2710	157012	72.42
SBC	EQ	18-Nov-2022	10.90	11.05	11.20	10.45	10.90	10.85	10.76	2977135	320.48	3187	1364111	45.82
SBCL	EQ	18-Nov-2022	410.45	409.00	413.25	383.60	400.00	398.05	396.42	101813	403.61	7071	53432	52.48
SBICARD	EQ	18-Nov-2022	797.35	800.50	800.50	786.00	794.45	793.20	791.26	1260838	9976.50	52894	707528	56.12
SBIETFCON	EQ	18-Nov-2022	78.20	76.83	78.59	76.83	77.75	77.72	77.55	2880	2.23	124	2247	78.02
SBIETFIT	EQ	18-Nov-2022	308.78	308.48	311.93	306.10	308.75	308.39	307.33	26159	80.39	302	7285	27.85
SBIETFPB	EQ	18-Nov-2022	216.72	236.00	236.00	214.57	216.64	216.41	216.91	4394	9.53	97	3254	74.06
SBIETFQLTY	EQ	18-Nov-2022	152.86	152.86	153.37	151.51	153.12	153.03	152.29	898	1.37	53	502	55.90
SBILIFE	EQ	18-Nov-2022	1254.35	1254.35	1261.00	1237.65	1243.25	1242.75	1245.74	1253218	15611.86	35620	883550	70.50
SBIN	EQ	18-Nov-2022	599.05	601.00	605.75	597.15	602.05	602.70	601.12	12933675	77747.46	155935	5077955	39.26
SCAPDVR	EQ	18-Nov-2022	15.85	15.50	16.00	15.10	15.95	15.70	15.41	1565425	241.30	1315	867060	55.39
SCHAEFFLER	EQ	18-Nov-2022	2987.65	2987.65	3008.70	2917.60	2970.00	2960.35	2951.04	89668	2646.13	12905	47673	53.17
SCHAND	EQ	18-Nov-2022	172.05	173.65	175.45	170.00	171.15	171.15	171.82	61005	104.82	3428	29561	48.46
SCHNEIDER	EQ	18-Nov-2022	160.70	161.40	161.80	158.10	159.10	159.65	159.48	199308	317.86	3872	68616	34.43
SCI	EQ	18-Nov-2022	129.15	129.50	130.50	127.35	128.90	128.45	129.01	696923	899.10	4453	324705	46.59
SDBL	EQ	18-Nov-2022	121.10	121.95	122.20	115.60	116.70	117.05	118.47	256042	303.32	3709	140066	54.70
SDL24BEES	EQ	18-Nov-2022	109.35	109.20	109.45	109.20	109.44	109.44	109.37	1234	1.35	12	580	47.00
SDL26BEES	EQ	18-Nov-2022	108.75	108.84	108.90	108.58	108.72	108.74	108.66	8138	8.84	25	6047	74.31
SEAMECLTD	EQ	18-Nov-2022	982.25	978.75	985.25	953.85	961.50	961.30	968.11	4353	42.14	546	2956	67.91
SECL	SM	18-Nov-2022	365.20	358.00	383.45	346.95	382.00	382.80	370.22	37500	138.83	27	20000	53.33
SECURCRED	EQ	18-Nov-2022	93.60	96.40	96.40	93.50	95.00	94.80	94.65	38076	36.04	475	9454	24.83
SECURKLOUD	EQ	18-Nov-2022	59.40	59.50	61.20	59.05	59.90	59.90	60.12	127952	76.92	651	93074	72.74
SEJALLTD	BE	18-Nov-2022	256.20	256.20	265.90	252.00	261.90	255.15	255.12	1516	3.87	48	-	-
SELAN	EQ	18-Nov-2022	299.20	299.00	302.90	292.30	292.50	294.90	298.16	35778	106.68	4369	17079	47.74
SEPC	EQ	18-Nov-2022	8.05	8.15	8.20	7.95	8.00	8.00	8.03	302489	24.30	345	253177	83.70
SEPOWER	EQ	18-Nov-2022	17.90	18.35	18.35	17.40	17.40	17.55	17.69	35435	6.27	224	17797	50.22
SEQUENT	EQ	18-Nov-2022	93.15	93.65	93.95	90.90	92.65	92.20	92.03	587084	540.31	8765	248751	42.37
SERVOTECH	BE	18-Nov-2022	157.05	162.55	162.55	149.20	149.20	150.85	153.50	6570	10.09	188	-	-
SESHAPAPER	EQ	18-Nov-2022	287.00	286.50	292.20	280.10	289.00	289.90	287.56	111706	321.22	5396	55162	49.38
SETCO	EQ	18-Nov-2022	10.60	10.80	10.95	9.90	10.10	10.25	10.39	141106	14.66	450	116930	82.87
SETF10GILT	EQ	18-Nov-2022	205.20	205.20	205.50	205.00	205.00	205.18	205.22	8120	16.66	15	8100	99.75
SETFGOLD	EQ	18-Nov-2022	46.40	46.59	46.59	46.31	46.41	46.42	46.43	403068	187.14	835	345323	85.67
SETFNIF50	EQ	18-Nov-2022	189.28	189.99	189.99	188.01	189.19	189.03	188.80	139249	262.91	2196	79218	56.89
SETFNIFBK	EQ	18-Nov-2022	426.12	427.23	427.27	424.10	426.23	425.84	425.39	18103	77.01	601	6975	38.53
SETFNN50	EQ	18-Nov-2022	448.86	448.01	449.99	444.31	446.71	446.55	446.26	10469	46.72	603	9250	88.36
SETUINFRA	BE	18-Nov-2022	2.10	2.10	2.20	2.00	2.10	2.05	2.03	266207	5.42	286	-	-
SFL	EQ	18-Nov-2022	2697.00	2706.05	2710.50	2672.35	2699.95	2699.45	2693.85	3155	84.99	934	2132	67.58
SGBAPR28I	GB	18-Nov-2022	4970.00	4916.00	4935.00	4911.00	4935.00	4934.79	4928.64	69	3.40	23	68	98.55
SGBAUG24	GB	18-Nov-2022	5259.49	5202.00	5260.00	5201.00	5233.01	5233.67	5229.84	183	9.57	17	170	92.90
SGBAUG27	GB	18-Nov-2022	4975.00	5025.00	5025.00	4990.00	4990.00	4990.00	5000.42	24	1.20	10	22	91.67
SGBAUG28V	GB	18-Nov-2022	4999.20	5000.00	5003.00	4990.00	4999.90	4999.63	4994.19	987	49.29	132	959	97.16
SGBAUG29V	GB	18-Nov-2022	4928.25	4949.00	4950.00	4920.01	4925.01	4925.01	4941.04	330	16.31	38	292	88.48
SGBAUG30	GB	18-Nov-2022	5093.37	5021.00	5084.00	5021.00	5075.00	5077.50	5053.11	58	2.93	36	51	87.93
SGBD29VIII	GB	18-Nov-2022	4932.20	4935.00	4958.95	4935.00	4958.95	4955.97	4949.58	42	2.08	15	36	85.71
SGBDC27VII	GB	18-Nov-2022	4995.36	4926.00	4995.00	4926.00	4995.00	4995.00	4972.00	3	0.15	2	3	100.00
SGBDEC25	GB	18-Nov-2022	5300.00	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	3	0.16	1	3	100.00
SGBDEC2513	GB	18-Nov-2022	5275.00	5275.00	5285.00	5275.00	5275.00	5275.00	5276.75	80	4.22	11	80	100.00
SGBDEC25XI	GB	18-Nov-2022	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	10	0.53	1	10	100.00
SGBDEC26	GB	18-Nov-2022	5050.00	5025.00	5050.00	5025.00	5050.00	5045.83	5045.83	6	0.30	2	6	100.00
SGBFEB24	GB	18-Nov-2022	5251.01	5250.00	5271.00	5241.03	5244.04	5244.03	5252.49	27	1.42	6	27	100.00
SGBFEB27	GB	18-Nov-2022	4929.01	4932.00	4999.89	4932.00	4999.89	4999.89	4955.70	11	0.55	5	7	63.64
SGBFEB28IX	GB	18-Nov-2022	4989.99	5049.00	5049.00	4975.00	4975.00	4975.00	5030.50	4	0.20	2	4	100.00
SGBFEB29XI	GB	18-Nov-2022	4924.00	4911.00	4950.00	4911.00	4950.00	4948.18	4933.31	149	7.35	20	134	89.93
SGBJ28VIII	GB	18-Nov-2022	4855.00	4920.00	4930.00	4911.00	4911.00	4911.00	4927.58	12	0.59	5	11	91.67
SGBJAN26	GB	18-Nov-2022	5220.00	5225.00	5260.00	5225.00	5260.00	5256.31	5251.58	132	6.93	10	131	99.24
SGBJAN27	GB	18-Nov-2022	5090.00	4901.02	4901.02	4901.02	4901.02	4901.02	4901.02	1	0.05	1	1	100.00
SGBJAN29IX	GB	18-Nov-2022	4931.66	4900.00	4944.49	4900.00	4940.00	4937.00	4932.89	122	6.02	30	119	97.54
SGBJAN29X	GB	18-Nov-2022	4944.99	4905.00	4945.00	4905.00	4944.99	4944.99	4940.43	648	32.01	67	624	96.30
SGBJAN30IX	GB	18-Nov-2022	4924.20	4924.00	4999.00	4915.20	4917.00	4918.40	4935.66	136	6.71	34	112	82.35
SGBJU29III	GB	18-Nov-2022	4930.00	4933.00	4939.95	4930.00	4938.00	4938.00	4934.52	294	14.51	33	294	100.00
SGBJUL25	GB	18-Nov-2022	5231.01	5231.01	5240.00	5231.01	5240.00	5240.00	5237.14	22	1.15	3	22	100.00
SGBJUL28IV	GB	18-Nov-2022	4949.44	4949.44	4960.00	4937.00	4955.00	4955.00	4947.33	904	44.72	89	723	79.98
SGBJUL29IV	GB	18-Nov-2022	4930.00	4930.00	4942.00	4903.00	4930.00	4930.00	4934.33	223	11.00	31	187	83.86
SGBJUN27	GB	18-Nov-2022	4911.00	4920.00	4950.00	4920.00	4936.00	4939.60	4925.15	54	2.66	7	51	94.44
SGBJUN28	GB	18-Nov-2022	4940.20	4891.00	4950.00	4891.00	4940.50	4940.81	4934.78	200	9.87	33	198	99.00
SGBJUN29II	GB	18-Nov-2022	4941.38	4940.00	4954.80	4940.00	4954.65	4950.33	4943.04	990	48.94	85	981	99.09
SGBJUN30	GB	18-Nov-2022	5009.00	4960.51	5017.00	4925.10	4990.00	4985.00	4978.20	85	4.23	41	53	62.35
SGBMAR24	GB	18-Nov-2022	5182.03	5150.00	5200.00	5150.00	5196.00	5196.00	5192.20	57	2.96	7	57	100.00
SGBMAR25	GB	18-Nov-2022	5176.00	5193.05	5240.00	5193.05	5201.05	5201.05	5206.44	163	8.49	9	163	100.00
SGBMAR28X	GB	18-Nov-2022	4910.00	4910.00	4916.00	4910.00	4910.00	4911.23	4910.30	134	6.58	7	133	99.25
SGBMAR30X	GB	18-Nov-2022	4944.94	4944.94	4944.94	4871.50	4920.00	4919.34	4920.65	157	7.73	25	139	88.54
SGBMAY25	GB	18-Nov-2022	5131.01	5200.00	5207.75	5151.01	5207.75	5200.08	5175.76	294	15.22	21	292	99.32
SGBMAY26	GB	18-Nov-2022	5070.00	5200.00	5200.00	5050.01	5050.01	5050.01	5133.34	3	0.15	3	2	66.67
SGBMAY28	GB	18-Nov-2022	4916.71	4916.71	4926.90	4900.00	4924.00	4922.46	4920.74	981	48.27	94	938	95.62
SGBMAY29I	GB	18-Nov-2022	4950.84	4950.84	4967.00	4950.84	4955.06	4955.05	4961.68	907	45.00	100	867	95.59
SGBMR29XII	GB	18-Nov-2022	4907.34	4900.00	4928.99	4900.00	4922.99	4921.98	4917.45	611	30.05	39	537	87.89
SGBN28VIII	GB	18-Nov-2022	4967.49	4959.00	4959.00	4900.69	4949.00	4949.00	4936.86	63	3.11	25	63	100.00
SGBNOV23	GB	18-Nov-2022	5280.00	5279.00	5285.00	5279.00	5285.00	5285.00	5279.55	22	1.16	2	22	100.00
SGBNOV24	GB	18-Nov-2022	5131.76	5115.01	5150.00	5115.01	5150.00	5150.00	5148.59	54	2.78	4	54	100.00
SGBNOV25	GB	18-Nov-2022	5247.00	5025.01	5025.01	5025.01	5025.01	5025.01	5025.01	8	0.40	2	8	100.00
SGBNOV26	GB	18-Nov-2022	5001.00	5001.00	5001.00	4980.00	4980.00	4980.00	4988.40	25	1.25	11	25	100.00
SGBNV29VII	GB	18-Nov-2022	4921.26	4922.00	4922.00	4892.00	4910.00	4910.04	4907.37	748	36.71	73	500	66.84
SGBOC28VII	GB	18-Nov-2022	4916.53	4916.53	4930.00	4910.00	4929.99	4919.54	4915.67	112	5.51	19	102	91.07
SGBOCT25	GB	18-Nov-2022	5151.01	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	2	0.11	1	2	100.00
SGBOCT25V	GB	18-Nov-2022	5148.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	2	0.10	1	2	100.00
SGBOCT26	GB	18-Nov-2022	4991.00	4967.00	4967.00	4966.00	4966.00	4966.00	4966.50	10	0.50	2	10	100.00
SGBOCT27	GB	18-Nov-2022	4930.00	4994.90	4994.90	4989.90	4989.90	4989.90	4994.37	19	0.95	5	19	100.00
SGBOCT27VI	GB	18-Nov-2022	4939.98	4890.00	4949.00	4890.00	4948.00	4948.00	4900.52	50	2.45	7	41	82.00
SGBSEP24	GB	18-Nov-2022	5243.00	5131.01	5203.00	5131.01	5201.09	5201.09	5153.03	98	5.05	13	98	100.00
SGBSEP27	GB	18-Nov-2022	4960.00	4999.99	4999.99	4999.99	4999.99	4999.99	4999.99	1	0.05	1	1	100.00
SGBSEP28VI	GB	18-Nov-2022	4935.07	4935.07	4970.00	4930.00	4970.00	4966.59	4941.48	1300	64.24	125	849	65.31
SGBSEP29VI	GB	18-Nov-2022	4918.02	4928.98	4928.98	4910.00	4926.00	4924.29	4921.92	423	20.82	62	388	91.73
SGIL	EQ	18-Nov-2022	142.55	145.25	146.05	140.60	141.30	142.35	143.44	3258	4.67	356	1635	50.18
SGL	EQ	18-Nov-2022	19.80	20.20	20.20	19.15	20.05	19.70	19.59	26750	5.24	183	18486	69.11
SHAHALLOYS	EQ	18-Nov-2022	57.80	57.50	58.75	56.35	56.80	56.80	57.16	6404	3.66	103	3618	56.50
SHAILY	EQ	18-Nov-2022	1582.95	1619.80	1662.55	1565.25	1590.00	1592.40	1604.42	2087	33.48	777	1273	61.00
SHAKTIPUMP	EQ	18-Nov-2022	410.85	412.90	412.90	402.00	405.90	405.30	405.77	40786	165.50	2645	24019	58.89
SHALBY	EQ	18-Nov-2022	143.25	144.00	149.40	143.15	145.55	145.05	146.05	178732	261.03	5006	71544	40.03
SHALPAINTS	EQ	18-Nov-2022	150.25	152.25	155.00	148.40	152.80	152.70	151.17	67649	102.27	3359	30278	44.76
SHANKARA	EQ	18-Nov-2022	695.25	695.70	712.95	692.15	698.00	701.45	699.36	33299	232.88	4563	15674	47.07
SHANTI	EQ	18-Nov-2022	21.25	22.15	22.15	20.50	20.50	20.55	20.72	19815	4.11	87	11572	58.40
SHANTIGEAR	EQ	18-Nov-2022	371.65	373.45	389.80	372.05	389.00	387.90	382.40	125916	481.50	7577	55884	44.38
SHARDACROP	EQ	18-Nov-2022	389.35	390.00	392.80	380.15	383.95	384.60	385.22	54844	211.27	3831	32809	59.82
SHARDAMOTR	EQ	18-Nov-2022	813.95	810.00	829.90	803.00	803.00	804.25	811.35	11732	95.19	1319	7138	60.84
SHAREINDIA	EQ	18-Nov-2022	1267.80	1278.00	1288.00	1222.70	1256.05	1261.85	1265.58	46561	589.27	2915	8819	18.94
SHARIABEES	EQ	18-Nov-2022	422.51	428.07	428.07	418.56	421.22	421.30	420.19	662	2.78	62	447	67.52
SHEMAROO	BE	18-Nov-2022	146.00	146.50	148.00	146.00	146.00	146.05	146.07	17570	25.66	144	-	-
SHIGAN	SM	18-Nov-2022	79.20	77.65	77.65	77.65	77.65	77.65	77.65	6000	4.66	2	3000	50.00
SHILPAMED	EQ	18-Nov-2022	279.10	280.00	284.00	275.55	277.40	278.65	279.39	160568	448.62	4136	83375	51.93
SHIVALIK	EQ	18-Nov-2022	747.85	740.20	817.40	740.20	799.00	803.20	789.58	20895	164.98	2332	11134	53.29
SHIVAMAUTO	EQ	18-Nov-2022	32.50	32.95	33.95	31.80	33.95	33.35	32.90	83533	27.48	517	43569	52.16
SHIVAMILLS	EQ	18-Nov-2022	100.90	102.95	103.60	100.10	103.25	101.25	100.89	18408	18.57	419	13599	73.88
SHIVATEX	EQ	18-Nov-2022	137.70	136.10	137.80	134.00	135.00	134.90	134.88	6511	8.78	325	4328	66.47
SHK	EQ	18-Nov-2022	136.10	136.70	138.85	136.65	137.95	137.50	137.63	118166	162.63	1863	56535	47.84
SHOPERSTOP	EQ	18-Nov-2022	677.35	666.50	669.95	640.00	656.00	655.30	651.02	214439	1396.05	18057	105243	49.08
SHRADHA	BE	18-Nov-2022	66.45	65.15	67.95	63.30	64.00	65.20	65.87	637	0.42	21	-	-
SHREDIGCEM	EQ	18-Nov-2022	67.30	67.00	69.75	66.05	66.60	66.65	67.14	106267	71.34	1572	54737	51.51
SHREECEM	EQ	18-Nov-2022	23239.70	23350.00	23350.00	22810.00	23165.00	23148.00	23031.48	39104	9006.23	12674	12036	30.78
SHREEPUSHK	EQ	18-Nov-2022	207.00	208.40	208.40	202.50	203.55	204.15	204.83	42297	86.64	2112	25777	60.94
SHREERAMA	BE	18-Nov-2022	14.05	13.60	14.30	13.35	13.35	13.35	13.54	41345	5.60	174	-	-
SHRENIK	EQ	18-Nov-2022	1.95	1.95	2.00	1.90	1.95	1.90	1.94	1239747	24.05	599	1219421	98.36
SHREYANIND	EQ	18-Nov-2022	164.30	165.20	174.90	164.60	166.00	166.60	171.39	153797	263.59	3801	72122	46.89
SHREYAS	EQ	18-Nov-2022	306.05	305.50	307.35	294.10	298.25	297.55	299.42	110677	331.38	4039	65659	59.32
SHRIPISTON	BE	18-Nov-2022	985.05	974.30	1000.00	938.00	973.00	965.60	966.64	465	4.49	43	-	-
SHRIRAMCIT	EQ	18-Nov-2022	1924.00	1933.65	1942.95	1872.45	1890.00	1887.95	1893.95	146634	2777.17	5376	121279	82.71
SHRIRAMPPS	EQ	18-Nov-2022	72.65	73.40	73.40	71.05	71.90	71.60	71.78	326688	234.50	3096	239268	73.24
SHYAMCENT	EQ	18-Nov-2022	22.30	22.25	22.30	21.95	22.00	22.00	22.07	298721	65.92	1034	197903	66.25
SHYAMMETL	EQ	18-Nov-2022	300.65	300.65	301.05	293.00	297.05	296.75	297.74	284791	847.92	3329	217916	76.52
SHYAMTEL	BE	18-Nov-2022	10.10	9.60	10.00	9.60	10.00	9.90	9.83	419	0.04	14	-	-
SIEMENS	EQ	18-Nov-2022	2869.90	2883.90	2902.00	2827.75	2836.00	2838.30	2850.63	223185	6362.18	15645	130608	58.52
SIGACHI	EQ	18-Nov-2022	265.50	266.80	272.00	263.00	269.05	267.85	265.62	59505	158.06	2507	46942	78.89
SIGIND	EQ	18-Nov-2022	38.85	39.30	39.30	38.50	38.70	38.65	38.93	18794	7.32	202	9073	48.28
SIGMA	SM	18-Nov-2022	213.05	204.40	222.00	204.00	222.00	222.00	212.46	4500	9.56	6	3000	66.67
SIKKO	BE	18-Nov-2022	111.15	105.60	116.70	105.60	116.70	116.70	110.06	62400	68.68	942	-	-
SIL	BE	18-Nov-2022	27.15	27.40	27.50	25.80	26.50	26.60	26.19	181715	47.59	925	-	-
SILGO	EQ	18-Nov-2022	23.15	23.25	23.60	23.00	23.00	23.05	23.21	14719	3.42	94	9677	65.74
SILINV	EQ	18-Nov-2022	310.60	310.00	310.00	300.30	304.20	304.95	304.71	989	3.01	68	771	77.96
SILLYMONKS	BE	18-Nov-2022	31.40	31.35	32.95	29.95	30.00	30.90	30.73	27094	8.33	98	-	-
SILVER	EQ	18-Nov-2022	62.82	63.00	63.05	62.75	63.05	62.95	62.95	97792	61.56	443	89932	91.96
SILVERBEES	EQ	18-Nov-2022	60.58	60.84	60.90	60.49	60.87	60.82	60.75	823261	500.14	1975	514809	62.53
SILVERTUC	BE	18-Nov-2022	338.00	340.00	342.00	329.90	339.90	335.45	337.60	2060	6.95	25	-	-
SIMBHALS	EQ	18-Nov-2022	21.35	21.00	21.70	20.65	20.70	20.80	20.80	31918	6.64	188	18050	56.55
SIMPLEXINF	EQ	18-Nov-2022	57.05	57.00	58.90	55.70	55.70	55.90	56.26	9856	5.55	266	5857	59.43
SINTERCOM	EQ	18-Nov-2022	100.35	98.00	101.90	98.00	100.05	100.05	100.17	11505	11.53	106	10893	94.68
SIRCA	EQ	18-Nov-2022	631.90	637.00	697.00	634.20	697.00	684.40	664.33	243141	1615.25	10261	119274	49.06
SIS	EQ	18-Nov-2022	397.50	399.50	403.40	392.20	392.30	393.90	396.99	60968	242.04	4303	41669	68.35
SITINET	EQ	18-Nov-2022	1.55	1.55	1.60	1.55	1.60	1.55	1.57	543763	8.54	370	495963	91.21
SIYSIL	EQ	18-Nov-2022	523.55	519.65	522.65	506.00	507.00	508.05	512.74	85249	437.11	4575	31096	36.48
SJS	EQ	18-Nov-2022	468.75	469.00	475.20	457.80	461.90	460.80	465.25	24809	115.43	1968	15251	61.47
SJVN	EQ	18-Nov-2022	35.75	35.75	36.00	35.20	35.60	35.55	35.53	3436031	1220.97	10931	1593250	46.37
SKFINDIA	EQ	18-Nov-2022	4940.45	4955.00	5148.00	4955.00	4988.00	4993.30	5065.53	269518	13652.51	29704	142996	53.06
SKIPPER	EQ	18-Nov-2022	72.15	72.00	73.45	70.40	70.50	70.90	71.55	60480	43.27	1177	36325	60.06
SKMEGGPROD	BE	18-Nov-2022	121.75	124.00	124.00	119.00	123.10	122.35	121.61	42449	51.62	327	-	-
SKP	SM	18-Nov-2022	199.55	202.00	226.00	202.00	217.10	217.65	215.60	63000	135.83	60	45000	71.43
SMARTLINK	EQ	18-Nov-2022	148.00	149.70	150.90	145.30	145.70	145.95	147.37	31079	45.80	1316	12368	39.80
SMCGLOBAL	EQ	18-Nov-2022	79.35	80.40	80.40	78.60	79.00	78.90	78.94	37493	29.60	279	33665	89.79
SMLISUZU	EQ	18-Nov-2022	687.25	678.00	689.20	668.80	673.15	671.90	676.80	13196	89.31	1187	8125	61.57
SMLT	EQ	18-Nov-2022	124.75	124.75	130.25	123.15	127.10	127.25	128.03	24786	31.73	1061	13186	53.20
SMSLIFE	EQ	18-Nov-2022	625.15	634.45	634.45	620.00	620.00	620.90	622.98	542	3.38	97	423	78.04
SMSPHARMA	EQ	18-Nov-2022	85.40	85.40	86.25	82.25	83.40	82.85	83.82	96554	80.93	1822	63650	65.92
SMVD	SM	18-Nov-2022	14.50	15.10	15.10	15.10	15.10	15.10	15.10	4040	0.61	1	4040	100.00
SNOWMAN	EQ	18-Nov-2022	36.10	36.25	37.00	36.15	36.45	36.45	36.59	205119	75.06	1555	110060	53.66
SOBHA	EQ	18-Nov-2022	631.65	630.00	634.00	618.05	619.00	621.40	623.92	71179	444.10	5574	34506	48.48
SOFTTECH	EQ	18-Nov-2022	153.55	153.30	156.00	149.00	155.70	155.75	152.92	657	1.00	67	115	17.50
SOLARA	EQ	18-Nov-2022	449.90	448.90	456.65	446.50	449.50	448.60	449.97	43316	194.91	4153	25840	59.65
SOLARINDS	EQ	18-Nov-2022	3996.05	4016.05	4034.95	3920.00	3950.00	3951.70	3965.92	23105	916.33	6648	11819	51.15
SOLEX	SM	18-Nov-2022	256.60	269.40	269.40	269.40	269.40	269.40	269.40	10000	26.94	5	8000	80.00
SOMANYCERA	EQ	18-Nov-2022	535.55	540.90	540.90	520.00	524.60	524.20	526.72	27929	147.11	4502	16762	60.02
SOMATEX	EQ	18-Nov-2022	7.65	7.75	7.90	7.50	7.75	7.55	7.65	6551	0.50	36	6486	99.01
SOMICONVEY	BE	18-Nov-2022	40.25	40.00	40.45	39.00	39.00	39.45	39.55	7377	2.92	57	-	-
SONACOMS	EQ	18-Nov-2022	445.15	446.00	456.90	442.00	445.80	445.65	449.31	845530	3799.01	24523	251988	29.80
SONAMCLOCK	EQ	18-Nov-2022	42.15	43.00	43.00	41.00	42.45	42.05	42.46	75911	32.23	1148	2741	3.61
SONATSOFTW	EQ	18-Nov-2022	540.35	543.10	543.10	523.40	524.85	524.70	531.31	46570	247.43	3595	21001	45.10
SONUINFRA	SM	18-Nov-2022	38.00	36.70	41.00	35.30	40.00	40.00	38.82	51000	19.80	17	45000	88.24
SOTL	EQ	18-Nov-2022	291.45	294.05	294.75	287.15	288.50	288.55	289.29	25320	73.25	1569	16203	63.99
SOUTHBANK	EQ	18-Nov-2022	14.40	14.50	14.90	14.45	14.45	14.55	14.64	30126887	4409.17	19375	11070572	36.75
SOUTHWEST	EQ	18-Nov-2022	132.95	131.45	134.55	128.50	130.05	130.10	130.76	72232	94.45	753	16680	23.09
SPAL	EQ	18-Nov-2022	359.50	360.00	369.95	355.90	369.00	368.40	363.18	15947	57.92	1302	8908	55.86
SPANDANA	BE	18-Nov-2022	550.10	554.00	558.60	540.00	550.00	546.75	549.97	320798	1764.28	825	-	-
SPARC	EQ	18-Nov-2022	239.65	240.80	249.85	238.55	246.15	243.10	243.75	531650	1295.92	9691	70145	13.19
SPCENET	BE	18-Nov-2022	24.75	24.75	25.65	24.00	24.85	24.85	24.91	128228	31.94	391	-	-
SPECIALITY	EQ	18-Nov-2022	193.50	193.95	198.40	191.25	195.50	195.40	194.61	73338	142.72	2114	38169	52.05
SPENCERS	EQ	18-Nov-2022	68.80	69.00	70.40	69.00	69.80	69.60	69.76	94637	66.02	1460	51444	54.36
SPENTEX	BZ	18-Nov-2022	1.35	1.35	1.40	1.30	1.40	1.35	1.34	23917	0.32	31	-	-
SPIC	EQ	18-Nov-2022	58.95	59.40	60.10	57.80	58.20	58.00	58.46	379131	221.63	2896	223952	59.07
SPICEJET	EQ	18-Nov-2022	38.70	39.15	39.15	38.40	38.65	38.60	38.69	678186	262.42	3067	323314	47.67
SPLIL	EQ	18-Nov-2022	71.00	70.50	72.05	69.25	70.85	70.60	70.51	72682	51.25	1147	46779	64.36
SPLPETRO	EQ	18-Nov-2022	762.15	766.00	775.00	758.00	762.35	761.35	766.23	26812	205.44	6015	14754	55.03
SPMLINFRA	EQ	18-Nov-2022	26.10	26.20	26.25	24.80	25.00	24.80	24.90	132000	32.87	450	89217	67.59
SPORTKING	EQ	18-Nov-2022	676.05	681.85	682.20	665.00	670.05	670.95	675.06	7832	52.87	746	4155	53.05
SPTL	BE	18-Nov-2022	3.15	3.10	3.15	3.00	3.05	3.05	3.06	1936569	59.29	1527	-	-
SREEL	EQ	18-Nov-2022	219.95	224.00	224.00	212.90	215.00	214.00	216.99	22185	48.14	1115	14147	63.77
SREIBNPNCD	NT	18-Nov-2022	192.00	166.60	174.90	166.60		174.90	168.49	53	0.09	5	41	77.36
SREIBNPNCD	NU	18-Nov-2022	189.90	166.55	166.55	166.55	166.55	166.55	166.55	134	0.22	8	134	100.00
SREIBNPNCD	NV	18-Nov-2022	170.13	165.25	174.40	165.25	174.40	174.40	169.83	20	0.03	3	10	50.00
SREIBNPNCD	NW	18-Nov-2022	180.00	165.10	165.10	165.10	165.10	165.10	165.10	5	0.01	3	3	60.00
SREIBNPNCD	Y7	18-Nov-2022	395.51	420.00	420.00	400.00	400.00	400.00	410.00	4	0.02	2	2	50.00
SREIBNPNCD	Y8	18-Nov-2022	404.90	404.90	404.90	404.90	404.90	404.90	404.90	87	0.35	3	87	100.00
SREIBNPNCD	YA	18-Nov-2022	160.56	191.90	191.90	191.90	191.90	191.90	191.90	2	0.00	1	2	100.00
SREIBNPNCD	YB	18-Nov-2022	165.00	165.10	165.10	165.10	165.10	165.10	165.10	99	0.16	6	99	100.00
SREINFRA	BE	18-Nov-2022	2.90	2.95	2.95	2.80	2.90	2.85	2.87	385062	11.04	485	-	-
SRF	EQ	18-Nov-2022	2339.05	2342.35	2348.40	2250.25	2275.80	2275.25	2284.91	1161638	26542.41	74052	561433	48.33
SRHHYPOLTD	EQ	18-Nov-2022	647.45	658.70	658.70	607.10	618.00	617.35	620.09	28458	176.47	2672	18987	66.72
SRIRAM	SM	18-Nov-2022	6.80	6.80	6.80	6.80	6.80	6.80	6.80	12000	0.82	2	12000	100.00
SRPL	EQ	18-Nov-2022	70.10	72.00	75.40	70.00	75.15	74.85	72.77	343662	250.07	1953	183238	53.32
SRTRANSFIN	EQ	18-Nov-2022	1275.65	1275.50	1284.45	1242.00	1250.00	1251.25	1258.47	1133116	14259.94	40569	191869	16.93
SRTRANSFIN	YH	18-Nov-2022	1009.00	1009.20	1009.20	1009.00	1009.00	1009.18	1009.19	53	0.53	2	53	100.00
SRTRANSFIN	YI	18-Nov-2022	1042.00	1074.00	1074.00	1068.00	1068.00	1068.94	1070.63	3	0.03	3	0	0.00
SRTRANSFIN	YO	18-Nov-2022	1020.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	7	0.07	1	7	100.00
SRTRANSFIN	YP	18-Nov-2022	1060.00	1011.00	1055.00	1011.00	1050.00	1050.00	1031.18	370	3.82	5	185	50.00
SRTRANSFIN	YR	18-Nov-2022	1014.00	1022.00	1022.00	1015.01	1015.01	1015.01	1020.14	419	4.27	8	367	87.59
SRTRANSFIN	YV	18-Nov-2022	1037.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	283	2.89	4	200	70.67
SRTRANSFIN	Z2	18-Nov-2022	1425.00	1428.00	1429.00	1428.00	1429.00	1429.00	1428.31	29	0.41	2	29	100.00
SRTRANSFIN	Z4	18-Nov-2022	1020.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	492	5.00	1	492	100.00
SRTRANSFIN	Z7	18-Nov-2022	1023.44	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	10	0.10	1	10	100.00
SRTRANSFIN	Z8	18-Nov-2022	1042.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	1	25	100.00
SRTRANSFIN	ZI	18-Nov-2022	1079.00	1082.80	1082.80	1065.80	1065.80	1065.80	1074.30	60	0.64	2	30	50.00
SSINFRA	SM	18-Nov-2022	8.40	8.00	8.00	8.00	8.00	8.00	8.00	12000	0.96	4	12000	100.00
SSWL	EQ	18-Nov-2022	159.95	161.70	162.00	157.00	158.00	158.10	158.57	45966	72.89	1334	31785	69.15
STAR	EQ	18-Nov-2022	330.60	330.05	341.85	329.15	338.00	339.25	336.35	855854	2878.64	17670	306300	35.79
STARCEMENT	EQ	18-Nov-2022	101.65	100.60	105.00	100.05	102.60	103.65	102.44	134634	137.92	2665	56129	41.69
STARHEALTH	EQ	18-Nov-2022	611.75	611.75	631.00	598.20	604.95	602.25	605.05	272414	1648.23	11222	143639	52.73
STARPAPER	EQ	18-Nov-2022	198.75	198.95	200.95	195.35	196.70	196.10	197.92	55201	109.25	2498	29486	53.42
STARTECK	EQ	18-Nov-2022	133.80	133.05	136.55	131.00	135.80	133.00	132.70	2167	2.88	285	827	38.16
STCINDIA	EQ	18-Nov-2022	83.25	83.95	86.60	83.00	84.00	83.90	84.95	74260	63.09	1251	29468	39.68
STEELCAS	EQ	18-Nov-2022	449.50	450.90	450.90	431.15	443.95	439.35	439.13	6983	30.66	554	4978	71.29
STEELCITY	EQ	18-Nov-2022	57.55	57.05	57.95	56.50	57.95	57.75	57.32	20430	11.71	134	11202	54.83
STEELXIND	EQ	18-Nov-2022	11.70	11.75	11.80	11.60	11.60	11.65	11.67	547998	63.93	661	342905	62.57
STEL	EQ	18-Nov-2022	131.30	130.25	132.50	130.25	132.00	132.10	131.68	6115	8.05	126	5167	84.50
STERTOOLS	EQ	18-Nov-2022	258.30	259.95	259.95	253.00	254.05	254.85	255.66	15319	39.16	765	10621	69.33
STLTECH	EQ	18-Nov-2022	170.65	171.45	179.90	170.25	177.00	177.70	177.23	2405624	4263.39	25782	799988	33.25
STOVEKRAFT	EQ	18-Nov-2022	627.70	632.70	635.00	615.50	618.55	621.60	622.49	42189	262.62	4066	22464	53.25
STYLAMIND	EQ	18-Nov-2022	1034.15	1038.05	1075.90	1028.05	1060.05	1058.80	1057.49	14220	150.37	3439	6805	47.86
SUBCAPCITY	BE	18-Nov-2022	99.10	103.80	103.80	94.20	100.95	100.95	98.69	866	0.85	31	-	-
SUBEXLTD	EQ	18-Nov-2022	29.45	29.70	29.80	29.00	29.60	29.55	29.36	1969697	578.35	4173	900300	45.71
SUBROS	EQ	18-Nov-2022	302.20	300.00	303.65	290.50	294.80	292.50	297.38	36276	107.88	2253	18320	50.50
SUDARSCHEM	EQ	18-Nov-2022	383.95	383.95	386.70	379.05	382.00	383.05	381.20	47203	179.94	2874	24598	52.11
SUKHJITS	EQ	18-Nov-2022	392.05	390.05	399.00	387.00	399.00	391.40	390.70	4870	19.03	190	4312	88.54
SUMEETINDS	EQ	18-Nov-2022	5.05	5.10	5.20	4.95	5.00	5.05	5.07	172705	8.76	244	78568	45.49
SUMICHEM	EQ	18-Nov-2022	460.55	462.25	463.95	451.55	452.00	454.30	455.29	328398	1495.18	8915	236546	72.03
SUMIT	BE	18-Nov-2022	21.45	20.40	22.50	20.40	22.50	22.50	21.29	336323	71.61	404	-	-
SUMMITSEC	EQ	18-Nov-2022	610.00	618.80	618.80	589.95	600.05	604.10	600.24	7261	43.58	447	4568	62.91
SUNCLAYLTD	EQ	18-Nov-2022	5702.50	5715.05	5789.55	5605.00	5630.00	5635.00	5702.11	5076	289.44	1201	3572	70.37
SUNDARAM	EQ	18-Nov-2022	2.90	2.90	2.90	2.80	2.90	2.85	2.86	466791	13.34	397	335997	71.98
SUNDARMFIN	EQ	18-Nov-2022	2229.25	2230.30	2240.00	2211.60	2229.10	2230.25	2229.56	49633	1106.60	1857	45453	91.58
SUNDARMHLD	EQ	18-Nov-2022	93.90	94.75	94.75	92.50	92.75	92.85	92.98	123498	114.83	1578	81545	66.03
SUNDRMBRAK	EQ	18-Nov-2022	326.05	325.80	332.40	323.40	327.25	326.65	328.07	1256	4.12	124	831	66.16
SUNDRMFAST	EQ	18-Nov-2022	905.85	910.00	917.00	889.05	904.00	906.70	905.42	63737	577.08	5663	31179	48.92
SUNFLAG	EQ	18-Nov-2022	86.50	87.30	87.80	86.00	86.40	86.60	86.78	97311	84.44	1440	56208	57.76
SUNPHARMA	EQ	18-Nov-2022	1013.35	1015.25	1017.85	1006.00	1008.80	1009.60	1010.32	1130682	11423.47	40650	728118	64.40
SUNTECK	EQ	18-Nov-2022	396.45	397.40	403.90	390.85	393.75	395.35	397.32	194218	771.66	4546	115152	59.29
SUNTV	EQ	18-Nov-2022	482.70	481.00	487.00	474.30	478.00	479.15	481.30	1146339	5517.37	20147	265236	23.14
SUPERHOUSE	EQ	18-Nov-2022	207.60	207.95	208.50	204.00	204.05	204.80	205.77	7339	15.10	431	4600	62.68
SUPERSPIN	EQ	18-Nov-2022	9.20	9.65	9.65	9.10	9.10	9.15	9.21	28193	2.60	108	21774	77.23
SUPRAJIT	EQ	18-Nov-2022	337.45	337.70	340.00	327.65	329.00	329.30	334.27	190819	637.85	5053	139173	72.93
SUPREMEENG	EQ	18-Nov-2022	1.45	1.40	1.50	1.40	1.50	1.50	1.46	871347	12.73	365	600831	68.95
SUPREMEIND	EQ	18-Nov-2022	2275.65	2287.05	2300.00	2244.25	2297.00	2289.40	2263.34	47334	1071.33	8942	27016	57.08
SUPREMEINF	BE	18-Nov-2022	22.10	22.10	23.00	22.10	22.95	22.65	22.50	17052	3.84	41	-	-
SUPRIYA	EQ	18-Nov-2022	239.90	243.50	256.00	239.50	253.50	252.60	247.23	989488	2446.35	17044	451436	45.62
SURANASOL	EQ	18-Nov-2022	22.05	22.65	22.65	21.75	22.10	21.90	22.09	44880	9.91	567	26534	59.12
SURANAT&P	EQ	18-Nov-2022	10.70	10.95	10.95	10.65	10.65	10.65	10.69	32664	3.49	173	26703	81.75
SURYALAXMI	EQ	18-Nov-2022	57.55	57.55	58.45	55.05	55.80	55.90	56.68	18645	10.57	444	10283	55.15
SURYAROSNI	EQ	18-Nov-2022	476.15	476.90	484.80	464.55	472.00	472.00	472.93	260621	1232.56	11259	64218	24.64
SURYODAY	EQ	18-Nov-2022	101.60	102.00	103.20	98.15	99.60	99.35	100.54	194363	195.42	2486	93535	48.12
SUTLEJTEX	EQ	18-Nov-2022	60.50	61.10	61.10	59.15	59.75	59.60	59.82	58467	34.97	806	36964	63.22
SUULD	EQ	18-Nov-2022	39.95	40.50	40.85	38.00	38.00	38.00	38.74	336930	130.53	2388	299626	88.93
SUVEN	EQ	18-Nov-2022	65.25	65.35	65.90	61.10	62.80	61.85	63.32	666560	422.04	5034	263541	39.54
SUVENPHAR	EQ	18-Nov-2022	475.50	475.00	481.50	466.00	476.00	477.10	475.18	297079	1411.66	13071	154148	51.89
SUVIDHAA	EQ	18-Nov-2022	5.05	5.05	5.10	5.00	5.05	5.05	5.05	130731	6.61	290	105092	80.39
SUZLON	EQ	18-Nov-2022	8.00	8.05	8.15	8.00	8.05	8.10	8.08	34159447	2761.58	21200	16146550	47.27
SUZLONPP	E1	18-Nov-2022	5.45	5.50	5.60	5.45	5.50	5.55	5.54	10745602	595.62	1134	8602964	80.06
SVPGLOB	EQ	18-Nov-2022	31.35	31.55	31.65	30.10	30.20	30.50	30.69	129220	39.66	975	65247	50.49
SWANENERGY	EQ	18-Nov-2022	224.40	226.00	226.05	222.00	225.50	224.10	223.31	72021	160.83	2022	44064	61.18
SWARAJ	SM	18-Nov-2022	41.55	40.25	40.65	40.25	40.65	40.65	40.52	6000	2.43	3	6000	100.00
SWARAJENG	EQ	18-Nov-2022	1571.65	1570.15	1584.95	1570.05	1576.95	1575.95	1575.85	2586	40.75	420	1629	62.99
SWASTIK	SM	18-Nov-2022	77.10	78.95	80.00	78.00	78.05	78.35	78.84	26400	20.81	22	18000	68.18
SWELECTES	EQ	18-Nov-2022	339.30	342.80	347.00	337.95	339.40	340.10	342.14	17184	58.79	1184	9885	57.52
SWSOLAR	EQ	18-Nov-2022	285.00	285.00	285.85	276.30	278.00	277.35	279.34	176795	493.86	4061	127283	71.99
SYMPHONY	EQ	18-Nov-2022	843.55	842.65	844.95	832.00	836.10	835.35	834.89	18515	154.58	4057	10797	58.31
SYNCOMF	EQ	18-Nov-2022	8.35	8.75	8.75	7.90	8.20	8.10	8.22	1150616	94.63	2499	679493	59.05
SYNGENE	EQ	18-Nov-2022	611.25	611.95	617.30	597.00	600.35	601.05	603.03	579928	3497.13	16285	294341	50.75
SYRMA	EQ	18-Nov-2022	300.15	302.40	306.00	282.10	292.90	292.70	294.27	724776	2132.79	16315	291112	40.17
TAINWALCHM	EQ	18-Nov-2022	89.35	89.50	93.70	89.10	93.05	92.10	91.83	11561	10.62	377	7219	62.44
TAJGVK	EQ	18-Nov-2022	197.65	197.65	202.10	194.20	197.70	201.15	199.29	142679	284.35	4406	77020	53.98
TAKE	EQ	18-Nov-2022	23.95	24.20	24.20	23.50	23.70	23.65	23.71	176340	41.81	900	132864	75.35
TALBROAUTO	EQ	18-Nov-2022	477.55	477.00	478.85	465.00	468.60	466.75	470.92	22194	104.52	2281	13002	58.58
TANLA	EQ	18-Nov-2022	748.25	750.65	752.25	737.00	744.25	742.75	743.36	121244	901.28	8049	58924	48.60
TANTIACONS	BZ	18-Nov-2022	13.80	13.80	14.00	13.30	13.50	13.35	13.65	3904	0.53	31	-	-
TAPIFRUIT	SM	18-Nov-2022	58.90	64.75	64.75	59.00	59.00	59.00	61.88	6000	3.71	2	3000	50.00
TARACHAND	SM	18-Nov-2022	66.25	68.35	68.75	64.00	64.00	64.50	67.05	32000	21.46	12	30000	93.75
TARC	EQ	18-Nov-2022	42.90	43.10	43.55	42.55	42.80	42.85	42.90	423167	181.55	2072	243588	57.56
TARMAT	EQ	18-Nov-2022	49.30	49.95	50.00	47.80	48.00	48.80	49.10	6512	3.20	135	4549	69.86
TARSONS	EQ	18-Nov-2022	689.50	694.40	705.55	688.50	693.45	693.95	697.28	42331	295.16	6281	18981	44.84
TASTYBITE	EQ	18-Nov-2022	11986.50	12015.00	12183.40	11851.00	11988.00	11957.35	11969.37	1048	125.44	317	368	35.11
TATACAPHSG	N2	18-Nov-2022	1067.00	1069.75	1069.75	1067.00	1067.00	1067.17	1067.17	16	0.17	3	15	93.75
TATACAPHSG	N4	18-Nov-2022	1021.46	1035.00	1035.00	1011.70	1015.25	1015.25	1016.38	131	1.33	8	130	99.24
TATACHEM	EQ	18-Nov-2022	1036.20	1038.80	1042.00	997.00	1017.00	1015.75	1016.12	1510831	15351.90	50839	457386	30.27
TATACOFFEE	EQ	18-Nov-2022	230.75	231.15	234.80	226.15	228.40	228.75	230.57	1444902	3331.56	19390	451914	31.28
TATACOMM	EQ	18-Nov-2022	1303.80	1312.25	1321.80	1280.00	1295.70	1292.55	1299.25	313416	4072.06	17942	93060	29.69
TATACONSUM	EQ	18-Nov-2022	786.00	789.35	793.00	769.25	777.00	775.70	781.02	1417103	11067.91	39877	286671	20.23
TATAELXSI	EQ	18-Nov-2022	6843.20	6888.00	6969.95	6800.00	6886.00	6894.60	6866.11	185870	12762.04	39222	56461	30.38
TATAINVEST	EQ	18-Nov-2022	2363.15	2375.00	2396.55	2350.00	2367.00	2371.05	2370.00	17316	410.39	3013	8773	50.66
TATAMETALI	EQ	18-Nov-2022	743.75	745.90	749.80	741.00	746.00	745.95	745.16	26241	195.54	2050	13140	50.07
TATAMOTORS	EQ	18-Nov-2022	423.15	424.00	426.45	421.15	424.00	423.80	423.98	9851962	41770.71	89517	3882494	39.41
TATAMTRDVR	EQ	18-Nov-2022	218.65	219.60	221.40	217.10	219.60	219.85	219.64	2535624	5569.12	17699	1163272	45.88
TATAPOWER	EQ	18-Nov-2022	221.40	222.35	222.85	218.70	220.55	220.45	220.83	7718744	17045.05	73104	2976457	38.56
TATASTEEL	EQ	18-Nov-2022	105.85	105.85	106.30	104.70	105.60	105.50	105.44	28992538	30570.45	104183	10354971	35.72
TATASTLLP	EQ	18-Nov-2022	631.55	626.20	639.45	626.20	637.90	636.70	634.11	50854	322.47	1890	17815	35.03
TATVA	EQ	18-Nov-2022	2443.45	2452.00	2458.95	2375.00	2375.00	2378.25	2402.87	6637	159.48	2030	4314	65.00
TBZ	EQ	18-Nov-2022	73.40	73.45	73.80	71.30	72.00	71.70	72.27	64545	46.65	1690	35943	55.69
TCFSL	ND	18-Nov-2022	1020.00	1020.00	1023.00	1020.00	1022.80	1022.80	1020.73	742	7.57	39	727	97.98
TCFSL	NF	18-Nov-2022	1091.00	1107.80	1110.00	1107.80	1110.00	1110.00	1108.98	500	5.54	6	500	100.00
TCFSL	NJ	18-Nov-2022	1030.01	1030.11	1030.11	1030.11	1030.11	1030.11	1030.11	200	2.06	20	200	100.00
TCFSL	NL	18-Nov-2022	1055.10	1055.99	1056.00	1055.00	1056.00	1056.00	1055.72	975	10.29	11	970	99.49
TCI	EQ	18-Nov-2022	632.10	635.30	644.60	616.30	627.00	624.75	625.60	87800	549.28	7155	52000	59.23
TCIEXP	EQ	18-Nov-2022	1870.45	1870.00	1893.90	1860.35	1872.35	1885.15	1880.59	22221	417.88	5445	10075	45.34
TCNSBRANDS	EQ	18-Nov-2022	595.50	598.50	601.25	576.00	580.00	577.80	582.24	55686	324.22	3927	19421	34.88
TCPLPACK	EQ	18-Nov-2022	1417.65	1494.50	1695.00	1480.10	1637.00	1611.05	1625.03	248647	4040.60	31541	56631	22.78
TCS	EQ	18-Nov-2022	3349.00	3350.00	3362.75	3321.00	3343.50	3343.45	3340.88	1164540	38905.90	76531	661585	56.81
TDPOWERSYS	EQ	18-Nov-2022	100.05	99.35	102.75	99.10	99.75	99.80	100.53	179708	180.65	2590	120783	67.21
TEAMLEASE	EQ	18-Nov-2022	2575.55	2552.10	2588.70	2490.00	2540.00	2538.60	2556.25	60361	1542.98	5980	40590	67.25
TECH	EQ	18-Nov-2022	30.26	30.96	30.96	29.91	30.25	30.12	30.08	15344	4.62	120	5426	35.36
TECHIN	BE	18-Nov-2022	10.15	10.65	10.65	10.20	10.60	10.50	10.40	10148	1.06	58	-	-
TECHM	EQ	18-Nov-2022	1058.55	1060.00	1065.00	1046.00	1061.00	1060.85	1054.30	1617331	17051.53	65569	751169	46.44
TECHNOE	EQ	18-Nov-2022	291.50	291.50	294.15	288.00	290.60	288.95	291.17	74575	217.14	2354	44774	60.04
TEGA	EQ	18-Nov-2022	550.95	551.00	560.45	544.00	550.00	550.35	549.29	21774	119.60	1686	11578	53.17
TEJASNET	EQ	18-Nov-2022	632.90	632.50	637.20	625.20	632.20	632.70	630.85	600224	3786.51	11531	434613	72.41
TEMBO	EQ	18-Nov-2022	111.30	109.10	115.00	108.60	111.00	111.00	112.27	80118	89.95	239	20914	26.10
TERASOFT	EQ	18-Nov-2022	48.75	49.70	49.85	44.65	45.35	45.95	46.70	87716	40.96	1064	61308	69.89
TEXINFRA	EQ	18-Nov-2022	60.80	60.50	60.70	59.65	59.65	60.10	60.14	60177	36.19	427	46409	77.12
TEXMOPIPES	EQ	18-Nov-2022	58.80	59.50	59.50	57.80	58.25	58.15	58.17	88280	51.35	1673	58505	66.27
TEXRAIL	EQ	18-Nov-2022	55.00	55.20	55.45	53.20	53.50	53.65	54.02	2927783	1581.57	10344	1044506	35.68
TFCILTD	EQ	18-Nov-2022	77.80	78.05	82.25	78.05	81.80	81.70	80.16	1762146	1412.48	11491	559298	31.74
TFL	BE	18-Nov-2022	10.25	10.55	10.55	9.85	10.15	10.15	10.04	10532	1.06	41	-	-
TFL-RE	BE	18-Nov-2022	0.60	0.60	0.65	0.45	0.50	0.55	0.55	146710	0.81	148	-	-
TGBHOTELS	EQ	18-Nov-2022	11.20	11.75	11.75	10.75	10.80	11.05	11.31	28500	3.22	122	10705	37.56
THANGAMAYL	EQ	18-Nov-2022	1008.55	1012.40	1015.45	1003.00	1003.05	1007.60	1007.69	4964	50.02	885	3307	66.62
THEINVEST	EQ	18-Nov-2022	94.05	93.80	95.40	93.35	94.05	94.05	94.17	5761	5.42	116	2495	43.31
THEJO	SM	18-Nov-2022	1155.35	1150.00	1200.00	1147.00	1175.00	1175.00	1178.54	4350	51.27	22	3450	79.31
THEMISMED	EQ	18-Nov-2022	890.60	887.90	888.00	877.65	888.00	881.10	881.07	2817	24.82	171	2357	83.67
THERMAX	EQ	18-Nov-2022	2160.05	2152.05	2165.05	2113.00	2129.30	2131.30	2138.07	19242	411.41	3802	7832	40.70
THOMASCOOK	EQ	18-Nov-2022	73.55	73.95	74.75	73.05	74.70	74.55	74.15	210938	156.40	3088	141511	67.09
THOMASCOTT	BE	18-Nov-2022	41.70	41.90	41.90	39.65	39.65	39.65	40.98	1421	0.58	19	-	-
THYROCARE	EQ	18-Nov-2022	626.00	625.00	632.40	619.00	623.90	620.75	623.28	16354	101.93	1647	9099	55.64
TI	EQ	18-Nov-2022	95.90	96.00	97.35	95.25	95.55	95.80	96.41	72012	69.43	850	53414	74.17
TIDEWATER	EQ	18-Nov-2022	1006.15	1013.90	1016.90	999.00	1002.00	1000.30	1004.16	21446	215.35	2620	13776	64.24
TIIL	EQ	18-Nov-2022	859.05	864.00	880.00	841.00	850.00	849.80	854.16	9733	83.14	2349	6076	62.43
TIINDIA	EQ	18-Nov-2022	2541.95	2554.70	2600.75	2502.95	2580.00	2575.15	2562.20	503006	12888.04	56452	245816	48.87
TIJARIA	EQ	18-Nov-2022	4.55	4.55	4.90	4.40	4.65	4.50	4.61	17691	0.82	48	11567	65.38
TIL	BZ	18-Nov-2022	88.65	93.00	93.05	93.00	93.05	93.05	93.05	1457	1.36	41	-	-
TIMESGTY	EQ	18-Nov-2022	52.90	52.15	53.75	52.10	52.30	52.60	52.53	2589	1.36	55	1338	51.68
TIMETECHNO	EQ	18-Nov-2022	104.50	105.00	107.20	102.50	104.50	104.70	104.98	1005071	1055.13	9220	339177	33.75
TIMKEN	EQ	18-Nov-2022	3506.00	3550.00	3668.00	3323.20	3516.80	3479.40	3521.44	1967558	69286.28	175617	129657	6.59
TINPLATE	EQ	18-Nov-2022	311.70	313.10	314.15	308.70	311.05	311.60	310.43	176502	547.92	3468	93882	53.19
TIPSFILMS	EQ	18-Nov-2022	503.05	495.00	520.00	491.20	493.00	497.45	496.85	6498	32.29	498	3377	51.97
TIPSINDLTD	EQ	18-Nov-2022	1863.05	1863.05	1888.95	1850.00	1880.10	1879.45	1868.37	20511	383.22	3973	14933	72.80
TIRUMALCHM	EQ	18-Nov-2022	196.95	198.00	199.15	197.00	198.10	198.50	198.01	100048	198.10	1908	47103	47.08
TIRUPATIFL	EQ	18-Nov-2022	18.20	18.00	18.80	18.00	18.65	18.55	18.51	572730	106.03	489	147130	25.69
TITAN	EQ	18-Nov-2022	2582.00	2580.00	2583.40	2545.00	2572.95	2565.80	2560.49	1038751	26597.08	99791	523581	50.40
TMB	EQ	18-Nov-2022	509.80	509.45	514.30	505.00	510.00	510.60	509.41	57353	292.16	3574	41299	72.01
TNIDETF	EQ	18-Nov-2022	57.46	57.46	57.97	56.40	57.30	57.60	57.35	27071	15.53	137	13896	51.33
TNPETRO	EQ	18-Nov-2022	88.55	89.00	89.50	88.05	88.65	88.45	88.81	113778	101.04	2065	81031	71.22
TNPL	EQ	18-Nov-2022	250.20	250.00	257.30	249.50	251.90	252.60	253.52	181483	460.10	3547	70662	38.94
TNTELE	BE	18-Nov-2022	7.85	7.85	8.20	7.75	8.15	8.15	7.90	4695	0.37	31	-	-
TOKYOPLAST	EQ	18-Nov-2022	102.45	102.45	103.55	99.00	99.30	99.55	100.74	13233	13.33	359	9436	71.31
TORNTPHARM	EQ	18-Nov-2022	1628.00	1628.00	1641.20	1602.75	1624.75	1621.75	1616.77	160334	2592.23	20183	81944	51.11
TORNTPOWER	EQ	18-Nov-2022	510.70	512.00	515.70	506.70	511.00	512.10	511.78	170098	870.52	6273	38121	22.41
TOTAL	EQ	18-Nov-2022	177.65	177.65	179.60	171.40	171.50	173.35	175.08	23542	41.22	480	15829	67.24
TOUCHWOOD	BE	18-Nov-2022	100.70	102.75	102.75	100.30	100.30	100.30	100.80	2247	2.26	32	-	-
TPLPLASTEH	EQ	18-Nov-2022	32.35	32.35	32.75	31.05	32.00	31.75	32.20	172134	55.43	779	43828	25.46
TRACXN	EQ	18-Nov-2022	71.80	72.00	74.20	71.00	71.95	71.80	72.16	364356	262.93	5891	144735	39.72
TREEHOUSE	BE	18-Nov-2022	19.00	18.10	19.95	18.10	19.95	19.95	19.67	50989	10.03	240	-	-
TREJHARA	EQ	18-Nov-2022	70.95	72.20	72.20	69.10	70.00	69.80	69.95	32440	22.69	443	22405	69.07
TRENT	EQ	18-Nov-2022	1396.70	1403.70	1403.70	1371.90	1380.75	1383.05	1382.61	591196	8173.96	29227	372962	63.09
TRF	EQ	18-Nov-2022	161.40	163.55	163.55	159.30	161.10	161.15	160.82	97042	156.06	1027	46582	48.00
TRIDENT	EQ	18-Nov-2022	35.00	35.00	35.25	34.55	34.75	34.75	34.77	5024993	1747.03	27417	2317024	46.11
TRIGYN	EQ	18-Nov-2022	101.85	103.85	103.85	100.70	101.95	101.55	102.00	54219	55.30	1020	33029	60.92
TRIL	EQ	18-Nov-2022	54.75	55.20	56.75	54.65	55.80	55.45	55.66	260018	144.73	2230	114700	44.11
TRITURBINE	EQ	18-Nov-2022	276.65	278.00	293.00	277.20	291.00	289.75	285.69	752372	2149.47	14886	244189	32.46
TRIVENI	EQ	18-Nov-2022	280.85	281.10	283.20	277.10	282.00	282.05	281.18	294397	827.78	6965	121865	41.39
TRU	EQ	18-Nov-2022	59.10	60.30	60.85	57.90	58.75	59.20	59.06	141341	83.47	1303	63464	44.90
TTKHLTCARE	EQ	18-Nov-2022	895.10	896.00	911.85	888.00	910.00	907.40	903.71	4888	44.17	397	3849	78.74
TTKPRESTIG	EQ	18-Nov-2022	873.20	877.60	877.60	865.00	868.05	868.10	867.97	34632	300.59	3873	23018	66.46
TTL	EQ	18-Nov-2022	94.35	92.40	96.05	92.40	94.05	94.80	94.63	16427	15.55	402	9661	58.81
TTML	BE	18-Nov-2022	102.20	104.20	106.70	100.50	101.30	101.30	103.49	1457544	1508.38	12071	-	-
TV18BRDCST	EQ	18-Nov-2022	35.40	35.55	35.70	34.90	35.10	35.05	35.22	2935998	1034.06	6712	1575627	53.67
TVSELECT	EQ	18-Nov-2022	279.00	279.00	282.65	273.00	274.00	274.10	276.96	49961	138.37	4092	25767	51.57
TVSMOTOR	EQ	18-Nov-2022	1109.10	1113.00	1121.15	1066.00	1083.00	1081.85	1087.47	2508863	27283.08	53425	1108172	44.17
TVSSRICHAK	EQ	18-Nov-2022	2917.55	2932.15	3009.50	2855.50	2897.10	2901.75	2930.77	12432	364.35	3403	4869	39.17
TVTODAY	EQ	18-Nov-2022	249.60	251.15	257.60	245.90	247.60	250.65	249.64	47563	118.74	2134	21623	45.46
TWL	BE	18-Nov-2022	169.15	169.20	173.10	168.00	172.00	170.05	170.18	344531	586.31	1735	-	-
UBL	EQ	18-Nov-2022	1685.25	1690.00	1690.60	1643.15	1658.00	1662.40	1661.05	131306	2181.05	12569	19147	14.58
UCALFUEL	EQ	18-Nov-2022	133.95	133.55	134.40	131.00	133.05	132.10	132.20	14835	19.61	551	8554	57.66
UCL	SM	18-Nov-2022	59.20	59.00	71.00	59.00	67.00	67.20	62.10	330000	204.94	55	304000	92.12
UCOBANK	EQ	18-Nov-2022	15.05	15.10	15.95	15.10	15.75	15.75	15.65	41422059	6482.65	40663	10813429	26.11
UDAICEMENT	EQ	18-Nov-2022	32.35	32.85	32.85	31.75	31.90	31.90	32.00	112925	36.14	741	87872	77.81
UFLEX	EQ	18-Nov-2022	645.50	646.00	649.90	633.30	640.00	637.20	639.79	101015	646.29	4150	63625	62.99
UFO	EQ	18-Nov-2022	100.10	100.85	100.85	99.80	99.80	99.95	100.03	45156	45.17	599	34700	76.84
UGARSUGAR	EQ	18-Nov-2022	81.15	81.25	81.35	77.75	78.45	78.50	79.32	393046	311.78	4099	236682	60.22
UGROCAP	EQ	18-Nov-2022	167.55	168.50	170.30	163.90	165.15	164.90	165.98	63750	105.81	2960	39655	62.20
UGROCAP	N1	18-Nov-2022	681.35	699.85	699.85	680.30	684.35	684.35	693.09	226	1.57	11	140	61.95
UJAAS	BE	18-Nov-2022	2.95	3.00	3.00	2.90	2.95	2.95	2.95	281636	8.31	437	-	-
UJJIVAN	EQ	18-Nov-2022	298.15	298.05	298.45	287.30	292.00	292.40	292.91	699325	2048.39	7982	398648	57.00
UJJIVANSFB	EQ	18-Nov-2022	27.75	27.70	28.00	27.25	27.35	27.35	27.60	4600687	1269.83	10595	2144294	46.61
ULTRACEMCO	EQ	18-Nov-2022	6871.85	6900.00	6939.10	6762.00	6815.00	6814.45	6817.21	296995	20246.78	25522	128875	43.39
UMAEXPORTS	EQ	18-Nov-2022	48.20	49.20	49.20	47.80	48.05	48.00	48.15	19875	9.57	449	15347	77.22
UMANGDAIRY	EQ	18-Nov-2022	60.95	61.00	62.00	60.50	61.45	61.30	61.15	11029	6.74	160	8400	76.16
UMESLTD	EQ	18-Nov-2022	4.15	4.15	4.40	4.05	4.20	4.20	4.19	14483	0.61	61	4483	30.95
UNICHEMLAB	EQ	18-Nov-2022	438.70	445.00	448.00	437.00	443.80	444.55	442.02	243927	1078.22	6664	99616	40.84
UNIDT	EQ	18-Nov-2022	283.30	281.10	285.65	263.75	267.00	265.75	269.12	43879	118.09	2186	28445	64.83
UNIENTER	EQ	18-Nov-2022	137.75	137.75	138.00	133.40	134.00	134.35	135.34	2932	3.97	159	2376	81.04
UNIINFO	EQ	18-Nov-2022	22.85	22.85	23.80	22.80	23.45	23.25	23.06	3805	0.88	37	2901	76.24
UNIONBANK	EQ	18-Nov-2022	70.25	71.00	74.45	70.90	73.90	73.90	72.91	62076139	45260.57	122794	15567652	25.08
UNITECH	BZ	18-Nov-2022	1.80	1.80	1.85	1.80	1.85	1.85	1.85	1921324	35.51	305	-	-
UNITEDPOLY	EQ	18-Nov-2022	64.50	67.70	67.70	66.45	67.70	67.70	67.69	30740	20.81	177	16510	53.71
UNITEDTEA	EQ	18-Nov-2022	288.85	291.95	292.00	286.55	286.75	286.75	288.04	808	2.33	51	654	80.94
UNIVASTU	EQ	18-Nov-2022	76.25	76.30	76.95	75.50	76.30	76.05	76.20	5925	4.52	84	4356	73.52
UNIVCABLES	EQ	18-Nov-2022	286.30	288.45	293.85	280.05	280.05	282.15	287.01	189018	542.51	7734	75227	39.80
UNIVPHOTO	EQ	18-Nov-2022	540.75	554.85	554.85	532.00	532.60	535.60	537.55	2100	11.29	280	962	45.81
UNOMINDA	EQ	18-Nov-2022	545.35	547.85	555.90	539.50	552.00	554.10	548.59	334119	1832.94	13360	212495	63.60
UPL	EQ	18-Nov-2022	771.45	776.00	776.00	760.25	763.35	765.95	768.07	2466319	18943.08	37143	1507910	61.14
URAVI	SM	18-Nov-2022	138.05	144.80	144.80	144.00	144.00	144.10	144.15	26400	38.05	10	21600	81.82
URJA	BE	18-Nov-2022	10.80	10.85	10.90	10.65	10.75	10.75	10.75	544706	58.55	2841	-	-
USASEEDS	SM	18-Nov-2022	250.65	251.00	259.95	238.15	241.90	241.15	245.98	38400	94.46	32	22800	59.38
USHAMART	EQ	18-Nov-2022	131.30	131.45	133.00	128.90	129.80	130.20	131.35	454760	597.34	3015	282337	62.08
UTIAMC	EQ	18-Nov-2022	683.30	685.15	687.60	683.00	686.00	685.45	686.55	140475	964.43	4379	128768	91.67
UTIBANKETF	EQ	18-Nov-2022	42.69	43.09	43.09	42.61	42.70	42.82	42.80	5707	2.44	116	3719	65.17
UTINEXT50	EQ	18-Nov-2022	45.04	45.05	45.31	44.59	44.98	44.82	44.86	16646	7.47	155	12454	74.82
UTINIFTETF	EQ	18-Nov-2022	1957.47	1958.94	1958.94	1937.25	1947.00	1947.81	1944.53	1053	20.48	116	911	86.51
UTISENSETF	EQ	18-Nov-2022	655.32	657.89	657.89	650.37	654.27	653.39	653.66	1107	7.24	115	565	51.04
UTISXN50	EQ	18-Nov-2022	51.80	51.80	51.99	50.57	51.99	50.84	51.01	3597	1.83	170	2669	74.20
UTTAMSUGAR	EQ	18-Nov-2022	263.00	267.50	269.00	260.00	266.70	266.40	265.25	160055	424.55	4185	70471	44.03
V2RETAIL	EQ	18-Nov-2022	99.00	96.20	99.35	96.10	96.15	96.65	97.22	12634	12.28	352	9054	71.66
VADILALIND	EQ	18-Nov-2022	2277.95	2277.95	2350.00	2235.50	2345.00	2321.55	2307.12	60209	1389.10	3631	26456	43.94
VAIBHAVGBL	EQ	18-Nov-2022	321.95	323.00	323.55	314.05	315.95	315.00	317.26	111527	353.83	5996	67771	60.77
VAISHALI	EQ	18-Nov-2022	98.70	100.00	114.80	99.10	113.00	112.85	111.16	1232525	1370.04	11307	492821	39.98
VAKRANGEE	EQ	18-Nov-2022	32.20	32.35	33.00	30.95	31.05	31.10	31.60	4718948	1491.32	11062	2984117	63.24
VALIANTORG	EQ	18-Nov-2022	648.85	645.00	670.00	635.15	665.00	666.35	656.10	35171	230.76	6425	16385	46.59
VARDHACRLC	EQ	18-Nov-2022	51.15	51.95	51.95	50.50	50.65	50.70	50.92	44717	22.77	566	35342	79.03
VARDMNPOLY	EQ	18-Nov-2022	19.80	19.75	20.10	19.70	20.10	20.05	19.99	12985	2.60	196	10877	83.77
VARROC	EQ	18-Nov-2022	285.85	287.85	288.60	283.60	283.90	284.45	285.36	58206	166.10	2714	32626	56.05
VASCONEQ	EQ	18-Nov-2022	32.55	32.60	32.85	31.75	32.30	32.35	32.21	686436	221.13	3106	376541	54.85
VASWANI	EQ	18-Nov-2022	20.35	20.50	20.50	20.10	20.35	20.20	20.24	56047	11.34	231	34254	61.12
VBL	EQ	18-Nov-2022	1147.95	1150.80	1153.00	1135.00	1142.00	1143.90	1145.41	1177230	13484.09	62464	628055	53.35
VCL	EQ	18-Nov-2022	10.50	10.90	11.30	10.05	10.60	10.45	10.88	1900855	206.76	3912	862871	45.39
VEDL	EQ	18-Nov-2022	307.30	312.40	317.35	308.40	310.30	310.40	311.09	18774925	58407.62	133799	6517761	34.72
VEEKAYEM	SM	18-Nov-2022	36.85	36.15	36.15	35.25	35.25	35.25	35.66	20000	7.13	5	20000	100.00
VENKEYS	EQ	18-Nov-2022	1885.15	1894.60	1894.60	1829.95	1839.80	1834.30	1852.28	29268	542.13	4650	18514	63.26
VENUSPIPES	EQ	18-Nov-2022	701.45	705.00	709.00	702.00	702.50	702.70	703.67	64777	455.81	1514	50297	77.65
VENUSREM	EQ	18-Nov-2022	200.90	200.05	202.00	194.65	196.95	195.25	197.72	25325	50.07	1100	18332	72.39
VERANDA	EQ	18-Nov-2022	272.85	272.80	283.50	237.55	273.45	274.10	272.59	229775	626.34	6496	96460	41.98
VERTOZ	EQ	18-Nov-2022	159.50	167.45	167.45	151.55	167.45	167.45	161.07	1524982	2456.27	31966	529534	34.72
VESUVIUS	EQ	18-Nov-2022	1662.00	1671.65	1695.20	1641.20	1642.00	1649.05	1662.72	13251	220.33	2167	6712	50.65
VETO	EQ	18-Nov-2022	115.05	117.45	117.45	112.10	112.90	113.60	114.78	67021	76.93	2025	38846	57.96
VGUARD	EQ	18-Nov-2022	257.45	257.35	261.50	253.05	256.30	255.80	256.37	100562	257.81	3557	49009	48.74
VHL	EQ	18-Nov-2022	2974.20	2958.00	3020.00	2825.50	2930.00	2926.10	2938.30	1109	32.59	351	682	61.50
VIDHIING	EQ	18-Nov-2022	376.50	376.50	381.00	370.00	380.00	376.15	374.13	24266	90.79	1549	13584	55.98
VIJAYA	EQ	18-Nov-2022	457.65	457.70	468.35	452.25	460.70	459.30	457.61	174472	798.40	4278	123256	70.65
VIJIFIN	EQ	18-Nov-2022	2.75	2.80	2.80	2.65	2.75	2.75	2.71	208409	5.65	233	120042	57.60
VIKASECO	EQ	18-Nov-2022	3.35	3.40	3.40	3.35	3.35	3.35	3.36	2510999	84.44	2196	1445651	57.57
VIKASLIFE	EQ	18-Nov-2022	4.80	4.85	4.85	4.75	4.80	4.80	4.82	4139449	199.36	3743	2643227	63.85
VIKASPROP	BZ	18-Nov-2022	0.85	0.90	0.90	0.80	0.90	0.85	0.85	855664	7.28	396	-	-
VIKASWSP	BZ	18-Nov-2022	1.90	1.95	1.95	1.85	1.90	1.85	1.87	274723	5.15	226	-	-
VIMTALABS	EQ	18-Nov-2022	467.50	470.00	475.90	455.00	462.00	458.05	462.56	38777	179.37	3819	19653	50.68
VINATIORGA	EQ	18-Nov-2022	2098.25	2100.00	2123.05	2084.25	2098.00	2096.30	2108.85	33616	708.91	8721	20407	60.71
VINDHYATEL	EQ	18-Nov-2022	1505.20	1532.00	1689.00	1520.00	1619.00	1611.90	1623.62	291710	4736.27	24514	65646	22.50
VINEETLAB	EQ	18-Nov-2022	57.95	58.45	60.40	57.50	58.30	57.85	58.45	12229	7.15	263	6814	55.72
VINNY	SM	18-Nov-2022	82.35	86.35	86.35	81.30	81.30	81.65	83.05	42900	35.63	5	42900	100.00
VINYLINDIA	BE	18-Nov-2022	543.75	543.50	570.90	535.00	570.90	570.90	563.97	27499	155.09	1082	-	-
VIPCLOTHNG	EQ	18-Nov-2022	40.00	40.75	40.75	39.10	39.60	39.90	39.76	212234	84.39	926	141896	66.86
VIPIND	EQ	18-Nov-2022	704.40	706.90	716.70	688.55	700.40	700.95	703.80	170869	1202.57	8764	82777	48.44
VIPULLTD	EQ	18-Nov-2022	12.85	13.30	13.30	12.90	13.15	13.05	13.04	29530	3.85	112	26380	89.33
VISAKAIND	EQ	18-Nov-2022	440.30	440.00	444.50	438.65	443.45	442.95	441.59	10572	46.69	1180	6089	57.60
VISASTEEL	EQ	18-Nov-2022	15.20	14.65	14.95	14.45	14.45	14.45	14.54	88144	12.82	558	82623	93.74
VISESHINFO	BE	18-Nov-2022	0.60	0.60	0.65	0.60	0.65	0.65	0.63	7957724	50.31	3348	-	-
VISHAL	EQ	18-Nov-2022	22.50	22.50	22.60	22.00	22.30	22.25	22.23	136845	30.41	690	103110	75.35
VISHNU	EQ	18-Nov-2022	1542.60	1579.00	1579.00	1510.00	1531.65	1529.05	1544.01	32059	494.99	5754	17408	54.30
VISHWARAJ	EQ	18-Nov-2022	16.40	16.60	16.60	16.10	16.20	16.15	16.21	398534	64.61	1328	232142	58.25
VITAL	ST	18-Nov-2022	141.40	143.00	148.45	142.10	148.45	148.45	146.81	73200	107.46	60	70800	96.72
VIVIANA	SM	18-Nov-2022	86.90	86.90	94.00	85.50	92.25	91.80	90.11	64000	57.67	32	50000	78.13
VIVIDHA	EQ	18-Nov-2022	1.20	1.25	1.25	1.15	1.25	1.20	1.20	1025975	12.32	9929	746737	72.78
VIVIMEDLAB	EQ	18-Nov-2022	9.35	9.60	9.65	9.15	9.35	9.35	9.41	172304	16.22	370	98822	57.35
VIVO	SM	18-Nov-2022	130.00	123.50	123.50	123.50	123.50	123.50	123.50	9600	11.86	6	8000	83.33
VLSFINANCE	EQ	18-Nov-2022	135.00	135.35	136.70	132.75	136.00	135.90	134.68	26466	35.65	493	18972	71.68
VMARCIND	SM	18-Nov-2022	46.25	45.40	49.00	45.00	48.45	48.45	47.59	75000	35.69	25	36000	48.00
VMART	EQ	18-Nov-2022	2795.60	2809.60	2816.00	2744.50	2775.25	2755.05	2766.24	12775	353.39	1686	8915	69.78
VOLTAMP	EQ	18-Nov-2022	2958.65	2973.45	2973.45	2860.00	2860.00	2866.20	2896.81	7508	217.49	2204	4754	63.32
VOLTAS	EQ	18-Nov-2022	824.40	828.50	828.50	806.95	808.00	809.95	812.12	1352789	10986.32	22674	920853	68.07
VRLLOG	EQ	18-Nov-2022	522.10	526.00	526.00	510.15	514.00	513.55	513.64	219252	1126.18	19909	140812	64.22
VSSL	EQ	18-Nov-2022	251.35	256.00	256.00	250.00	251.25	252.00	252.80	16633	42.05	592	10308	61.97
VSTIND	EQ	18-Nov-2022	3641.20	3641.20	3650.45	3520.10	3541.05	3567.00	3574.29	6063	216.71	2618	3386	55.85
VSTTILLERS	EQ	18-Nov-2022	2376.95	2331.00	2376.00	2320.00	2335.00	2330.20	2342.91	1919	44.96	692	1002	52.21
VTL	EQ	18-Nov-2022	335.40	335.00	345.90	335.00	339.30	339.35	341.35	243391	830.81	9122	85368	35.07
WABAG	EQ	18-Nov-2022	313.40	315.90	322.00	313.40	315.00	317.80	317.50	617322	1959.97	12038	284852	46.14
WALCHANNAG	BE	18-Nov-2022	62.60	63.20	65.70	63.20	65.70	65.70	64.92	186567	121.12	852	-	-
WANBURY	BE	18-Nov-2022	55.95	58.50	58.50	53.20	54.95	54.30	54.12	20571	11.13	130	-	-
WATERBASE	EQ	18-Nov-2022	76.55	76.60	76.85	75.20	75.55	75.50	75.69	17737	13.43	441	10703	60.34
WEALTH	EQ	18-Nov-2022	286.00	292.00	295.05	276.00	287.35	287.00	285.29	833	2.38	95	326	39.14
WEBELSOLAR	EQ	18-Nov-2022	88.95	90.00	90.80	88.20	90.80	89.60	89.09	69632	62.03	1105	52316	75.13
WEIZMANIND	EQ	18-Nov-2022	113.75	114.45	115.95	111.25	113.40	112.55	113.55	15089	17.13	685	7694	50.99
WELCORP	EQ	18-Nov-2022	236.95	238.40	243.65	235.60	236.35	238.20	240.14	1075980	2583.88	13118	384295	35.72
WELENT	EQ	18-Nov-2022	134.20	134.55	138.00	134.05	136.10	136.05	136.41	232470	317.10	3570	137120	58.98
WELINV	EQ	18-Nov-2022	273.25	265.25	274.95	264.95	273.80	270.10	269.19	601	1.62	46	244	40.60
WELSPUNIND	EQ	18-Nov-2022	78.45	78.50	78.85	77.00	77.20	77.30	77.70	567080	440.65	4332	280004	49.38
WENDT	EQ	18-Nov-2022	8021.60	8086.95	8086.95	7821.60	8060.00	7973.70	7959.21	870	69.25	289	656	75.40
WESTLIFE	EQ	18-Nov-2022	764.15	764.15	772.10	750.05	759.45	755.15	762.39	68636	523.27	12635	42060	61.28
WEWIN	BE	18-Nov-2022	45.25	43.20	44.55	43.20	44.55	44.55	43.27	515	0.22	6	-	-
WFL	BE	18-Nov-2022	192.50	194.00	194.00	185.30	192.00	191.55	188.93	1309	2.47	40	-	-
WHEELS	EQ	18-Nov-2022	630.55	631.25	633.55	614.00	615.85	616.10	621.30	7067	43.91	1212	4248	60.11
WHIRLPOOL	EQ	18-Nov-2022	1526.60	1532.85	1532.85	1502.55	1520.00	1522.70	1518.78	54103	821.71	5625	23330	43.12
WILLAMAGOR	BE	18-Nov-2022	14.35	15.05	15.05	15.05	15.05	15.05	15.05	2792	0.42	11	-	-
WINDLAS	EQ	18-Nov-2022	242.60	244.45	245.40	242.80	243.75	244.60	244.57	42789	104.65	1082	24608	57.51
WINDMACHIN	EQ	18-Nov-2022	52.40	52.20	52.90	50.25	51.00	50.80	51.36	302623	155.44	2594	190221	62.86
WINPRO	EQ	18-Nov-2022	5.20	5.20	5.70	5.20	5.35	5.35	5.55	856758	47.56	616	559579	65.31
WIPL	BE	18-Nov-2022	117.90	115.00	120.30	113.20	117.50	115.55	114.87	7424	8.53	44	-	-
WIPRO	EQ	18-Nov-2022	396.75	397.85	398.90	392.80	394.90	393.85	394.35	4773101	18822.49	69060	2473601	51.82
WOCKPHARMA	EQ	18-Nov-2022	235.55	235.60	237.50	233.05	233.80	234.25	234.76	231787	544.15	5579	81492	35.16
WONDERLA	EQ	18-Nov-2022	344.15	346.90	355.00	343.60	354.00	354.40	350.47	82010	287.42	5528	47139	57.48
WORTH	EQ	18-Nov-2022	107.90	107.90	109.30	106.45	108.80	108.50	108.05	10590	11.44	282	7711	72.81
WSTCSTPAPR	EQ	18-Nov-2022	577.30	579.00	597.85	578.15	585.60	586.30	588.98	229911	1354.13	13582	122380	53.23
XCHANGING	EQ	18-Nov-2022	72.85	72.30	73.45	70.20	71.35	71.05	71.59	237815	170.24	2239	159933	67.25
XELPMOC	BE	18-Nov-2022	144.60	147.90	149.00	142.25	145.00	144.15	144.82	4859	7.04	123	-	-
XPROINDIA	EQ	18-Nov-2022	728.90	730.00	741.00	714.05	730.95	728.50	727.14	8090	58.83	756	6037	74.62
YAARI	EQ	18-Nov-2022	33.90	34.10	34.40	33.65	33.65	34.05	33.98	72167	24.52	725	45266	62.72
YESBANK	EQ	18-Nov-2022	16.95	16.95	17.05	16.70	16.85	16.85	16.86	47492598	8009.02	42995	19290529	40.62
YUKEN	EQ	18-Nov-2022	484.30	470.80	488.00	469.00	480.00	482.00	477.14	7404	35.33	937	3936	53.16
ZEEL	EQ	18-Nov-2022	252.95	254.00	255.30	249.15	250.65	250.85	251.21	4831143	12136.29	47891	2091421	43.29
ZEELEARN	EQ	18-Nov-2022	7.10	7.10	7.15	7.05	7.10	7.05	7.08	218463	15.46	353	177180	81.10
ZEEMEDIA	BE	18-Nov-2022	14.60	14.60	14.90	14.45	14.55	14.50	14.59	610713	89.10	948	-	-
ZENITHEXPO	BE	18-Nov-2022	108.80	104.10	108.00	103.70	103.70	104.45	104.86	1843	1.93	54	-	-
ZENITHSTL	EQ	18-Nov-2022	4.80	4.85	4.90	4.60	4.65	4.65	4.67	315401	14.72	686	262487	83.22
ZENSARTECH	EQ	18-Nov-2022	216.05	216.90	217.50	213.50	215.15	214.65	214.65	432757	928.89	9812	198595	45.89
ZENTEC	EQ	18-Nov-2022	197.65	199.40	199.40	194.50	195.70	195.35	195.74	127468	249.50	4144	85865	67.36
ZFCVINDIA	EQ	18-Nov-2022	9457.75	9451.00	9745.95	9350.05	9638.00	9605.10	9520.30	3018	287.32	1348	1616	53.55
ZODIAC	EQ	18-Nov-2022	138.05	139.60	140.70	136.10	137.65	137.50	138.48	12929	17.90	625	7019	54.29
ZODIACLOTH	EQ	18-Nov-2022	93.10	93.15	93.15	91.10	91.35	91.45	91.88	20387	18.73	430	13575	66.59
ZOMATO	EQ	18-Nov-2022	67.70	68.15	69.35	66.90	67.20	67.15	68.03	62855692	42762.86	102989	22938587	36.49
ZOTA	EQ	18-Nov-2022	266.70	265.30	269.75	262.00	262.00	263.15	264.29	7854	20.76	511	4411	56.16
ZUARI	EQ	18-Nov-2022	155.65	155.65	157.50	155.00	156.15	155.85	156.16	35026	54.70	1414	20894	59.65
ZUARIIND	EQ	18-Nov-2022	140.35	143.45	145.95	140.65	144.00	144.75	144.08	55156	79.47	4977	31316	56.78
ZYDUSLIFE	EQ	18-Nov-2022	408.40	408.40	410.00	400.25	401.00	401.50	404.69	899247	3639.18	11437	515444	57.32
ZYDUSWELL	EQ	18-Nov-2022	1590.80	1598.80	1598.80	1550.10	1554.80	1558.35	1564.36	31667	495.38	5662	17146	54.14