nse-sec-bhavdata-full-2022-12-04.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	02-Dec-2022	122.06	121.02	121.02	121.02	121.02	121.02	121.02	5	0.01	1	5	100.00
20MICRONS	EQ	02-Dec-2022	93.20	92.40	96.30	92.40	94.50	94.90	94.96	181872	172.70	3159	90265	49.63
21STCENMGM	EQ	02-Dec-2022	22.45	22.55	22.80	22.15	22.25	22.30	22.39	7331	1.64	79	3125	42.63
3IINFOLTD	EQ	02-Dec-2022	42.90	43.55	43.65	42.60	43.30	43.10	43.19	385157	166.34	2323	186872	48.52
3MINDIA	EQ	02-Dec-2022	23386.95	23210.25	23383.85	23000.00	23135.00	23149.35	23169.26	2258	523.16	853	1486	65.81
3PLAND	EQ	02-Dec-2022	17.50	17.50	18.10	17.00	17.70	17.70	17.72	13261	2.35	293	10448	78.79
4THDIM	EQ	02-Dec-2022	87.70	89.00	89.45	87.20	89.45	89.45	89.05	98522	87.73	185	88498	89.83
522GS2025	GS	02-Dec-2022	97.35	97.35	97.35	97.30	97.30	97.30	97.31	100	0.10	2	100	100.00
5PAISA	EQ	02-Dec-2022	314.65	316.00	333.90	310.55	328.95	328.25	325.67	121685	396.30	4506	31202	25.64
63MOONS	EQ	02-Dec-2022	152.40	153.00	154.00	148.50	152.00	151.15	151.09	84266	127.32	2574	48367	57.40
667GS2050	GS	02-Dec-2022	94.08	96.00	96.00	94.99	95.90	95.90	95.88	43	0.04	6	41	95.35
695GS2061	GS	02-Dec-2022	97.80	98.00	98.00	98.00	98.00	98.00	98.00	599	0.59	1	599	100.00
699GS2051	GS	02-Dec-2022	100.59	100.50	100.50	99.99	99.99	99.99	100.29	171	0.17	3	171	100.00
710GS2029	GS	02-Dec-2022	100.20	100.50	101.00	100.50	100.95	100.95	100.96	20595	20.79	8	20595	100.00
736GS2052	GS	02-Dec-2022	100.89	101.00	102.55	101.00	102.55	102.55	102.26	5300	5.42	2	5300	100.00
738GS2027	GS	02-Dec-2022	104.40	104.98	104.98	104.45	104.45	104.45	104.51	222	0.23	4	200	90.09
74GS2062	GS	02-Dec-2022	102.75	102.00	102.00	100.05	100.05	100.05	100.97	3150	3.18	5	3150	100.00
754GS2036	GS	02-Dec-2022	101.90	102.50	102.98	102.50	102.50	102.50	102.77	130903	134.52	67	128903	98.47
82GS2025	GS	02-Dec-2022	104.70	104.90	104.90	104.70	104.70	104.70	104.80	2	0.00	2	0	0.00
A2ZINFRA	EQ	02-Dec-2022	11.35	11.55	11.55	11.05	11.15	11.20	11.28	251512	28.38	572	194674	77.40
AAATECH	EQ	02-Dec-2022	73.25	74.00	74.00	71.60	71.60	71.75	72.55	8000	5.80	280	5725	71.56
AAKASH	EQ	02-Dec-2022	7.40	7.60	7.60	7.05	7.05	7.05	7.07	2084197	147.26	2330	1453333	69.73
AAREYDRUGS	EQ	02-Dec-2022	37.40	37.20	40.80	37.20	40.30	40.05	39.77	221245	87.99	1446	118696	53.65
AARON	BE	02-Dec-2022	158.55	156.20	158.55	156.20	157.75	157.80	157.52	2605	4.10	110	-	-
AARTIDRUGS	EQ	02-Dec-2022	449.05	449.00	451.90	444.00	448.00	446.05	447.73	44748	200.35	2961	25932	57.95
AARTIIND	EQ	02-Dec-2022	674.60	678.00	678.00	670.40	674.40	673.90	672.98	678099	4563.48	23691	397774	58.66
AARTISURF	EQ	02-Dec-2022	714.05	717.25	719.00	708.00	713.00	710.65	711.31	8900	63.31	1333	4927	55.36
AARVEEDEN	EQ	02-Dec-2022	25.85	26.70	26.70	24.75	25.25	25.85	25.62	17541	4.49	249	10571	60.26
AARVI	EQ	02-Dec-2022	187.30	185.00	192.00	181.10	182.95	182.50	185.08	45177	83.61	1074	21770	48.19
AAVAS	EQ	02-Dec-2022	1900.05	1925.00	1925.00	1887.15	1917.00	1914.35	1908.01	82647	1576.91	9744	43770	52.96
ABAN	EQ	02-Dec-2022	49.25	48.10	49.40	48.10	49.10	49.10	48.94	89018	43.57	1437	46647	52.40
ABB	EQ	02-Dec-2022	2993.85	2995.35	3009.00	2922.20	2976.20	2978.10	2958.21	440688	13036.47	37453	239828	54.42
ABBOTINDIA	EQ	02-Dec-2022	20555.65	20550.00	20550.00	20100.00	20250.00	20182.90	20265.02	9399	1904.71	3666	2707	28.80
ABCAPITAL	EQ	02-Dec-2022	145.70	145.25	153.30	145.00	151.35	151.70	150.51	16353750	24613.82	86221	5397459	33.00
ABCOTS	SM	02-Dec-2022	48.50	48.45	48.45	48.45	48.45	48.45	48.45	4000	1.94	1	4000	100.00
ABFRL	EQ	02-Dec-2022	316.00	315.50	319.00	312.50	316.45	317.20	315.69	1152714	3639.01	12488	286359	24.84
ABMINTLLTD	BE	02-Dec-2022	68.00	68.00	69.00	65.30	69.00	69.00	65.86	56	0.04	4	-	-
ABSLAMC	EQ	02-Dec-2022	434.85	434.50	441.00	432.45	433.75	433.95	434.28	112319	487.77	3574	85615	76.22
ABSLBANETF	EQ	02-Dec-2022	43.46	41.29	45.57	41.29	43.22	43.09	43.10	16369	7.06	257	6832	41.74
ABSLNN50ET	EQ	02-Dec-2022	45.09	45.80	45.80	44.93	44.98	45.00	45.03	7067	3.18	80	5246	74.23
ACC	EQ	02-Dec-2022	2577.35	2589.00	2625.65	2555.00	2610.00	2609.30	2595.65	816152	21184.46	48342	293033	35.90
ACCELYA	EQ	02-Dec-2022	1655.75	1658.00	1740.20	1621.10	1710.00	1707.30	1696.01	117432	1991.66	10328	45189	38.48
ACCURACY	EQ	02-Dec-2022	184.15	184.15	185.00	181.00	182.30	181.95	182.98	21784	39.86	457	17834	81.87
ACE	EQ	02-Dec-2022	333.55	333.60	336.65	330.00	331.70	331.25	333.20	262379	874.25	6058	106174	40.47
ACEINTEG	EQ	02-Dec-2022	54.90	52.55	57.60	52.55	56.20	56.50	56.56	11168	6.32	153	9087	81.37
ACI	EQ	02-Dec-2022	530.85	530.85	538.80	515.35	521.10	521.95	528.13	270405	1428.08	10870	87068	32.20
ADANIENT	EQ	02-Dec-2022	3915.10	3905.00	3963.80	3885.00	3915.00	3922.50	3922.77	1297832	50911.01	53440	304867	23.49
ADANIGREEN	EQ	02-Dec-2022	2113.55	2113.00	2117.00	2051.00	2062.00	2062.30	2076.12	527810	10957.97	34217	215080	40.75
ADANIPORTS	EQ	02-Dec-2022	890.55	894.00	903.60	884.25	886.10	888.20	894.02	6279538	56140.18	77944	1807411	28.78
ADANIPOWER	EQ	02-Dec-2022	330.40	329.00	330.35	324.00	326.00	325.30	325.92	2332809	7603.06	44750	1578586	67.67
ADANITRANS	EQ	02-Dec-2022	2834.25	2849.95	2849.95	2725.00	2745.00	2745.70	2752.93	880661	24244.01	55053	273460	31.05
ADFFOODS	EQ	02-Dec-2022	836.60	824.95	833.20	811.05	815.00	816.50	822.93	11985	98.63	1355	5639	47.05
ADL	BE	02-Dec-2022	64.15	64.15	66.90	62.80	66.20	66.20	63.32	124	0.08	17	-	-
ADORWELD	EQ	02-Dec-2022	842.10	846.15	879.90	838.90	865.00	871.95	864.69	14049	121.48	1923	8788	62.55
ADROITINFO	EQ	02-Dec-2022	21.25	22.00	22.25	20.50	20.85	21.05	21.11	124278	26.23	921	91245	73.42
ADSL	EQ	02-Dec-2022	105.80	106.00	106.85	105.40	106.50	105.80	106.12	78996	83.83	1571	52211	66.09
ADVANIHOTR	EQ	02-Dec-2022	81.00	81.80	82.95	81.45	82.00	81.85	82.12	18900	15.52	276	11635	61.56
ADVENZYMES	EQ	02-Dec-2022	280.80	280.45	286.70	279.15	283.35	283.60	283.08	55543	157.23	3097	26747	48.16
AEGISCHEM	EQ	02-Dec-2022	326.45	326.00	331.35	325.00	330.70	330.55	329.43	362482	1194.11	13969	174267	48.08
AETHER	EQ	02-Dec-2022	908.85	916.00	916.00	903.00	909.50	907.50	911.23	18648	169.93	1475	9646	51.73
AFFLE	EQ	02-Dec-2022	1248.60	1248.00	1248.00	1230.00	1234.60	1233.45	1235.71	107396	1327.10	9253	60233	56.08
AGARIND	EQ	02-Dec-2022	631.60	634.00	659.00	627.00	655.00	650.70	648.25	70650	457.99	4713	35822	50.70
AGI	EQ	02-Dec-2022	301.00	302.40	318.90	299.10	318.00	316.65	312.36	297237	928.44	9753	132662	44.63
AGNI	SM	02-Dec-2022	23.70	24.00	24.80	24.00	24.80	24.80	24.47	30000	7.34	3	30000	100.00
AGRITECH	EQ	02-Dec-2022	94.35	94.35	95.95	90.40	91.00	91.70	92.56	10922	10.11	240	6163	56.43
AGROPHOS	EQ	02-Dec-2022	40.05	40.05	40.40	39.20	39.95	40.10	40.05	93475	37.44	710	54435	58.23
AGSTRA	EQ	02-Dec-2022	74.65	74.05	75.10	74.05	74.50	74.45	74.64	188300	140.55	1963	125390	66.59
AHLADA	BE	02-Dec-2022	104.95	110.15	110.15	106.50	110.15	110.15	109.78	29349	32.22	240	-	-
AHLEAST	BE	02-Dec-2022	116.35	116.95	118.40	114.00	118.40	117.25	117.78	9026	10.63	82	-	-
AHLUCONT	EQ	02-Dec-2022	430.75	437.70	438.00	429.90	435.00	433.95	433.55	8389	36.37	465	4267	50.86
AIAENG	EQ	02-Dec-2022	2733.20	2739.95	2777.95	2714.35	2774.95	2761.85	2753.68	91063	2507.58	9546	74346	81.64
AIRAN	EQ	02-Dec-2022	18.15	18.25	18.30	18.05	18.20	18.10	18.15	61389	11.14	492	46071	75.05
AIROLAM	EQ	02-Dec-2022	85.30	86.60	100.60	85.70	92.85	93.40	96.28	533519	513.69	6395	97839	18.34
AIRTELPP	E1	02-Dec-2022	469.15	470.70	471.05	460.90	468.00	469.45	465.41	97146	452.12	2902	73387	75.54
AISL	SM	02-Dec-2022	45.10	45.10	45.50	45.10	45.10	45.10	45.23	3600	1.63	3	3600	100.00
AJANTPHARM	EQ	02-Dec-2022	1239.50	1240.00	1260.10	1240.00	1252.95	1252.80	1248.33	115144	1437.37	11809	94720	82.26
AJMERA	EQ	02-Dec-2022	319.55	318.80	351.65	315.55	334.50	334.65	341.43	903033	3083.18	20618	167062	18.50
AJOONI	EQ	02-Dec-2022	7.45	7.55	7.55	7.20	7.25	7.25	7.32	434731	31.83	807	358532	82.47
AJRINFRA	EQ	02-Dec-2022	1.50	1.50	1.55	1.45	1.55	1.55	1.53	3867208	59.26	760	2833191	73.26
AKASH	EQ	02-Dec-2022	33.15	33.20	33.50	32.15	33.20	33.05	32.86	37331	12.27	230	22739	60.91
AKG	BE	02-Dec-2022	63.50	63.90	63.90	61.25	61.55	61.50	61.67	9021	5.56	42	-	-
AKSHAR	EQ	02-Dec-2022	66.20	66.20	66.30	66.00	66.20	66.20	66.20	251261	166.35	675	226419	90.11
AKSHARCHEM	EQ	02-Dec-2022	305.85	306.00	310.95	301.30	301.50	301.85	302.36	17594	53.20	3085	13857	78.76
AKSHOPTFBR	EQ	02-Dec-2022	10.50	10.50	11.00	10.50	10.75	10.85	10.81	644178	69.61	976	431068	66.92
AKZOINDIA	EQ	02-Dec-2022	2297.80	2326.00	2327.00	2280.00	2287.00	2296.60	2306.52	11563	266.70	2473	7901	68.33
ALANKIT	EQ	02-Dec-2022	11.15	11.20	11.70	11.10	11.35	11.40	11.38	277960	31.63	653	159126	57.25
ALBERTDAVD	EQ	02-Dec-2022	607.15	610.10	610.30	600.85	610.00	607.75	606.37	2333	14.15	317	1407	60.31
ALEMBICLTD	EQ	02-Dec-2022	74.80	74.80	77.55	74.70	76.20	76.15	76.39	403759	308.45	4828	217067	53.76
ALICON	EQ	02-Dec-2022	985.80	985.80	1010.00	975.90	989.00	988.45	994.24	11646	115.79	1952	6914	59.37
ALKALI	EQ	02-Dec-2022	134.25	134.85	135.70	131.80	132.80	132.60	133.63	59984	80.16	1512	25894	43.17
ALKEM	EQ	02-Dec-2022	3130.10	3140.00	3156.65	3045.55	3132.00	3114.45	3127.30	24908	778.95	4242	10489	42.11
ALKYLAMINE	EQ	02-Dec-2022	2829.25	2829.25	2847.85	2823.05	2830.00	2829.05	2833.83	13728	389.03	3525	6523	47.52
ALLCARGO	EQ	02-Dec-2022	443.70	444.70	444.90	437.90	439.00	440.15	440.49	510897	2250.47	9166	302502	59.21
ALLSEC	EQ	02-Dec-2022	507.10	504.20	504.20	493.00	496.10	494.55	497.91	10859	54.07	811	6903	63.57
ALMONDZ	EQ	02-Dec-2022	76.05	76.05	77.45	75.00	75.05	75.35	75.72	8015	6.07	327	4162	51.93
ALOKINDS	BE	02-Dec-2022	16.35	16.20	16.40	15.75	16.20	16.20	16.09	2743274	441.28	5163	-	-
ALPA	EQ	02-Dec-2022	54.75	55.35	56.50	53.50	54.60	54.75	54.29	67723	36.77	652	29485	43.54
ALPHAGEO	EQ	02-Dec-2022	284.65	286.75	291.50	280.40	290.40	289.55	287.79	13661	39.31	1193	6180	45.24
ALPSINDUS	EQ	02-Dec-2022	2.35	2.35	2.40	2.25	2.35	2.30	2.29	31523	0.72	50	23087	73.24
AMARAJABAT	EQ	02-Dec-2022	645.75	646.00	658.20	645.05	651.05	653.10	653.56	1236467	8081.06	29983	333349	26.96
AMBER	EQ	02-Dec-2022	1940.90	1950.65	2092.00	1943.05	2010.00	2011.75	2038.01	546572	11139.20	34601	221800	40.58
AMBICAAGAR	BE	02-Dec-2022	28.70	29.40	30.00	28.10	29.25	29.15	29.18	13449	3.92	85	-	-
AMBIKCO	EQ	02-Dec-2022	1562.65	1560.05	1568.60	1550.05	1558.20	1554.40	1560.37	7593	118.48	1722	3648	48.04
AMBUJACEM	EQ	02-Dec-2022	580.95	582.55	584.15	573.40	577.30	577.95	577.95	7097523	41019.87	60543	3364976	47.41
AMDIND	BE	02-Dec-2022	48.35	49.20	49.50	46.00	48.50	48.50	47.67	52474	25.02	323	-	-
AMEYA	SM	02-Dec-2022	51.90	52.90	52.90	50.00	50.00	50.00	50.98	24000	12.24	6	24000	100.00
AMIABLE	SM	02-Dec-2022	117.20	118.00	118.00	113.00	117.50	116.75	115.42	17600	20.31	11	11200	63.64
AMIORG	EQ	02-Dec-2022	994.50	990.70	995.00	983.00	993.90	991.50	989.65	47478	469.87	5545	21278	44.82
AMJLAND	EQ	02-Dec-2022	30.00	30.50	31.50	29.95	30.40	30.35	30.53	93468	28.53	556	62363	66.72
AMRUTANJAN	EQ	02-Dec-2022	709.40	706.00	716.50	705.00	714.00	712.35	712.14	16368	116.56	2137	10551	64.46
ANANDRATHI	EQ	02-Dec-2022	707.00	709.90	715.00	705.25	709.00	710.80	709.79	11105	78.82	712	7070	63.67
ANANTRAJ	EQ	02-Dec-2022	102.95	103.20	103.75	101.20	102.00	101.90	101.99	1121194	1143.48	15954	636872	56.80
ANDHRAPAP	EQ	02-Dec-2022	422.90	422.90	426.60	418.30	422.00	420.70	422.06	38934	164.33	1623	20253	52.02
ANDHRSUGAR	EQ	02-Dec-2022	129.60	129.60	137.90	129.10	136.40	135.70	134.77	787865	1061.84	9345	273106	34.66
ANDREWYU	EQ	02-Dec-2022	27.50	27.55	27.85	26.15	26.45	26.45	27.00	610319	164.79	2849	410343	67.23
ANGELONE	EQ	02-Dec-2022	1609.70	1619.00	1622.55	1593.10	1619.00	1619.15	1611.55	283252	4564.75	12375	114752	40.51
ANIKINDS	EQ	02-Dec-2022	38.90	38.90	40.30	38.75	40.00	39.45	39.54	81456	32.21	752	36441	44.74
ANKITMETAL	EQ	02-Dec-2022	5.90	5.90	6.10	5.75	5.95	5.95	5.90	130441	7.70	406	78299	60.03
ANMOL	EQ	02-Dec-2022	157.40	157.35	158.20	150.65	151.00	152.65	154.64	18106	28.00	553	10133	55.96
ANNAPURNA	SM	02-Dec-2022	142.30	141.00	144.00	138.80	144.00	142.60	141.88	52000	73.78	25	48000	92.31
ANSALAPI	BE	02-Dec-2022	15.20	14.45	14.45	14.45	14.45	14.45	14.45	195898	28.31	213	-	-
ANTGRAPHIC	EQ	02-Dec-2022	0.80	0.80	0.85	0.75	0.85	0.85	0.82	933525	7.62	611	611845	65.54
ANUP	EQ	02-Dec-2022	891.80	898.25	904.00	871.60	886.20	880.45	886.04	25414	225.18	2716	11863	46.68
ANURAS	EQ	02-Dec-2022	715.60	716.00	722.70	715.75	719.75	719.60	719.97	25641	184.61	2232	13544	52.82
APARINDS	EQ	02-Dec-2022	1558.75	1560.00	1594.00	1532.65	1570.00	1576.45	1564.71	107795	1686.68	10810	34987	32.46
APCL	EQ	02-Dec-2022	238.90	238.05	243.65	236.00	241.00	241.20	241.35	19532	47.14	1146	9992	51.16
APCOTEXIND	EQ	02-Dec-2022	494.90	497.00	497.00	483.00	488.00	488.25	490.16	33101	162.25	3076	16198	48.94
APEX	EQ	02-Dec-2022	263.30	265.00	268.50	262.50	268.15	267.65	266.62	99172	264.41	3086	54371	54.82
APLAPOLLO	EQ	02-Dec-2022	1132.55	1137.00	1193.00	1132.55	1187.00	1185.50	1172.10	1372671	16089.09	36810	862397	62.83
APLLTD	EQ	02-Dec-2022	594.60	597.60	601.20	595.00	599.00	598.70	598.81	44097	264.06	3095	21210	48.10
APOLLO	BE	02-Dec-2022	269.05	270.00	275.00	265.00	272.00	270.45	271.10	83797	227.18	959	-	-
APOLLOHOSP	EQ	02-Dec-2022	4775.70	4771.00	4882.95	4743.05	4864.90	4871.45	4833.04	996306	48151.89	62846	398307	39.98
APOLLOPIPE	EQ	02-Dec-2022	499.10	500.00	512.95	491.75	510.00	510.55	505.68	88004	445.02	4627	48879	55.54
APOLLOTYRE	EQ	02-Dec-2022	315.50	317.40	320.85	315.40	318.25	319.20	318.32	3277532	10432.98	34700	1055502	32.20
APOLSINHOT	EQ	02-Dec-2022	1341.80	1352.05	1408.85	1350.95	1381.00	1393.70	1382.10	1275	17.62	170	874	68.55
APTECHT	EQ	02-Dec-2022	328.40	328.00	333.10	326.10	326.75	327.05	328.85	93254	306.66	4062	29602	31.74
APTUS	EQ	02-Dec-2022	312.05	314.00	314.00	308.50	310.75	310.35	310.45	83585	259.49	3752	42180	50.46
ARCHIDPLY	EQ	02-Dec-2022	75.50	75.55	78.00	75.30	77.70	77.55	76.74	42501	32.62	858	24975	58.76
ARCHIES	EQ	02-Dec-2022	24.00	24.50	26.40	24.00	26.40	26.05	25.73	571434	147.03	1941	337236	59.02
ARENTERP	EQ	02-Dec-2022	34.45	35.15	35.65	33.05	33.85	35.00	33.85	12830	4.34	215	9005	70.19
ARIES	EQ	02-Dec-2022	137.55	138.00	144.80	137.10	144.00	143.75	142.26	113499	161.46	2764	69679	61.39
ARIHANTCAP	EQ	02-Dec-2022	67.50	67.10	68.50	65.70	66.80	66.35	66.64	90778	60.49	925	64959	71.56
ARIHANTSUP	EQ	02-Dec-2022	236.95	238.65	241.50	234.50	238.00	238.25	239.32	87552	209.53	1509	44817	51.19
ARMANFIN	EQ	02-Dec-2022	1451.35	1451.45	1451.45	1425.00	1427.00	1428.60	1432.58	3426	49.08	714	2151	62.78
AROGRANITE	EQ	02-Dec-2022	44.85	45.50	46.30	44.80	44.90	45.00	45.31	30364	13.76	268	23586	77.68
ARROWGREEN	BE	02-Dec-2022	184.95	188.70	191.00	185.00	188.55	187.15	187.78	28526	53.57	219	-	-
ARSHIYA	EQ	02-Dec-2022	11.80	11.85	11.90	11.25	11.25	11.25	11.37	583403	66.31	676	383352	65.71
ARSSINFRA	BE	02-Dec-2022	21.15	21.25	22.20	20.80	22.20	22.05	21.74	39813	8.66	110	-	-
ARTEMISMED	EQ	02-Dec-2022	79.95	80.00	80.60	76.95	77.90	77.75	78.16	245753	192.08	2499	117932	47.99
ARTNIRMAN	EQ	02-Dec-2022	68.50	68.40	70.70	68.05	69.15	68.50	68.70	3297	2.27	112	2053	62.27
ARVEE	EQ	02-Dec-2022	102.50	105.70	105.70	103.10	104.55	104.25	104.47	1007	1.05	30	778	77.26
ARVIND	EQ	02-Dec-2022	95.50	95.50	100.00	95.50	99.25	99.40	98.74	4040677	3989.82	20502	1589951	39.35
ARVINDFASN	EQ	02-Dec-2022	327.25	328.90	330.65	324.00	325.00	325.20	327.38	198462	649.73	9392	94980	47.86
ARVSMART	EQ	02-Dec-2022	273.55	267.95	272.90	267.95	270.15	270.40	270.75	31856	86.25	956	21013	65.96
ASAHIINDIA	EQ	02-Dec-2022	609.85	610.00	619.80	607.50	617.00	613.10	613.85	74711	458.61	5803	34682	46.42
ASAHISONG	EQ	02-Dec-2022	263.20	268.45	268.45	259.00	262.00	262.50	262.05	28560	74.84	3744	19785	69.28
ASAL	EQ	02-Dec-2022	395.25	398.80	411.95	394.05	399.50	399.50	403.15	37124	149.67	2184	17622	47.47
ASALCBR	EQ	02-Dec-2022	441.20	440.00	463.00	440.00	455.00	453.85	453.77	93847	425.85	7626	38367	40.88
ASHAPURMIN	EQ	02-Dec-2022	91.15	90.35	91.95	90.00	91.40	91.10	91.14	82052	74.78	1211	46384	56.53
ASHIANA	EQ	02-Dec-2022	145.30	148.50	150.40	145.00	146.70	146.85	148.10	55214	81.77	1238	30381	55.02
ASHIMASYN	EQ	02-Dec-2022	15.05	15.20	16.30	14.85	15.40	15.45	15.49	247085	38.27	612	187280	75.80
ASHOKA	EQ	02-Dec-2022	81.15	81.20	83.00	80.30	81.50	81.45	81.91	1863026	1525.95	11250	715886	38.43
ASHOKLEY	EQ	02-Dec-2022	148.70	149.00	149.30	145.10	146.15	146.05	146.07	13905579	20311.66	73447	5577510	40.11
ASIANENE	EQ	02-Dec-2022	75.10	75.45	76.35	74.15	75.55	74.90	75.18	41653	31.31	664	25603	61.47
ASIANHOTNR	EQ	02-Dec-2022	89.75	91.40	91.40	88.00	89.35	90.15	89.82	12576	11.30	584	4859	38.64
ASIANPAINT	EQ	02-Dec-2022	3179.35	3173.15	3174.30	3134.00	3143.00	3143.45	3142.90	932259	29300.01	64413	580923	62.31
ASIANTILES	EQ	02-Dec-2022	51.90	51.90	52.85	51.60	52.40	52.35	52.38	278642	145.95	1661	177043	63.54
ASPINWALL	EQ	02-Dec-2022	219.30	213.40	230.25	213.40	230.25	230.25	227.82	10006	22.80	289	8181	81.76
ASTEC	EQ	02-Dec-2022	1987.55	1987.00	2004.95	1959.90	1998.95	1990.45	1980.33	11098	219.78	2193	5974	53.83
ASTERDM	EQ	02-Dec-2022	232.20	232.40	236.00	232.00	233.45	233.50	234.33	213162	499.50	5980	94988	44.56
ASTRAL	EQ	02-Dec-2022	1924.20	1937.00	2025.00	1930.00	2017.90	2018.35	1988.34	1642884	32666.10	94868	414791	25.25
ASTRAMICRO	EQ	02-Dec-2022	306.80	307.00	311.00	306.45	308.95	308.25	308.63	226923	700.35	5374	118169	52.07
ASTRAZEN	EQ	02-Dec-2022	3329.75	3335.80	3335.80	3251.00	3299.00	3277.65	3292.25	7368	242.57	1909	3197	43.39
ASTRON	EQ	02-Dec-2022	35.15	35.40	35.40	34.40	34.75	34.75	34.86	32959	11.49	368	21099	64.02
ATALREAL	SM	02-Dec-2022	72.50	72.60	75.95	69.00	75.95	74.80	71.55	441600	315.94	69	163200	36.96
ATFL	EQ	02-Dec-2022	815.70	819.35	832.05	801.30	802.00	808.85	816.59	10774	87.98	744	8831	81.97
ATGL	EQ	02-Dec-2022	3612.40	3634.00	3645.00	3525.30	3572.10	3579.65	3580.31	224342	8032.13	20472	78946	35.19
ATLANTA	BE	02-Dec-2022	19.05	18.80	19.35	18.70	19.25	19.25	18.90	22880	4.32	147	-	-
ATUL	EQ	02-Dec-2022	8664.45	8650.00	8927.00	8573.05	8900.00	8887.35	8790.22	51728	4547.01	10607	21046	40.69
ATULAUTO	EQ	02-Dec-2022	312.25	322.00	324.50	314.00	315.50	316.65	319.45	536901	1715.11	12041	142787	26.59
AUBANK	EQ	02-Dec-2022	639.20	637.90	649.95	630.20	648.00	648.35	638.30	2011522	12839.59	28652	1348346	67.03
AURDIS	SM	02-Dec-2022	130.00	129.00	133.85	127.00	129.65	129.65	129.76	14000	18.17	7	14000	100.00
AURIONPRO	EQ	02-Dec-2022	349.65	353.15	353.15	341.55	348.00	346.85	345.69	28748	99.38	2266	17029	59.24
AUROPHARMA	EQ	02-Dec-2022	468.90	469.00	470.90	462.55	470.90	470.00	467.52	1440782	6735.93	23009	593764	41.21
AURUM	BE	02-Dec-2022	131.15	132.00	134.95	131.50	132.60	133.80	133.28	37899	50.51	405	-	-
AURUMPP	X1	02-Dec-2022	70.05	71.85	72.25	70.05	72.00	71.75	71.80	14714	10.56	37	14414	97.96
AUSOMENT	EQ	02-Dec-2022	74.00	74.00	74.00	72.60	73.70	73.65	73.34	1987	1.46	84	917	46.15
AUTOAXLES	EQ	02-Dec-2022	2001.00	2009.00	2070.00	1995.25	2017.00	2010.65	2043.82	40511	827.97	5304	10047	24.80
AUTOBEES	EQ	02-Dec-2022	133.07	134.79	134.79	131.00	132.15	132.07	132.07	49775	65.74	757	42518	85.42
AUTOIND	EQ	02-Dec-2022	86.30	86.45	88.00	86.15	88.00	87.70	87.33	43861	38.30	791	30754	70.12
AVADHSUGAR	EQ	02-Dec-2022	505.25	502.25	527.45	502.20	520.00	519.20	519.32	145685	756.57	5967	53030	36.40
AVANTIFEED	EQ	02-Dec-2022	388.10	390.05	401.00	386.00	397.35	397.20	395.90	850581	3367.45	25167	412304	48.47
AVROIND	EQ	02-Dec-2022	115.60	117.35	120.05	114.80	116.00	115.95	117.76	29606	34.86	728	10900	36.82
AVTNPL	EQ	02-Dec-2022	109.35	109.90	112.90	108.60	111.60	111.55	111.60	144257	160.98	3130	75495	52.33
AWHCL	EQ	02-Dec-2022	322.80	327.60	328.95	322.00	328.00	326.90	326.02	33257	108.42	2110	20237	60.85
AWL	EQ	02-Dec-2022	647.40	649.90	653.65	639.00	642.00	641.40	644.78	1375382	8868.18	29488	627007	45.59
AXISBANK	EQ	02-Dec-2022	903.85	898.30	907.00	891.40	905.05	905.15	898.37	7988851	71769.63	169729	5409106	67.71
AXISBNKETF	EQ	02-Dec-2022	436.52	435.83	435.83	432.67	434.75	434.72	433.49	794	3.44	44	604	76.07
AXISBPSETF	EQ	02-Dec-2022	10.61	10.70	10.70	10.60	10.62	10.63	10.64	383216	40.79	378	369983	96.55
AXISCADES	EQ	02-Dec-2022	289.35	291.90	303.80	291.40	303.80	303.10	299.45	61711	184.80	1713	37163	60.22
AXISCETF	EQ	02-Dec-2022	79.79	79.79	79.79	78.77	78.80	78.84	79.10	308	0.24	34	221	71.75
AXISGOLD	EQ	02-Dec-2022	45.35	45.57	46.10	45.51	46.03	45.96	45.85	112500	51.58	1077	88607	78.76
AXISHCETF	EQ	02-Dec-2022	84.41	85.00	85.00	83.60	84.32	84.28	83.85	11002	9.23	72	10733	97.55
AXISILVER	EQ	02-Dec-2022	64.66	64.90	65.99	64.90	65.35	65.35	65.37	9463	6.19	67	7517	79.44
AXISNIFTY	EQ	02-Dec-2022	199.65	199.90	199.90	198.00	198.80	198.75	198.76	2976	5.92	162	1605	53.93
AXISTECETF	EQ	02-Dec-2022	320.95	324.97	324.97	319.01	321.00	321.03	321.20	3595	11.55	71	3068	85.34
AXITA	EQ	02-Dec-2022	50.25	53.75	56.70	51.40	55.25	55.05	54.60	4448462	2429.00	23803	1238122	27.83
AYMSYNTEX	EQ	02-Dec-2022	75.35	76.85	79.90	74.75	78.00	77.80	78.09	57880	45.20	768	20848	36.02
BAFNAPH	BE	02-Dec-2022	102.95	100.00	102.90	99.05	99.05	99.20	100.55	206	0.21	12	-	-
BAGFILMS	BE	02-Dec-2022	4.85	4.85	5.05	4.85	5.05	4.95	4.95	91305	4.52	194	-	-
BAJAJ-AUTO	EQ	02-Dec-2022	3707.60	3707.00	3712.35	3640.80	3660.00	3659.35	3658.27	349992	12803.64	32300	151938	43.41
BAJAJCON	EQ	02-Dec-2022	165.65	166.30	171.30	165.10	169.00	169.30	169.52	1212935	2056.23	15706	639256	52.70
BAJAJELEC	EQ	02-Dec-2022	1113.70	1114.00	1118.05	1105.25	1109.95	1108.50	1111.92	29369	326.56	3251	13617	46.37
BAJAJFINSV	EQ	02-Dec-2022	1638.80	1632.20	1653.00	1625.25	1644.00	1642.65	1640.32	1682841	27604.05	67949	851383	50.59
BAJAJHCARE	EQ	02-Dec-2022	399.85	403.80	426.00	399.00	422.40	423.30	415.29	304505	1264.59	9577	133773	43.93
BAJAJHIND	EQ	02-Dec-2022	11.25	11.30	13.50	11.25	13.50	13.50	12.72	51802190	6589.06	23827	20009392	38.63
BAJAJHLDNG	EQ	02-Dec-2022	6314.95	6324.75	6395.00	6288.05	6346.80	6374.45	6347.08	93573	5939.15	21799	48357	51.68
BAJFINANCE	EQ	02-Dec-2022	6747.75	6730.20	6741.95	6647.00	6672.00	6675.75	6677.14	1438602	96057.49	124812	896441	62.31
BALAJITELE	EQ	02-Dec-2022	48.05	48.10	48.90	47.00	48.00	47.65	47.98	158379	75.99	1594	64495	40.72
BALAMINES	EQ	02-Dec-2022	3054.95	3046.00	3046.00	2990.10	3010.00	3000.05	3012.62	30961	932.74	6378	16695	53.92
BALAXI	BE	02-Dec-2022	584.10	585.00	592.00	570.00	580.70	581.15	579.30	1024	5.93	65	-	-
BALKRISHNA	EQ	02-Dec-2022	30.40	30.60	32.00	30.30	31.75	31.50	31.35	30413	9.54	421	14729	48.43
BALKRISIND	EQ	02-Dec-2022	2063.80	2060.10	2080.00	2040.00	2063.70	2060.90	2057.88	235809	4852.66	15538	85671	36.33
BALLARPUR	BZ	02-Dec-2022	1.15	1.20	1.20	1.10	1.20	1.15	1.16	753522	8.71	134	-	-
BALMLAWRIE	EQ	02-Dec-2022	124.10	124.15	124.60	121.70	122.90	122.45	122.89	282441	347.08	4010	126714	44.86
BALPHARMA	EQ	02-Dec-2022	87.20	87.15	87.60	86.50	86.65	86.70	86.93	20137	17.51	372	16427	81.58
BALRAMCHIN	EQ	02-Dec-2022	380.25	375.65	390.55	375.65	386.75	386.75	385.67	2457844	9479.21	30139	768536	31.27
BANARBEADS	EQ	02-Dec-2022	83.95	83.20	83.90	82.10	82.15	82.85	83.01	2480	2.06	76	1674	67.50
BANARISUG	EQ	02-Dec-2022	3038.80	3038.80	3095.00	3032.05	3094.50	3084.05	3064.37	812	24.88	240	564	69.46
BANCOINDIA	EQ	02-Dec-2022	205.15	205.10	206.70	202.55	204.50	204.65	204.83	67015	137.26	3374	31032	46.31
BANDHANBNK	EQ	02-Dec-2022	235.50	236.85	243.00	236.05	240.10	240.10	240.09	17741673	42595.44	103853	5628708	31.73
BANG	EQ	02-Dec-2022	46.45	46.00	47.45	46.00	46.25	46.30	46.62	35723	16.65	578	20364	57.01
BANKA	EQ	02-Dec-2022	82.95	85.75	85.75	82.05	84.00	83.75	83.24	7473	6.22	204	3937	52.68
BANKBARODA	EQ	02-Dec-2022	171.75	171.80	174.25	170.60	171.50	171.20	172.50	24459293	42191.42	159670	8769341	35.85
BANKBEES	EQ	02-Dec-2022	436.70	434.71	436.59	434.50	435.77	435.61	435.51	433677	1888.71	6030	214530	49.47
BANKINDIA	EQ	02-Dec-2022	83.10	82.50	85.70	82.50	84.80	84.55	84.27	19118072	16110.66	48147	8428030	44.08
BANSWRAS	EQ	02-Dec-2022	116.60	117.00	118.30	111.60	114.00	113.60	113.93	99564	113.43	1614	57453	57.70
BARBEQUE	EQ	02-Dec-2022	1046.90	1054.90	1054.90	1039.50	1044.75	1043.20	1045.46	18241	190.70	2471	8480	46.49
BASF	EQ	02-Dec-2022	2666.45	2671.00	2701.45	2639.95	2669.00	2664.00	2665.82	9004	240.03	2039	5124	56.91
BASML	EQ	02-Dec-2022	52.40	52.35	53.00	51.30	52.25	52.40	52.23	67476	35.24	1076	30914	45.81
BATAINDIA	EQ	02-Dec-2022	1719.35	1714.05	1737.95	1710.15	1733.95	1735.25	1727.68	339069	5858.02	15275	183715	54.18
BAYERCROP	EQ	02-Dec-2022	4604.30	4650.00	4650.00	4600.00	4630.20	4635.15	4606.95	56298	2593.62	2361	53091	94.30
BBETF0432	EQ	02-Dec-2022	1031.19	1050.00	1050.00	1029.10	1031.51	1032.39	1032.71	13762	142.12	168	12515	90.94
BBL	EQ	02-Dec-2022	2374.15	2374.15	2423.90	2370.10	2376.00	2373.35	2385.72	21754	518.99	3136	14276	65.62
BBOX	EQ	02-Dec-2022	139.90	142.65	154.00	139.80	144.50	145.35	146.99	311208	457.44	5249	219521	70.54
BBTC	EQ	02-Dec-2022	1003.30	1007.70	1012.70	992.00	1005.00	1005.05	1001.42	99016	991.56	5033	33113	33.44
BBTCL	EQ	02-Dec-2022	221.10	230.75	230.75	217.95	218.50	218.85	222.43	4477	9.96	227	3541	79.09
BCG	EQ	02-Dec-2022	35.75	35.90	36.10	35.55	35.85	35.80	35.81	6507126	2330.26	12108	2989907	45.95
BCLIND	EQ	02-Dec-2022	380.45	375.75	389.00	372.00	379.00	378.25	380.89	139390	530.92	3660	49463	35.49
BCONCEPTS	BE	02-Dec-2022	274.00	279.00	279.00	262.00	268.00	269.45	270.51	6797	18.39	178	-	-
BCP	EQ	02-Dec-2022	4.85	4.90	5.00	4.85	4.90	4.90	4.93	155778	7.68	261	127582	81.90
BDL	EQ	02-Dec-2022	964.50	965.00	989.35	958.65	963.00	966.30	976.74	1195931	11681.14	33984	303146	25.35
BEARDSELL	EQ	02-Dec-2022	22.05	22.40	22.40	21.75	22.35	22.15	22.03	38790	8.55	225	23669	61.02
BECTORFOOD	EQ	02-Dec-2022	434.40	430.50	438.95	430.50	431.70	431.60	433.99	163454	709.37	9533	91986	56.28
BEDMUTHA	EQ	02-Dec-2022	66.05	67.65	67.65	64.40	65.50	65.70	65.56	22519	14.76	292	11595	51.49
BEL	EQ	02-Dec-2022	104.15	104.55	106.45	104.30	106.00	106.15	105.77	13020973	13772.35	61383	6180045	47.46
BEML	EQ	02-Dec-2022	1473.60	1475.00	1486.45	1450.00	1462.00	1462.75	1472.41	45951	676.59	3998	22962	49.97
BEPL	EQ	02-Dec-2022	116.10	116.85	118.40	116.00	116.40	116.25	116.96	328972	384.77	4407	142514	43.32
BERGEPAINT	EQ	02-Dec-2022	620.45	620.40	620.40	614.00	616.20	616.40	616.18	550726	3393.47	19948	362991	65.91
BESTAGRO	EQ	02-Dec-2022	1641.85	1656.00	1665.00	1633.00	1641.80	1642.30	1646.41	105746	1741.02	3548	77838	73.61
BETA	SM	02-Dec-2022	718.35	721.00	727.80	711.00	720.00	720.00	716.52	3600	25.79	17	3400	94.44
BEWLTD	SM	02-Dec-2022	720.00	710.50	718.95	699.00	699.00	699.00	704.57	4500	31.71	18	3750	83.33
BFINVEST	EQ	02-Dec-2022	289.80	291.15	293.50	286.55	287.00	287.85	289.82	8227	23.84	613	3247	39.47
BFUTILITIE	EQ	02-Dec-2022	394.90	394.70	401.50	394.05	395.00	394.95	396.65	146628	581.61	4970	46909	31.99
BGRENERGY	EQ	02-Dec-2022	68.25	68.65	69.60	68.10	68.70	68.40	68.61	92587	63.52	1145	45128	48.74
BHAGCHEM	EQ	02-Dec-2022	1417.95	1400.15	1423.00	1395.10	1396.20	1396.20	1399.53	2393	33.49	187	1875	78.35
BHAGERIA	EQ	02-Dec-2022	169.75	170.60	172.80	169.10	172.45	171.30	171.42	20206	34.64	885	11719	58.00
BHAGYANGR	EQ	02-Dec-2022	48.45	48.40	49.50	47.55	49.00	48.50	48.36	56665	27.40	690	39288	69.33
BHAGYAPROP	EQ	02-Dec-2022	41.60	41.40	41.70	41.40	41.65	41.60	41.68	40001	16.67	42	38971	97.43
BHANDARI	EQ	02-Dec-2022	7.30	7.30	7.50	6.60	6.70	6.70	6.75	5192077	350.48	4436	2764493	53.24
BHARATFORG	EQ	02-Dec-2022	848.75	848.75	856.90	839.00	854.40	854.95	848.25	974544	8266.53	41312	465486	47.76
BHARATGEAR	EQ	02-Dec-2022	136.40	138.50	138.50	135.75	136.40	136.30	136.75	36409	49.79	1425	20663	56.75
BHARATRAS	EQ	02-Dec-2022	10082.95	10179.00	10179.00	10060.05	10150.00	10121.50	10111.73	790	79.88	402	496	62.78
BHARATWIRE	EQ	02-Dec-2022	116.20	115.40	119.00	114.10	114.85	115.05	116.40	364703	424.53	3729	293023	80.35
BHARTIARTL	EQ	02-Dec-2022	848.60	851.40	851.95	839.10	848.90	848.65	844.74	3505272	29610.58	127894	2256580	64.38
BHEL	EQ	02-Dec-2022	84.65	85.15	91.25	84.80	90.75	90.55	89.29	151605821	135362.89	227395	34380646	22.68
BIGBLOC	BE	02-Dec-2022	159.55	163.50	163.50	155.10	157.10	157.55	158.01	17919	28.31	400	-	-
BIKAJI	EQ	02-Dec-2022	408.05	410.00	417.95	407.50	411.60	411.90	412.63	829068	3421.01	26089	269417	32.50
BIL	EQ	02-Dec-2022	213.95	211.45	216.95	209.00	212.00	211.65	212.14	2917	6.19	287	1481	50.77
BINDALAGRO	EQ	02-Dec-2022	29.00	29.30	30.00	28.50	29.40	29.35	29.10	341367	99.35	3284	206503	60.49
BIOCON	EQ	02-Dec-2022	285.55	285.50	285.55	282.00	283.20	283.55	283.14	987241	2795.30	17910	407984	41.33
BIOFILCHEM	EQ	02-Dec-2022	55.05	55.30	57.25	55.30	56.00	55.90	56.15	32075	18.01	488	20125	62.74
BIRET	RR	02-Dec-2022	289.65	290.45	290.50	288.00	288.99	288.80	288.93	123564	357.01	1319	112495	91.04
BIRLACABLE	EQ	02-Dec-2022	156.85	156.85	161.70	155.55	157.70	158.10	157.74	204812	323.07	6834	64945	31.71
BIRLACORPN	EQ	02-Dec-2022	977.80	982.90	998.00	971.00	976.00	979.80	985.41	202328	1993.76	13010	72864	36.01
BIRLAMONEY	EQ	02-Dec-2022	62.80	63.70	63.70	61.90	62.80	62.70	62.65	68345	42.82	956	42799	62.62
BIRLATYRE	BE	02-Dec-2022	4.00	4.10	4.20	3.80	4.05	4.00	3.87	2776522	107.58	3788	-	-
BKMINDST	BZ	02-Dec-2022	1.25	1.20	1.25	1.20	1.25	1.25	1.21	18788	0.23	47	-	-
BLBLIMITED	EQ	02-Dec-2022	19.95	20.55	20.55	19.50	19.60	19.60	19.89	28046	5.58	267	17183	61.27
BLISSGVS	EQ	02-Dec-2022	73.20	73.50	74.35	73.05	73.70	73.65	73.67	73637	54.25	1067	37776	51.30
BLKASHYAP	EQ	02-Dec-2022	28.00	28.05	29.40	27.85	29.40	29.35	29.05	1293659	375.78	1744	976825	75.51
BLS	EQ	02-Dec-2022	375.55	376.80	382.00	370.50	370.90	370.90	375.00	1592645	5972.43	80077	562490	35.32
BLUEDART	EQ	02-Dec-2022	7546.55	7550.00	7670.00	7541.10	7647.25	7645.85	7626.44	17621	1343.86	5497	9666	54.86
BLUESTARCO	EQ	02-Dec-2022	1225.25	1225.25	1237.00	1219.85	1232.70	1230.60	1231.70	31192	384.19	4052	20692	66.34
BMETRICS	SM	02-Dec-2022	2050.00	2000.00	2043.95	2000.00	2043.95	2043.95	2021.98	400	8.09	2	200	50.00
BODALCHEM	EQ	02-Dec-2022	81.10	81.35	81.35	79.90	80.60	80.55	80.44	239704	192.81	5227	138166	57.64
BOHRAIND	BE	02-Dec-2022	166.65	167.10	173.90	158.35	158.35	158.35	161.55	1768	2.86	57	-	-
BOMDYEING	EQ	02-Dec-2022	82.45	82.70	86.45	82.50	85.30	85.30	85.01	5377676	4571.35	22489	1615057	30.03
BOROLTD	EQ	02-Dec-2022	423.70	422.00	426.00	414.00	415.65	414.90	418.23	61589	257.58	3766	25468	41.35
BORORENEW	EQ	02-Dec-2022	541.25	541.85	543.75	530.65	539.00	536.85	536.48	132372	710.14	8121	68482	51.73
BOSCHLTD	EQ	02-Dec-2022	17038.40	17098.00	17240.00	16993.55	17115.30	17143.30	17154.08	29867	5123.41	6865	17120	57.32
BPCL	EQ	02-Dec-2022	338.60	339.50	343.35	338.30	340.95	341.10	340.49	2797809	9526.27	48371	1132608	40.48
BPL	EQ	02-Dec-2022	72.10	72.65	72.65	71.30	71.90	71.75	71.92	95278	68.53	1070	59495	62.44
BRIGADE	EQ	02-Dec-2022	501.60	503.00	503.00	491.45	495.50	494.30	495.45	264618	1311.05	7676	157063	59.35
BRIGHT	SM	02-Dec-2022	5.50	5.55	5.55	5.45	5.55	5.55	5.49	18000	0.99	6	18000	100.00
BRITANNIA	EQ	02-Dec-2022	4401.25	4400.00	4444.05	4380.30	4415.00	4432.90	4411.07	530333	23393.37	46162	381275	71.89
BRITANNIA	N3	02-Dec-2022	28.61	28.60	28.79	28.60	28.79	28.72	28.64	8208	2.35	146	8131	99.06
BRNL	EQ	02-Dec-2022	39.35	39.50	39.80	38.95	39.05	39.05	39.18	40619	15.91	779	25826	63.58
BROOKS	BE	02-Dec-2022	117.95	117.95	118.90	116.05	117.80	117.85	117.09	2944	3.45	28	-	-
BSE	EQ	02-Dec-2022	577.80	577.75	577.75	570.20	573.00	572.60	573.16	432317	2477.89	15392	234904	54.34
BSHSL	BE	02-Dec-2022	139.00	140.00	140.50	137.25	139.95	139.65	139.56	16749	23.37	259	-	-
BSL	EQ	02-Dec-2022	203.85	205.80	208.95	195.30	199.95	200.55	203.20	42344	86.04	1097	22008	51.97
BSLGOLDETF	EQ	02-Dec-2022	47.87	52.20	52.20	47.93	48.20	48.17	48.18	15447	7.44	210	10233	66.25
BSLNIFTY	EQ	02-Dec-2022	21.18	21.35	21.60	20.85	21.10	21.02	21.06	50302	10.59	876	30942	61.51
BSLSENETFG	EQ	02-Dec-2022	61.24	61.50	61.50	60.10	60.99	60.85	60.85	1683	1.02	97	886	52.64
BSOFT	EQ	02-Dec-2022	323.80	325.40	333.00	321.75	331.10	331.55	328.42	5883877	19323.72	57555	1239131	21.06
BTML	SM	02-Dec-2022	72.25	72.00	75.85	70.00	75.80	75.80	75.09	420000	315.37	49	246000	58.57
BURNPUR	EQ	02-Dec-2022	5.10	5.10	5.10	4.95	5.00	5.00	5.03	154356	7.77	344	117532	76.14
BUTTERFLY	EQ	02-Dec-2022	1609.45	1600.05	1673.75	1591.75	1610.00	1610.05	1631.22	14054	229.25	2474	6810	48.46
BVCL	BE	02-Dec-2022	24.45	23.70	24.90	23.30	24.10	24.10	24.08	8080	1.95	73	-	-
BYKE	EQ	02-Dec-2022	42.10	41.70	42.80	40.15	41.05	40.70	41.11	79312	32.60	690	51655	65.13
CALSOFT	EQ	02-Dec-2022	20.65	20.60	21.75	20.60	21.10	21.25	21.36	98907	21.13	452	64380	65.09
CAMLINFINE	EQ	02-Dec-2022	157.65	156.70	159.70	155.25	156.90	156.75	156.91	361690	567.52	5542	166509	46.04
CAMPUS	EQ	02-Dec-2022	450.65	449.95	458.00	445.25	456.75	455.50	453.00	391748	1774.61	10461	141711	36.17
CAMS	EQ	02-Dec-2022	2276.25	2277.05	2306.00	2272.15	2275.00	2275.45	2282.71	142245	3247.04	11984	96080	67.55
CANBK	EQ	02-Dec-2022	320.90	320.55	324.00	317.90	318.55	319.15	320.52	5350091	17148.14	34654	1059454	19.80
CANFINHOME	EQ	02-Dec-2022	548.85	549.95	553.50	547.65	551.40	551.80	551.36	406138	2239.28	9507	160417	39.50
CANTABIL	EQ	02-Dec-2022	1091.00	1101.00	1133.95	1090.00	1122.00	1123.25	1103.96	10367	114.45	1431	2556	24.66
CAPACITE	EQ	02-Dec-2022	140.15	140.00	145.40	139.25	144.00	144.40	142.41	112015	159.53	3120	43171	38.54
CAPLIPOINT	EQ	02-Dec-2022	755.25	759.20	766.35	749.10	763.00	761.05	757.23	27874	211.07	2215	16710	59.95
CAPTRUST	EQ	02-Dec-2022	89.25	92.00	92.00	88.40	88.40	88.60	89.10	8947	7.97	157	6120	68.40
CARBORUNIV	EQ	02-Dec-2022	838.65	838.10	869.40	834.55	860.00	861.65	852.58	50729	432.50	3823	25798	50.85
CAREERP	EQ	02-Dec-2022	147.90	148.55	149.90	145.70	147.00	146.05	147.17	19207	28.27	601	10790	56.18
CARERATING	EQ	02-Dec-2022	558.55	558.55	580.00	556.70	573.55	572.10	571.63	164715	941.56	7163	92536	56.18
CARTRADE	EQ	02-Dec-2022	484.75	485.50	494.40	483.95	488.25	490.05	489.56	95597	468.01	6131	43470	45.47
CARYSIL	EQ	02-Dec-2022	494.95	497.00	502.60	495.45	498.00	498.60	499.13	32766	163.54	2791	21228	64.79
CASTROLIND	EQ	02-Dec-2022	130.20	131.40	131.40	129.20	129.80	129.60	130.14	439033	571.37	7090	252232	57.45
CCHHL	BE	02-Dec-2022	8.20	8.30	8.50	8.05	8.40	8.45	8.33	109421	9.11	155	-	-
CCL	EQ	02-Dec-2022	530.30	540.00	540.00	525.65	532.00	529.80	531.41	186598	991.59	10182	61644	33.04
CDSL	EQ	02-Dec-2022	1243.45	1244.80	1244.80	1232.20	1237.00	1236.85	1237.57	202525	2506.39	12781	94937	46.88
CEATLTD	EQ	02-Dec-2022	1856.45	1859.95	1981.00	1838.05	1929.00	1937.55	1940.98	733428	14235.72	32858	90592	12.35
CELEBRITY	EQ	02-Dec-2022	20.75	21.40	21.40	20.40	20.80	20.85	20.76	121562	25.24	497	74820	61.55
CENTENKA	EQ	02-Dec-2022	428.45	428.10	437.90	427.55	434.75	433.30	433.57	52568	227.92	2683	32875	62.54
CENTEXT	BE	02-Dec-2022	10.70	10.95	11.20	10.65	11.20	11.20	11.15	133337	14.87	479	-	-
CENTRALBK	EQ	02-Dec-2022	25.35	25.45	26.10	25.10	25.50	25.50	25.63	15391683	3944.65	16303	4548815	29.55
CENTRUM	EQ	02-Dec-2022	26.65	26.95	27.45	26.20	27.10	27.15	27.00	652934	176.31	2369	419114	64.19
CENTUM	EQ	02-Dec-2022	560.90	569.00	569.00	560.00	565.00	565.50	561.78	18061	101.46	662	13976	77.38
CENTURYPLY	EQ	02-Dec-2022	556.10	560.00	565.95	553.05	560.00	563.75	561.18	110366	619.35	6262	51454	46.62
CENTURYTEX	EQ	02-Dec-2022	802.35	795.25	824.65	793.10	811.00	810.70	811.87	383463	3113.21	16451	82631	21.55
CERA	EQ	02-Dec-2022	5327.10	5336.95	5389.00	5320.00	5364.00	5368.95	5341.81	56780	3033.08	2288	52234	91.99
CEREBRAINT	EQ	02-Dec-2022	36.90	37.25	37.50	35.70	36.35	36.20	36.35	436036	158.51	2080	306888	70.38
CESC	EQ	02-Dec-2022	74.90	74.95	75.75	74.55	75.45	75.55	75.16	1494551	1123.25	8820	891624	59.66
CGCL	EQ	02-Dec-2022	747.05	745.95	757.00	745.60	748.05	751.50	751.62	90448	679.83	2778	11011	12.17
CGPOWER	EQ	02-Dec-2022	279.40	275.40	280.30	275.40	278.00	278.15	278.38	687427	1913.65	16586	445822	64.85
CHALET	EQ	02-Dec-2022	368.30	368.00	374.40	365.40	368.45	368.05	369.49	50415	186.28	2993	22001	43.64
CHAMBLFERT	EQ	02-Dec-2022	303.45	302.05	304.70	300.60	302.35	302.05	302.42	1312147	3968.22	18366	714712	54.47
CHEMBOND	EQ	02-Dec-2022	259.05	259.05	265.50	255.00	262.50	262.40	259.17	44210	114.58	1755	24899	56.32
CHEMCON	EQ	02-Dec-2022	299.60	303.00	313.50	299.90	304.00	304.65	307.23	292346	898.19	10579	101903	34.86
CHEMFAB	EQ	02-Dec-2022	301.30	301.30	316.35	298.60	309.60	309.60	308.55	34790	107.35	767	22225	63.88
CHEMPLASTS	EQ	02-Dec-2022	435.30	430.00	444.70	421.25	438.00	436.75	434.16	737059	3200.04	17586	206509	28.02
CHENNPETRO	EQ	02-Dec-2022	212.70	220.00	222.65	214.60	216.45	216.50	217.40	1108058	2408.97	13545	344689	31.11
CHEVIOT	EQ	02-Dec-2022	1245.40	1225.00	1245.05	1225.00	1232.00	1232.60	1235.07	1054	13.02	271	607	57.59
CHOICEIN	EQ	02-Dec-2022	268.40	269.30	273.50	264.95	272.00	270.10	267.69	29813	79.81	676	9666	32.42
CHOLAFIN	EQ	02-Dec-2022	728.90	729.00	733.85	724.50	730.35	731.65	729.35	1114418	8128.02	49642	402996	36.16
CHOLAHLDNG	EQ	02-Dec-2022	598.40	601.00	608.40	591.60	608.00	606.75	599.27	90383	541.64	4757	74154	82.04
CIGNITITEC	EQ	02-Dec-2022	529.70	532.35	553.95	531.45	546.80	546.95	543.63	67780	368.47	4728	45940	67.78
CINELINE	EQ	02-Dec-2022	116.50	117.00	118.60	112.10	113.00	113.15	113.78	112942	128.51	1532	82988	73.48
CINEVISTA	EQ	02-Dec-2022	11.45	11.25	12.00	11.25	11.90	11.70	11.73	39576	4.64	226	30758	77.72
CIPLA	EQ	02-Dec-2022	1124.90	1124.90	1124.90	1099.00	1120.00	1114.35	1109.19	2586376	28687.90	79826	1385755	53.58
CLEAN	EQ	02-Dec-2022	1500.35	1502.05	1523.00	1500.85	1509.90	1509.65	1513.26	73454	1111.55	8474	41399	56.36
CLEDUCATE	EQ	02-Dec-2022	149.65	149.55	154.00	149.55	151.15	151.30	151.50	22355	33.87	454	14844	66.40
CLNINDIA	EQ	02-Dec-2022	392.10	394.90	395.90	390.10	395.00	393.25	391.64	22817	89.36	2142	14812	64.92
CLOUD	SM	02-Dec-2022	669.20	702.65	702.65	702.65	702.65	702.65	702.65	2000	14.05	2	2000	100.00
CLSEL	EQ	02-Dec-2022	124.90	125.90	126.00	121.55	121.90	121.90	123.76	116665	144.39	2359	65588	56.22
CMICABLES	EQ	02-Dec-2022	19.90	20.15	20.20	19.80	19.95	20.00	19.99	51496	10.30	320	40757	79.15
CMMIPL	SM	02-Dec-2022	8.95	9.35	9.35	9.35	9.35	9.35	9.35	90000	8.42	21	90000	100.00
CMSINFO	EQ	02-Dec-2022	331.95	337.00	338.25	333.40	335.00	334.65	335.97	464737	1561.39	6868	277341	59.68
COALINDIA	EQ	02-Dec-2022	226.10	226.10	228.00	225.30	226.70	226.60	226.54	6325649	14330.34	52161	3294569	52.08
COASTCORP	EQ	02-Dec-2022	258.55	258.05	271.00	254.50	270.00	268.65	262.97	42853	112.69	1114	30349	70.82
COASTPP	E1	02-Dec-2022	96.25	92.95	100.90	92.45	96.90	96.90	95.73	743	0.71	18	413	55.59
COCHINSHIP	EQ	02-Dec-2022	670.00	670.00	673.00	655.20	661.00	660.30	663.00	972985	6450.86	24828	211915	21.78
COFFEEDAY	EQ	02-Dec-2022	53.30	53.50	53.75	52.60	52.80	52.95	53.08	1526353	810.23	5339	803323	52.63
COFORGE	EQ	02-Dec-2022	4116.85	4137.00	4253.00	4120.10	4250.00	4237.50	4204.20	520606	21887.33	49035	117036	22.48
COLPAL	EQ	02-Dec-2022	1608.45	1610.00	1635.00	1608.50	1618.95	1617.90	1621.22	854450	13852.48	22310	687152	80.42
COMPINFO	EQ	02-Dec-2022	25.55	25.85	26.80	25.55	26.00	26.00	25.96	2029303	526.85	9373	343471	16.93
COMPUSOFT	EQ	02-Dec-2022	22.10	21.80	22.20	21.80	21.90	21.90	21.97	98766	21.70	517	61186	61.95
CONCOR	EQ	02-Dec-2022	769.85	773.45	784.00	768.20	781.55	781.25	779.01	1217194	9482.12	31923	547936	45.02
CONFIPET	EQ	02-Dec-2022	77.60	77.60	79.50	77.20	78.25	78.70	78.23	1046474	818.69	6382	552970	52.84
CONSOFINVT	EQ	02-Dec-2022	136.35	135.05	138.80	132.15	135.00	134.35	134.32	7680	10.32	105	6422	83.62
CONSUMBEES	EQ	02-Dec-2022	86.28	86.73	86.73	85.16	85.90	85.62	85.55	37563	32.14	332	14254	37.95
CONTROLPR	EQ	02-Dec-2022	423.90	427.00	428.90	421.15	423.85	424.20	425.45	11982	50.98	706	8491	70.86
COOLCAPS	SM	02-Dec-2022	207.50	208.95	208.95	208.95	208.95	208.95	208.95	750	1.57	1	750	100.00
CORALFINAC	EQ	02-Dec-2022	34.55	34.80	34.80	34.20	34.65	34.45	34.42	18354	6.32	204	12761	69.53
CORDSCABLE	EQ	02-Dec-2022	70.10	70.10	74.05	69.10	71.25	70.85	71.59	154675	110.73	1627	67413	43.58
COROMANDEL	EQ	02-Dec-2022	918.50	918.45	921.60	911.00	913.10	914.00	916.33	365533	3349.47	15221	244793	66.97
COSMOFIRST	EQ	02-Dec-2022	827.80	830.00	847.70	828.00	843.00	843.40	840.48	157703	1325.47	9119	61001	38.68
COUNCODOS	EQ	02-Dec-2022	4.10	4.10	4.90	4.00	4.90	4.90	4.80	1884003	90.36	1611	933466	49.55
CPSEETF	EQ	02-Dec-2022	38.64	39.50	39.50	38.65	38.65	38.67	38.74	461871	178.93	2525	365444	79.12
CRAFTSMAN	EQ	02-Dec-2022	3173.90	3160.00	3235.00	3155.00	3184.90	3182.15	3202.33	24885	796.90	7497	11633	46.75
CREATIVE	EQ	02-Dec-2022	518.80	510.95	529.90	510.95	515.50	517.80	525.18	6074	31.90	166	3368	55.45
CREDITACC	EQ	02-Dec-2022	948.25	954.70	954.70	940.35	944.60	947.80	946.82	57307	542.59	7073	39482	68.90
CREDITACC	N1	02-Dec-2022	1001.25	1005.00	1005.00	1001.00	1002.00	1002.00	1002.13	1932	19.36	29	1922	99.48
CREDITACC	N3	02-Dec-2022	1004.49	1006.99	1006.99	1002.00	1002.00	1002.01	1002.11	572	5.73	16	572	100.00
CREDITACC	N5	02-Dec-2022	1015.85	1017.00	1017.00	1013.00	1013.00	1013.00	1013.36	1246	12.63	21	1246	100.00
CREDITACC	N6	02-Dec-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	200	2.04	1	200	100.00
CREST	EQ	02-Dec-2022	169.25	174.00	174.00	165.10	169.00	167.80	168.27	3814	6.42	207	2863	75.07
CRISIL	EQ	02-Dec-2022	2915.00	2930.00	2955.00	2915.05	2926.00	2927.75	2927.89	100138	2931.93	4795	88031	87.91
CROMPTON	EQ	02-Dec-2022	370.80	371.05	372.20	366.30	370.00	368.25	368.46	690130	2542.82	36854	401178	58.13
CROWN	EQ	02-Dec-2022	39.00	39.00	39.00	37.45	38.00	38.00	37.87	3021	1.14	106	1489	49.29
CSBBANK	EQ	02-Dec-2022	219.85	219.85	223.05	219.00	219.15	219.25	220.58	149310	329.34	2628	71539	47.91
CSLFINANCE	EQ	02-Dec-2022	255.50	255.95	258.95	240.00	251.00	251.85	250.99	10684	26.82	448	6376	59.68
CTE	EQ	02-Dec-2022	62.50	62.45	63.70	60.55	61.00	61.30	61.94	30480	18.88	463	18863	61.89
CUB	EQ	02-Dec-2022	189.45	190.50	193.00	189.95	192.25	191.65	191.78	3569588	6845.78	18860	2048659	57.39
CUBEXTUB	EQ	02-Dec-2022	33.35	33.45	34.25	32.80	34.20	33.95	33.56	62964	21.13	667	34929	55.47
CUMMINSIND	EQ	02-Dec-2022	1437.85	1426.70	1444.50	1426.70	1441.05	1442.10	1438.55	418013	6013.32	29658	197000	47.13
CUPID	EQ	02-Dec-2022	249.10	250.50	251.05	245.75	248.20	248.30	248.27	32019	79.49	1240	21232	66.31
CYBERMEDIA	EQ	02-Dec-2022	18.80	19.35	19.70	18.30	19.70	19.65	19.25	74251	14.29	250	40384	54.39
CYBERTECH	EQ	02-Dec-2022	136.00	136.85	139.70	134.30	135.25	136.50	137.30	98290	134.96	2584	40816	41.53
CYIENT	EQ	02-Dec-2022	862.10	862.10	872.70	840.00	844.00	844.30	852.25	231157	1970.04	18249	131830	57.03
DAAWAT	EQ	02-Dec-2022	114.15	114.70	116.00	113.65	115.70	115.75	115.22	890018	1025.44	7815	321778	36.15
DABUR	EQ	02-Dec-2022	586.80	584.90	592.95	576.50	589.05	591.15	586.09	3556471	20843.98	83169	2312582	65.02
DALBHARAT	EQ	02-Dec-2022	1901.20	1898.00	1942.00	1892.00	1936.90	1936.70	1923.92	371680	7150.82	18667	125726	33.83
DALMIASUG	EQ	02-Dec-2022	354.40	351.00	374.80	351.00	367.25	366.90	366.02	347045	1270.25	9130	111870	32.24
DAMODARIND	EQ	02-Dec-2022	54.30	55.35	55.50	53.40	53.50	54.05	54.87	25844	14.18	417	16617	64.30
DANGEE	EQ	02-Dec-2022	19.00	19.20	19.55	18.35	18.45	18.45	18.69	653783	122.22	1777	428165	65.49
DATAMATICS	EQ	02-Dec-2022	308.75	310.00	311.40	306.10	307.55	308.45	309.28	37850	117.06	1835	21726	57.40
DATAPATTNS	EQ	02-Dec-2022	1347.70	1354.45	1370.05	1341.10	1358.00	1353.10	1354.49	62087	840.96	4123	18971	30.56
DBCORP	EQ	02-Dec-2022	117.45	117.00	118.65	116.00	117.10	117.25	117.34	213640	250.69	1964	148794	69.65
DBL	EQ	02-Dec-2022	232.50	231.15	239.50	231.15	237.50	238.10	237.04	310090	735.03	6033	127979	41.27
DBOL	EQ	02-Dec-2022	206.10	207.40	212.55	205.20	209.20	210.10	209.37	336163	703.82	7039	160175	47.65
DBREALTY	EQ	02-Dec-2022	106.30	108.00	108.00	102.70	105.55	105.35	105.22	966385	1016.85	7859	507393	52.50
DBSTOCKBRO	EQ	02-Dec-2022	26.50	26.95	26.95	25.20	25.20	25.60	26.11	8140	2.13	163	5222	64.15
DCAL	EQ	02-Dec-2022	98.85	98.60	99.85	97.40	98.00	97.85	98.37	392004	385.60	5859	247421	63.12
DCBBANK	EQ	02-Dec-2022	136.85	136.70	137.30	135.00	136.85	136.50	136.14	1574294	2143.28	13373	702624	44.63
DCI	BE	02-Dec-2022	136.70	135.55	139.00	134.85	138.80	137.20	137.41	1688	2.32	80	-	-
DCM	EQ	02-Dec-2022	96.55	99.00	99.00	94.05	94.25	94.60	95.37	147389	140.57	1729	94966	64.43
DCMFINSERV	BE	02-Dec-2022	6.50	6.80	6.80	6.25	6.60	6.60	6.67	33841	2.26	93	-	-
DCMNVL	EQ	02-Dec-2022	173.85	178.00	179.90	174.15	179.90	179.10	177.57	111315	197.66	3144	60653	54.49
DCMSHRIRAM	EQ	02-Dec-2022	883.15	888.00	892.65	883.50	888.00	888.65	888.09	40666	361.15	2399	16682	41.02
DCMSRIND	EQ	02-Dec-2022	73.05	73.05	75.50	72.05	73.95	73.95	73.63	273896	201.67	3365	131029	47.84
DCW	EQ	02-Dec-2022	53.40	53.40	53.90	52.50	52.85	52.85	52.99	1135113	601.55	5137	501293	44.16
DCXINDIA	EQ	02-Dec-2022	254.80	254.65	264.85	253.40	260.45	259.30	259.69	469185	1218.42	8980	203485	43.37
DECCANCE	EQ	02-Dec-2022	516.50	516.85	530.05	516.85	526.00	527.25	526.19	15378	80.92	1404	7677	49.92
DEEPAKFERT	EQ	02-Dec-2022	804.75	806.00	807.05	798.85	801.00	800.90	801.63	233949	1875.40	15703	116333	49.73
DEEPAKNTR	EQ	02-Dec-2022	2165.60	2170.00	2217.85	2153.65	2210.10	2211.50	2196.94	452506	9941.29	23272	138737	30.66
DEEPENR	BE	02-Dec-2022	140.95	141.95	144.00	136.00	139.00	140.85	140.80	6760	9.52	106	-	-
DEEPINDS	EQ	02-Dec-2022	266.55	265.00	267.65	258.10	259.90	258.95	260.32	62100	161.66	3132	45201	72.79
DELHIVERY	EQ	02-Dec-2022	339.40	339.40	350.00	338.90	350.00	348.80	347.03	3727851	12936.58	38465	2287420	61.36
DELPHIFX	EQ	02-Dec-2022	400.85	407.75	414.00	402.05	414.00	410.70	409.22	2796	11.44	249	2002	71.60
DELTACORP	EQ	02-Dec-2022	227.70	228.00	231.90	227.60	229.00	228.40	229.22	3063294	7021.70	27025	1069273	34.91
DELTAMAGNT	EQ	02-Dec-2022	70.35	71.80	84.40	71.35	78.95	79.45	80.84	171186	138.38	2522	54775	32.00
DEN	EQ	02-Dec-2022	36.80	37.00	37.40	36.25	36.95	37.00	36.90	1670838	616.51	4195	533868	31.95
DENORA	EQ	02-Dec-2022	712.10	725.00	725.00	706.20	718.00	712.85	715.30	2163	15.47	262	1381	63.85
DEVIT	EQ	02-Dec-2022	127.10	127.95	127.95	124.00	125.25	124.95	125.87	72972	91.85	1377	37327	51.15
DEVYANI	EQ	02-Dec-2022	188.45	188.80	190.35	187.50	188.25	188.00	188.66	1117942	2109.12	17817	528318	47.26
DFMFOODS	EQ	02-Dec-2022	401.25	402.00	405.60	396.10	404.00	402.75	401.19	106330	426.58	3102	71110	66.88
DGCONTENT	EQ	02-Dec-2022	15.35	15.50	16.10	14.40	14.45	14.55	14.87	52437	7.80	303	35037	66.82
DHAMPURSUG	EQ	02-Dec-2022	229.90	227.85	239.00	227.75	233.50	234.60	234.79	916166	2151.09	14220	320824	35.02
DHANBANK	EQ	02-Dec-2022	17.50	17.60	18.75	17.30	18.60	18.45	18.10	14333558	2593.89	14487	6294184	43.91
DHANI	EQ	02-Dec-2022	46.95	47.10	48.75	46.70	47.00	46.95	47.28	1944615	919.40	8880	1066160	54.83
DHANILOANS	N8	02-Dec-2022	1388.01	1325.00	1418.50	1325.00	1418.50	1418.50	1391.82	178	2.48	8	128	71.91
DHANILOANS	NG	02-Dec-2022	980.00	1174.80	1174.80	821.20	1010.00	1010.00	928.56	240	2.23	8	121	50.42
DHANILOANS	NV	02-Dec-2022	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	11	0.11	2	11	100.00
DHANILOANS	NX	02-Dec-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANILOANS	Y3	02-Dec-2022	1020.00	1024.50	1024.50	1024.50	1024.50	1024.50	1024.50	30	0.31	1	30	100.00
DHANILOANS	Y5	02-Dec-2022	1000.20	1020.00	1020.00	1003.00	1003.00	1003.00	1007.64	55	0.55	2	55	100.00
DHANUKA	EQ	02-Dec-2022	712.60	712.60	716.15	702.00	708.90	705.30	708.42	8395	59.47	909	5311	63.26
DHARSUGAR	BZ	02-Dec-2022	10.30	10.40	10.80	10.10	10.80	10.70	10.63	27306	2.90	102	-	-
DHRUV	EQ	02-Dec-2022	60.65	61.40	61.45	59.70	61.40	61.30	60.37	16261	9.82	190	10636	65.41
DHUNINV	EQ	02-Dec-2022	748.80	762.80	772.00	738.00	740.00	744.30	754.47	5418	40.88	588	3132	57.81
DIAMONDYD	EQ	02-Dec-2022	953.80	954.15	963.95	936.05	940.00	942.80	948.50	7952	75.42	1003	5028	63.23
DICIND	EQ	02-Dec-2022	383.80	382.30	388.90	380.10	386.50	386.30	384.37	1142	4.39	81	888	77.76
DIGISPICE	EQ	02-Dec-2022	22.90	23.10	23.10	22.55	22.75	22.70	22.73	107735	24.49	409	82397	76.48
DIL	EQ	02-Dec-2022	14.15	14.70	14.85	14.15	14.85	14.85	14.69	399735	58.73	1102	327477	81.92
DISHTV	EQ	02-Dec-2022	20.80	20.85	24.40	20.50	22.40	22.20	22.88	86492159	19787.58	61285	42803880	49.49
DIVISLAB	EQ	02-Dec-2022	3409.05	3395.00	3395.00	3332.00	3383.90	3381.25	3358.29	475542	15970.08	33494	158537	33.34
DIVOPPBEES	EQ	02-Dec-2022	49.26	50.40	50.40	48.89	49.09	49.07	49.07	7414	3.64	387	3665	49.43
DIXON	EQ	02-Dec-2022	4385.35	4389.00	4414.90	4360.00	4374.00	4375.15	4382.38	112103	4912.77	13606	43066	38.42
DKEGL	SM	02-Dec-2022	60.30	60.30	60.30	59.00	59.00	59.00	59.65	6000	3.58	2	6000	100.00
DLF	EQ	02-Dec-2022	412.70	414.80	416.25	409.85	410.60	410.75	413.33	6745441	27880.74	87918	1971911	29.23
DLINKINDIA	EQ	02-Dec-2022	273.90	273.80	275.75	271.95	272.10	272.55	273.25	199625	545.48	5066	73365	36.75
DMART	EQ	02-Dec-2022	4044.15	4049.00	4055.00	3992.55	4006.00	4005.75	4019.82	222148	8929.94	32843	126750	57.06
DMCC	EQ	02-Dec-2022	300.00	305.00	305.00	297.10	299.10	299.95	300.71	9853	29.63	630	6831	69.33
DNAMEDIA	EQ	02-Dec-2022	3.90	4.00	4.00	3.75	3.75	3.80	3.80	164321	6.24	249	103088	62.74
DODLA	EQ	02-Dec-2022	487.25	487.25	492.00	486.25	491.95	490.70	489.82	11395	55.82	723	8187	71.85
DOLATALGO	EQ	02-Dec-2022	68.10	68.00	68.95	67.50	68.20	67.95	68.09	68949	46.95	1166	43477	63.06
DOLLAR	EQ	02-Dec-2022	424.65	426.70	433.20	424.50	429.10	428.65	429.02	85035	364.82	3582	47246	55.56
DONEAR	EQ	02-Dec-2022	65.55	65.55	68.00	65.55	66.60	66.35	66.78	51254	34.23	587	23696	46.23
DPABHUSHAN	EQ	02-Dec-2022	313.70	309.10	316.90	309.05	314.80	313.55	313.39	2829	8.87	182	1924	68.01
DPSCLTD	EQ	02-Dec-2022	13.20	13.40	13.40	13.20	13.30	13.25	13.25	95078	12.60	411	75956	79.89
DPWIRES	EQ	02-Dec-2022	402.35	401.00	407.90	401.00	403.10	403.90	403.82	2616	10.56	176	1431	54.70
DRCSYSTEMS	BE	02-Dec-2022	35.50	37.25	37.25	34.05	37.25	37.25	37.08	46034	17.07	160	-	-
DREAMFOLKS	EQ	02-Dec-2022	365.90	368.00	377.90	364.05	373.50	374.40	373.37	413948	1545.56	13501	257788	62.28
DREDGECORP	EQ	02-Dec-2022	420.65	422.20	426.70	418.45	419.60	420.15	423.06	209400	885.88	5922	58583	27.98
DRL	SM	02-Dec-2022	7.85	7.50	7.50	7.50	7.50	7.50	7.50	6000	0.45	1	6000	100.00
DRREDDY	EQ	02-Dec-2022	4474.35	4484.95	4524.00	4460.15	4521.00	4510.40	4491.26	416008	18683.98	45702	290818	69.91
DSPN50ETF	EQ	02-Dec-2022	190.24	190.50	190.50	188.75	189.20	188.97	189.41	57	0.11	19	42	73.68
DSPNEWETF	EQ	02-Dec-2022	216.35	216.34	216.34	215.01	216.32	216.26	215.92	1318	2.85	74	1029	78.07
DSPQ50ETF	EQ	02-Dec-2022	168.94	171.90	171.90	168.95	171.50	171.18	170.75	8345	14.25	138	5370	64.35
DSPSILVETF	EQ	02-Dec-2022	63.02	63.10	65.00	63.10	64.35	64.27	64.05	3090	1.98	57	1888	61.10
DSSL	EQ	02-Dec-2022	329.55	329.55	346.00	325.95	346.00	346.00	341.23	57864	197.45	1433	35235	60.89
DTIL	EQ	02-Dec-2022	219.40	223.70	223.70	216.90	218.20	219.30	218.94	2408	5.27	174	1684	69.93
DUCON	EQ	02-Dec-2022	11.25	11.20	11.50	10.95	11.10	11.00	11.13	440937	49.06	1083	315160	71.48
DUGLOBAL	SM	02-Dec-2022	284.30	283.80	284.15	283.70	284.00	284.00	283.99	8750	24.85	13	3750	42.86
DVL	EQ	02-Dec-2022	261.20	263.00	268.55	261.05	265.00	263.25	264.37	33384	88.26	1362	17433	52.22
DWARKESH	EQ	02-Dec-2022	97.30	97.20	102.45	97.00	100.20	100.10	100.10	4020996	4025.13	19222	889838	22.13
DYCL	EQ	02-Dec-2022	162.20	163.00	163.90	158.00	161.00	160.35	160.00	42740	68.38	1447	28881	67.57
DYNAMATECH	EQ	02-Dec-2022	2696.10	2700.00	2723.90	2626.20	2652.00	2650.20	2663.43	11240	299.37	1788	6521	58.02
DYNAMIC	SM	02-Dec-2022	18.95	19.10	19.45	18.70	19.45	19.45	19.08	6000	1.15	3	6000	100.00
DYNPRO	EQ	02-Dec-2022	383.00	379.00	389.50	379.00	382.00	382.00	383.82	11310	43.41	572	7868	69.57
DYNPROPP	E1	02-Dec-2022	147.05	142.45	176.40	142.45	149.65	147.25	152.06	2389	3.63	66	583	24.40
E2E	BE	02-Dec-2022	181.70	175.00	190.75	175.00	190.75	190.75	189.02	7881	14.90	69	-	-
EASEMYTRIP	EQ	02-Dec-2022	66.65	66.00	66.70	64.00	64.20	64.30	65.11	10647168	6932.58	50849	4291942	40.31
EASTSILK	BE	02-Dec-2022	3.60	3.70	3.75	3.55	3.75	3.75	3.73	30974	1.15	129	-	-
EBANK	EQ	02-Dec-2022	4829.00	4720.04	4849.33	4720.04	4849.33	4849.33	4816.54	5	0.24	5	3	60.00
EBBETF0423	EQ	02-Dec-2022	1203.07	1201.84	1203.72	1201.83	1203.72	1203.14	1202.96	5432	65.34	73	4986	91.79
EBBETF0425	EQ	02-Dec-2022	1095.21	1096.25	1096.75	1093.11	1095.96	1094.95	1095.13	6757	74.00	127	4807	71.14
EBBETF0430	EQ	02-Dec-2022	1237.00	1239.40	1245.00	1223.00	1238.00	1237.12	1237.77	16448	203.59	241	15912	96.74
EBBETF0431	EQ	02-Dec-2022	1103.57	1105.99	1105.99	1100.95	1104.83	1104.52	1104.41	10519	116.17	105	10288	97.80
EC3RG	MF	02-Dec-2022	9.02	9.92	9.92	9.92	9.92	9.92	9.92	1000	0.10	1	1000	100.00
EC5RG	MF	02-Dec-2022	18.00	19.75	19.75	19.75	19.75	19.75	19.75	10000	1.98	1	10000	100.00
ECLERX	EQ	02-Dec-2022	1447.45	1454.00	1471.05	1446.10	1450.00	1450.05	1458.30	44071	642.69	3006	33370	75.72
ECLFINANCE	NG	02-Dec-2022	997.50	996.00	998.00	996.00	996.00	996.00	997.64	61	0.61	5	61	100.00
ECLFINANCE	NH	02-Dec-2022	1477.00	1479.00	1479.00	1479.00	1479.00	1479.00	1479.00	30	0.44	2	30	100.00
ECLFINANCE	NJ	02-Dec-2022	977.99	978.00	980.00	978.00	980.00	980.00	979.34	125	1.22	9	125	100.00
ECLFINANCE	NK	02-Dec-2022	992.00	994.00	996.00	994.00	996.00	996.00	994.99	1737	17.28	8	1737	100.00
ECLFINANCE	NO	02-Dec-2022	1008.97	1000.00	1002.10	1000.00	1002.10	1002.10	1002.05	265	2.66	6	265	100.00
ECLFINANCE	NP	02-Dec-2022	1094.00	1094.00	1095.00	1091.00	1091.00	1091.00	1093.86	71	0.78	3	71	100.00
ECLFINANCE	NQ	02-Dec-2022	1451.14	1466.00	1466.00	1466.00	1466.00	1466.00	1466.00	7	0.10	1	7	100.00
ECLFINANCE	NR	02-Dec-2022	1003.40	1101.60	1101.60	1001.55	1003.00	1003.00	1010.04	247	2.49	19	210	85.02
ECLFINANCE	NS	02-Dec-2022	1075.00	1086.01	1089.00	1081.00	1089.00	1089.00	1082.26	272	2.94	6	247	90.81
EDELWEISS	EQ	02-Dec-2022	66.45	66.40	67.75	66.10	66.95	67.00	66.98	1216819	815.08	6760	469177	38.56
EDUCOMP	BZ	02-Dec-2022	2.30	2.30	2.35	2.25	2.30	2.30	2.30	28292	0.65	85	-	-
EHFLNCD	N7	02-Dec-2022	1776.00	1779.00	1779.00	1779.00	1779.00	1779.00	1779.00	106	1.89	3	106	100.00
EICHERMOT	EQ	02-Dec-2022	3437.45	3435.00	3435.00	3325.00	3331.00	3331.85	3346.94	1453049	48632.63	108008	618298	42.55
EIDPARRY	EQ	02-Dec-2022	596.95	594.00	606.25	591.10	600.50	603.95	599.53	222836	1335.96	11662	112091	50.30
EIFFL	EQ	02-Dec-2022	155.75	155.80	157.95	154.00	157.95	156.50	155.54	10595	16.48	141	10248	96.72
EIHAHOTELS	EQ	02-Dec-2022	477.25	472.25	478.90	460.10	462.00	463.25	466.54	22313	104.10	1291	10878	48.75
EIHOTEL	EQ	02-Dec-2022	175.95	175.00	177.00	174.45	176.50	175.95	175.55	376676	661.27	5242	174629	46.36
EIMCOELECO	EQ	02-Dec-2022	432.05	438.60	442.40	432.50	436.95	436.30	436.63	5475	23.91	437	3516	64.22
EKC	EQ	02-Dec-2022	99.95	100.40	102.50	97.20	99.90	99.00	100.13	587461	588.24	3741	447110	76.11
ELDEHSG	EQ	02-Dec-2022	612.05	602.65	623.95	602.65	623.80	616.55	614.11	761	4.67	81	655	86.07
ELECON	EQ	02-Dec-2022	465.15	464.65	464.85	446.65	450.50	450.85	453.49	233839	1060.45	7409	131678	56.31
ELECTCAST	EQ	02-Dec-2022	39.60	39.60	40.35	39.60	40.00	40.05	39.97	826378	330.31	2705	398399	48.21
ELECTHERM	EQ	02-Dec-2022	72.70	73.00	74.45	71.50	71.50	72.05	72.64	20038	14.56	276	13900	69.37
ELGIEQUIP	EQ	02-Dec-2022	486.25	483.10	491.00	483.00	486.50	488.85	487.31	99556	485.15	4920	51060	51.29
ELGIRUBCO	EQ	02-Dec-2022	35.55	35.55	36.70	35.40	36.50	36.15	36.09	62069	22.40	451	42213	68.01
EMAMILTD	EQ	02-Dec-2022	463.55	465.00	468.70	458.50	459.50	459.50	461.46	188375	869.28	11083	107536	57.09
EMAMIPAP	EQ	02-Dec-2022	152.00	151.15	153.90	151.15	153.20	153.05	152.90	5832	8.92	233	3393	58.18
EMAMIREAL	EQ	02-Dec-2022	72.25	71.00	76.35	71.00	74.25	74.60	74.81	99935	74.76	771	58910	58.95
EMBASSY	RR	02-Dec-2022	341.54	341.70	342.40	339.15	341.56	341.92	340.61	270988	923.02	7230	247674	91.40
EMIL	EQ	02-Dec-2022	85.70	85.50	86.45	84.35	85.50	85.50	85.67	725396	621.45	4562	446663	61.58
EMKAY	EQ	02-Dec-2022	74.35	75.70	75.70	73.35	74.20	74.25	74.70	12919	9.65	388	7911	61.24
EMMBI	EQ	02-Dec-2022	93.20	92.65	97.85	92.65	93.90	93.45	94.48	33838	31.97	1235	8655	25.58
EMUDHRA	EQ	02-Dec-2022	308.30	308.95	310.95	306.80	309.00	308.30	308.87	35925	110.96	2087	18363	51.11
ENDURANCE	EQ	02-Dec-2022	1517.10	1515.00	1529.55	1499.05	1503.75	1504.85	1511.53	23197	350.63	4094	12471	53.76
ENERGYDEV	EQ	02-Dec-2022	19.50	19.90	19.95	19.30	19.75	19.55	19.59	148663	29.12	281	133553	89.84
ENGINERSIN	EQ	02-Dec-2022	82.00	82.35	84.35	81.30	82.10	82.40	83.02	4297061	3567.48	15640	1665159	38.75
ENIL	EQ	02-Dec-2022	157.55	160.00	163.00	157.00	157.05	157.30	158.52	55737	88.36	1188	34535	61.96
EPL	EQ	02-Dec-2022	160.40	161.00	161.55	159.00	160.00	159.95	160.02	188735	302.02	7831	139114	73.71
EQUIPPP	BE	02-Dec-2022	37.10	36.55	38.80	36.55	38.35	38.25	37.95	6848	2.60	156	-	-
EQUITAS	EQ	02-Dec-2022	121.10	119.00	121.00	118.00	119.40	118.90	119.75	904317	1082.96	18645	505418	55.89
EQUITASBNK	EQ	02-Dec-2022	56.25	56.10	57.45	55.50	56.80	56.65	56.63	1294276	732.94	5258	655646	50.66
ERFLNCDI	N3	02-Dec-2022	993.00	996.00	996.00	996.00	996.00	996.00	996.00	100	1.00	2	100	100.00
ERFLNCDI	N6	02-Dec-2022	996.00	997.00	997.00	997.00	997.00	997.00	997.00	99	0.99	2	99	100.00
ERIS	EQ	02-Dec-2022	669.95	676.65	676.85	662.10	665.00	664.85	665.75	21420	142.60	2874	14474	67.57
EROSMEDIA	BE	02-Dec-2022	29.70	30.00	30.05	28.60	29.80	29.65	29.33	339448	99.58	640	-	-
ESABINDIA	EQ	02-Dec-2022	3933.95	4020.00	4199.40	3981.30	4170.00	4151.30	4128.12	42372	1749.17	8407	11114	26.23
ESCORTS	EQ	02-Dec-2022	2346.60	2345.00	2345.00	2299.00	2314.50	2323.80	2321.21	231325	5369.55	13814	52663	22.77
ESSARSHPNG	EQ	02-Dec-2022	9.25	9.40	9.65	9.30	9.50	9.40	9.49	369617	35.06	659	281044	76.04
ESSEN-RE1	BE	02-Dec-2022	2.55	2.70	3.45	2.55	3.00	3.10	2.95	3078326	90.70	1309	-	-
ESTER	EQ	02-Dec-2022	138.85	139.65	140.20	137.50	139.25	138.75	138.81	72316	100.39	2067	35529	49.13
ETHOSLTD	EQ	02-Dec-2022	933.70	933.00	948.45	912.55	920.00	917.00	931.82	27202	253.47	5999	12399	45.58
EUROTEXIND	EQ	02-Dec-2022	11.20	11.60	11.60	10.90	11.00	11.15	11.20	5909	0.66	39	1150	19.46
EVEREADY	EQ	02-Dec-2022	350.50	352.00	352.00	344.20	349.25	348.55	347.52	52154	181.25	2104	28891	55.40
EVERESTIND	EQ	02-Dec-2022	760.20	759.85	772.35	751.00	762.00	763.95	765.86	19520	149.50	1830	8284	42.44
EXCEL	EQ	02-Dec-2022	0.50	0.55	0.55	0.50	0.55	0.55	0.55	101683144	555.39	8764	53595062	52.71
EXCELINDUS	EQ	02-Dec-2022	1206.70	1212.00	1219.70	1178.00	1185.80	1187.65	1187.61	17893	212.50	1708	9713	54.28
EXIDEIND	EQ	02-Dec-2022	188.25	187.35	191.50	187.30	190.50	190.60	190.44	5571324	10609.93	45153	3035911	54.49
EXPLEOSOL	EQ	02-Dec-2022	1254.20	1266.75	1277.55	1249.50	1276.95	1270.75	1268.74	10526	133.55	1518	6152	58.45
EXXARO	EQ	02-Dec-2022	118.65	118.65	119.85	117.50	118.95	118.85	118.88	50505	60.04	1231	25803	51.09
FACT	EQ	02-Dec-2022	145.20	145.05	152.00	144.00	146.00	146.25	149.01	700738	1044.20	8500	185817	26.52
FAIRCHEMOR	EQ	02-Dec-2022	1522.70	1529.00	1531.40	1499.00	1520.00	1508.00	1512.06	7825	118.32	3305	3774	48.23
FAZE3Q	EQ	02-Dec-2022	304.05	312.00	312.00	304.95	310.50	309.50	308.57	9704	29.94	920	5599	57.70
FCL	EQ	02-Dec-2022	318.65	318.65	320.85	314.10	316.00	315.80	316.54	259836	822.49	5848	100158	38.55
FCONSUMER	BE	02-Dec-2022	1.60	1.60	1.60	1.55	1.55	1.55	1.56	7451103	116.07	3928	-	-
FCSSOFT	EQ	02-Dec-2022	2.95	3.00	3.05	2.95	3.00	3.05	3.01	4578353	138.02	3803	3499211	76.43
FDC	EQ	02-Dec-2022	286.90	286.90	288.00	280.00	285.35	283.55	284.20	207942	590.98	5986	123787	59.53
FEDERALBNK	EQ	02-Dec-2022	132.70	132.90	133.90	132.00	133.40	133.25	133.10	6907375	9193.48	43182	3054647	44.22
FEL	EQ	02-Dec-2022	1.60	1.60	1.60	1.55	1.60	1.55	1.55	4286208	66.63	1598	2619095	61.11
FELDVR	EQ	02-Dec-2022	7.85	8.15	8.20	7.85	8.20	8.20	8.16	59878	4.89	219	33892	56.60
FELIX	SM	02-Dec-2022	72.80	69.20	69.20	69.20	69.20	69.20	69.20	16000	11.07	4	16000	100.00
FIBERWEB	EQ	02-Dec-2022	35.90	36.50	36.95	35.85	36.30	36.25	36.22	38659	14.00	358	24285	62.82
FIDEL	SM	02-Dec-2022	63.25	63.30	63.30	63.25	63.25	63.25	63.28	6000	3.80	2	6000	100.00
FIEMIND	EQ	02-Dec-2022	1954.70	1971.80	1999.35	1954.85	1991.00	1984.70	1976.36	35965	710.80	5448	11890	33.06
FILATEX	EQ	02-Dec-2022	97.15	97.25	98.20	97.00	97.75	97.65	97.68	139173	135.94	1897	85856	61.69
FILDF2GP	MF	02-Dec-2022	2.12	1.91	1.92	1.91	1.92	1.92	1.92	20	0.00	2	10	50.00
FINCABLES	EQ	02-Dec-2022	574.55	574.90	574.90	561.95	564.50	564.10	565.83	205663	1163.71	7563	127109	61.80
FINEORG	EQ	02-Dec-2022	6157.40	6180.00	6180.00	6091.85	6102.00	6105.60	6110.06	61879	3780.85	6495	50928	82.30
FINOPB	EQ	02-Dec-2022	240.45	240.95	244.90	240.10	240.30	240.55	242.18	109539	265.28	2231	53256	48.62
FINPIPE	EQ	02-Dec-2022	158.00	158.75	163.80	157.35	162.80	163.40	161.70	1409833	2279.73	14561	575840	40.84
FIVESTAR	EQ	02-Dec-2022	518.75	519.70	528.70	513.25	517.00	518.00	521.86	239327	1248.94	9987	103857	43.40
FLEXITUFF	BE	02-Dec-2022	28.60	28.75	28.95	27.95	28.00	28.20	28.19	8303	2.34	41	-	-
FLFL	EQ	02-Dec-2022	4.85	4.65	4.95	4.65	4.90	4.80	4.72	1062249	50.12	1603	789596	74.33
FLUOROCHEM	EQ	02-Dec-2022	3482.40	3480.00	3488.00	3383.30	3435.00	3449.00	3425.26	184076	6305.08	19569	89161	48.44
FMGOETZE	EQ	02-Dec-2022	308.50	309.35	313.00	307.10	307.55	308.80	309.79	218807	677.85	1448	196184	89.66
FMNL	EQ	02-Dec-2022	5.30	5.35	5.55	5.25	5.55	5.55	5.48	86245	4.73	288	74448	86.32
FOCUS	EQ	02-Dec-2022	311.20	311.00	315.00	307.00	313.70	312.50	311.27	30115	93.74	747	18015	59.82
FOODSIN	EQ	02-Dec-2022	134.60	134.95	135.75	131.00	132.00	132.00	132.60	189478	251.24	1937	137378	72.50
FORCEMOT	EQ	02-Dec-2022	1567.60	1568.00	1581.90	1540.05	1554.90	1546.40	1558.26	26933	419.69	3890	13013	48.32
FORTIS	EQ	02-Dec-2022	291.00	292.40	292.40	288.00	288.90	288.70	289.57	403892	1169.57	7842	245288	60.73
FOSECOIND	EQ	02-Dec-2022	2001.15	1981.00	2061.15	1981.00	2002.00	2002.70	2011.91	3548	71.38	529	1350	38.05
FROG	SM	02-Dec-2022	228.15	230.50	243.00	230.50	242.00	240.50	237.31	33600	79.74	28	22800	67.86
FSC	BE	02-Dec-2022	25.90	25.35	26.25	25.00	25.30	25.50	25.36	50301	12.76	311	-	-
FSL	EQ	02-Dec-2022	112.35	112.80	115.00	111.95	113.30	113.55	113.76	3077397	3500.90	17159	964562	31.34
FUSION	EQ	02-Dec-2022	373.55	373.55	382.00	369.00	378.50	379.95	377.84	1111142	4198.39	12780	752363	67.71
GABRIEL	EQ	02-Dec-2022	189.20	189.20	192.90	187.15	189.50	189.30	189.22	483086	914.08	7547	204731	42.38
GAEL	EQ	02-Dec-2022	238.65	239.85	241.95	237.60	240.45	240.15	240.29	248575	597.30	5820	97459	39.21
GAIL	EQ	02-Dec-2022	93.65	94.00	94.15	93.05	93.25	93.20	93.38	9494016	8865.71	31352	6238063	65.71
GAL	EQ	02-Dec-2022	2.60	2.60	2.70	2.55	2.70	2.65	2.61	578952	15.10	629	455436	78.67
GALAXYSURF	EQ	02-Dec-2022	2817.40	2825.90	2825.90	2732.20	2770.00	2758.90	2763.49	31163	861.19	6040	19394	62.23
GALLANTT	EQ	02-Dec-2022	63.50	63.55	65.90	63.55	64.60	65.00	65.10	92480	60.20	900	44111	47.70
GANDHITUBE	EQ	02-Dec-2022	610.50	616.00	627.95	610.00	613.30	618.80	617.28	43604	269.16	3890	17993	41.26
GANECOS	EQ	02-Dec-2022	893.10	895.00	899.00	885.15	890.00	890.30	892.04	38654	344.81	3116	14874	38.48
GANESHBE	EQ	02-Dec-2022	146.00	146.75	148.70	145.40	147.70	146.70	147.23	166289	244.82	1560	100628	60.51
GANESHHOUC	EQ	02-Dec-2022	342.15	343.50	343.50	337.70	339.65	340.25	339.86	6399	21.75	269	4170	65.17
GANGAFORGE	EQ	02-Dec-2022	5.00	4.80	5.10	4.60	4.80	4.70	4.79	901253	43.13	999	598244	66.38
GANGESSECU	EQ	02-Dec-2022	109.65	109.15	120.00	109.15	115.20	116.00	116.81	28209	32.95	1166	12326	43.70
GARFIBRES	EQ	02-Dec-2022	3434.40	3445.00	3456.10	3405.05	3430.00	3428.95	3426.46	3264	111.84	1084	1423	43.60
GATEWAY	EQ	02-Dec-2022	67.45	67.70	68.85	67.50	68.00	67.80	67.99	529772	360.20	8654	345518	65.22
GATI	EQ	02-Dec-2022	163.65	162.10	164.00	161.50	162.00	161.95	162.64	219134	356.39	4323	134201	61.24
GAYAHWS	BE	02-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.86	768695	6.61	347	-	-
GAYAPROJ	BE	02-Dec-2022	9.15	9.00	9.15	8.90	9.10	8.95	9.00	1219107	109.76	1655	-	-
GEECEE	EQ	02-Dec-2022	164.75	164.75	176.00	164.75	172.95	169.40	171.60	142472	244.49	3985	61286	43.02
GEEKAYWIRE	EQ	02-Dec-2022	74.55	75.35	80.80	74.65	80.80	80.20	79.12	135863	107.50	781	116246	85.56
GENCON	EQ	02-Dec-2022	32.05	31.70	33.10	31.70	32.25	32.35	32.27	41321	13.34	206	23449	56.75
GENESYS	EQ	02-Dec-2022	477.55	487.00	501.40	478.00	501.40	501.40	496.00	30529	151.42	830	21508	70.45
GENUSPAPER	EQ	02-Dec-2022	16.65	16.85	17.00	16.50	16.75	16.75	16.81	187088	31.45	649	113933	60.90
GENUSPOWER	EQ	02-Dec-2022	96.05	96.40	97.90	94.50	94.95	94.85	95.95	578786	555.37	5289	217894	37.65
GEOJITFSL	EQ	02-Dec-2022	48.10	48.40	48.40	47.50	47.80	47.65	47.81	514969	246.23	5092	284737	55.29
GEPIL	EQ	02-Dec-2022	153.50	153.40	169.90	152.00	164.00	164.30	162.15	439667	712.94	5932	169389	38.53
GESHIP	EQ	02-Dec-2022	679.10	679.10	697.00	671.25	693.60	693.95	686.48	260429	1787.78	12467	104177	40.00
GET&D	EQ	02-Dec-2022	130.25	131.90	131.90	128.05	129.60	129.95	129.98	138823	180.45	2149	92204	66.42
GFLLIMITED	EQ	02-Dec-2022	68.05	68.00	68.00	67.00	67.50	67.75	67.66	32549	22.02	570	25530	78.44
GHCL	EQ	02-Dec-2022	575.35	564.00	577.80	562.25	575.05	575.55	573.07	189821	1087.81	8220	93360	49.18
GICHSGFIN	EQ	02-Dec-2022	174.80	174.80	176.05	171.00	171.20	171.15	172.67	279263	482.21	5025	142222	50.93
GICL	SM	02-Dec-2022	45.00	44.00	44.00	42.80	42.80	42.80	43.40	6000	2.60	2	6000	100.00
GICRE	EQ	02-Dec-2022	144.55	145.30	149.50	144.55	148.70	148.65	147.75	778750	1150.58	9091	300327	38.57
GILLANDERS	EQ	02-Dec-2022	77.85	77.10	78.35	75.40	76.50	76.50	77.06	9524	7.34	234	6772	71.10
GILLETTE	EQ	02-Dec-2022	5170.95	5173.00	5200.00	5148.00	5200.00	5174.10	5184.94	3625	187.95	1304	2501	68.99
GILT5YBEES	EQ	02-Dec-2022	50.30	50.31	50.42	50.31	50.34	50.35	50.36	115069	57.95	543	86043	74.78
GINNIFILA	EQ	02-Dec-2022	33.35	33.80	34.80	33.20	34.50	34.05	34.13	121500	41.47	772	89020	73.27
GIPCL	EQ	02-Dec-2022	88.90	89.00	89.85	87.90	88.35	88.50	88.81	206554	183.45	2914	125379	60.70
GIRIRAJ	SM	02-Dec-2022	282.65	296.75	296.75	296.75	296.75	296.75	296.75	1200	3.56	1	1200	100.00
GKWLIMITED	EQ	02-Dec-2022	606.10	595.20	605.95	594.05	595.45	602.45	600.45	313	1.88	18	291	92.97
GLAND	EQ	02-Dec-2022	1752.95	1753.00	1753.00	1717.75	1725.00	1720.75	1728.51	418612	7235.76	24821	197455	47.17
GLAXO	EQ	02-Dec-2022	1319.20	1325.00	1338.80	1316.30	1336.00	1336.15	1328.60	29390	390.48	3719	19996	68.04
GLENMARK	EQ	02-Dec-2022	430.70	430.70	436.50	426.55	434.00	434.95	432.47	527052	2279.35	10053	166164	31.53
GLFL	BE	02-Dec-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	197	0.01	2	-	-
GLOBAL	EQ	02-Dec-2022	229.75	224.00	235.10	224.00	234.95	231.60	228.71	76970	176.04	2412	43147	56.06
GLOBALVECT	EQ	02-Dec-2022	51.80	52.20	52.85	51.40	52.05	52.15	52.18	9530	4.97	127	7019	73.65
GLOBE	EQ	02-Dec-2022	5.25	5.35	5.60	5.10	5.30	5.25	5.32	4533629	241.04	2314	1354899	29.89
GLOBUSSPR	EQ	02-Dec-2022	851.50	856.95	896.00	850.55	890.00	888.90	878.79	394523	3467.02	15866	153985	39.03
GLS	EQ	02-Dec-2022	433.30	439.90	439.90	431.55	432.50	432.55	436.00	67676	295.07	2466	44688	66.03
GMBREW	EQ	02-Dec-2022	594.20	596.40	626.50	593.35	614.95	614.80	613.88	113394	696.10	5222	58163	51.29
GMDCLTD	EQ	02-Dec-2022	157.20	157.80	162.00	156.00	161.15	161.05	159.82	2851392	4557.04	20324	1141294	40.03
GMMPFAUDLR	EQ	02-Dec-2022	1952.30	1959.90	1965.00	1938.05	1938.05	1945.40	1952.23	55646	1086.34	9606	33410	60.04
GMRINFRA	EQ	02-Dec-2022	42.75	42.75	43.65	42.60	42.75	42.90	43.03	14471407	6227.23	51347	4393743	30.36
GMRP&UI	EQ	02-Dec-2022	23.20	23.40	23.85	23.10	23.45	23.40	23.53	1251388	294.42	3269	808761	64.63
GNA	EQ	02-Dec-2022	655.15	661.70	661.70	651.00	656.00	655.55	655.74	27735	181.87	1365	22130	79.79
GNFC	EQ	02-Dec-2022	594.10	595.60	599.90	590.10	596.00	595.90	595.52	1184029	7051.15	23376	512965	43.32
GOACARBON	EQ	02-Dec-2022	596.75	598.75	608.40	588.00	599.15	600.25	597.95	53933	322.49	2488	25946	48.11
GOCLCORP	EQ	02-Dec-2022	340.85	337.15	341.40	336.85	338.75	338.20	338.35	19579	66.24	901	14815	75.67
GOCOLORS	EQ	02-Dec-2022	1219.70	1222.00	1243.35	1187.00	1187.00	1196.80	1213.12	41735	506.29	4040	18995	45.51
GODFRYPHLP	EQ	02-Dec-2022	1817.65	1824.45	1833.10	1789.30	1822.00	1819.75	1815.60	82394	1495.94	11625	39397	47.82
GODHA	EQ	02-Dec-2022	2.85	2.90	2.90	2.80	2.85	2.85	2.87	478445	13.73	688	296482	61.97
GODREJAGRO	EQ	02-Dec-2022	481.80	482.30	486.40	480.05	485.15	484.70	484.11	45523	220.38	2748	24159	53.07
GODREJCP	EQ	02-Dec-2022	877.25	877.00	883.85	865.10	881.95	881.65	875.33	683634	5984.03	31086	358984	52.51
GODREJIND	EQ	02-Dec-2022	457.85	455.10	458.90	454.30	457.40	457.60	456.90	97151	443.88	3512	58066	59.77
GODREJPROP	EQ	02-Dec-2022	1326.50	1327.00	1342.65	1320.05	1330.25	1333.60	1331.66	829734	11049.23	60950	299287	36.07
GOENKA	BZ	02-Dec-2022	1.75	1.75	1.75	1.70	1.70	1.70	1.72	79847	1.37	154	-	-
GOKEX	EQ	02-Dec-2022	392.80	391.95	394.00	386.05	389.10	388.20	389.29	134816	524.83	5122	65000	48.21
GOKUL	EQ	02-Dec-2022	33.45	33.55	33.75	33.20	33.40	33.40	33.52	94876	31.81	1078	59513	62.73
GOKULAGRO	EQ	02-Dec-2022	117.95	117.95	118.90	117.25	118.75	118.25	118.07	105786	124.90	2885	72056	68.11
GOLDBEES	EQ	02-Dec-2022	45.37	46.03	46.03	45.52	45.91	45.88	45.78	4102571	1878.28	16679	3414331	83.22
GOLDENTOBC	BZ	02-Dec-2022	72.15	73.00	73.00	71.00	72.10	72.00	71.80	983	0.71	44	-	-
GOLDIAM	EQ	02-Dec-2022	136.85	137.10	145.90	137.00	143.75	142.65	142.57	714771	1019.07	8782	304121	42.55
GOLDSHARE	EQ	02-Dec-2022	45.40	46.05	46.05	45.50	45.90	45.80	45.69	90720	41.45	438	72941	80.40
GOLDSTAR	SM	02-Dec-2022	85.70	89.95	89.95	89.95	89.95	89.95	89.95	6000	5.40	1	6000	100.00
GOLDTECH	EQ	02-Dec-2022	50.05	50.10	51.45	49.90	50.00	50.00	50.22	42337	21.26	427	27697	65.42
GOODLUCK	EQ	02-Dec-2022	492.60	498.00	505.00	485.30	492.00	489.60	494.11	222645	1100.11	5634	138439	62.18
GOODYEAR	EQ	02-Dec-2022	1105.50	1103.00	1199.00	1090.55	1156.30	1155.45	1171.94	165957	1944.91	12294	38330	23.10
GOYALALUM	EQ	02-Dec-2022	155.20	155.00	158.55	153.65	154.95	155.80	155.75	27136	42.26	82	1097	4.04
GPIL	EQ	02-Dec-2022	322.05	322.50	334.00	320.30	331.90	331.95	327.41	667535	2185.57	11700	374277	56.07
GPPL	EQ	02-Dec-2022	91.65	92.75	93.35	91.65	91.80	92.10	92.43	889985	822.61	8106	485399	54.54
GPTINFRA	EQ	02-Dec-2022	59.85	60.65	60.65	57.35	58.20	58.45	58.25	176824	103.01	1325	113369	64.11
GRANULES	EQ	02-Dec-2022	340.80	341.55	342.80	335.65	339.60	339.60	338.48	841191	2847.26	11938	275635	32.77
GRAPHITE	EQ	02-Dec-2022	386.20	386.30	393.95	386.30	391.50	391.30	390.97	383534	1499.51	9357	122308	31.89
GRASIM	EQ	02-Dec-2022	1799.95	1796.80	1824.70	1786.00	1817.40	1819.65	1809.47	1352278	24469.02	49429	505079	37.35
GRAUWEIL	EQ	02-Dec-2022	105.30	105.25	106.10	103.05	103.75	103.35	104.03	343513	357.37	3026	171426	49.90
GRAVITA	EQ	02-Dec-2022	357.30	356.60	356.60	352.10	354.70	353.20	354.52	108406	384.32	4066	45164	41.66
GREAVESCOT	EQ	02-Dec-2022	149.35	149.90	151.60	147.60	147.95	147.90	148.99	1259781	1876.89	12053	652211	51.77
GREENLAM	EQ	02-Dec-2022	334.65	335.00	339.00	332.95	335.00	334.75	335.35	9946	33.35	825	6449	64.84
GREENPANEL	EQ	02-Dec-2022	387.70	387.00	391.25	382.50	387.95	388.40	387.06	369950	1431.92	15114	201057	54.35
GREENPLY	EQ	02-Dec-2022	162.95	162.05	163.10	159.55	160.75	160.40	160.42	191178	306.69	6037	123702	64.71
GREENPOWER	EQ	02-Dec-2022	9.35	9.45	10.00	9.40	9.85	9.80	9.79	16990264	1662.95	11499	6692962	39.39
GRINDWELL	EQ	02-Dec-2022	1945.70	1952.75	1952.75	1921.50	1933.00	1937.90	1941.74	22908	444.81	4594	15782	68.89
GRINFRA	EQ	02-Dec-2022	1203.75	1210.00	1225.00	1194.10	1206.40	1206.35	1205.41	7833	94.42	1562	3899	49.78
GRMOVER	EQ	02-Dec-2022	373.35	374.00	379.90	362.40	366.05	369.75	373.66	73357	274.10	8383	13938	19.00
GROBTEA	EQ	02-Dec-2022	907.05	905.15	927.85	902.70	917.45	917.30	915.24	98	0.90	28	37	37.76
GRPLTD	EQ	02-Dec-2022	1925.35	1904.10	1989.55	1904.10	1956.20	1972.20	1957.34	1888	36.95	354	1177	62.34
GRSE	EQ	02-Dec-2022	502.00	504.55	518.90	502.00	512.40	516.05	511.00	1072119	5478.49	21151	232164	21.65
GRWRHITECH	EQ	02-Dec-2022	701.85	694.85	726.05	694.85	718.00	717.05	715.47	14205	101.63	1865	8273	58.24
GSCLCEMENT	EQ	02-Dec-2022	38.90	38.90	39.20	38.60	38.85	38.70	38.91	120187	46.76	770	63322	52.69
GSFC	EQ	02-Dec-2022	130.90	131.10	132.30	130.55	131.25	131.40	131.35	1510564	1984.12	16631	773859	51.23
GSPL	EQ	02-Dec-2022	264.45	265.95	268.90	262.65	263.65	263.70	264.86	576664	1527.36	9734	182542	31.65
GSS	EQ	02-Dec-2022	313.45	318.00	319.40	305.40	307.50	307.50	310.12	50026	155.14	2071	35665	71.29
GSTL	SM	02-Dec-2022	85.00	80.75	80.80	80.75	80.80	80.80	80.77	24000	19.38	6	12000	50.00
GTL	EQ	02-Dec-2022	7.45	7.60	7.65	7.30	7.60	7.55	7.54	405049	30.54	1041	233001	57.52
GTLINFRA	EQ	02-Dec-2022	1.30	1.30	1.35	1.25	1.30	1.30	1.29	12089057	155.81	6844	9212408	76.20
GTPL	EQ	02-Dec-2022	138.90	139.90	140.95	137.30	139.85	139.10	139.08	158485	220.42	4713	82579	52.11
GUFICBIO	EQ	02-Dec-2022	211.85	212.75	214.80	209.15	211.65	211.40	212.64	65629	139.55	1495	39469	60.14
GUJALKALI	EQ	02-Dec-2022	792.90	791.80	800.95	789.95	793.75	794.00	794.28	59659	473.86	3230	23971	40.18
GUJAPOLLO	EQ	02-Dec-2022	196.15	195.80	198.90	194.35	195.50	196.20	196.11	3927	7.70	355	2010	51.18
GUJGASLTD	EQ	02-Dec-2022	508.30	510.00	522.90	508.25	516.00	516.30	517.35	2325266	12029.68	47834	708183	30.46
GUJRAFFIA	BE	02-Dec-2022	29.80	29.80	30.40	28.85	30.10	29.50	29.62	2210	0.65	36	-	-
GULFOILLUB	EQ	02-Dec-2022	455.25	454.00	458.55	450.95	455.30	455.80	455.65	47349	215.75	5041	29484	62.27
GULFPETRO	EQ	02-Dec-2022	44.45	44.75	44.90	43.40	44.25	44.00	44.32	109068	48.34	1241	62291	57.11
GULPOLY	EQ	02-Dec-2022	239.50	240.00	261.70	238.10	252.80	253.60	249.41	92653	231.08	3239	56685	61.18
GVKPIL	BE	02-Dec-2022	2.95	3.00	3.05	2.95	3.05	3.00	2.99	1255177	37.52	982	-	-
HAL	EQ	02-Dec-2022	2755.40	2752.40	2807.00	2745.00	2772.00	2774.25	2778.10	935977	26002.40	45798	231247	24.71
HAPPSTMNDS	EQ	02-Dec-2022	980.80	985.90	995.70	980.00	990.00	985.70	989.00	299697	2964.01	14839	111113	37.08
HARDWYN	EQ	02-Dec-2022	336.35	338.40	338.40	330.40	335.80	331.50	334.05	5667	18.93	690	2480	43.76
HARIOMPIPE	EQ	02-Dec-2022	331.00	332.70	352.40	324.05	341.00	340.45	340.88	616954	2103.05	17530	224477	36.38
HARRMALAYA	EQ	02-Dec-2022	145.60	146.05	149.70	145.10	148.20	147.85	147.54	123274	181.88	2656	66119	53.64
HARSHA	EQ	02-Dec-2022	403.35	404.60	407.00	399.00	400.00	399.95	401.65	249727	1003.03	7881	153013	61.27
HATHWAY	EQ	02-Dec-2022	17.35	17.35	17.70	17.25	17.40	17.35	17.42	4422379	770.44	4527	2138103	48.35
HATSUN	EQ	02-Dec-2022	959.25	964.00	964.00	922.35	946.00	945.55	943.80	212939	2009.72	9177	119156	55.96
HAVELLS	EQ	02-Dec-2022	1250.40	1249.00	1252.90	1232.05	1238.80	1238.95	1241.74	444917	5524.72	17847	193564	43.51
HAVISHA	BE	02-Dec-2022	2.20	2.20	2.20	2.10	2.10	2.10	2.11	115702	2.44	141	-	-
HBANKETF	EQ	02-Dec-2022	436.69	439.97	439.97	432.62	434.71	434.77	433.74	2066	8.96	110	1357	65.68
HBLPOWER	EQ	02-Dec-2022	113.95	113.00	115.00	113.00	113.30	113.80	113.94	1393574	1587.86	8011	489055	35.09
HBSL	EQ	02-Dec-2022	57.65	57.65	59.00	57.00	57.00	57.20	57.70	8685	5.01	168	6894	79.38
HCC	EQ	02-Dec-2022	17.05	17.00	19.35	16.85	18.70	18.55	18.46	112851440	20837.75	50176	35593951	31.54
HCG	EQ	02-Dec-2022	303.10	304.85	306.45	300.45	304.95	304.90	304.08	140818	428.20	3985	111424	79.13
HCL-INSYS	EQ	02-Dec-2022	16.05	16.15	16.45	16.05	16.25	16.15	16.24	725936	117.89	1654	376999	51.93
HCLTECH	EQ	02-Dec-2022	1136.40	1136.40	1140.40	1123.85	1140.00	1135.55	1131.24	2944923	33314.02	94701	2215207	75.22
HDFC	EQ	02-Dec-2022	2700.95	2672.00	2684.95	2663.00	2666.00	2665.30	2670.66	2710648	72392.20	91852	1899494	70.08
HDFC	W3	02-Dec-2022	606.50	590.00	594.00	581.10	585.00	584.95	587.43	108000	634.42	162	90600	83.89
HDFCAMC	EQ	02-Dec-2022	2199.90	2199.85	2229.90	2186.00	2190.00	2193.95	2203.00	358759	7903.45	20406	223423	62.28
HDFCBANK	EQ	02-Dec-2022	1619.50	1610.00	1618.60	1605.15	1607.75	1607.10	1609.97	3905539	62877.98	157768	2675200	68.50
HDFCGROWTH	EQ	02-Dec-2022	89.23	89.79	89.79	86.70	86.70	87.83	88.50	2053	1.82	78	1326	64.59
HDFCLIFE	EQ	02-Dec-2022	596.45	594.95	594.95	586.95	591.00	589.85	591.07	2788220	16480.45	65198	1731878	62.11
HDFCLOWVOL	EQ	02-Dec-2022	137.27	136.40	136.99	134.30	135.18	135.18	135.27	213	0.29	26	121	56.81
HDFCMFGETF	EQ	02-Dec-2022	46.63	46.93	47.30	46.77	47.15	47.15	47.01	507720	238.66	990	359822	70.87
HDFCMOMENT	EQ	02-Dec-2022	202.60	202.00	204.00	199.60	202.90	202.86	201.13	135	0.27	32	76	56.30
HDFCNEXT50	EQ	02-Dec-2022	437.14	437.00	444.04	436.40	443.00	438.60	439.37	3674	16.14	54	2669	72.65
HDFCNIF100	EQ	02-Dec-2022	189.98	189.99	193.70	188.81	190.00	189.50	190.89	22781	43.49	112	10901	47.85
HDFCNIFETF	EQ	02-Dec-2022	203.40	203.49	203.49	201.57	202.91	202.70	202.58	38351	77.69	477	32647	85.13
HDFCNIFIT	EQ	02-Dec-2022	311.69	311.31	312.90	305.30	312.90	312.48	308.13	1236	3.81	63	591	47.82
HDFCPVTBAN	EQ	02-Dec-2022	217.99	218.80	218.97	216.80	217.01	217.03	217.16	2352	5.11	45	1178	50.09
HDFCQUAL	EQ	02-Dec-2022	40.34	40.50	40.59	39.75	39.80	39.80	39.91	8063	3.22	79	6574	81.53
HDFCSENETF	EQ	02-Dec-2022	687.33	687.01	689.99	680.50	681.20	681.76	683.43	3286	22.46	200	2314	70.42
HDFCSILVER	EQ	02-Dec-2022	62.67	64.26	64.26	63.03	63.32	63.40	63.46	139169	88.31	324	117493	84.42
HDFCVALUE	EQ	02-Dec-2022	94.46	94.69	96.00	93.21	96.00	94.85	94.46	6024	5.69	92	3729	61.90
HDIL	BZ	02-Dec-2022	5.10	5.15	5.20	5.05	5.15	5.15	5.12	311322	15.95	623	-	-
HEADSUP	EQ	02-Dec-2022	13.00	13.00	13.25	13.00	13.00	13.05	13.05	27480	3.59	187	21701	78.97
HEALTHY	EQ	02-Dec-2022	8.40	8.40	8.47	8.37	8.41	8.41	8.40	42088	3.54	262	14938	35.49
HECPROJECT	EQ	02-Dec-2022	32.20	31.85	31.85	31.05	31.10	31.10	31.12	628	0.20	25	512	81.53
HEG	EQ	02-Dec-2022	1058.45	1058.45	1073.10	1055.10	1062.00	1060.00	1061.90	145823	1548.49	7333	41734	28.62
HEIDELBERG	EQ	02-Dec-2022	207.55	206.90	208.75	205.40	207.25	207.00	206.82	176681	365.41	3820	84056	47.58
HEMIPROP	EQ	02-Dec-2022	97.10	97.55	103.45	97.30	102.80	102.85	101.28	3260819	3302.43	18352	1169753	35.87
HERANBA	EQ	02-Dec-2022	535.15	532.10	537.10	530.20	534.35	533.25	533.50	20559	109.68	1539	14150	68.83
HERCULES	EQ	02-Dec-2022	191.90	189.00	194.00	189.00	192.00	192.15	192.07	20891	40.13	820	10996	52.64
HERITGFOOD	EQ	02-Dec-2022	325.30	327.00	348.00	321.05	344.15	345.45	339.39	278221	944.26	9967	132252	47.53
HEROMOTOCO	EQ	02-Dec-2022	2871.80	2865.00	2865.00	2813.00	2816.05	2820.45	2835.86	526214	14922.68	41265	279850	53.18
HESTERBIO	EQ	02-Dec-2022	1847.00	1856.20	1874.95	1840.00	1856.00	1858.85	1855.83	2054	38.12	494	1047	50.97
HEXATRADEX	EQ	02-Dec-2022	162.20	162.25	164.25	161.10	161.10	162.25	162.29	1471	2.39	59	899	61.11
HFCL	EQ	02-Dec-2022	79.00	79.20	82.00	78.70	81.15	81.40	80.50	12783273	10290.18	27709	4543439	35.54
HGINFRA	EQ	02-Dec-2022	598.25	601.10	603.95	586.60	594.80	593.20	592.88	38709	229.50	4939	15481	39.99
HGS	EQ	02-Dec-2022	1330.20	1339.95	1415.00	1330.00	1408.60	1403.75	1383.52	198068	2740.31	12143	74942	37.84
HIKAL	EQ	02-Dec-2022	339.60	339.60	343.50	339.00	342.30	342.70	341.46	75721	258.56	2370	31476	41.57
HIL	EQ	02-Dec-2022	2694.70	2700.00	2774.90	2665.00	2769.95	2764.25	2732.06	17525	478.79	3323	10655	60.80
HILTON	EQ	02-Dec-2022	69.25	66.25	69.25	65.80	65.80	65.80	66.26	1029762	682.29	3520	538841	52.33
HIMATSEIDE	EQ	02-Dec-2022	96.85	96.80	97.00	95.65	96.40	96.40	96.42	182250	175.73	3571	114524	62.84
HINDALCO	EQ	02-Dec-2022	463.40	463.30	470.40	458.00	461.10	461.10	464.75	6621056	30771.12	88658	2125210	32.10
HINDCOMPOS	EQ	02-Dec-2022	304.35	304.35	305.00	302.20	304.95	303.95	303.81	1906	5.79	162	1547	81.16
HINDCON	BE	02-Dec-2022	93.85	94.80	94.80	91.05	94.30	94.40	93.53	10624	9.94	178	-	-
HINDCOPPER	EQ	02-Dec-2022	119.40	118.30	120.50	117.50	118.60	118.65	118.73	2927276	3475.43	14222	1001035	34.20
HINDMOTORS	EQ	02-Dec-2022	21.00	20.95	21.35	19.70	20.30	20.30	20.41	3372431	688.25	7458	1713747	50.82
HINDNATGLS	BE	02-Dec-2022	8.55	8.95	8.95	8.95	8.95	8.95	8.95	26877	2.41	58	-	-
HINDOILEXP	EQ	02-Dec-2022	142.05	144.85	146.70	143.00	143.60	143.70	145.29	391106	568.22	5572	135657	34.69
HINDPETRO	EQ	02-Dec-2022	236.45	236.45	238.65	234.25	235.85	235.70	236.08	4206982	9931.87	42896	1631500	38.78
HINDUNILVR	EQ	02-Dec-2022	2662.85	2660.00	2660.00	2607.15	2620.00	2615.10	2621.52	2101890	55101.51	109649	1500157	71.37
HINDWAREAP	EQ	02-Dec-2022	344.20	345.85	380.00	345.85	380.00	377.95	370.89	458835	1701.79	22190	168204	36.66
HINDZINC	EQ	02-Dec-2022	307.00	308.00	311.00	304.20	306.35	305.40	306.98	828054	2541.93	16351	473478	57.18
HIRECT	EQ	02-Dec-2022	242.05	244.95	245.95	231.60	232.05	232.40	235.53	19776	46.58	1186	13331	67.41
HISARMETAL	EQ	02-Dec-2022	136.70	135.05	137.00	134.50	135.00	135.00	136.56	17918	24.47	231	15638	87.28
HITECH	EQ	02-Dec-2022	826.80	838.80	849.00	830.30	837.00	837.55	840.73	96286	809.50	2424	56080	58.24
HITECHCORP	EQ	02-Dec-2022	242.85	243.20	243.20	240.25	242.85	241.45	242.13	6782	16.42	185	5583	82.32
HITECHGEAR	EQ	02-Dec-2022	256.80	260.00	265.90	251.30	260.30	261.15	260.57	18689	48.70	356	15140	81.01
HLEGLAS	EQ	02-Dec-2022	641.85	644.00	704.90	642.10	686.15	689.00	693.06	380732	2638.69	23592	92995	24.43
HLVLTD	EQ	02-Dec-2022	14.20	14.50	14.75	13.65	14.00	13.95	14.19	3684657	522.89	5268	1748651	47.46
HMT	BZ	02-Dec-2022	36.95	37.45	38.45	35.15	36.95	36.80	36.30	37650	13.67	209	-	-
HMVL	EQ	02-Dec-2022	59.00	59.15	60.70	57.55	57.60	58.00	58.73	74677	43.86	1025	42239	56.56
HNDFDS	EQ	02-Dec-2022	708.85	721.00	730.00	711.05	720.30	720.95	722.14	70361	508.11	5380	35480	50.43
HNGSNGBEES	EQ	02-Dec-2022	262.39	261.99	264.00	259.31	263.78	263.26	262.37	14599	38.30	429	10650	72.95
HOMEFIRST	EQ	02-Dec-2022	749.65	760.00	772.90	750.00	756.60	757.65	761.19	233685	1778.80	22304	94249	40.33
HONAUT	EQ	02-Dec-2022	42019.30	42200.00	42649.95	42060.05	42430.00	42369.05	42308.20	4912	2078.18	3110	1293	26.32
HONDAPOWER	EQ	02-Dec-2022	2615.65	2670.00	2670.00	2595.25	2628.05	2636.60	2628.80	31659	832.25	5645	12578	39.73
HOVS	EQ	02-Dec-2022	55.80	56.20	56.20	54.55	55.00	55.25	55.52	5014	2.78	114	4138	82.53
HPAL	EQ	02-Dec-2022	387.85	393.00	400.15	391.15	397.50	398.15	394.27	49773	196.24	1368	19121	38.42
HPIL	EQ	02-Dec-2022	114.20	117.00	117.00	108.50	109.25	110.70	112.86	4776	5.39	163	2724	57.04
HPL	EQ	02-Dec-2022	112.55	113.50	113.85	107.70	108.80	109.15	110.79	1551932	1719.45	21157	419769	27.05
HSCL	EQ	02-Dec-2022	100.70	101.00	102.45	100.60	101.00	101.10	101.42	1725227	1749.77	6968	677329	39.26
HTMEDIA	EQ	02-Dec-2022	21.70	21.45	22.45	20.90	21.20	21.20	21.66	735125	159.24	2714	380440	51.75
HUBTOWN	BE	02-Dec-2022	58.80	61.00	61.00	56.50	59.00	58.60	59.27	257813	152.81	1095	-	-
HUDCO	EQ	02-Dec-2022	53.20	53.15	54.20	52.60	52.80	52.80	53.25	9958913	5303.33	19554	2783179	27.95
HUDCO	N2	02-Dec-2022	1202.00	1202.00	1207.00	1202.00	1207.00	1207.00	1206.22	52	0.63	4	52	100.00
HUDCO	N4	02-Dec-2022	1058.80	1068.99	1068.99	1059.00	1059.00	1059.00	1061.20	100	1.06	4	82	82.00
HUDCO	N7	02-Dec-2022	1235.05	1220.77	1220.77	1220.77	1220.77	1220.77	1220.77	150	1.83	1	150	100.00
HUDCO	N8	02-Dec-2022	1202.60	1207.00	1210.00	1207.00	1209.00	1209.00	1207.89	140	1.69	5	140	100.00
HUDCO	N9	02-Dec-2022	1161.00	1160.00	1170.00	1152.00	1170.00	1170.00	1156.33	2086	24.12	6	2084	99.90
HUDCO	ND	02-Dec-2022	1183.15	1183.00	1186.00	1182.00	1182.00	1182.00	1183.37	721	8.53	26	593	82.25
HUDCO	NE	02-Dec-2022	1395.99	1396.00	1396.00	1385.55	1386.00	1387.68	1389.57	1226	17.04	36	901	73.49
HUHTAMAKI	EQ	02-Dec-2022	194.80	196.75	197.00	194.35	195.00	195.05	195.42	37022	72.35	1247	22134	59.79
IBMFNIFTY	EQ	02-Dec-2022	197.30	196.06	199.25	191.51	192.00	192.74	195.49	1452	2.84	109	894	61.57
IBREALEST	EQ	02-Dec-2022	84.05	84.10	86.80	83.90	85.60	85.85	85.82	10451315	8968.80	28501	3018318	28.88
IBUCCREDIT	N7	02-Dec-2022	980.00	980.00	981.00	980.00	980.00	980.26	980.34	590	5.78	7	590	100.00
IBUCCREDIT	NB	02-Dec-2022	959.90	957.00	957.00	957.00	957.00	957.00	957.00	23	0.22	1	23	100.00
IBUCCREDIT	ND	02-Dec-2022	984.90	985.00	990.00	970.00	970.00	970.00	978.75	200	1.96	3	200	100.00
IBULHSGFIN	EQ	02-Dec-2022	142.40	142.00	143.20	141.40	142.90	142.80	142.47	5110019	7280.33	19818	1297718	25.40
IBULHSGFIN	NA	02-Dec-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	657	6.04	15	657	100.00
IBULHSGFIN	NE	02-Dec-2022	920.00	920.00	920.03	920.00	920.00	920.00	920.00	254	2.34	8	254	100.00
IBULHSGFIN	NH	02-Dec-2022	995.80	996.80	996.80	996.80	996.80	996.80	996.80	24	0.24	1	24	100.00
IBULHSGFIN	YM	02-Dec-2022	990.00	975.00	975.00	970.00	970.00	970.00	972.50	50	0.49	2	50	100.00
IBULHSGFIN	YX	02-Dec-2022	979.95	926.10	972.80	926.10	972.80	972.80	949.45	40	0.38	2	40	100.00
IBULHSGFIN	Z5	02-Dec-2022	991.00	995.00	995.00	995.00	995.00	995.00	995.00	33	0.33	2	33	100.00
IBULHSGFIN	Z9	02-Dec-2022	970.00	1024.95	1024.95	1024.95	1024.95	1024.95	1024.95	1	0.01	1	1	100.00
ICDSLTD	BE	02-Dec-2022	33.00	33.80	33.80	32.20	33.15	32.50	32.62	307	0.10	21	-	-
ICEMAKE	BE	02-Dec-2022	275.75	276.00	278.80	264.50	270.00	270.80	269.83	27066	73.03	627	-	-
ICICI500	EQ	02-Dec-2022	26.67	26.87	26.87	26.60	26.73	26.67	26.71	141185	37.71	371	132694	93.99
ICICI5GSEC	EQ	02-Dec-2022	51.39	49.80	51.50	49.80	49.90	49.90	50.15	21911	10.99	172	19636	89.62
ICICIALPLV	EQ	02-Dec-2022	181.66	182.44	182.44	180.00	180.99	180.82	180.55	27921	50.41	405	26187	93.79
ICICIAUTO	EQ	02-Dec-2022	133.17	132.00	133.25	131.50	132.04	131.99	131.94	4659	6.15	156	3383	72.61
ICICIB22	EQ	02-Dec-2022	57.32	58.00	58.00	57.09	57.37	57.27	57.32	169326	97.05	1207	121036	71.48
ICICIBANK	EQ	02-Dec-2022	940.20	928.25	934.50	926.10	929.00	930.60	929.76	14228874	132293.71	285525	10640084	74.78
ICICIBANKN	EQ	02-Dec-2022	43.28	43.65	43.65	43.00	43.28	43.15	43.09	63720	27.46	429	27634	43.37
ICICIBANKP	EQ	02-Dec-2022	217.56	219.58	219.58	215.30	216.93	216.94	216.77	39832	86.34	139	29545	74.17
ICICICONSU	EQ	02-Dec-2022	79.57	81.98	81.98	79.00	79.00	79.04	79.22	342	0.27	33	241	70.47
ICICIFIN	EQ	02-Dec-2022	17.42	17.94	17.94	17.11	17.50	17.36	17.30	32108	5.55	172	23838	74.24
ICICIFMCG	EQ	02-Dec-2022	462.71	462.71	462.86	452.31	462.86	461.87	461.26	3236	14.93	154	2160	66.75
ICICIGI	EQ	02-Dec-2022	1224.60	1224.60	1253.95	1222.05	1245.00	1238.65	1242.14	864356	10736.52	70739	476520	55.13
ICICIGOLD	EQ	02-Dec-2022	46.65	46.64	47.19	46.64	47.01	47.06	46.98	576828	270.97	3138	434467	75.32
ICICIINFRA	EQ	02-Dec-2022	55.61	55.74	55.95	55.53	55.95	55.95	55.82	5563	3.11	61	4579	82.31
ICICILIQ	EQ	02-Dec-2022	999.99	1000.02	1000.02	999.99	1000.00	999.99	1000.00	359923	3599.23	2804	344432	95.70
ICICILOVOL	EQ	02-Dec-2022	148.91	154.70	154.70	147.50	147.93	148.42	148.38	54469	80.82	868	50539	92.78
ICICIM150	EQ	02-Dec-2022	124.07	124.06	125.41	123.61	125.41	125.20	124.76	17927	22.37	595	12643	70.52
ICICIMCAP	EQ	02-Dec-2022	104.98	106.95	107.06	103.56	105.94	105.66	105.03	27237	28.61	517	23710	87.05
ICICIMOM30	EQ	02-Dec-2022	20.49	20.95	20.95	20.25	20.45	20.41	20.42	8121	1.66	53	7277	89.61
ICICINF100	EQ	02-Dec-2022	207.47	209.48	209.48	204.51	206.69	206.62	206.44	16759	34.60	556	14575	86.97
ICICINIFTY	EQ	02-Dec-2022	204.21	204.49	204.49	202.55	203.40	203.08	203.09	157654	320.18	3716	119102	75.55
ICICINV20	EQ	02-Dec-2022	103.42	107.70	107.70	102.21	102.80	102.84	102.83	25602	26.33	1096	15858	61.94
ICICINXT50	EQ	02-Dec-2022	45.30	46.00	48.70	43.00	45.29	45.25	45.22	108501	49.06	2089	87615	80.75
ICICIPHARM	EQ	02-Dec-2022	84.34	86.00	86.90	83.75	84.45	84.19	84.18	4069	3.43	111	2874	70.63
ICICIPRULI	EQ	02-Dec-2022	476.65	478.30	483.45	474.10	479.50	482.25	477.61	1566499	7481.70	24049	876233	55.94
ICICISENSX	EQ	02-Dec-2022	697.13	695.00	699.00	690.01	690.01	692.04	693.23	3956	27.42	302	3377	85.36
ICICISILVE	EQ	02-Dec-2022	64.93	65.50	66.32	65.36	66.16	66.26	66.04	926425	611.81	1842	606404	65.46
ICICITECH	EQ	02-Dec-2022	32.36	32.95	32.95	32.05	32.35	32.31	32.29	285193	92.09	1021	200665	70.36
ICIL	EQ	02-Dec-2022	138.95	139.65	140.90	138.10	139.50	139.15	139.65	235036	328.22	3319	136549	58.10
ICRA	EQ	02-Dec-2022	4383.20	4425.00	4430.00	4301.25	4370.00	4390.15	4364.26	3048	133.02	819	1414	46.39
IDBI	EQ	02-Dec-2022	53.15	53.05	54.90	52.85	53.85	53.90	53.93	15953184	8603.07	24271	4876477	30.57
IDBIGOLD	EQ	02-Dec-2022	4875.45	4869.70	4974.95	4862.35	4895.00	4903.85	4893.00	163	7.98	86	105	64.42
IDEA	EQ	02-Dec-2022	8.15	8.15	8.35	8.15	8.30	8.30	8.24	50332214	4146.07	65675	27513097	54.66
IDFC	EQ	02-Dec-2022	82.95	82.95	84.25	82.40	83.65	83.80	83.49	6081702	5077.38	21554	2070600	34.05
IDFCFIRSTB	EQ	02-Dec-2022	58.75	58.70	59.35	58.55	59.10	59.00	58.98	27305887	16105.56	42942	9744393	35.69
IDFNIFTYET	EQ	02-Dec-2022	200.74	201.49	201.49	197.82	198.99	198.92	198.99	612	1.22	29	293	47.88
IEX	EQ	02-Dec-2022	148.00	148.85	151.00	148.50	150.20	150.20	150.19	9043113	13581.53	58156	3088264	34.15
IFBAGRO	EQ	02-Dec-2022	553.65	555.50	575.65	552.10	560.55	565.30	564.22	12084	68.18	745	7305	60.45
IFBIND	EQ	02-Dec-2022	927.60	935.00	955.00	912.00	950.00	951.50	937.19	77205	723.56	5616	33512	43.41
IFCI	EQ	02-Dec-2022	13.10	13.05	14.20	13.05	13.85	13.80	13.71	29423258	4033.82	15506	8462651	28.76
IFCI	NH	02-Dec-2022	1028.13	1030.00	1032.00	1030.00	1030.00	1030.00	1030.02	464	4.78	11	464	100.00
IFCI	NL	02-Dec-2022	1080.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	23	0.25	1	23	100.00
IFGLEXPOR	EQ	02-Dec-2022	270.30	270.35	272.35	266.75	268.00	267.30	268.85	15857	42.63	860	10436	65.81
IGARASHI	EQ	02-Dec-2022	455.70	457.85	460.90	450.55	451.05	451.05	453.44	21744	98.60	2055	12116	55.72
IGL	EQ	02-Dec-2022	434.10	436.00	440.35	432.00	437.95	438.45	436.91	2690990	11757.24	37768	1095058	40.69
IGPL	EQ	02-Dec-2022	528.15	528.00	533.00	528.00	530.75	531.80	531.96	14860	79.05	1093	10988	73.94
IIFCL	N2	02-Dec-2022	1115.05	1117.00	1117.00	1115.05	1115.05	1115.05	1115.34	200	2.23	3	200	100.00
IIFCL	N4	02-Dec-2022	1364.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	82	1.12	2	82	100.00
IIFL	EQ	02-Dec-2022	459.55	459.75	468.65	456.40	459.95	462.85	463.84	295761	1371.84	11798	152442	51.54
IIFL	N6	02-Dec-2022	1040.00	1060.00	1060.00	1020.00	1020.00	1020.00	1028.43	74	0.76	4	74	100.00
IIFL	NC	02-Dec-2022	1015.00	1016.00	1016.00	1012.00	1012.00	1012.00	1013.85	216	2.19	3	216	100.00
IIFL	NF	02-Dec-2022	1000.51	1005.00	1005.00	999.60	1000.00	1000.01	1000.70	2390	23.92	47	2380	99.58
IIFL	NG	02-Dec-2022	1065.00	1060.00	1060.00	1002.10	1002.10	1002.10	1029.20	500	5.15	6	500	100.00
IIFL	NH	02-Dec-2022	1008.00	1003.50	1003.50	1003.50	1003.50	1003.50	1003.50	15	0.15	1	15	100.00
IIFL	NL	02-Dec-2022	977.72	984.00	984.00	980.00	980.00	980.00	980.07	560	5.49	9	560	100.00
IIFLSEC	EQ	02-Dec-2022	68.45	68.85	69.90	68.50	68.65	68.65	69.09	489141	337.93	4562	152841	31.25
IIFLWAM	EQ	02-Dec-2022	1826.35	1843.70	1850.00	1765.05	1781.65	1797.85	1787.47	236456	4226.57	12581	184418	77.99
IIHFL	N4	02-Dec-2022	1004.00	1002.10	1005.05	1000.01	1005.00	1005.00	1004.57	472	4.74	11	430	91.10
IIHFL	N5	02-Dec-2022	1001.92	1002.50	1002.50	1000.00	1000.20	1000.51	1000.26	2016	20.17	25	2016	100.00
IIHFL	N9	02-Dec-2022	950.10	959.99	959.99	959.59	959.59	959.59	959.68	13	0.12	2	13	100.00
IIHFL	NC	02-Dec-2022	945.00	945.05	945.05	945.00	945.00	945.00	945.01	50	0.47	2	50	100.00
IITL	EQ	02-Dec-2022	88.10	88.55	90.00	83.55	85.50	85.60	86.65	12064	10.45	459	5475	45.38
IL&FSENGG	BZ	02-Dec-2022	14.40	13.85	14.80	13.85	14.30	14.30	14.33	9492	1.36	52	-	-
IL&FSTRANS	BZ	02-Dec-2022	4.45	4.35	4.60	4.35	4.55	4.45	4.44	12872	0.57	67	-	-
IMAGICAA	BE	02-Dec-2022	33.00	33.65	33.70	32.20	33.70	33.50	33.25	181123	60.23	589	-	-
IMFA	EQ	02-Dec-2022	262.75	264.80	267.95	263.00	265.40	266.55	265.54	83630	222.08	3292	46845	56.01
IMPAL	EQ	02-Dec-2022	741.10	742.50	755.80	740.15	750.00	748.60	748.39	1094	8.19	191	651	59.51
IMPEXFERRO	BE	02-Dec-2022	5.00	5.15	5.25	4.75	4.90	4.95	4.92	151573	7.46	462	-	-
INCREDIBLE	EQ	02-Dec-2022	22.55	22.30	23.00	22.30	22.60	22.65	22.81	3073	0.70	55	2816	91.64
INDBANK	EQ	02-Dec-2022	26.45	26.60	28.60	26.30	27.70	27.70	27.56	787391	216.99	3221	285947	36.32
INDHOTEL	EQ	02-Dec-2022	324.00	324.50	326.75	322.50	324.00	324.55	324.70	2541213	8251.38	31046	1070737	42.13
INDIACEM	EQ	02-Dec-2022	247.20	248.70	251.80	247.55	248.60	248.85	249.73	5574678	13921.58	35481	919648	16.50
INDIAGLYCO	EQ	02-Dec-2022	766.45	764.50	784.45	764.50	781.00	780.20	778.70	49214	383.23	3152	24936	50.67
INDIAMART	EQ	02-Dec-2022	4443.40	4430.00	4475.00	4414.55	4465.00	4466.75	4454.31	36064	1606.40	6263	11204	31.07
INDIANB	EQ	02-Dec-2022	276.05	276.05	284.70	273.75	282.15	282.35	282.23	4341809	12253.91	32567	2120720	48.84
INDIANCARD	EQ	02-Dec-2022	208.80	214.80	214.80	205.60	207.00	208.25	209.07	2313	4.84	228	1462	63.21
INDIANHUME	EQ	02-Dec-2022	166.65	168.00	170.00	166.25	168.10	168.25	167.81	49991	83.89	1533	31630	63.27
INDIGO	EQ	02-Dec-2022	1944.15	1936.95	1952.85	1912.10	1912.20	1916.50	1926.39	383481	7387.34	22607	144694	37.73
INDIGOPNTS	EQ	02-Dec-2022	1334.85	1333.05	1349.55	1330.00	1337.35	1340.55	1338.28	65123	871.53	8341	36485	56.02
INDIGRID	IV	02-Dec-2022	136.50	137.27	137.69	136.50	136.70	136.69	137.11	304802	417.90	1379	276812	90.82
INDIGRID	ND	02-Dec-2022	1025.00	1005.00	1008.00	1005.00	1006.00	1006.00	1005.83	60	0.60	3	60	100.00
INDIGRID	NJ	02-Dec-2022	1049.80	1053.99	1053.99	1043.10	1045.25	1045.25	1045.36	3591	37.54	28	3073	85.58
INDLMETER	BZ	02-Dec-2022	7.15	7.15	7.15	7.05	7.05	7.05	7.06	2567	0.18	18	-	-
INDNIPPON	EQ	02-Dec-2022	432.85	432.85	434.90	425.00	429.75	428.20	429.90	9495	40.82	614	5894	62.07
INDOAMIN	EQ	02-Dec-2022	107.75	107.50	109.00	104.95	105.00	105.30	106.18	157767	167.52	2794	106599	67.57
INDOBORAX	EQ	02-Dec-2022	150.80	151.80	157.00	150.50	152.00	151.45	153.16	92768	142.08	2449	50076	53.98
INDOCO	EQ	02-Dec-2022	394.70	393.00	405.20	391.30	397.50	397.90	396.69	46824	185.75	3201	26746	57.12
INDORAMA	EQ	02-Dec-2022	55.60	55.20	56.05	55.20	55.70	55.65	55.52	56703	31.48	510	35291	62.24
INDOSTAR	BE	02-Dec-2022	151.50	151.50	154.00	150.95	153.00	152.95	152.22	2886	4.39	128	-	-
INDOTECH	EQ	02-Dec-2022	198.10	199.00	200.10	196.00	200.00	198.95	197.90	7616	15.07	218	5939	77.98
INDOTHAI	BE	02-Dec-2022	331.60	341.30	341.30	317.05	328.90	326.50	326.75	12262	40.07	284	-	-
INDOWIND	BE	02-Dec-2022	14.35	14.05	14.65	14.05	14.30	14.35	14.32	104768	15.00	386	-	-
INDRAMEDCO	EQ	02-Dec-2022	84.55	84.55	86.50	84.15	85.95	85.60	85.61	217440	186.14	4834	123788	56.93
INDSWFTLAB	EQ	02-Dec-2022	64.65	65.75	65.75	63.70	64.25	64.50	64.61	38651	24.97	473	23066	59.68
INDSWFTLTD	EQ	02-Dec-2022	9.25	9.60	9.60	9.25	9.40	9.25	9.31	34074	3.17	84	29394	86.27
INDTERRAIN	EQ	02-Dec-2022	74.30	75.00	77.50	74.10	76.55	76.45	76.25	386360	294.58	3583	230921	59.77
INDUSINDBK	EQ	02-Dec-2022	1173.90	1169.65	1185.75	1167.05	1179.80	1178.70	1176.11	2299901	27049.28	63071	1303401	56.67
INDUSTOWER	EQ	02-Dec-2022	201.65	201.65	204.40	201.30	202.40	202.75	202.79	1119346	2269.89	11535	482003	43.06
INEOSSTYRO	EQ	02-Dec-2022	822.05	822.05	828.70	820.00	825.70	824.40	824.29	15860	130.73	1565	11263	71.02
INFIBEAM	EQ	02-Dec-2022	16.90	17.05	17.40	16.85	17.20	17.15	17.16	7147459	1226.66	6996	2933530	41.04
INFOBEAN	EQ	02-Dec-2022	538.10	535.00	580.10	530.40	567.75	566.60	563.51	47482	267.57	3180	18533	39.03
INFOMEDIA	EQ	02-Dec-2022	4.35	4.15	4.55	4.15	4.25	4.25	4.35	16207	0.70	26	9801	60.47
INFRABEES	EQ	02-Dec-2022	570.16	575.39	575.39	566.70	570.00	569.54	568.74	4206	23.92	253	2340	55.63
INFY	EQ	02-Dec-2022	1657.10	1656.00	1661.80	1633.95	1640.95	1637.90	1642.69	4283343	70361.88	144010	2883697	67.32
INGERRAND	EQ	02-Dec-2022	2170.60	2150.00	2175.35	2130.25	2141.00	2144.55	2151.87	9770	210.24	2297	5094	52.14
INNOVANA	SM	02-Dec-2022	506.75	532.05	532.05	532.05	532.05	532.05	532.05	6000	31.92	6	6000	100.00
INNOVATIVE	ST	02-Dec-2022	2.40	2.30	2.30	2.30	2.30	2.30	2.30	42000	0.97	11	42000	100.00
INOXGREEN	EQ	02-Dec-2022	60.35	60.40	61.00	60.10	60.30	60.35	60.48	1177501	712.21	5842	603995	51.29
INOXLEISUR	EQ	02-Dec-2022	556.55	559.00	559.85	549.65	555.25	555.00	555.83	314547	1748.34	10470	112103	35.64
INOXWIND	EQ	02-Dec-2022	122.60	123.95	130.00	123.90	126.45	127.20	127.27	954167	1214.34	9797	266182	27.90
INSECTICID	EQ	02-Dec-2022	754.35	754.40	760.00	745.00	749.80	747.15	749.54	16797	125.90	2169	10079	60.00
INSPIRISYS	EQ	02-Dec-2022	60.40	61.00	61.60	58.00	58.05	58.25	59.55	49597	29.53	362	40295	81.24
INTELLECT	EQ	02-Dec-2022	468.00	466.50	472.40	461.30	471.85	470.30	467.42	358226	1674.43	9961	123674	34.52
INTENTECH	EQ	02-Dec-2022	73.10	73.10	74.50	72.45	73.50	73.80	73.38	36701	26.93	598	24695	67.29
INTLCONV	EQ	02-Dec-2022	59.05	59.70	60.90	59.00	59.35	59.40	59.78	114875	68.68	1000	80435	70.02
INVENTURE	EQ	02-Dec-2022	2.85	2.90	2.95	2.85	2.90	2.85	2.87	1568541	44.98	966	1137778	72.54
IOB	EQ	02-Dec-2022	22.80	22.95	23.35	22.60	22.85	22.95	22.98	14906223	3425.71	14902	3603131	24.17
IOC	EQ	02-Dec-2022	76.20	76.20	77.20	76.00	76.95	77.00	76.97	18220281	14023.44	52849	10544647	57.87
IOLCP	EQ	02-Dec-2022	346.30	345.50	351.90	343.10	346.70	346.60	347.61	93988	326.71	5760	47366	50.40
IONEXCHANG	EQ	02-Dec-2022	2773.70	2750.70	2828.80	2750.70	2790.90	2792.90	2795.53	40724	1138.45	6471	12851	31.56
IPCALAB	EQ	02-Dec-2022	864.65	862.25	875.00	857.50	867.05	868.55	867.13	307444	2665.95	9655	185450	60.32
IPL	EQ	02-Dec-2022	254.90	256.40	258.90	254.90	258.00	258.00	257.24	115428	296.93	3216	48414	41.94
IPSL	SM	02-Dec-2022	79.60	78.00	85.05	78.00	83.40	84.30	82.24	74000	60.85	35	50000	67.57
IRB	EQ	02-Dec-2022	280.00	279.10	280.00	273.00	274.95	274.55	276.36	1516374	4190.65	23435	681793	44.96
IRBINVIT	IV	02-Dec-2022	65.00	65.67	65.67	65.00	65.20	65.30	65.13	415353	270.51	922	369707	89.01
IRCON	EQ	02-Dec-2022	62.40	62.50	64.50	61.45	63.00	63.25	63.37	24200294	15336.32	52736	6313520	26.09
IRCTC	EQ	02-Dec-2022	731.95	735.00	735.00	727.30	730.00	730.10	730.08	926912	6767.17	22870	432975	46.71
IREDA	N5	02-Dec-2022	1249.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	52	0.64	4	52	100.00
IREDA	N7	02-Dec-2022	1240.00	1217.00	1217.00	1216.75	1216.75	1216.75	1216.88	920	11.20	10	920	100.00
IRFC	EQ	02-Dec-2022	34.20	34.70	34.75	33.90	34.40	34.50	34.36	100345607	34483.51	109907	19164957	19.10
IRFC	N2	02-Dec-2022	1127.42	1123.50	1123.50	1123.50	1123.50	1123.50	1123.50	35	0.39	1	35	100.00
IRFC	N3	02-Dec-2022	1011.10	1011.10	1048.40	1011.00	1011.00	1011.00	1027.65	45	0.46	5	25	55.56
IRFC	N4	02-Dec-2022	1147.78	1111.50	1111.50	1109.00	1111.20	1109.02	1111.09	1201	13.34	8	1201	100.00
IRFC	N9	02-Dec-2022	1096.00	1129.00	1169.99	1129.00	1169.99	1169.99	1167.43	160	1.87	2	160	100.00
IRFC	NA	02-Dec-2022	1225.86	1234.98	1234.98	1224.00	1227.00	1227.00	1225.73	1153	14.13	11	1145	99.31
IRFC	NC	02-Dec-2022	1230.00	1227.10	1227.10	1227.10	1227.10	1227.10	1227.10	40	0.49	1	40	100.00
IRFC	NE	02-Dec-2022	1241.45	1278.00	1278.00	1242.00	1243.00	1242.98	1242.78	3377	41.97	20	3000	88.84
IRFC	NJ	02-Dec-2022	1143.75	1139.00	1142.99	1139.00	1142.99	1142.99	1139.36	110	1.25	2	110	100.00
IRFC	NK	02-Dec-2022	1194.25	1199.00	1199.00	1195.00	1195.00	1195.19	1195.34	250	2.99	7	250	100.00
IRFC	NL	02-Dec-2022	1059.60	1060.30	1060.50	1060.30	1060.50	1060.40	1060.40	200	2.12	2	200	100.00
IRFC	NO	02-Dec-2022	1158.99	1165.90	1165.90	1158.00	1158.00	1158.00	1158.57	1050	12.17	19	908	86.48
IRIS	EQ	02-Dec-2022	82.55	82.55	84.95	80.45	82.60	82.05	82.87	62236	51.57	1423	26956	43.31
IRISDOREME	BE	02-Dec-2022	245.65	243.00	253.00	243.00	250.00	249.95	247.53	6193	15.33	80	-	-
ISEC	EQ	02-Dec-2022	524.75	526.00	539.80	524.00	537.60	536.35	530.48	199897	1060.42	12486	104103	52.08
ISFT	EQ	02-Dec-2022	129.30	128.05	129.00	125.40	128.00	127.75	127.42	9722	12.39	634	5202	53.51
ISGEC	EQ	02-Dec-2022	520.55	529.70	539.00	515.65	519.90	519.95	529.39	106584	564.24	8230	35798	33.59
ISHAN	SM	02-Dec-2022	41.50	41.10	41.60	40.00	41.60	41.55	41.15	46400	19.10	15	40000	86.21
ISMTLTD	EQ	02-Dec-2022	51.05	50.95	52.00	50.80	51.40	51.20	51.31	277073	142.16	1258	181690	65.57
ITBEES	EQ	02-Dec-2022	32.38	32.59	32.59	32.18	32.38	32.37	32.32	4277306	1382.59	10344	3304119	77.25
ITC	EQ	02-Dec-2022	339.55	339.35	340.80	336.75	337.50	337.15	337.85	8388835	28341.83	104028	5530292	65.92
ITDC	EQ	02-Dec-2022	378.40	379.90	386.40	375.70	377.00	377.55	380.47	110865	421.81	4627	44955	40.55
ITDCEM	EQ	02-Dec-2022	125.20	125.00	125.45	122.05	122.35	122.50	123.57	960333	1186.68	10063	531617	55.36
ITI	EQ	02-Dec-2022	115.55	116.90	116.90	113.05	114.00	114.50	114.86	444620	510.70	4686	173006	38.91
IVC	EQ	02-Dec-2022	7.65	7.70	7.75	7.35	7.60	7.50	7.50	856054	64.24	777	516781	60.37
IVP	EQ	02-Dec-2022	133.45	134.80	135.45	134.00	135.35	135.15	135.09	3674	4.96	102	3047	82.93
IVZINGOLD	EQ	02-Dec-2022	4739.95	4739.00	4779.00	4739.00	4765.00	4770.10	4770.11	91	4.34	18	81	89.01
IVZINNIFTY	EQ	02-Dec-2022	2073.50	2068.30	2068.30	2052.10	2052.10	2052.10	2063.74	6	0.12	5	3	50.00
IWEL	EQ	02-Dec-2022	1001.40	1019.75	1051.40	996.00	996.10	1007.15	1019.17	8966	91.38	467	3216	35.87
IZMO	EQ	02-Dec-2022	83.45	84.35	86.65	83.00	84.60	84.80	84.95	72116	61.26	1076	37314	51.74
J&KBANK	EQ	02-Dec-2022	45.85	45.85	47.40	45.55	46.75	46.60	46.58	6996388	3258.57	11384	2430522	34.74
JAGRAN	EQ	02-Dec-2022	72.35	72.35	72.80	71.75	72.50	72.20	72.42	209815	151.94	1796	170393	81.21
JAGSNPHARM	EQ	02-Dec-2022	327.40	321.50	338.40	321.50	335.00	335.65	332.53	34214	113.77	2451	20065	58.65
JAIBALAJI	EQ	02-Dec-2022	41.60	41.10	41.80	41.10	41.75	41.65	41.59	34811	14.48	328	28463	81.76
JAICORPLTD	EQ	02-Dec-2022	170.20	170.50	171.40	168.05	168.25	168.60	169.57	985527	1671.19	8160	263707	26.76
JAINAM	SM	02-Dec-2022	180.00	173.00	173.00	173.00	173.00	173.00	173.00	4000	6.92	2	4000	100.00
JAIPURKURT	BE	02-Dec-2022	102.00	102.95	104.00	100.30	101.95	100.35	102.82	17805	18.31	59	-	-
JALAN	SM	02-Dec-2022	10.60	11.00	11.10	10.75	11.10	11.10	11.06	150000	16.60	42	141000	94.00
JAMNAAUTO	EQ	02-Dec-2022	112.25	112.70	114.00	112.05	112.55	112.50	113.02	639713	723.00	7007	271497	42.44
JASH	EQ	02-Dec-2022	840.45	840.00	860.00	835.05	848.00	846.75	845.91	7229	61.15	327	5510	76.22
JAYAGROGN	EQ	02-Dec-2022	174.75	175.70	177.45	173.75	176.65	176.25	175.70	13350	23.46	483	10180	76.25
JAYBARMARU	EQ	02-Dec-2022	172.15	171.30	173.80	170.30	171.20	170.85	171.15	33421	57.20	800	23454	70.18
JAYNECOIND	EQ	02-Dec-2022	25.50	25.90	26.70	25.10	26.30	26.45	25.90	358413	92.83	973	248829	69.43
JAYSREETEA	EQ	02-Dec-2022	102.65	102.95	103.90	102.40	103.50	103.15	103.16	70097	72.31	1519	30288	43.21
JBCHEPHARM	EQ	02-Dec-2022	2018.00	2028.60	2030.00	1995.50	2009.90	2000.75	2011.77	35743	719.07	3805	26174	73.23
JBFIND	EQ	02-Dec-2022	8.75	8.75	8.80	8.55	8.80	8.75	8.69	268698	23.35	387	178368	66.38
JBMA	EQ	02-Dec-2022	431.05	432.80	432.80	422.95	427.80	426.25	427.33	87413	373.54	6522	40711	46.57
JCHAC	EQ	02-Dec-2022	1159.85	1159.85	1201.85	1146.80	1166.00	1156.85	1165.45	30849	359.53	5599	13331	43.21
JETAIRWAYS	BZ	02-Dec-2022	81.70	81.00	81.00	77.65	80.70	80.65	79.58	68613	54.60	862	-	-
JETFREIGHT	EQ	02-Dec-2022	20.50	20.50	20.70	19.95	20.25	20.10	20.26	122118	24.75	758	96841	79.30
JFLLIFE	SM	02-Dec-2022	38.00	38.00	38.00	37.00	38.00	37.70	37.47	28000	10.49	14	24000	85.71
JHS	EQ	02-Dec-2022	23.75	23.95	24.30	23.25	23.35	23.35	23.74	67543	16.03	290	38748	57.37
JINDALPHOT	EQ	02-Dec-2022	344.40	346.00	351.35	345.05	348.00	346.95	347.93	9395	32.69	989	3402	36.21
JINDALPOLY	EQ	02-Dec-2022	874.75	878.90	882.00	864.55	880.00	879.10	874.09	24340	212.75	2787	10360	42.56
JINDALSAW	EQ	02-Dec-2022	91.40	91.90	94.95	89.55	93.45	94.05	92.28	1988860	1835.34	13276	916055	46.06
JINDALSTEL	EQ	02-Dec-2022	564.50	564.45	570.80	560.50	564.20	564.45	564.41	4132768	23325.65	68466	1500301	36.30
JINDRILL	EQ	02-Dec-2022	325.40	327.40	332.00	318.15	322.00	320.65	326.94	152335	498.05	5962	66500	43.65
JINDWORLD	EQ	02-Dec-2022	376.40	377.80	377.80	364.20	364.20	368.20	370.23	131204	485.75	4853	48321	36.83
JISLDVREQS	EQ	02-Dec-2022	19.05	19.25	19.25	18.80	18.90	18.95	19.02	54112	10.29	229	35789	66.14
JISLJALEQS	EQ	02-Dec-2022	33.15	33.25	34.70	32.95	34.30	34.35	33.84	2744940	928.89	4444	1592815	58.03
JITFINFRA	BE	02-Dec-2022	119.50	119.50	122.00	118.00	121.00	118.50	119.09	12615	15.02	133	-	-
JKCEMENT	EQ	02-Dec-2022	3201.05	3201.95	3247.70	3195.05	3234.95	3236.35	3227.33	121361	3916.72	8643	28955	23.86
JKIL	EQ	02-Dec-2022	276.75	276.05	281.75	276.05	279.90	279.60	279.38	79091	220.96	2053	41506	52.48
JKLAKSHMI	EQ	02-Dec-2022	714.55	715.00	751.00	710.30	745.25	748.55	739.15	1476913	10916.58	55058	588491	39.85
JKPAPER	EQ	02-Dec-2022	418.30	419.40	423.00	411.00	414.00	414.10	417.41	819773	3421.86	21535	362067	44.17
JKTYRE	EQ	02-Dec-2022	199.60	198.05	207.10	196.25	202.70	202.95	202.89	6203702	12586.79	43355	1006617	16.23
JMA	EQ	02-Dec-2022	70.45	71.00	71.00	69.55	70.25	69.85	69.94	4732	3.31	89	3504	74.05
JMCPROJECT	EQ	02-Dec-2022	126.15	126.60	127.65	125.25	126.20	126.00	126.41	89403	113.01	2160	48244	53.96
JMFINANCIL	EQ	02-Dec-2022	75.95	76.20	79.95	75.75	79.50	79.55	78.44	5902227	4629.45	21502	2718735	46.06
JNPT	N1	02-Dec-2022	1025.50	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	43	0.45	1	43	100.00
JOCIL	EQ	02-Dec-2022	186.95	189.00	189.10	184.10	186.45	187.35	186.43	5463	10.18	123	3331	60.97
JPASSOCIAT	EQ	02-Dec-2022	10.70	11.05	11.65	10.75	11.40	11.45	11.28	67699187	7635.75	27533	30833316	45.54
JPINFRATEC	BE	02-Dec-2022	1.70	1.65	1.75	1.65	1.75	1.75	1.73	3510245	60.80	2239	-	-
JPOLYINVST	EQ	02-Dec-2022	519.85	527.90	527.90	501.15	505.75	506.50	510.50	6652	33.96	537	3951	59.40
JPPOWER	EQ	02-Dec-2022	7.90	7.90	8.15	7.70	7.95	7.95	7.94	86825648	6892.75	23715	28927984	33.32
JSL	EQ	02-Dec-2022	176.40	177.00	180.00	175.55	177.60	176.95	178.16	1813517	3230.96	12609	1394088	76.87
JSLHISAR	EQ	02-Dec-2022	340.70	340.70	346.80	340.50	343.90	342.20	343.46	95091	326.60	5037	51307	53.96
JSLL	SM	02-Dec-2022	262.35	265.00	275.00	259.15	274.00	274.00	267.55	12000	32.11	12	7000	58.33
JSWENERGY	EQ	02-Dec-2022	309.70	309.70	312.50	307.50	308.10	308.40	309.86	470707	1458.54	9176	217786	46.27
JSWHL	EQ	02-Dec-2022	4399.05	4450.00	4450.00	4310.10	4364.00	4354.75	4377.55	1040	45.53	460	622	59.81
JSWISPL	EQ	02-Dec-2022	31.70	31.85	32.00	31.45	31.75	31.70	31.66	585179	185.26	1158	409405	69.96
JSWSTEEL	EQ	02-Dec-2022	746.30	746.65	751.30	740.55	745.00	743.05	744.17	1392199	10360.35	27681	562599	40.41
JTEKTINDIA	EQ	02-Dec-2022	147.80	147.05	149.55	146.20	148.70	147.20	147.53	332056	489.87	5115	172892	52.07
JTLIND	EQ	02-Dec-2022	307.35	306.00	307.35	300.05	303.50	304.70	303.97	101259	307.80	2398	60568	59.81
JUBLFOOD	EQ	02-Dec-2022	547.15	547.40	551.00	544.25	548.20	547.65	548.02	1998883	10954.23	36610	1142496	57.16
JUBLINDS	BE	02-Dec-2022	435.95	435.95	445.00	434.10	444.00	443.85	440.64	4278	18.85	116	-	-
JUBLINGREA	EQ	02-Dec-2022	533.55	533.55	538.90	528.50	529.75	529.35	532.34	159354	848.31	4656	77785	48.81
JUBLPHARMA	EQ	02-Dec-2022	381.15	382.50	382.85	374.10	379.00	378.75	378.06	160678	607.46	17925	70670	43.98
JUNIORBEES	EQ	02-Dec-2022	463.18	469.00	469.00	435.40	463.85	463.99	463.39	94687	438.77	7820	59194	62.52
JUSTDIAL	EQ	02-Dec-2022	597.60	597.45	601.70	594.00	595.00	597.50	597.81	89810	536.89	2791	33772	37.60
JWL	BE	02-Dec-2022	83.55	81.50	86.40	81.50	83.25	83.70	84.23	127823	107.67	720	-	-
JYOTHYLAB	EQ	02-Dec-2022	201.05	202.45	211.75	202.35	211.30	210.45	208.88	1769914	3696.94	24513	492758	27.84
JYOTISTRUC	BZ	02-Dec-2022	13.65	14.30	14.30	13.90	14.30	14.30	14.28	344753	49.23	180	-	-
KABRAEXTRU	EQ	02-Dec-2022	511.50	512.95	517.90	501.00	505.25	503.15	510.15	92560	472.19	4461	39462	42.63
KAJARIACER	EQ	02-Dec-2022	1166.10	1166.00	1194.00	1160.45	1180.00	1185.45	1180.71	136296	1609.26	15078	60124	44.11
KAKATCEM	EQ	02-Dec-2022	212.05	211.00	220.10	205.00	213.00	213.10	214.04	27096	58.00	1288	13699	50.56
KALPATPOWR	EQ	02-Dec-2022	527.15	522.05	533.40	517.05	522.90	523.35	526.20	177225	932.56	10685	54597	30.81
KALYANIFRG	BE	02-Dec-2022	259.95	269.15	269.15	252.15	262.00	262.00	259.16	1151	2.98	50	-	-
KALYANKJIL	EQ	02-Dec-2022	106.05	105.90	110.65	104.50	109.20	109.75	108.54	6867433	7453.73	37215	2369457	34.50
KAMATHOTEL	BE	02-Dec-2022	94.20	95.50	97.50	94.05	97.50	96.50	95.79	99567	95.38	819	-	-
KAMDHENU	BE	02-Dec-2022	270.80	270.00	284.30	270.00	284.30	284.30	282.27	191901	541.68	1990	-	-
KANANIIND	EQ	02-Dec-2022	8.15	8.20	8.40	8.20	8.30	8.25	8.31	104301	8.66	334	78250	75.02
KANDARP	SM	02-Dec-2022	16.60	16.00	16.40	16.00	16.40	16.40	16.20	8000	1.30	2	8000	100.00
KANORICHEM	EQ	02-Dec-2022	129.80	130.00	133.45	128.05	132.00	131.30	130.69	15432	20.17	371	10758	69.71
KANPRPLA	EQ	02-Dec-2022	92.60	92.60	93.25	92.00	92.55	92.55	92.29	3594	3.32	79	3252	90.48
KANSAINER	EQ	02-Dec-2022	441.50	441.95	443.95	438.00	443.00	440.70	440.47	40306	177.54	2967	21177	52.54
KAPSTON	EQ	02-Dec-2022	118.30	118.00	120.00	116.00	120.00	119.65	117.63	1309	1.54	113	913	69.75
KARMAENG	BE	02-Dec-2022	27.95	29.00	29.00	27.50	29.00	28.95	28.63	6402	1.83	44	-	-
KARURVYSYA	EQ	02-Dec-2022	99.95	100.00	100.80	98.80	99.20	99.15	99.46	2686532	2671.99	15254	1475414	54.92
KAUSHALYA	EQ	02-Dec-2022	4.60	4.75	4.75	4.65	4.70	4.70	4.69	78417	3.68	137	54772	69.85
KAVVERITEL	EQ	02-Dec-2022	8.75	8.95	8.95	8.70	8.70	8.70	8.73	29116	2.54	106	25896	88.94
KAYA	EQ	02-Dec-2022	361.60	357.50	367.00	357.50	361.05	363.45	364.74	13984	51.01	475	9457	67.63
KAYNES	EQ	02-Dec-2022	739.45	738.95	747.95	724.00	741.00	740.20	737.63	328645	2424.19	14788	127810	38.89
KBCGLOBAL	EQ	02-Dec-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	2574107	86.23	934	2549107	99.03
KCP	EQ	02-Dec-2022	123.70	123.85	124.70	120.80	122.80	122.10	122.14	320490	391.46	5157	177658	55.43
KCPSUGIND	EQ	02-Dec-2022	25.10	25.30	27.40	24.60	26.60	26.35	26.54	2135167	566.66	5118	705052	33.02
KDDL	EQ	02-Dec-2022	1003.05	1003.00	1018.95	992.00	1010.00	1012.70	1006.02	8177	82.26	1685	5001	61.16
KEC	EQ	02-Dec-2022	417.20	418.00	424.80	417.50	418.10	419.25	420.59	217680	915.53	9537	117569	54.01
KECL	EQ	02-Dec-2022	78.80	79.90	79.90	74.90	74.90	74.90	76.18	853289	650.06	4908	644766	75.56
KEEPLEARN	BE	02-Dec-2022	4.35	4.45	4.55	4.15	4.50	4.45	4.39	72364	3.18	154	-	-
KEI	EQ	02-Dec-2022	1586.30	1585.00	1624.00	1580.70	1621.00	1616.35	1600.07	193392	3094.41	8924	129550	66.99
KELLTONTEC	BE	02-Dec-2022	60.85	61.85	61.90	60.70	61.20	61.20	61.10	102792	62.81	744	-	-
KENNAMET	EQ	02-Dec-2022	2719.45	2697.25	2741.20	2655.05	2670.00	2665.65	2678.23	17199	460.63	2999	6646	38.64
KERNEX	BE	02-Dec-2022	358.10	358.10	359.80	345.05	350.00	354.50	352.77	7557	26.66	155	-	-
KESORAMIND	EQ	02-Dec-2022	56.85	56.40	58.90	56.40	57.40	57.35	57.49	661735	380.44	3948	309831	46.82
KEYFINSERV	EQ	02-Dec-2022	105.65	105.15	106.65	103.00	104.80	105.25	104.47	3033	3.17	154	1682	55.46
KHADIM	EQ	02-Dec-2022	262.70	262.70	270.20	262.65	267.10	266.45	266.77	55036	146.82	2235	28767	52.27
KHAICHEM	EQ	02-Dec-2022	74.20	74.55	77.90	74.50	76.00	76.35	76.23	255382	194.68	3654	128374	50.27
KHAITANLTD	BE	02-Dec-2022	53.25	53.25	54.90	51.05	52.80	52.40	52.91	1427	0.76	36	-	-
KHANDSE	EQ	02-Dec-2022	40.40	41.90	41.90	38.40	38.40	38.40	39.45	69298	27.33	494	58510	84.43
KHFM	SM	02-Dec-2022	50.00	50.70	50.90	50.70	50.90	50.90	50.83	9300	4.73	3	9300	100.00
KICL	EQ	02-Dec-2022	1852.90	1870.00	1920.00	1850.00	1920.00	1908.45	1886.94	2147	40.51	375	1805	84.07
KILITCH	EQ	02-Dec-2022	159.90	158.00	166.40	158.00	163.65	161.60	161.82	7556	12.23	465	3503	46.36
KIMS	EQ	02-Dec-2022	1498.35	1498.35	1525.00	1491.25	1501.50	1499.50	1500.80	173241	2600.00	4166	154295	89.06
KINGFA	BE	02-Dec-2022	1335.70	1304.15	1370.00	1304.10	1328.00	1319.65	1328.29	1042	13.84	55	-	-
KIOCL	EQ	02-Dec-2022	215.70	215.95	223.50	215.95	216.80	217.75	219.68	85181	187.12	3044	26687	31.33
KIRIINDUS	EQ	02-Dec-2022	492.90	494.70	496.85	478.00	483.00	481.80	485.32	136236	661.18	4422	90126	66.15
KIRLFER	EQ	02-Dec-2022	323.40	323.35	324.30	316.05	316.80	318.05	320.28	131959	422.64	3845	57981	43.94
KIRLOSBROS	EQ	02-Dec-2022	373.75	373.00	387.95	370.40	380.60	380.80	382.14	141630	541.23	6491	83809	59.17
KIRLOSENG	EQ	02-Dec-2022	336.60	336.60	343.95	332.10	335.90	335.80	336.20	327266	1100.27	10687	94119	28.76
KIRLOSIND	EQ	02-Dec-2022	1953.30	1958.95	1973.00	1925.00	1930.00	1929.30	1939.66	3032	58.81	530	1996	65.83
KITEX	EQ	02-Dec-2022	197.55	197.60	201.65	196.80	198.50	198.50	199.11	94702	188.56	2625	39923	42.16
KKCL	EQ	02-Dec-2022	503.00	505.00	507.90	486.85	488.00	488.75	496.04	53185	263.82	3033	27115	50.98
KMSUGAR	EQ	02-Dec-2022	26.25	26.40	28.00	26.20	27.40	27.35	27.26	807394	220.13	2460	388566	48.13
KNAGRI	SM	02-Dec-2022	148.45	146.00	146.00	142.60	143.00	143.00	144.36	11200	16.17	7	9600	85.71
KNRCON	EQ	02-Dec-2022	255.20	255.20	260.00	254.00	258.95	258.85	258.11	162023	418.19	4511	92305	56.97
KOHINOOR	EQ	02-Dec-2022	54.55	53.50	54.90	53.00	53.90	53.65	54.03	133021	71.87	1222	83497	62.77
KOKUYOCMLN	EQ	02-Dec-2022	81.95	81.20	82.60	80.65	81.65	81.30	81.72	110834	90.57	1602	73028	65.89
KOLTEPATIL	EQ	02-Dec-2022	317.35	316.00	322.95	314.00	316.40	315.95	318.82	147803	471.23	4305	60927	41.22
KOPRAN	EQ	02-Dec-2022	166.90	163.50	169.05	163.50	165.05	165.05	165.92	69789	115.80	1703	33961	48.66
KORE	SM	02-Dec-2022	200.45	190.55	194.95	190.45	194.95	194.95	191.08	48000	91.72	16	27000	56.25
KOTAKALPHA	EQ	02-Dec-2022	29.82	29.92	29.95	29.75	29.95	29.91	29.87	383028	114.42	399	305722	79.82
KOTAKBANK	EQ	02-Dec-2022	1934.30	1917.10	1934.90	1917.10	1933.00	1930.80	1926.27	1590968	30646.37	63389	1053950	66.25
KOTAKBKETF	EQ	02-Dec-2022	437.87	464.09	464.09	435.31	436.57	436.98	436.10	36450	158.96	382	32693	89.69
KOTAKCONS	EQ	02-Dec-2022	79.39	78.80	78.80	78.01	78.30	78.30	78.58	237	0.19	11	206	86.92
KOTAKGOLD	EQ	02-Dec-2022	45.51	45.55	46.00	45.55	45.99	45.96	45.86	413195	189.50	734	335998	81.32
KOTAKIT	EQ	02-Dec-2022	32.11	31.96	32.49	31.91	32.22	32.11	32.07	106140	34.04	383	50520	47.60
KOTAKLOVOL	EQ	02-Dec-2022	13.98	13.57	14.00	13.57	14.00	13.99	13.94	1954	0.27	61	1267	64.84
KOTAKMID50	EQ	02-Dec-2022	89.56	99.50	99.50	89.75	90.31	90.33	90.28	6411	5.79	72	1090	17.00
KOTAKMNC	EQ	02-Dec-2022	20.43	20.98	20.98	20.39	20.49	20.49	20.46	1027	0.21	27	894	87.05
KOTAKNIFTY	EQ	02-Dec-2022	200.10	202.44	202.44	198.52	199.05	198.86	199.08	23126	46.04	363	18767	81.15
KOTAKNV20	EQ	02-Dec-2022	105.18	105.18	105.89	104.21	105.89	104.95	104.68	19889	20.82	449	13237	66.55
KOTAKPSUBK	EQ	02-Dec-2022	406.60	407.99	409.83	404.07	407.00	407.40	406.41	51244	208.26	760	42910	83.74
KOTARISUG	EQ	02-Dec-2022	40.40	40.85	44.35	40.80	43.65	43.80	43.15	843031	363.77	4978	299104	35.48
KOTHARIPET	EQ	02-Dec-2022	64.35	65.00	65.00	64.00	64.70	64.60	64.52	139920	90.28	829	114675	81.96
KOTHARIPRO	EQ	02-Dec-2022	109.00	109.00	114.45	109.00	114.45	114.45	113.62	10134	11.51	164	8426	83.15
KOTYARK	SM	02-Dec-2022	432.60	432.30	453.80	431.05	440.00	439.55	444.41	17800	79.10	69	12600	70.79
KOVAI	EQ	02-Dec-2022	1760.90	1751.15	1786.75	1747.05	1770.00	1763.15	1776.21	4732	84.05	547	4013	84.81
KPIGREEN	EQ	02-Dec-2022	926.20	926.00	928.20	906.45	916.00	912.50	918.06	102863	944.34	6247	49368	47.99
KPITTECH	EQ	02-Dec-2022	712.50	712.50	721.80	710.55	719.00	719.00	718.77	760559	5466.67	27593	315414	41.47
KPRMILL	EQ	02-Dec-2022	550.50	550.50	553.40	541.10	547.85	544.60	547.72	770418	4219.73	23304	554120	71.92
KRBL	EQ	02-Dec-2022	433.90	433.85	433.85	424.00	425.95	426.45	427.46	762592	3259.75	19448	244477	32.06
KREBSBIO	EQ	02-Dec-2022	113.95	114.80	117.90	113.50	114.55	115.45	116.20	32458	37.72	622	20527	63.24
KRIDHANINF	EQ	02-Dec-2022	4.15	4.15	4.55	4.10	4.30	4.30	4.35	393076	17.11	609	272010	69.20
KRISHANA	EQ	02-Dec-2022	373.10	376.85	413.95	372.35	400.00	400.05	396.01	187233	741.46	4248	107437	57.38
KRISHIVAL	SM	02-Dec-2022	259.95	259.00	259.00	247.00	247.00	247.00	249.50	6000	14.97	6	6000	100.00
KRISHNADEF	SM	02-Dec-2022	115.45	116.40	121.20	114.40	121.00	119.70	118.05	228000	269.16	75	129000	56.58
KRITI	EQ	02-Dec-2022	79.05	79.90	84.75	78.00	83.00	83.35	81.01	62550	50.67	1181	47667	76.21
KRITIKA	EQ	02-Dec-2022	15.25	15.65	15.65	14.75	15.00	15.00	15.04	293635	44.17	1385	233598	79.55
KRITINUT	EQ	02-Dec-2022	54.85	55.65	56.10	54.30	55.15	54.95	55.50	38817	21.54	696	25375	65.37
KRSNAA	EQ	02-Dec-2022	482.00	482.00	487.80	475.00	482.50	480.50	482.59	36320	175.28	2650	21765	59.93
KSB	EQ	02-Dec-2022	1958.80	1958.00	1968.60	1921.35	1930.00	1927.50	1936.93	11742	227.43	2751	5925	50.46
KSCL	EQ	02-Dec-2022	512.60	513.00	521.40	511.35	516.00	515.15	515.82	88277	455.35	3100	60263	68.27
KSHITIJPOL	BE	02-Dec-2022	36.30	34.50	38.10	34.50	38.10	38.10	37.17	2189463	813.81	8106	-	-
KSL	EQ	02-Dec-2022	339.45	341.15	349.70	332.80	335.85	335.05	342.38	74387	254.69	3658	33155	44.57
KSOLVES	EQ	02-Dec-2022	423.45	430.80	437.20	425.00	434.00	431.80	432.08	14606	63.11	2311	9476	64.88
KTKBANK	EQ	02-Dec-2022	148.50	149.25	152.70	146.30	151.70	151.30	149.20	4445956	6633.28	17821	1863517	41.91
KUANTUM	EQ	02-Dec-2022	147.20	149.25	149.25	143.20	144.95	144.45	145.41	41739	60.69	782	24522	58.75
L&TFH	EQ	02-Dec-2022	88.40	88.40	92.25	88.15	91.35	91.35	91.10	28502730	25966.98	77570	7744466	27.17
L&TFINANCE	NC	02-Dec-2022	1077.00	1078.50	1078.50	1078.00	1078.00	1078.00	1078.27	200	2.16	6	200	100.00
L&TFINANCE	NE	02-Dec-2022	1044.90	1044.90	1050.55	1044.90	1050.55	1050.55	1045.20	27	0.28	4	27	100.00
L&TFINANCE	NI	02-Dec-2022	1139.00	1138.70	1138.70	1138.70	1138.70	1138.70	1138.70	30	0.34	3	30	100.00
L&TFINANCE	NO	02-Dec-2022	1075.00	1075.00	1075.00	1074.95	1074.95	1074.95	1074.99	35	0.38	3	35	100.00
L&TFINANCE	NW	02-Dec-2022	1060.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1	0.01	1	1	100.00
L&TFINANCE	NY	02-Dec-2022	1077.21	1081.90	1081.90	1079.00	1079.00	1079.42	1079.44	189	2.04	6	188	99.47
L&TFINANCE	Y1	02-Dec-2022	1260.01	1269.00	1269.00	1268.00	1269.00	1268.88	1268.96	1966	24.95	9	1966	100.00
L&TFINANCE	Y3	02-Dec-2022	1001.00	1000.00	1001.00	995.05	1001.00	1001.00	999.04	68	0.68	5	50	73.53
L&TFINANCE	Y5	02-Dec-2022	1096.02	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	9	0.10	1	9	100.00
L&TFINANCE	Y7	02-Dec-2022	1025.00	1029.00	1030.00	1028.99	1029.00	1029.00	1029.06	32	0.33	7	31	96.88
L&TFINANCE	Y9	02-Dec-2022	1120.00	1121.00	1121.00	1111.00	1113.00	1113.00	1119.56	125	1.40	6	115	92.00
LAGNAM	EQ	02-Dec-2022	58.85	60.70	60.75	59.05	60.20	60.00	59.84	32364	19.37	423	20285	62.68
LAKPRE	BZ	02-Dec-2022	5.70	5.70	5.70	5.60	5.60	5.60	5.66	80	0.00	7	-	-
LALPATHLAB	EQ	02-Dec-2022	2438.75	2450.95	2485.00	2439.00	2475.00	2478.15	2476.22	249193	6170.58	13312	116286	46.67
LAMBODHARA	EQ	02-Dec-2022	100.65	102.60	105.00	100.05	104.40	104.15	103.25	52549	54.26	743	25925	49.33
LANCER	EQ	02-Dec-2022	459.85	462.20	463.75	442.00	448.00	447.15	450.63	77385	348.72	5573	50811	65.66
LAOPALA	EQ	02-Dec-2022	404.20	405.80	417.70	400.10	416.50	415.60	410.84	229522	942.97	8084	124376	54.19
LASA	EQ	02-Dec-2022	33.05	33.00	34.00	32.50	33.40	33.30	33.17	66978	22.22	405	52102	77.79
LATENTVIEW	EQ	02-Dec-2022	375.70	375.90	378.45	373.55	374.55	374.60	375.09	261774	981.90	5504	145178	55.46
LATTEYS	SM	02-Dec-2022	54.80	57.40	57.40	57.30	57.40	57.40	57.36	20000	11.47	4	20000	100.00
LAURUSLABS	EQ	02-Dec-2022	418.55	413.00	426.30	413.00	423.00	423.60	420.51	2167607	9115.07	30109	841152	38.81
LAXMICOT	EQ	02-Dec-2022	23.20	23.40	23.75	23.25	23.25	23.40	23.45	8384	1.97	62	6382	76.12
LAXMIMACH	EQ	02-Dec-2022	13254.20	13155.00	13342.40	13150.05	13284.50	13256.40	13260.86	1946	258.06	898	930	47.79
LCCINFOTEC	EQ	02-Dec-2022	2.65	2.70	2.75	2.65	2.75	2.75	2.73	128696	3.52	152	122454	95.15
LEMERITE	SM	02-Dec-2022	65.30	65.30	65.90	65.30	65.85	65.85	65.62	9600	6.30	6	9600	100.00
LEMONTREE	EQ	02-Dec-2022	98.00	98.45	100.95	98.05	98.65	99.05	99.39	3950025	3925.74	19877	1014752	25.69
LEXUS	SM	02-Dec-2022	59.75	60.00	62.70	60.00	62.70	62.70	60.05	132000	79.26	33	132000	100.00
LFIC	EQ	02-Dec-2022	155.65	158.00	158.00	147.90	147.90	147.90	150.97	36212	54.67	848	19083	52.70
LGBBROSLTD	EQ	02-Dec-2022	709.60	714.95	720.00	705.15	713.50	713.95	712.33	26466	188.53	2406	12389	46.81
LGBFORGE	BE	02-Dec-2022	9.70	9.80	9.85	9.30	9.80	9.65	9.66	181470	17.53	259	-	-
LIBAS	EQ	02-Dec-2022	20.45	20.30	20.95	20.25	20.70	20.70	20.72	80141	16.60	358	54707	68.26
LIBERTSHOE	EQ	02-Dec-2022	368.30	368.30	375.95	349.90	354.50	354.90	356.39	163890	584.09	4781	87273	53.25
LICHSGFIN	EQ	02-Dec-2022	394.00	393.90	396.80	390.15	393.20	393.60	393.41	941287	3703.07	20575	402242	42.73
LICI	EQ	02-Dec-2022	650.90	648.00	654.00	648.00	652.50	651.25	651.01	905130	5892.45	26473	389584	43.04
LICNETFGSC	EQ	02-Dec-2022	22.68	22.97	23.07	22.70	22.73	22.78	22.82	19175	4.38	249	2504	13.06
LICNETFN50	EQ	02-Dec-2022	202.18	209.00	209.00	200.50	200.50	200.52	201.45	863	1.74	46	415	48.09
LICNETFSEN	EQ	02-Dec-2022	685.00	682.50	684.30	680.00	682.50	682.08	681.33	144	0.98	37	64	44.44
LICNFNHGP	EQ	02-Dec-2022	201.37	214.70	214.70	199.80	200.75	200.75	201.85	1502	3.03	65	1047	69.71
LIKHITHA	EQ	02-Dec-2022	464.85	238.90	273.35	238.00	268.50	263.90	259.82	4134059	10741.26	70287	573967	13.88
LINC	EQ	02-Dec-2022	384.00	381.70	386.00	379.00	385.00	384.10	382.96	14213	54.43	832	9343	65.74
LINCOLN	EQ	02-Dec-2022	340.85	339.55	344.05	336.20	337.00	338.20	340.06	38740	131.74	2394	21968	56.71
LINDEINDIA	EQ	02-Dec-2022	3029.80	3044.95	3151.15	3028.85	3120.00	3117.00	3088.33	73412	2267.20	9159	38917	53.01
LIQUIDBEES	EQ	02-Dec-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1760264	17602.72	8876	1634847	92.88
LIQUIDETF	EQ	02-Dec-2022	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	75361	753.61	152	55361	73.46
LLOYDS	SM	02-Dec-2022	45.65	44.00	44.20	43.95	44.00	44.00	44.02	39000	17.17	13	33000	84.62
LODHA	EQ	02-Dec-2022	1000.55	1009.00	1053.00	1007.00	1050.00	1048.95	1031.00	1212445	12500.30	22407	758898	62.59
LOKESHMACH	BE	02-Dec-2022	103.50	104.95	104.95	102.20	103.45	103.80	103.59	15119	15.66	177	-	-
LOTUSEYE	EQ	02-Dec-2022	86.90	86.95	94.70	86.95	91.10	91.65	91.83	115988	106.52	1773	52733	45.46
LOVABLE	EQ	02-Dec-2022	141.80	143.50	143.95	141.25	143.00	142.60	142.69	9202	13.13	439	4551	49.46
LOYALTEX	EQ	02-Dec-2022	806.55	803.85	828.55	771.00	793.35	800.20	799.34	2476	19.79	312	1432	57.84
LPDC	EQ	02-Dec-2022	6.05	6.25	6.25	5.80	6.15	6.15	6.09	87584	5.34	264	46711	53.33
LSIL	EQ	02-Dec-2022	12.80	12.80	13.05	12.75	12.95	12.90	12.89	1471335	189.58	2847	1072269	72.88
LT	EQ	02-Dec-2022	2104.25	2096.10	2098.90	2069.15	2090.00	2085.50	2082.38	1957264	40757.76	119334	1358489	69.41
LTGILTBEES	EQ	02-Dec-2022	23.04	23.09	23.15	23.03	23.09	23.12	23.11	75689	17.49	91	70996	93.80
LTI	EQ	02-Dec-2022	5010.45	5024.00	5125.00	4970.00	5062.00	5065.75	5050.47	783131	39551.76	65557	288176	36.80
LTTS	EQ	02-Dec-2022	4159.75	4145.00	4318.70	4111.00	4289.00	4287.35	4251.59	1454848	61854.10	90316	151101	10.39
LUMAXIND	EQ	02-Dec-2022	1963.65	1963.65	1963.65	1892.00	1900.00	1910.75	1927.02	17557	338.33	3321	7992	45.52
LUMAXTECH	EQ	02-Dec-2022	261.80	264.40	269.10	261.30	265.40	265.05	265.30	88405	234.53	3188	41560	47.01
LUPIN	EQ	02-Dec-2022	770.30	769.95	779.00	762.40	772.20	776.00	769.83	956797	7365.68	21031	234855	24.55
LUXIND	EQ	02-Dec-2022	1698.15	1700.00	1732.00	1698.80	1710.10	1716.45	1717.20	67859	1165.27	6681	44312	65.30
LXCHEM	EQ	02-Dec-2022	303.10	303.70	306.40	302.70	304.50	304.20	304.28	266521	810.96	7894	123131	46.20
LYKALABS	EQ	02-Dec-2022	137.85	135.20	139.95	135.15	137.65	137.65	137.06	65391	89.62	1644	30461	46.58
LYPSAGEMS	EQ	02-Dec-2022	6.15	6.20	6.25	6.15	6.20	6.15	6.17	16151	1.00	72	13238	81.96
M&M	EQ	02-Dec-2022	1293.45	1286.45	1293.80	1260.00	1266.95	1264.60	1268.40	2892150	36683.99	100936	1666153	57.61
M&MFIN	EQ	02-Dec-2022	220.30	219.75	230.40	219.45	228.00	229.00	227.14	7479669	16989.41	59483	2246823	30.04
M&MFIN	N2	02-Dec-2022	1068.00	1070.00	1071.00	1068.00	1071.00	1070.25	1069.99	227	2.43	10	177	77.97
M&MFIN	N3	02-Dec-2022	1841.00	1889.00	1889.00	1889.00	1889.00	1889.00	1889.00	3	0.06	1	3	100.00
MAANALU	EQ	02-Dec-2022	184.85	185.00	188.00	181.70	183.65	183.90	184.54	23515	43.40	717	13231	56.27
MACPOWER	EQ	02-Dec-2022	346.15	346.20	356.15	345.05	349.95	349.55	351.40	10915	38.36	758	6717	61.54
MADHAV	EQ	02-Dec-2022	42.80	42.90	47.35	42.65	45.75	45.85	45.22	147048	66.50	1453	75598	51.41
MADHAVBAUG	SM	02-Dec-2022	136.40	136.50	142.50	136.50	138.00	138.00	139.83	19200	26.85	12	16000	83.33
MADHUCON	BE	02-Dec-2022	5.30	5.40	5.50	5.20	5.40	5.45	5.42	79981	4.33	136	-	-
MADRASFERT	EQ	02-Dec-2022	52.95	52.60	54.90	52.60	53.90	53.85	54.22	1023909	555.13	5137	330115	32.24
MAESGETF	EQ	02-Dec-2022	31.31	31.27	31.33	31.08	31.15	31.15	31.18	6659	2.08	69	3285	49.33
MAFANG	EQ	02-Dec-2022	39.53	39.45	39.96	39.31	39.87	39.88	39.76	614725	244.40	3111	433581	70.53
MAFSETF	EQ	02-Dec-2022	19.48	19.60	19.60	19.33	19.38	19.39	19.37	80167	15.53	1395	48986	61.10
MAGADSUGAR	EQ	02-Dec-2022	306.10	308.85	316.60	303.85	310.60	309.90	311.20	34818	108.35	1407	14264	40.97
MAGNUM	EQ	02-Dec-2022	20.15	21.10	21.15	20.70	21.15	21.15	21.11	127678	26.95	230	106252	83.22
MAHABANK	EQ	02-Dec-2022	27.10	27.45	28.00	27.05	27.30	27.35	27.48	24037754	6604.69	23265	6295674	26.19
MAHAPEXLTD	BE	02-Dec-2022	127.10	133.45	133.45	133.45	133.45	133.45	133.45	10970	14.64	38	-	-
MAHASTEEL	EQ	02-Dec-2022	69.10	70.00	72.80	67.90	68.60	69.00	70.70	79342	56.09	888	23919	30.15
MAHEPC	EQ	02-Dec-2022	101.50	100.00	103.90	100.00	100.30	100.65	101.28	49832	50.47	1614	18924	37.98
MAHESHWARI	EQ	02-Dec-2022	74.05	74.05	75.20	74.00	74.80	74.40	74.74	21071	15.75	252	15632	74.19
MAHINDCIE	EQ	02-Dec-2022	287.65	288.00	291.75	285.50	287.95	287.55	288.59	174230	502.82	4769	79043	45.37
MAHKTECH	EQ	02-Dec-2022	13.46	13.55	13.59	13.38	13.54	13.51	13.49	582252	78.56	898	439159	75.42
MAHLIFE	EQ	02-Dec-2022	389.30	389.70	394.00	385.60	391.00	392.20	389.25	180762	703.61	4322	125957	69.68
MAHLOG	EQ	02-Dec-2022	507.45	509.90	513.45	505.00	507.65	507.90	508.50	111024	564.55	3976	77767	70.05
MAHSCOOTER	EQ	02-Dec-2022	4978.00	5002.80	5002.80	4922.45	4959.95	4956.60	4947.62	3340	165.25	1027	1883	56.38
MAHSEAMLES	EQ	02-Dec-2022	373.90	374.00	389.95	372.05	387.10	387.95	381.34	245480	936.11	10432	108840	44.34
MAITHANALL	EQ	02-Dec-2022	960.50	964.90	971.00	951.90	956.90	957.70	961.81	20800	200.06	2234	11317	54.41
MAKS	SM	02-Dec-2022	41.55	39.65	39.65	39.50	39.50	39.50	39.54	36000	14.24	6	24000	66.67
MALLCOM	EQ	02-Dec-2022	670.20	683.55	684.00	666.00	667.55	667.30	671.03	1166	7.82	212	786	67.41
MALUPAPER	EQ	02-Dec-2022	33.55	33.45	33.55	33.00	33.05	33.20	33.15	22494	7.46	227	11927	53.02
MAM150ETF	EQ	02-Dec-2022	12.24	12.75	12.75	12.01	12.35	12.33	12.28	225990	27.75	558	112710	49.87
MAMFGETF	EQ	02-Dec-2022	86.41	86.85	86.85	86.17	86.40	86.42	86.37	2917	2.52	68	1960	67.19
MAN50ETF	EQ	02-Dec-2022	196.20	195.78	196.38	194.43	195.02	195.16	195.16	5518	10.77	161	3542	64.19
MANAKALUCO	EQ	02-Dec-2022	20.95	21.30	21.30	18.20	20.80	20.65	20.57	170046	34.98	996	93782	55.15
MANAKCOAT	EQ	02-Dec-2022	18.50	18.80	20.35	18.20	19.35	19.20	19.44	331141	64.39	1272	137960	41.66
MANAKSIA	EQ	02-Dec-2022	77.00	77.25	77.40	76.70	77.25	77.25	77.15	39763	30.68	571	28457	71.57
MANAKSTEEL	EQ	02-Dec-2022	35.90	36.25	36.25	35.60	35.65	35.85	35.89	35541	12.76	327	27770	78.14
MANALIPETC	EQ	02-Dec-2022	83.65	83.95	84.40	83.55	84.25	84.15	84.08	334743	281.44	3929	191806	57.30
MANAPPURAM	EQ	02-Dec-2022	116.35	116.45	120.15	115.90	119.20	119.40	118.78	11095185	13179.28	40892	3413730	30.77
MANGALAM	EQ	02-Dec-2022	144.20	142.00	144.85	142.00	144.00	143.15	143.13	25476	36.46	523	16182	63.52
MANGCHEFER	EQ	02-Dec-2022	79.95	80.15	80.45	79.00	79.15	79.10	79.45	324978	258.20	1880	232922	71.67
MANGLMCEM	EQ	02-Dec-2022	339.05	341.90	341.90	337.00	339.00	338.75	339.06	40873	138.58	1024	30816	75.39
MANINDS	EQ	02-Dec-2022	81.70	82.15	83.20	81.20	83.05	82.90	82.36	76563	63.05	1317	47553	62.11
MANINFRA	EQ	02-Dec-2022	80.10	80.10	80.45	78.25	78.65	79.00	79.02	836858	661.27	16967	438560	52.41
MANORAMA	EQ	02-Dec-2022	1045.65	1085.00	1085.00	1045.50	1080.00	1077.15	1064.45	2200	23.42	567	1225	55.68
MANORG	EQ	02-Dec-2022	545.25	549.80	552.95	525.00	541.00	542.85	538.64	14647	78.89	1419	7573	51.70
MANUGRAPH	EQ	02-Dec-2022	14.60	14.80	14.80	14.20	14.50	14.50	14.48	12320	1.78	45	8536	69.29
MANXT50	EQ	02-Dec-2022	443.25	441.25	444.17	440.51	442.04	443.49	443.25	44988	199.41	539	44344	98.57
MANYAVAR	EQ	02-Dec-2022	1390.05	1381.10	1447.60	1372.55	1395.00	1400.35	1410.13	97599	1376.28	12628	59810	61.28
MAPMYINDIA	EQ	02-Dec-2022	1204.85	1213.00	1218.00	1204.85	1210.00	1210.05	1208.68	35209	425.57	2860	20438	58.05
MARALOVER	EQ	02-Dec-2022	69.55	69.45	72.20	67.15	70.15	69.15	69.93	142896	99.93	1580	60294	42.19
MARATHON	EQ	02-Dec-2022	245.90	247.55	254.25	242.00	245.00	250.05	246.78	28354	69.97	880	18812	66.35
MARICO	EQ	02-Dec-2022	501.50	501.05	505.85	498.60	504.30	503.85	501.79	1542730	7741.26	27748	995136	64.50
MARINE	EQ	02-Dec-2022	34.95	35.00	35.10	34.00	34.30	34.15	34.43	181478	62.48	1108	123406	68.00
MARKSANS	EQ	02-Dec-2022	57.90	57.90	59.10	57.70	58.15	58.35	58.46	1162161	679.37	6296	511893	44.05
MARSHALL	EQ	02-Dec-2022	28.10	28.40	28.75	27.90	28.50	28.40	28.32	32975	9.34	415	15934	48.32
MARUTI	EQ	02-Dec-2022	8958.15	8820.00	8928.90	8754.75	8823.00	8815.85	8825.90	971612	85753.49	111529	446718	45.98
MASFIN	EQ	02-Dec-2022	854.95	863.50	863.50	845.00	848.00	847.60	849.92	12641	107.44	1287	6241	49.37
MASKINVEST	BE	02-Dec-2022	174.80	182.95	182.95	166.10	166.10	166.10	166.24	878	1.46	39	-	-
MASPTOP50	EQ	02-Dec-2022	26.93	26.93	27.09	26.68	26.83	26.84	26.85	57260	15.37	474	47525	83.00
MASTEK	EQ	02-Dec-2022	1793.05	1807.00	1825.00	1779.00	1785.00	1787.30	1800.36	103550	1864.27	10221	43322	41.84
MATRIMONY	EQ	02-Dec-2022	622.50	626.40	640.60	621.10	625.40	624.65	627.45	14922	93.63	1846	8607	57.68
MAWANASUG	EQ	02-Dec-2022	85.85	86.30	89.90	84.95	88.20	88.25	88.18	469837	414.30	6989	177392	37.76
MAXHEALTH	EQ	02-Dec-2022	452.30	452.80	452.80	445.05	447.90	447.50	447.47	806478	3608.74	30973	544327	67.49
MAXIND	EQ	02-Dec-2022	94.70	95.15	95.15	93.60	95.00	94.90	94.60	53625	50.73	1112	35962	67.06
MAXVIL	EQ	02-Dec-2022	172.25	173.70	177.40	168.40	174.45	175.00	173.55	105805	183.62	1803	68437	64.68
MAYURUNIQ	EQ	02-Dec-2022	454.45	450.00	458.05	450.00	455.05	455.10	455.10	29034	132.13	1772	22078	76.04
MAZDA	EQ	02-Dec-2022	649.60	656.25	656.25	648.10	653.80	651.85	651.73	2565	16.72	551	1436	55.98
MAZDOCK	EQ	02-Dec-2022	911.90	915.25	920.00	902.15	914.50	914.00	912.40	3085890	28155.68	60532	306721	9.94
MBAPL	BE	02-Dec-2022	497.40	504.45	504.45	474.05	494.00	503.40	484.15	42679	206.63	851	-	-
MBECL	BE	02-Dec-2022	3.85	3.90	4.00	3.70	3.85	3.95	3.85	160564	6.18	218	-	-
MBLINFRA	EQ	02-Dec-2022	22.30	22.10	23.70	22.10	22.85	22.70	22.86	116157	26.55	670	70693	60.86
MCDOWELL-N	EQ	02-Dec-2022	926.05	930.00	939.95	924.50	934.00	935.90	931.97	1578503	14711.18	57870	674444	42.73
MCL	EQ	02-Dec-2022	25.65	26.05	26.90	25.70	26.35	26.30	26.28	23640	6.21	172	17129	72.46
MCLEODRUSS	EQ	02-Dec-2022	28.15	28.00	28.60	27.95	28.30	28.30	28.33	417227	118.20	1275	351854	84.33
MCX	EQ	02-Dec-2022	1573.85	1565.00	1579.00	1549.55	1559.00	1560.05	1563.45	248109	3879.05	16075	91748	36.98
MEDANTA	EQ	02-Dec-2022	459.20	459.00	464.70	455.00	457.55	457.45	458.95	305648	1402.78	8112	119452	39.08
MEDICAMEQ	EQ	02-Dec-2022	848.25	845.90	865.40	833.65	844.90	841.45	842.68	9216	77.66	982	5163	56.02
MEDICO	BE	02-Dec-2022	314.50	300.05	315.00	300.05	312.00	312.55	312.43	68912	215.30	196	-	-
MEDPLUS	EQ	02-Dec-2022	678.40	681.80	689.75	668.05	671.30	674.10	679.65	52309	355.52	4713	28288	54.08
MEGAFLEX	SM	02-Dec-2022	41.50	40.50	41.00	39.50	40.00	39.90	40.10	30000	12.03	7	30000	100.00
MEGASOFT	EQ	02-Dec-2022	36.75	36.90	37.30	36.60	36.90	36.80	36.80	38667	14.23	219	32792	84.81
MEGASTAR	BE	02-Dec-2022	240.40	240.00	245.95	238.00	239.50	240.65	240.64	4733	11.39	146	-	-
MELSTAR	BZ	02-Dec-2022	2.25	2.25	2.35	2.25	2.35	2.35	2.30	198	0.00	5	-	-
MENONBE	EQ	02-Dec-2022	96.60	95.90	97.40	95.80	96.95	96.95	96.74	32146	31.10	443	23019	71.61
MEP	BE	02-Dec-2022	20.15	20.45	20.60	19.15	19.90	19.75	19.81	804626	159.37	817	-	-
MERCATOR	BE	02-Dec-2022	1.10	1.15	1.15	1.10	1.15	1.15	1.14	152434	1.74	201	-	-
METALFORGE	BZ	02-Dec-2022	4.05	3.90	4.10	3.90	4.10	4.10	4.03	1990	0.08	24	-	-
METROBRAND	EQ	02-Dec-2022	830.95	829.95	839.85	824.15	837.45	834.90	834.01	72800	607.16	4415	27289	37.48
METROPOLIS	EQ	02-Dec-2022	1476.55	1476.55	1492.40	1464.00	1477.85	1478.65	1478.23	182795	2702.14	13214	86941	47.56
MFL	EQ	02-Dec-2022	1254.80	1251.00	1275.00	1241.25	1252.00	1260.10	1252.16	35726	447.35	3250	14279	39.97
MFSL	EQ	02-Dec-2022	701.25	701.25	711.00	698.75	705.90	706.20	704.29	337560	2377.40	14697	107819	31.94
MGEL	EQ	02-Dec-2022	30.70	30.20	32.30	30.15	31.35	31.95	31.27	137854	43.10	606	88155	63.95
MGL	EQ	02-Dec-2022	899.75	904.50	918.00	899.00	905.00	907.25	911.09	489400	4458.85	12433	101666	20.77
MHHL	SM	02-Dec-2022	53.90	52.00	55.40	52.00	53.95	53.95	53.79	72000	38.73	21	63000	87.50
MHLXMIRU	EQ	02-Dec-2022	222.50	224.85	226.70	220.00	220.10	220.55	222.65	15166	33.77	661	8970	59.15
MHRIL	EQ	02-Dec-2022	283.95	284.95	289.10	280.05	288.00	286.60	286.94	234649	673.29	5759	102820	43.82
MICEL	BE	02-Dec-2022	11.20	11.45	11.50	11.15	11.30	11.35	11.35	99992	11.35	328	-	-
MID150BEES	EQ	02-Dec-2022	124.47	125.79	125.79	124.18	125.10	125.24	124.64	241059	300.46	2366	207358	86.02
MIDHANI	EQ	02-Dec-2022	244.70	244.65	247.95	241.35	242.15	242.15	243.67	583214	1421.13	8452	197569	33.88
MILTON	SM	02-Dec-2022	19.50	20.45	20.45	20.45	20.45	20.45	20.45	4400	0.90	1	4400	100.00
MINDACORP	EQ	02-Dec-2022	212.35	212.90	222.25	212.40	220.50	220.55	219.96	1071049	2355.87	12721	395938	36.97
MINDSPACE	RR	02-Dec-2022	335.00	335.99	336.75	332.80	334.35	335.00	334.48	284014	949.97	10655	240364	84.63
MINDTECK	EQ	02-Dec-2022	140.85	142.00	142.40	138.40	140.50	139.65	140.32	17052	23.93	503	12777	74.93
MIRCELECTR	EQ	02-Dec-2022	15.80	15.95	16.10	15.50	15.60	15.85	15.76	497590	78.42	1147	338466	68.02
MIRZAINT	EQ	02-Dec-2022	305.05	306.00	309.85	300.10	307.05	304.90	305.78	222795	681.26	7174	109700	49.24
MITCON	BE	02-Dec-2022	64.80	63.50	65.60	62.60	63.00	62.80	63.12	10733	6.77	79	-	-
MITTAL	EQ	02-Dec-2022	11.15	11.40	11.50	11.10	11.30	11.30	11.29	34759	3.92	122	15848	45.59
MKPL	SM	02-Dec-2022	1961.20	1961.00	2050.00	1905.00	2045.00	2045.00	1913.41	43500	832.34	16	43000	98.85
MMFL	EQ	02-Dec-2022	870.35	876.05	876.05	852.25	863.95	861.10	863.05	12950	111.77	1251	9357	72.25
MMP	EQ	02-Dec-2022	130.75	133.45	135.00	130.20	132.30	133.70	132.93	57659	76.65	772	42242	73.26
MMTC	EQ	02-Dec-2022	41.20	41.35	42.60	41.10	41.85	41.95	41.94	3864481	1620.70	10774	1102226	28.52
MODIRUBBER	BE	02-Dec-2022	71.55	70.50	71.45	70.10	71.40	71.40	70.46	479	0.34	17	-	-
MODISONLTD	EQ	02-Dec-2022	63.65	65.00	65.25	63.10	64.90	64.90	64.46	42379	27.32	589	26587	62.74
MOGSEC	EQ	02-Dec-2022	50.16	50.26	50.26	50.17	50.22	50.21	50.24	1110	0.56	21	113	10.18
MOHEALTH	EQ	02-Dec-2022	23.75	24.25	24.25	23.30	23.82	23.82	23.66	3383	0.80	44	2092	61.84
MOHITIND	EQ	02-Dec-2022	16.40	16.75	16.75	15.00	15.80	16.05	15.88	35713	5.67	196	20321	56.90
MOIL	EQ	02-Dec-2022	161.65	163.60	172.40	163.60	167.65	168.35	169.47	2560931	4340.10	24735	499850	19.52
MOKSH	EQ	02-Dec-2022	12.35	12.65	14.15	12.65	14.00	13.90	13.72	1708108	234.38	3406	795183	46.55
MOL	EQ	02-Dec-2022	111.25	111.75	112.20	110.65	111.10	111.15	111.20	276505	307.48	2935	158715	57.40
MOLDTECH	EQ	02-Dec-2022	103.50	110.40	124.20	109.90	113.80	113.65	119.84	2314077	2773.17	23091	480117	20.75
MOLDTKPAC	EQ	02-Dec-2022	901.45	901.45	910.00	896.75	905.35	904.40	905.18	21948	198.67	3188	7934	36.15
MOLOWVOL	EQ	02-Dec-2022	25.78	26.00	26.00	25.63	25.82	25.71	25.70	661	0.17	37	453	68.53
MOM100	EQ	02-Dec-2022	34.18	34.90	34.90	34.07	34.41	34.50	34.28	117514	40.29	1261	75653	64.38
MOM50	EQ	02-Dec-2022	188.82	186.51	189.44	186.51	188.58	188.43	188.25	864	1.63	51	474	54.86
MOMENTUM	EQ	02-Dec-2022	20.38	20.38	20.60	20.11	20.11	20.14	20.39	1573	0.32	59	1564	99.43
MOMOMENTUM	EQ	02-Dec-2022	40.56	41.90	41.90	40.55	40.69	40.69	40.67	6189	2.52	76	3865	62.45
MON100	EQ	02-Dec-2022	94.99	94.99	95.37	94.61	95.17	95.16	94.99	389749	370.24	3940	307248	78.83
MONARCH	EQ	02-Dec-2022	392.20	394.00	398.00	383.40	384.00	385.65	389.89	23460	91.47	1398	10619	45.26
MONQ50	EQ	02-Dec-2022	53.15	53.97	53.97	53.00	53.11	53.22	53.24	27826	14.81	207	22755	81.78
MONTECARLO	EQ	02-Dec-2022	754.10	758.00	764.20	745.90	746.00	747.95	753.58	49181	370.62	4058	18972	38.58
MOQUALITY	EQ	02-Dec-2022	123.63	123.44	124.52	123.00	123.53	123.33	123.44	199	0.25	26	91	45.73
MORARJEE	EQ	02-Dec-2022	23.55	23.90	25.90	23.10	25.50	25.25	25.27	270198	68.27	1742	110187	40.78
MOREPENLAB	EQ	02-Dec-2022	31.05	31.05	31.40	30.75	30.95	30.90	31.04	1305611	405.23	4217	693422	53.11
MOTHERSON	EQ	02-Dec-2022	74.00	74.00	74.85	73.00	74.10	74.00	74.00	12606481	9329.12	29908	8288911	65.75
MOTILALOFS	EQ	02-Dec-2022	665.70	666.00	668.00	662.50	665.50	666.20	665.92	83331	554.92	4447	61532	73.84
MOTOGENFIN	EQ	02-Dec-2022	24.85	25.45	25.55	24.60	25.30	25.30	25.27	2765	0.70	52	2515	90.96
MOVALUE	EQ	02-Dec-2022	48.74	48.74	53.00	48.57	48.95	49.41	49.08	1036	0.51	16	371	35.81
MPHASIS	EQ	02-Dec-2022	2135.20	2160.00	2168.00	2133.70	2158.05	2157.35	2154.00	720904	15528.31	40571	245968	34.12
MPSLTD	EQ	02-Dec-2022	1000.00	1010.00	1020.00	961.10	980.00	979.20	983.38	78060	767.63	6987	22034	28.23
MRF	EQ	02-Dec-2022	94325.50	94490.00	94988.00	93234.00	94489.95	94554.20	94234.46	11977	11286.46	7204	2568	21.44
MRO-TEK	EQ	02-Dec-2022	64.25	64.00	65.50	63.95	65.05	65.20	64.94	3022	1.96	83	2004	66.31
MRPL	EQ	02-Dec-2022	58.15	59.50	61.25	59.10	59.20	59.30	60.19	7812808	4702.14	20467	2589554	33.14
MSPL	EQ	02-Dec-2022	10.05	10.15	10.15	9.85	9.95	9.95	9.95	227165	22.61	642	179624	79.07
MSTCLTD	EQ	02-Dec-2022	332.95	333.80	341.65	332.00	333.00	334.00	335.83	557783	1873.18	12542	158578	28.43
MSUMI	EQ	02-Dec-2022	60.05	60.00	60.40	59.05	60.25	60.20	59.89	2698366	1616.11	31654	1679195	62.23
MTARTECH	EQ	02-Dec-2022	1600.45	1607.40	1750.00	1599.35	1735.25	1737.80	1707.93	1259489	21511.22	66980	290409	23.06
MTEDUCARE	EQ	02-Dec-2022	8.00	8.10	8.10	7.90	8.10	8.10	8.04	83155	6.68	155	52104	62.66
MTNL	EQ	02-Dec-2022	23.30	23.35	24.35	23.05	23.60	23.70	23.74	2610188	619.77	4906	900106	34.48
MUKANDLTD	EQ	02-Dec-2022	115.00	115.00	115.00	112.25	113.75	114.20	114.14	70272	80.21	1631	41175	58.59
MUKTAARTS	EQ	02-Dec-2022	58.15	58.55	60.00	58.00	59.50	59.35	59.28	17469	10.36	234	14861	85.07
MUNJALAU	EQ	02-Dec-2022	51.85	52.00	53.00	51.50	51.75	51.80	52.10	261854	136.44	2770	109819	41.94
MUNJALSHOW	EQ	02-Dec-2022	110.30	110.50	112.80	110.00	110.80	111.05	111.61	45919	51.25	946	31123	67.78
MURUDCERA	EQ	02-Dec-2022	41.15	41.60	44.00	40.30	42.15	42.40	42.61	229640	97.85	1228	152367	66.35
MUTHOOTCAP	EQ	02-Dec-2022	286.30	284.00	298.90	284.00	291.60	288.70	293.61	68229	200.33	2105	24956	36.58
MUTHOOTFIN	EQ	02-Dec-2022	1111.35	1113.30	1138.35	1105.60	1137.50	1135.75	1126.57	1166964	13146.67	42919	297337	25.48
MWL	SM	02-Dec-2022	109.50	108.00	110.00	108.00	108.05	108.05	108.68	3600	3.91	3	3600	100.00
NABARD	N2	02-Dec-2022	1194.52	1192.75	1193.00	1192.00	1193.00	1192.83	1192.78	3920	46.76	41	3795	96.81
NACLIND	EQ	02-Dec-2022	94.35	95.00	98.00	94.15	94.90	95.40	96.33	511262	492.51	3446	362767	70.96
NAGAFERT	BE	02-Dec-2022	8.15	8.15	8.55	8.05	8.55	8.55	8.37	546625	45.75	632	-	-
NAGREEKCAP	EQ	02-Dec-2022	14.65	14.20	15.15	14.20	14.30	14.45	14.42	6438	0.93	40	6022	93.54
NAGREEKEXP	EQ	02-Dec-2022	43.75	44.55	44.70	40.50	41.80	42.05	42.11	80535	33.92	995	44935	55.80
NAHARCAP	EQ	02-Dec-2022	330.70	327.00	338.00	327.00	337.00	336.40	334.49	5951	19.91	582	2925	49.15
NAHARINDUS	EQ	02-Dec-2022	120.30	120.30	122.00	119.15	120.40	120.15	120.33	74920	90.15	1360	48128	64.24
NAHARPOLY	EQ	02-Dec-2022	286.85	282.10	288.05	282.10	287.00	286.20	285.68	14770	42.20	797	8443	57.16
NAHARSPING	EQ	02-Dec-2022	308.75	314.00	315.00	303.85	307.00	306.00	308.48	49502	152.70	1815	29117	58.82
NAM-INDIA	EQ	02-Dec-2022	268.60	268.90	271.45	268.00	270.00	269.75	269.47	291054	784.29	5925	182190	62.60
NARMADA	EQ	02-Dec-2022	24.50	24.90	25.15	23.90	24.90	24.90	24.44	2396	0.59	55	375	15.65
NATCOPHARM	EQ	02-Dec-2022	576.95	581.85	597.00	572.35	579.00	581.95	583.11	486113	2834.59	13457	237976	48.95
NATHBIOGEN	EQ	02-Dec-2022	169.20	166.65	172.80	166.65	172.30	169.25	168.75	36185	61.06	1007	26843	74.18
NATIONALUM	EQ	02-Dec-2022	78.00	77.80	78.70	77.65	78.00	78.00	78.20	7625013	5962.39	20098	2880162	37.77
NATNLSTEEL	BE	02-Dec-2022	4.15	4.15	4.35	4.00	4.30	4.30	4.10	23487	0.96	52	-	-
NAUKRI	EQ	02-Dec-2022	4029.35	4029.35	4054.60	4011.00	4049.95	4042.60	4037.81	201288	8127.62	19914	74145	36.84
NAVA	EQ	02-Dec-2022	183.40	183.50	185.95	183.00	184.70	184.70	184.58	215732	398.20	3430	103036	47.76
NAVINFLUOR	EQ	02-Dec-2022	4367.55	4368.05	4424.90	4335.00	4416.30	4418.45	4386.76	99209	4352.06	12490	44420	44.77
NAVKARCORP	EQ	02-Dec-2022	56.30	55.75	57.30	55.75	56.05	56.00	56.48	545115	307.87	2937	325855	59.78
NAVNETEDUL	EQ	02-Dec-2022	126.65	126.15	129.50	126.15	128.50	128.60	128.04	224226	287.11	3209	127344	56.79
NAZARA	EQ	02-Dec-2022	612.40	613.00	626.00	607.50	621.00	621.05	618.46	413237	2555.69	15783	99464	24.07
NBCC	EQ	02-Dec-2022	42.20	42.25	43.20	41.95	42.65	42.65	42.66	8904478	3798.71	17981	3705894	41.62
NBIFIN	EQ	02-Dec-2022	1687.65	1699.00	1700.00	1650.05	1698.95	1673.70	1689.84	510	8.62	45	491	96.27
NCC	EQ	02-Dec-2022	79.65	79.95	81.35	79.85	80.25	80.30	80.63	4514505	3639.88	28123	1962118	43.46
NCLIND	EQ	02-Dec-2022	182.80	183.45	188.40	181.25	185.40	185.40	185.10	237051	438.77	4335	123491	52.09
NDGL	EQ	02-Dec-2022	1420.35	1415.20	1442.95	1415.00	1430.00	1428.00	1429.40	310	4.43	51	261	84.19
NDL	EQ	02-Dec-2022	27.45	27.70	28.15	27.40	27.45	27.45	27.60	164936	45.53	755	115206	69.85
NDRAUTO	EQ	02-Dec-2022	599.85	608.85	608.85	572.75	578.00	576.85	580.62	31355	182.05	1571	18611	59.36
NDTV	BE	02-Dec-2022	424.80	410.00	444.95	403.60	415.00	410.95	416.44	746848	3110.18	8962	-	-
NECCLTD	EQ	02-Dec-2022	26.70	27.00	27.00	26.50	26.95	26.95	26.79	42793	11.47	276	28218	65.94
NECLIFE	EQ	02-Dec-2022	21.10	21.00	21.55	20.95	21.30	21.20	21.21	243818	51.72	893	150444	61.70
NELCAST	EQ	02-Dec-2022	88.00	88.00	96.15	87.35	94.80	95.00	93.90	1251079	1174.79	10344	605388	48.39
NELCO	EQ	02-Dec-2022	794.65	807.00	826.40	797.00	817.00	816.70	814.17	194595	1584.32	10307	65298	33.56
NEOGEN	EQ	02-Dec-2022	1289.35	1285.00	1300.00	1285.00	1292.00	1291.40	1292.43	21335	275.74	3425	11351	53.20
NESCO	EQ	02-Dec-2022	630.20	630.00	636.80	627.80	630.00	629.45	631.69	47205	298.19	2065	29585	62.67
NESTLEIND	EQ	02-Dec-2022	20049.50	20049.50	20137.70	19679.25	19755.00	19751.20	19796.08	69617	13781.44	17673	40791	58.59
NETF	EQ	02-Dec-2022	196.65	194.67	196.99	194.67	195.61	195.53	195.55	1595	3.12	74	818	51.29
NETWORK18	EQ	02-Dec-2022	73.40	73.00	76.60	71.45	74.30	74.20	74.40	5566406	4141.42	20921	972630	17.47
NEULANDLAB	EQ	02-Dec-2022	1734.95	1745.00	1748.35	1700.00	1705.00	1706.00	1714.11	18466	316.53	2449	12068	65.35
NEWGEN	EQ	02-Dec-2022	363.20	364.95	374.00	362.60	370.25	370.20	369.12	107161	395.56	6195	54324	50.69
NEXTMEDIA	EQ	02-Dec-2022	5.30	5.20	5.50	5.20	5.45	5.45	5.43	7051	0.38	47	6459	91.60
NFL	EQ	02-Dec-2022	56.70	56.70	59.15	56.60	57.75	57.85	58.12	2003655	1164.57	6427	651308	32.51
NGIL	EQ	02-Dec-2022	97.60	98.50	100.45	92.75	92.75	92.75	94.35	73615	69.46	849	46144	62.68
NGLFINE	EQ	02-Dec-2022	1697.90	1708.05	1744.70	1643.20	1669.95	1657.95	1685.52	8117	136.81	1660	4382	53.99
NH	EQ	02-Dec-2022	753.10	753.10	759.00	745.00	757.00	757.60	756.36	111087	840.21	5544	81968	73.79
NHAI	N2	02-Dec-2022	1132.00	1145.00	1145.00	1133.00	1140.00	1140.00	1143.55	701	8.02	5	701	100.00
NHAI	N4	02-Dec-2022	1130.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	125	1.41	1	125	100.00
NHAI	N6	02-Dec-2022	1245.08	1249.50	1250.00	1243.80	1245.50	1245.48	1246.87	2800	34.91	30	2062	73.64
NHAI	N8	02-Dec-2022	1102.00	1098.10	1098.10	1098.10	1098.10	1098.10	1098.10	50	0.55	1	50	100.00
NHAI	NA	02-Dec-2022	1188.00	1190.00	1191.00	1190.00	1190.99	1190.99	1191.00	318	3.79	9	310	97.48
NHAI	NE	02-Dec-2022	1159.09	1166.90	1173.99	1164.60	1173.99	1173.99	1170.45	1753	20.52	13	1753	100.00
NHBTF2014	N2	02-Dec-2022	6440.00	6480.00	6520.00	6480.00	6520.00	6520.00	6506.67	120	7.81	3	120	100.00
NHBTF2014	N5	02-Dec-2022	6499.00	6496.90	6496.90	6496.90	6496.90	6496.90	6496.90	4	0.26	1	4	100.00
NHBTF2014	N6	02-Dec-2022	6941.14	6980.00	6996.00	6925.30	6960.00	6951.66	6958.04	254	17.67	31	189	74.41
NHIT	N1	02-Dec-2022	307.78	308.00	308.98	307.60	308.00	308.11	308.11	2977	9.17	30	2950	99.09
NHIT	N2	02-Dec-2022	308.19	308.89	308.89	307.60	308.30	308.29	308.19	2734	8.43	15	2433	88.99
NHIT	N3	02-Dec-2022	412.76	415.00	415.00	412.00	412.00	412.87	413.11	6458	26.68	35	6458	100.00
NHPC	EQ	02-Dec-2022	42.05	42.15	42.55	41.80	41.90	41.95	42.08	10220169	4300.31	24187	6172483	60.40
NHPC	N1	02-Dec-2022	1343.90	1343.90	1343.90	1343.90	1343.90	1343.90	1343.90	10	0.13	1	10	100.00
NHPC	N5	02-Dec-2022	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	897	11.04	10	897	100.00
NIACL	EQ	02-Dec-2022	106.95	107.25	111.40	106.85	110.20	110.25	109.96	1877387	2064.29	15020	493355	26.28
NIBL	EQ	02-Dec-2022	22.05	23.00	23.00	21.55	22.30	22.15	21.93	13264	2.91	135	9509	71.69
NIDAN	SM	02-Dec-2022	53.75	53.75	54.60	53.75	54.60	54.60	54.29	7000	3.80	6	7000	100.00
NIF100BEES	EQ	02-Dec-2022	197.68	198.99	198.99	195.20	196.57	196.41	196.28	4197	8.24	275	2286	54.47
NIFTYBEES	EQ	02-Dec-2022	205.54	207.49	207.49	203.90	205.00	204.81	204.58	2370387	4849.27	32540	1638061	69.11
NIFTYQLITY	EQ	02-Dec-2022	15.03	15.23	15.35	14.86	15.03	15.03	15.07	74361	11.20	542	31736	42.68
NIITLTD	EQ	02-Dec-2022	338.75	340.50	347.55	339.05	341.10	341.45	342.84	956658	3279.81	21674	235275	24.59
NILAINFRA	EQ	02-Dec-2022	8.00	8.10	8.30	7.80	7.85	8.05	8.07	1027614	82.88	952	667199	64.93
NILASPACES	BE	02-Dec-2022	4.00	4.20	4.20	4.00	4.20	4.20	4.18	552966	23.12	726	-	-
NILKAMAL	EQ	02-Dec-2022	1923.10	1923.00	1955.85	1912.25	1940.00	1932.90	1934.02	6018	116.39	1038	4200	69.79
NIPPOBATRY	EQ	02-Dec-2022	447.75	450.40	451.90	439.00	440.00	441.30	443.33	9195	40.76	527	7391	80.38
NIRAJ	EQ	02-Dec-2022	30.30	30.75	30.75	29.05	29.65	29.80	30.03	14934	4.49	197	11475	76.84
NITCO	EQ	02-Dec-2022	23.25	23.30	23.90	22.95	23.15	23.15	23.24	107998	25.10	526	74840	69.30
NITINSPIN	EQ	02-Dec-2022	209.80	214.00	214.00	202.05	207.10	207.50	208.50	177659	370.42	5586	104498	58.82
NITIRAJ	EQ	02-Dec-2022	73.55	75.95	75.95	71.60	73.90	73.75	73.92	208	0.15	31	124	59.62
NKIND	BE	02-Dec-2022	38.50	38.55	39.00	38.50	39.00	39.00	38.70	330	0.13	5	-	-
NLCINDIA	EQ	02-Dec-2022	83.40	84.00	88.80	83.75	88.10	88.25	86.90	9935830	8634.10	40274	3622676	36.46
NMDC	EQ	02-Dec-2022	119.90	120.65	121.45	119.55	119.90	119.90	120.41	5539673	6670.13	34670	1832195	33.07
NOCIL	EQ	02-Dec-2022	235.60	235.00	235.95	232.30	233.90	233.60	233.60	197966	462.45	4683	97431	49.22
NOIDATOLL	EQ	02-Dec-2022	7.85	7.95	8.10	7.50	8.10	8.05	7.90	248602	19.64	240	191611	77.08
NOVARTIND	EQ	02-Dec-2022	678.75	684.85	685.70	678.00	679.00	679.80	680.87	4115	28.02	345	2839	68.99
NPBET	EQ	02-Dec-2022	223.90	224.98	224.98	221.34	223.36	223.36	222.94	257	0.57	29	240	93.39
NPST	SM	02-Dec-2022	125.10	125.10	128.00	125.10	128.00	128.00	125.83	6400	8.05	4	6400	100.00
NRAIL	EQ	02-Dec-2022	317.25	310.75	324.40	310.75	317.50	318.75	321.96	11986	38.59	735	7954	66.36
NRBBEARING	EQ	02-Dec-2022	148.30	147.10	149.60	147.10	148.75	148.45	148.55	60200	89.42	1542	35796	59.46
NRL	SM	02-Dec-2022	287.75	292.00	296.00	290.00	292.00	292.00	293.68	13750	40.38	25	8800	64.00
NSIL	EQ	02-Dec-2022	2378.90	2419.85	2419.85	2365.10	2395.95	2391.15	2383.87	1171	27.92	459	752	64.22
NTPC	EQ	02-Dec-2022	172.20	172.40	172.85	171.15	172.30	172.15	172.08	6376672	10972.71	55163	4227163	66.29
NTPC	N2	02-Dec-2022	1155.25	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
NTPC	N4	02-Dec-2022	1043.08	1039.89	1039.89	1024.00	1028.10	1028.10	1026.94	58	0.60	7	56	96.55
NTPC	N6	02-Dec-2022	1315.50	1325.00	1325.00	1320.00	1320.00	1320.00	1324.74	19	0.25	2	19	100.00
NTPC	N7	02-Dec-2022	13.43	13.35	13.44	13.35	13.44	13.43	13.39	36728	4.92	94	36678	99.86
NTPC	ND	02-Dec-2022	1240.00	1200.00	1220.00	1200.00	1220.00	1220.00	1200.95	21	0.25	2	21	100.00
NUCLEUS	EQ	02-Dec-2022	394.00	396.00	397.85	393.70	396.50	395.45	395.04	22585	89.22	1234	15736	69.67
NURECA	EQ	02-Dec-2022	496.45	499.95	533.00	493.00	518.50	519.80	519.87	770394	4005.09	24374	150469	19.53
NUVOCO	EQ	02-Dec-2022	377.35	378.00	397.65	376.80	395.60	393.95	387.92	327296	1269.66	8585	196877	60.15
NV20BEES	EQ	02-Dec-2022	105.99	105.51	106.29	105.05	105.98	105.88	105.80	12115	12.82	154	7122	58.79
NXTDIGITAL	BE	02-Dec-2022	96.70	101.50	101.50	101.50	101.50	101.50	101.50	755	0.77	13	-	-
NYKAA	EQ	02-Dec-2022	171.40	172.00	180.30	171.95	178.15	178.35	176.24	12972077	22861.43	87256	6346404	48.92
OAL	EQ	02-Dec-2022	460.10	456.20	463.40	452.05	454.40	453.65	456.35	6698	30.57	516	5119	76.43
OBCL	EQ	02-Dec-2022	95.50	95.75	97.05	93.80	94.95	94.65	95.75	14602	13.98	322	10476	71.74
OBEROIRLTY	EQ	02-Dec-2022	960.80	965.00	976.90	948.70	952.15	954.25	960.02	1347966	12940.73	56446	268424	19.91
OCCL	EQ	02-Dec-2022	790.45	800.00	802.30	781.00	785.00	783.35	789.26	6780	53.51	562	4860	71.68
OFSS	EQ	02-Dec-2022	3122.00	3128.95	3295.00	3125.05	3215.00	3218.80	3240.20	539699	17487.30	49898	120898	22.40
OIL	EQ	02-Dec-2022	207.25	211.05	213.95	207.25	207.85	207.90	209.96	1732400	3637.29	16837	620440	35.81
OILCOUNTUB	BE	02-Dec-2022	18.75	18.75	19.20	18.50	18.65	18.70	18.86	12441	2.35	95	-	-
OLECTRA	EQ	02-Dec-2022	499.50	501.00	501.00	490.00	497.00	495.05	493.67	157065	775.38	6482	100996	64.30
OMAXAUTO	EQ	02-Dec-2022	62.85	62.60	64.80	59.60	60.00	59.95	61.58	270215	166.39	2359	174902	64.73
OMAXE	EQ	02-Dec-2022	76.10	76.50	86.40	76.45	79.00	78.80	78.92	293531	231.66	5314	90876	30.96
OMFURN	SM	02-Dec-2022	21.20	22.25	22.25	22.25	22.25	22.25	22.25	6000	1.34	1	6000	100.00
OMINFRAL	EQ	02-Dec-2022	38.95	40.25	41.90	38.90	39.25	39.40	40.74	626070	255.08	3663	282071	45.05
OMKARCHEM	BE	02-Dec-2022	17.00	16.90	17.85	16.45	17.85	17.85	17.42	87116	15.18	281	-	-
ONELIFECAP	EQ	02-Dec-2022	13.50	13.80	13.80	13.20	13.70	13.60	13.49	7374	0.99	54	5906	80.09
ONEPOINT	BE	02-Dec-2022	17.25	17.75	17.75	16.60	17.15	16.95	17.14	384223	65.87	1082	-	-
ONGC	EQ	02-Dec-2022	140.05	141.85	144.80	140.55	140.80	140.90	142.23	24518337	34871.62	90329	8090338	33.00
ONMOBILE	EQ	02-Dec-2022	102.80	103.00	104.15	102.50	103.80	103.50	103.28	258741	267.22	2660	143159	55.33
ONWARDTEC	EQ	02-Dec-2022	338.10	338.30	346.05	329.55	334.50	333.65	337.35	24113	81.35	1185	10654	44.18
OPTIEMUS	EQ	02-Dec-2022	250.30	248.80	251.30	244.30	246.50	246.80	248.18	77447	192.21	2052	54772	70.72
ORBTEXP	EQ	02-Dec-2022	155.45	155.00	160.90	155.00	155.50	156.35	157.68	16596	26.17	567	9512	57.32
ORCHPHARMA	BE	02-Dec-2022	390.85	383.00	410.35	383.00	400.00	400.35	405.18	17129	69.40	579	-	-
ORICONENT	EQ	02-Dec-2022	28.75	29.00	29.25	28.45	28.90	28.70	28.85	58151	16.78	374	35599	61.22
ORIENTABRA	EQ	02-Dec-2022	29.50	29.45	30.00	29.00	29.45	29.45	29.48	41945	12.37	353	30124	71.82
ORIENTALTL	EQ	02-Dec-2022	8.35	8.45	9.20	8.25	8.95	8.85	8.80	322851	28.41	589	161482	50.02
ORIENTBELL	EQ	02-Dec-2022	539.85	542.45	553.05	530.00	545.55	550.30	546.35	14810	80.91	787	9800	66.17
ORIENTCEM	EQ	02-Dec-2022	130.95	131.45	132.90	130.00	131.95	131.60	131.76	902945	1189.72	17938	453272	50.20
ORIENTELEC	EQ	02-Dec-2022	278.40	278.35	282.50	278.00	278.60	279.50	279.66	278143	777.85	7248	224404	80.68
ORIENTHOT	EQ	02-Dec-2022	83.20	83.55	83.95	81.50	81.90	81.95	82.51	708772	584.83	4260	293028	41.34
ORIENTLTD	EQ	02-Dec-2022	64.35	64.45	65.45	64.20	64.40	64.50	64.66	4306	2.78	85	3633	84.37
ORIENTPPR	EQ	02-Dec-2022	38.00	38.05	38.40	37.80	37.90	37.85	38.02	1511284	574.63	5880	526992	34.87
ORISSAMINE	EQ	02-Dec-2022	2953.75	2949.95	3092.00	2886.10	2939.80	2967.40	3002.99	17673	530.72	2843	9800	55.45
ORTEL	BZ	02-Dec-2022	1.05	1.05	1.10	1.00	1.00	1.00	1.02	13098	0.13	4	-	-
ORTINLAB	EQ	02-Dec-2022	23.20	23.55	23.55	22.85	23.50	23.35	23.20	27690	6.42	238	17648	63.73
OSIAHYPER	EQ	02-Dec-2022	325.55	339.00	339.00	315.05	320.00	319.65	327.34	6826	22.34	232	4457	65.29
OSWALAGRO	EQ	02-Dec-2022	45.10	45.00	46.50	44.90	45.95	45.90	45.88	218590	100.30	1005	157250	71.94
OSWALSEEDS	SM	02-Dec-2022	238.00	233.00	237.50	228.15	234.90	234.90	231.98	24000	55.68	9	8000	33.33
PAGEIND	EQ	02-Dec-2022	47566.05	47501.00	47780.90	47200.10	47569.85	47539.15	47425.05	10355	4910.86	5322	5344	51.61
PAISALO	EQ	02-Dec-2022	81.15	81.50	84.45	80.50	84.00	83.15	82.04	944152	774.56	3048	567916	60.15
PALASHSECU	EQ	02-Dec-2022	96.65	94.10	97.75	94.10	95.80	96.40	95.90	4267	4.09	179	1691	39.63
PALREDTEC	EQ	02-Dec-2022	157.55	159.50	159.50	154.00	154.05	155.10	155.99	7594	11.85	346	4601	60.59
PANACEABIO	EQ	02-Dec-2022	138.30	137.50	143.00	137.50	141.25	141.25	139.72	67684	94.57	1340	46180	68.23
PANACHE	EQ	02-Dec-2022	67.65	70.80	70.80	66.00	66.00	66.20	67.67	7455	5.04	101	5841	78.35
PANAMAPET	EQ	02-Dec-2022	382.65	383.55	395.00	375.00	378.00	376.55	384.42	299757	1152.33	9635	108364	36.15
PANSARI	EQ	02-Dec-2022	88.60	90.00	92.25	90.00	90.05	90.05	90.18	580	0.52	21	253	43.62
PAR	EQ	02-Dec-2022	157.40	160.00	160.00	155.15	156.90	156.25	156.39	11809	18.47	255	7057	59.76
PARACABLES	BE	02-Dec-2022	21.60	22.00	22.65	21.30	21.90	22.05	22.05	583325	128.65	1831	-	-
PARADEEP	EQ	02-Dec-2022	56.45	56.20	58.95	55.95	58.70	58.65	57.90	5250669	3040.03	14104	2366769	45.08
PARAGMILK	EQ	02-Dec-2022	105.55	105.55	112.40	104.90	112.00	111.25	110.29	1567823	1729.09	16573	623818	39.79
PARAS	EQ	02-Dec-2022	616.05	619.15	623.45	612.50	615.80	615.20	616.19	143024	881.30	6256	50189	35.09
PARSVNATH	EQ	02-Dec-2022	7.10	7.10	7.45	6.85	7.45	7.45	7.25	2151471	156.05	1036	1345229	62.53
PARTYCRUS	SM	02-Dec-2022	192.05	201.00	201.65	201.00	201.65	201.65	201.55	14000	28.22	7	6000	42.86
PASHUPATI	SM	02-Dec-2022	124.00	118.00	118.00	117.00	117.00	117.50	117.50	3200	3.76	2	3200	100.00
PASUPTAC	EQ	02-Dec-2022	30.50	30.50	31.20	30.40	30.60	30.70	30.73	57628	17.71	599	35017	60.76
PATANJALI	BE	02-Dec-2022	1252.00	1250.00	1301.00	1215.30	1279.05	1272.75	1244.25	823315	10244.11	12808	-	-
PATELENG	EQ	02-Dec-2022	19.50	19.65	19.85	18.90	19.00	19.10	19.23	12176453	2341.90	7199	6096303	50.07
PATINTLOG	EQ	02-Dec-2022	14.10	14.25	14.50	14.10	14.25	14.20	14.20	292737	41.57	482	222832	76.12
PAYTM	EQ	02-Dec-2022	501.05	507.50	543.65	507.50	539.75	536.95	525.55	21731464	114209.42	273483	6318710	29.08
PCBL	EQ	02-Dec-2022	142.65	143.40	144.40	141.40	141.90	141.90	142.48	1312670	1870.35	12922	821435	62.58
PCJEWELLER	BE	02-Dec-2022	80.95	81.75	84.95	81.00	84.95	84.85	82.84	879571	728.61	3736	-	-
PDMJEPAPER	EQ	02-Dec-2022	48.20	48.15	48.85	48.00	48.30	48.25	48.30	230546	111.35	1997	134359	58.28
PDSL	EQ	02-Dec-2022	350.45	356.00	371.50	351.20	368.00	364.60	358.69	362257	1299.40	7461	267494	73.84
PEARLPOLY	EQ	02-Dec-2022	20.30	20.75	24.35	19.65	24.35	24.35	23.76	1865885	443.25	2688	588832	31.56
PEL	EQ	02-Dec-2022	863.40	868.85	869.50	853.00	858.00	859.70	859.97	699314	6013.89	25735	155752	22.27
PENIND	EQ	02-Dec-2022	61.95	61.35	63.90	61.35	62.05	62.35	62.98	1153994	726.84	8175	545003	47.23
PENINLAND	BE	02-Dec-2022	13.10	13.40	13.50	12.75	13.50	13.30	13.18	87885	11.58	110	-	-
PERFECT	SM	02-Dec-2022	10.15	10.15	10.65	9.75	9.75	9.75	10.18	84000	8.55	8	84000	100.00
PERSISTENT	EQ	02-Dec-2022	4323.90	4330.00	4398.00	4312.85	4343.00	4345.25	4352.86	491080	21376.03	42206	200251	40.78
PETRONET	EQ	02-Dec-2022	210.90	210.85	213.85	210.20	212.95	212.00	211.95	4216968	8937.93	17071	3174042	75.27
PFC	EQ	02-Dec-2022	138.50	139.50	139.70	137.00	139.15	139.30	138.54	5261924	7289.66	22790	2207046	41.94
PFC	N3	02-Dec-2022	1214.69	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
PFC	N6	02-Dec-2022	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	97	1.00	3	97	100.00
PFC	N8	02-Dec-2022	1325.00	1327.00	1327.00	1322.00	1322.00	1322.00	1322.87	479	6.34	9	469	97.91
PFIZER	EQ	02-Dec-2022	4550.35	4551.15	4660.00	4551.15	4596.00	4588.40	4622.77	31756	1468.01	5757	15040	47.36
PFOCUS	EQ	02-Dec-2022	92.50	92.45	93.40	88.40	89.75	90.60	90.53	178763	161.83	2163	82463	46.13
PFS	BZ	02-Dec-2022	17.25	17.40	17.40	17.00	17.25	17.20	17.13	382919	65.59	623	-	-
PGEL	EQ	02-Dec-2022	979.40	980.00	997.00	969.75	992.00	988.65	980.79	10866	106.57	1218	5922	54.50
PGHH	EQ	02-Dec-2022	14268.45	14338.00	14338.20	14080.00	14153.30	14140.80	14211.51	17535	2491.99	1993	15106	86.15
PGHL	EQ	02-Dec-2022	4148.15	4160.00	4202.10	4160.00	4183.00	4179.35	4182.09	4066	170.04	1779	2886	70.98
PGIL	EQ	02-Dec-2022	442.15	445.00	483.75	442.05	470.25	476.30	466.58	26682	124.49	1823	17374	65.12
PGINVIT	IV	02-Dec-2022	129.87	129.94	130.00	128.51	128.90	129.22	129.78	331029	429.60	19260	229101	69.21
PHANTOMFX	SM	02-Dec-2022	251.85	250.00	250.00	249.25	250.00	250.00	249.94	18000	44.99	14	16800	93.33
PHARMABEES	EQ	02-Dec-2022	13.25	13.49	13.49	13.11	13.21	13.20	13.17	2382290	313.81	3003	1933693	81.17
PHOENIXLTD	EQ	02-Dec-2022	1447.75	1454.80	1499.90	1444.00	1488.00	1492.25	1468.59	161357	2369.67	14728	82960	51.41
PIDILITIND	EQ	02-Dec-2022	2733.55	2733.55	2743.95	2705.00	2735.00	2736.20	2722.22	196921	5360.62	16278	93651	47.56
PIGL	SM	02-Dec-2022	65.00	67.00	67.00	67.00	67.00	67.00	67.00	4000	2.68	2	4000	100.00
PIIND	EQ	02-Dec-2022	3499.00	3500.00	3510.95	3412.00	3475.95	3485.60	3450.09	409378	14123.91	25797	161733	39.51
PILANIINVS	EQ	02-Dec-2022	1915.90	1905.50	1950.00	1905.50	1933.95	1933.95	1933.44	4811	93.02	611	4093	85.08
PILITA	EQ	02-Dec-2022	8.20	8.40	8.40	8.10	8.10	8.15	8.15	128767	10.50	317	104468	81.13
PIONDIST	EQ	02-Dec-2022	193.30	193.95	199.90	191.00	196.00	197.85	196.85	25708	50.61	344	14226	55.34
PIONEEREMB	EQ	02-Dec-2022	44.05	44.05	45.25	43.95	44.85	44.70	44.52	31344	13.96	359	16641	53.09
PITTIENG	EQ	02-Dec-2022	326.10	326.50	327.65	321.15	324.95	324.25	324.34	124503	403.81	2226	55433	44.52
PIXTRANS	EQ	02-Dec-2022	913.10	917.00	919.95	900.00	901.00	904.00	909.99	9555	86.95	1495	4747	49.68
PKTEA	BE	02-Dec-2022	246.15	250.00	256.30	250.00	255.50	255.30	254.04	133	0.34	12	-	-
PLASTIBLEN	EQ	02-Dec-2022	190.10	189.70	191.15	186.00	187.85	187.75	187.23	31841	59.61	3484	24996	78.50
PNB	EQ	02-Dec-2022	53.25	53.30	54.25	52.75	53.90	54.00	53.64	96833859	51946.17	115297	25965188	26.81
PNBGILTS	EQ	02-Dec-2022	63.70	63.50	64.20	63.40	63.70	63.70	63.80	104703	66.80	1192	56178	53.65
PNBHOUSING	EQ	02-Dec-2022	443.10	445.00	448.85	440.00	446.35	446.25	444.83	230818	1026.75	8310	120457	52.19
PNC	BE	02-Dec-2022	42.55	42.55	43.00	41.80	42.85	42.85	42.44	5022	2.13	58	-	-
PNCINFRA	EQ	02-Dec-2022	272.40	272.90	283.70	271.45	278.55	278.85	279.70	476866	1333.79	9594	179971	37.74
PODDARHOUS	EQ	02-Dec-2022	232.45	221.50	239.90	220.85	232.25	235.65	226.86	26673	60.51	523	17243	64.65
PODDARMENT	EQ	02-Dec-2022	282.90	286.00	286.00	277.00	281.00	279.80	279.01	25069	69.94	2885	20241	80.74
POKARNA	EQ	02-Dec-2022	444.50	444.50	450.90	442.05	447.25	448.10	448.02	25516	114.32	1559	13947	54.66
POLICYBZR	EQ	02-Dec-2022	461.00	481.00	489.00	465.10	485.00	483.00	476.68	10221985	48725.72	114279	2648851	25.91
POLYCAB	EQ	02-Dec-2022	2606.75	2616.00	2709.00	2601.00	2676.00	2674.30	2669.47	641932	17136.20	49084	197224	30.72
POLYMED	EQ	02-Dec-2022	964.75	968.60	974.60	957.05	958.05	964.00	968.38	12652	122.52	1716	6439	50.89
POLYPLEX	EQ	02-Dec-2022	1780.05	1785.00	1795.00	1775.25	1787.00	1785.10	1785.00	59447	1061.13	6260	31165	52.42
PONNIERODE	EQ	02-Dec-2022	311.60	311.50	330.00	305.20	325.00	324.15	317.13	84498	267.97	3732	29208	34.57
POONAWALLA	EQ	02-Dec-2022	307.45	308.00	310.00	305.45	307.70	307.85	307.60	2104157	6472.38	20370	1154937	54.89
POWERGRID	EQ	02-Dec-2022	221.90	218.55	221.50	218.55	219.35	219.80	219.92	9660712	21245.87	70144	6395243	66.20
POWERINDIA	EQ	02-Dec-2022	2931.40	2950.00	2979.10	2912.05	2939.75	2936.25	2951.93	19898	587.37	3212	9896	49.73
POWERMECH	EQ	02-Dec-2022	2256.65	2232.50	2354.00	2232.00	2315.00	2307.25	2321.40	46508	1079.64	5601	22312	47.97
PPAP	EQ	02-Dec-2022	216.75	217.85	221.00	213.00	218.95	216.15	217.96	24373	53.12	523	19741	81.00
PPL	EQ	02-Dec-2022	165.55	165.90	167.95	164.60	166.15	166.40	166.69	63047	105.09	1544	36071	57.21
PPLPHARMA	EQ	02-Dec-2022	137.95	138.65	142.30	136.95	140.55	140.80	139.98	2299740	3219.23	16455	1146263	49.84
PRAENG	EQ	02-Dec-2022	14.45	14.75	14.75	14.00	14.45	14.30	14.40	111893	16.11	404	63248	56.53
PRAJIND	EQ	02-Dec-2022	386.20	388.35	389.00	379.85	382.50	382.10	383.54	965353	3702.52	23300	539642	55.90
PRAKASH	EQ	02-Dec-2022	53.70	53.65	56.45	53.55	55.50	55.35	55.47	1213502	673.12	6000	600586	49.49
PRAKASHSTL	EQ	02-Dec-2022	4.95	4.90	4.95	4.85	4.85	4.85	4.90	344208	16.86	743	275624	80.07
PRAXIS	EQ	02-Dec-2022	28.45	28.45	31.25	28.20	29.50	29.85	30.19	106150	32.04	837	71260	67.13
PRECAM	EQ	02-Dec-2022	108.50	108.95	111.70	107.20	109.50	109.50	109.71	106703	117.07	2393	56648	53.09
PRECISION	SM	02-Dec-2022	44.05	43.65	45.25	43.00	43.45	43.20	44.13	90000	39.72	41	30000	33.33
PRECOT	EQ	02-Dec-2022	197.75	200.00	200.00	195.10	198.80	198.05	197.79	4435	8.77	183	2697	60.81
PRECWIRE	EQ	02-Dec-2022	108.70	109.70	115.00	107.65	114.70	114.20	112.44	785402	883.07	10724	386913	49.26
PREMEXPLN	EQ	02-Dec-2022	437.45	436.50	439.00	433.00	435.00	434.65	434.78	6289	27.34	278	4937	78.50
PREMIER	BE	02-Dec-2022	3.10	3.20	3.20	3.05	3.05	3.05	3.12	35807	1.12	54	-	-
PREMIERPOL	EQ	02-Dec-2022	110.40	112.10	119.00	105.95	109.30	107.65	113.36	851853	965.69	12927	232083	27.24
PRESSMN	BE	02-Dec-2022	46.40	46.50	48.70	46.50	48.70	48.50	47.84	129237	61.82	222	-	-
PRESTIGE	EQ	02-Dec-2022	496.00	499.80	511.20	492.00	506.50	507.80	505.30	1144241	5781.88	27002	400438	35.00
PRICOLLTD	EQ	02-Dec-2022	189.25	187.30	189.70	184.70	185.20	185.55	186.27	273805	510.03	3794	170879	62.41
PRIMESECU	EQ	02-Dec-2022	99.90	101.80	102.80	98.65	99.20	99.90	99.89	32628	32.59	255	24264	74.37
PRINCEPIPE	EQ	02-Dec-2022	562.70	565.70	601.95	563.50	600.00	597.90	591.71	851629	5039.15	27995	200261	23.52
PRITI	EQ	02-Dec-2022	138.30	138.80	145.20	137.00	145.20	145.20	143.25	34916	50.02	987	19565	56.03
PRITIKAUTO	EQ	02-Dec-2022	17.30	17.30	17.40	16.95	17.10	17.05	17.09	156369	26.73	468	116156	74.28
PRIVISCL	EQ	02-Dec-2022	1206.55	1218.60	1224.65	1187.10	1191.95	1192.50	1194.67	66023	788.76	5693	30924	46.84
PROLIFE	SM	02-Dec-2022	166.50	166.50	166.50	166.50	166.50	166.50	166.50	3000	5.00	1	3000	100.00
PROPEQUITY	SM	02-Dec-2022	152.00	146.10	151.95	144.30	151.95	151.95	147.61	7200	10.63	6	6000	83.33
PROZONINTU	EQ	02-Dec-2022	24.80	24.80	26.40	24.10	25.75	25.90	25.52	1169916	298.52	4136	632610	54.07
PRSMJOHNSN	EQ	02-Dec-2022	129.10	128.90	130.40	127.40	128.10	127.85	128.66	343745	442.27	3692	168890	49.13
PRUDENT	EQ	02-Dec-2022	930.30	930.30	955.00	920.00	925.00	937.60	935.73	70707	661.63	10037	43650	61.73
PSB	EQ	02-Dec-2022	21.95	22.15	24.95	22.00	23.40	23.25	23.92	21017147	5026.32	25660	4936970	23.49
PSPPROJECT	EQ	02-Dec-2022	637.80	640.00	642.00	629.25	636.95	636.85	635.99	40814	259.57	2550	20314	49.77
PSUBNKBEES	EQ	02-Dec-2022	45.18	45.18	45.80	44.83	45.54	45.55	45.63	4696950	2143.06	4270	3287091	69.98
PTC	BZ	02-Dec-2022	88.75	89.00	90.70	88.75	90.10	90.05	90.07	422350	380.41	4880	-	-
PTL	EQ	02-Dec-2022	32.15	32.25	32.80	32.10	32.40	32.35	32.42	125930	40.82	1041	92274	73.27
PULZ	SM	02-Dec-2022	77.80	81.60	81.60	73.95	73.95	73.95	76.19	60000	45.71	14	48000	80.00
PUNJABCHEM	EQ	02-Dec-2022	1182.75	1165.10	1212.55	1165.10	1206.00	1203.75	1199.17	15128	181.41	2632	6171	40.79
PURVA	EQ	02-Dec-2022	95.60	95.00	96.50	93.40	93.85	93.85	94.63	136710	129.36	2511	64843	47.43
PVP	EQ	02-Dec-2022	10.25	10.70	10.75	9.95	10.75	10.75	10.44	2617988	273.42	1703	1270642	48.54
PVR	EQ	02-Dec-2022	1898.05	1907.30	1914.75	1872.15	1899.00	1899.00	1897.94	406070	7706.98	17517	121765	29.99
QGOLDHALF	EQ	02-Dec-2022	45.23	45.29	45.66	45.29	45.66	45.64	45.62	51190	23.35	300	43326	84.64
QMSMEDI	SM	02-Dec-2022	221.40	228.00	233.70	225.00	231.50	231.35	230.70	241000	556.00	188	122000	50.62
QNIFTY	EQ	02-Dec-2022	1992.00	1985.01	1985.99	1972.01	1981.00	1980.03	1980.57	110	2.18	41	54	49.09
QUESS	EQ	02-Dec-2022	441.50	443.00	445.45	437.50	439.00	439.30	440.28	368050	1620.44	10868	241584	65.64
QUICKHEAL	EQ	02-Dec-2022	179.65	180.55	182.50	179.30	181.35	181.70	181.04	41504	75.14	1262	24175	58.25
RADHIKAJWE	EQ	02-Dec-2022	174.10	173.90	179.80	171.55	175.00	174.75	174.08	116385	202.60	2073	50502	43.39
RADICO	EQ	02-Dec-2022	1059.40	1064.35	1150.00	1058.00	1130.00	1134.15	1125.25	1531794	17236.56	47080	378132	24.69
RADIOCITY	EQ	02-Dec-2022	23.45	23.65	23.65	23.20	23.25	23.20	23.35	73144	17.08	295	59509	81.36
RAILTEL	EQ	02-Dec-2022	138.25	137.90	138.90	134.35	136.00	135.15	136.38	2318676	3162.14	13488	804247	34.69
RAIN	EQ	02-Dec-2022	186.30	186.85	188.15	184.05	185.45	185.35	185.71	1265959	2351.02	10615	360084	28.44
RAINBOW	EQ	02-Dec-2022	772.75	774.80	780.00	759.15	766.05	764.10	766.57	298905	2291.33	14305	181359	60.67
RAJESHEXPO	EQ	02-Dec-2022	745.90	749.90	752.95	720.85	723.45	727.30	733.32	501184	3675.30	15437	175870	35.09
RAJMET	EQ	02-Dec-2022	30.05	29.05	30.45	28.25	28.65	28.60	29.35	630976	185.22	2586	326738	51.78
RAJRATAN	EQ	02-Dec-2022	937.40	937.00	941.95	925.00	927.00	927.70	929.99	33270	309.41	3595	23284	69.98
RAJSREESUG	EQ	02-Dec-2022	42.25	42.50	46.30	41.60	46.10	45.70	44.93	311901	140.14	2415	153947	49.36
RAJTV	EQ	02-Dec-2022	48.65	49.00	49.85	48.20	49.30	49.20	49.10	21308	10.46	595	10577	49.64
RALLIS	EQ	02-Dec-2022	240.80	241.50	244.20	239.75	240.65	241.00	241.74	232052	560.96	4713	101536	43.76
RAMANEWS	EQ	02-Dec-2022	15.10	15.15	15.30	15.00	15.00	15.10	15.14	74781	11.32	247	61102	81.71
RAMAPHO	EQ	02-Dec-2022	253.05	260.00	280.55	255.15	270.80	268.70	270.42	73780	199.51	4435	36455	49.41
RAMASTEEL	EQ	02-Dec-2022	172.25	174.00	179.30	172.25	174.60	174.15	175.76	781291	1373.17	7740	493443	63.16
RAMCOCEM	EQ	02-Dec-2022	679.70	680.00	694.55	676.25	687.00	691.15	684.81	955293	6541.93	16164	630549	66.01
RAMCOIND	EQ	02-Dec-2022	165.15	165.15	167.80	164.40	166.70	166.55	166.34	90325	150.24	2275	58146	64.37
RAMCOSYS	EQ	02-Dec-2022	277.20	278.45	282.00	270.90	273.80	272.75	275.99	112249	309.80	4247	34156	30.43
RAMKY	EQ	02-Dec-2022	280.20	279.80	307.80	278.25	303.50	305.35	297.78	839100	2498.63	17280	288151	34.34
RAMRAT	EQ	02-Dec-2022	177.50	177.50	181.00	176.65	180.00	179.70	179.20	21991	39.41	1237	12070	54.89
RANASUG	EQ	02-Dec-2022	22.90	23.00	24.80	22.95	24.35	24.30	23.99	3037889	728.92	6095	1331997	43.85
RANEENGINE	EQ	02-Dec-2022	220.85	222.00	225.00	221.20	222.00	222.95	223.99	3029	6.78	160	2414	79.70
RANEHOLDIN	EQ	02-Dec-2022	933.00	931.55	938.00	912.00	924.95	919.90	925.22	15769	145.90	1771	9540	60.50
RATEGAIN	EQ	02-Dec-2022	296.45	296.90	314.75	294.40	309.00	308.75	309.62	1040182	3220.63	23532	349134	33.56
RATNAMANI	EQ	02-Dec-2022	1940.25	1950.00	1980.00	1940.00	1962.00	1973.10	1961.27	9313	182.65	1935	4329	46.48
RAYMOND	EQ	02-Dec-2022	1369.65	1370.00	1630.00	1370.00	1591.00	1608.90	1554.80	9368609	145663.38	274503	982573	10.49
RBA	EQ	02-Dec-2022	119.50	119.10	120.25	117.25	118.00	117.70	118.42	377657	447.21	5089	218985	57.99
RBL	EQ	02-Dec-2022	736.10	742.00	742.90	735.30	735.30	738.55	738.73	3821	28.23	612	2147	56.19
RBLBANK	EQ	02-Dec-2022	153.30	153.30	154.95	152.00	152.00	152.50	153.31	7283711	11166.79	26029	2178366	29.91
RCF	EQ	02-Dec-2022	120.20	120.20	125.65	120.05	123.65	123.60	123.60	6524631	8064.68	27785	1573812	24.12
RECLTD	EQ	02-Dec-2022	110.95	111.50	111.50	110.20	110.85	111.00	110.95	6129727	6800.72	25382	3365301	54.90
RECLTD	N2	02-Dec-2022	1100.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	30	0.33	2	30	100.00
RECLTD	N5	02-Dec-2022	1024.50	1024.40	1024.40	1019.00	1019.00	1019.00	1024.33	78	0.80	2	78	100.00
RECLTD	N8	02-Dec-2022	1018.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
RECLTD	N9	02-Dec-2022	1169.99	1163.00	1171.99	1160.11	1166.00	1166.00	1169.41	875	10.23	10	865	98.86
RECLTD	NF	02-Dec-2022	1205.00	1191.10	1191.10	1190.00	1190.00	1190.00	1190.49	430	5.12	12	430	100.00
RECLTD	NH	02-Dec-2022	1192.00	1192.00	1200.00	1192.00	1200.00	1200.00	1198.60	120	1.44	6	120	100.00
RECLTD	NI	02-Dec-2022	1139.62	1139.60	1139.60	1139.60	1139.60	1139.60	1139.60	12	0.14	1	12	100.00
REDINGTON	EQ	02-Dec-2022	179.75	180.00	181.00	177.50	177.95	178.00	178.76	1841744	3292.34	16201	927042	50.34
REFEX	EQ	02-Dec-2022	321.15	321.95	323.85	305.10	305.10	305.10	311.34	519224	1616.55	11903	270642	52.12
REGENCERAM	BE	02-Dec-2022	25.30	25.00	26.00	24.05	25.50	25.45	25.25	33894	8.56	89	-	-
RELAXO	EQ	02-Dec-2022	952.40	952.45	957.00	945.05	956.55	956.05	952.42	72288	688.48	7037	47485	65.69
RELCHEMQ	EQ	02-Dec-2022	190.70	190.70	193.00	189.10	191.90	191.95	192.03	12555	24.11	292	9354	74.50
RELIABLE	SM	02-Dec-2022	46.50	48.70	48.70	48.70	48.70	48.70	48.70	2400	1.17	1	2400	100.00
RELIANCE	EQ	02-Dec-2022	2723.30	2730.00	2748.00	2700.60	2727.00	2722.15	2725.02	5348595	145750.17	204222	2999370	56.08
RELIGARE	EQ	02-Dec-2022	184.20	183.95	185.35	178.05	182.00	180.65	180.58	1022760	1846.89	8347	603943	59.05
RELINFRA	BE	02-Dec-2022	156.10	158.00	163.75	154.10	163.00	162.90	160.10	1604661	2569.13	7288	-	-
REMSONSIND	EQ	02-Dec-2022	263.90	268.80	268.80	257.05	260.00	260.35	261.33	7498	19.59	606	4628	61.72
RENUKA	EQ	02-Dec-2022	57.35	57.60	61.25	57.25	59.45	59.65	59.62	33842780	20177.66	65941	8528774	25.20
REPCOHOME	EQ	02-Dec-2022	247.85	249.45	249.45	239.10	245.00	244.75	243.95	138310	337.40	7613	73941	53.46
REPL	EQ	02-Dec-2022	150.90	153.75	154.00	150.00	150.00	150.30	151.27	30173	45.64	487	22512	74.61
REPRO	EQ	02-Dec-2022	400.80	398.10	406.15	395.00	397.00	396.45	399.04	7594	30.30	403	6417	84.50
RESPONIND	EQ	02-Dec-2022	140.45	141.15	142.45	135.30	138.45	138.55	137.23	167003	229.18	2628	57079	34.18
REVATHI	EQ	02-Dec-2022	1064.25	1085.00	1085.00	1032.00	1040.00	1047.65	1060.03	4210	44.63	745	2867	68.10
REXPIPES	SM	02-Dec-2022	42.00	43.75	43.75	43.75	43.75	43.75	43.75	4000	1.75	1	4000	100.00
RGL	EQ	02-Dec-2022	100.60	100.65	101.30	98.00	98.90	98.90	99.61	86006	85.67	1418	14731	17.13
RHFL	BE	02-Dec-2022	3.85	3.85	3.85	3.70	3.75	3.75	3.74	674387	25.19	946	-	-
RHFL	N6	02-Dec-2022	400.79	399.80	399.80	380.00	380.00	380.00	385.32	109	0.42	11	99	90.83
RHFL	N8	02-Dec-2022	335.00	335.00	335.00	330.00	335.00	335.00	333.78	90	0.30	9	70	77.78
RHIM	EQ	02-Dec-2022	798.45	801.50	837.95	800.00	818.00	820.05	822.88	740788	6095.76	36315	224435	30.30
RICOAUTO	EQ	02-Dec-2022	71.35	71.30	78.40	69.40	76.90	77.45	75.45	8446088	6372.27	31036	2469422	29.24
RIIL	EQ	02-Dec-2022	1056.15	1055.00	1061.70	1047.00	1049.10	1049.50	1053.82	160453	1690.89	6434	28436	17.72
RITCO	BE	02-Dec-2022	190.90	189.10	197.00	186.00	196.90	194.55	189.94	14712	27.94	56	-	-
RITES	EQ	02-Dec-2022	373.55	372.50	379.40	372.00	374.00	374.15	375.68	412488	1549.63	8837	109009	26.43
RITEZONE	SM	02-Dec-2022	89.55	91.45	91.45	88.00	88.50	88.80	89.03	20800	18.52	13	12800	61.54
RKDL	BE	02-Dec-2022	19.10	18.40	19.60	18.40	19.60	19.35	19.02	17973	3.42	90	-	-
RKEC	EQ	02-Dec-2022	47.40	48.20	49.45	46.20	48.75	48.15	48.28	50677	24.47	366	33785	66.67
RKFORGE	EQ	02-Dec-2022	223.75	224.00	240.90	223.10	237.50	237.80	235.49	2061024	4853.43	22159	1127753	54.72
RMCL	BZ	02-Dec-2022	2.00	2.05	2.10	2.00	2.00	2.00	2.04	43637	0.89	73	-	-
RMDRIP	SM	02-Dec-2022	16.40	15.90	17.00	15.90	16.50	16.50	16.00	206000	32.95	5	206000	100.00
RML	EQ	02-Dec-2022	368.30	368.05	371.00	368.00	369.05	369.75	369.05	1940	7.16	134	1463	75.41
RNAVAL	BZ	02-Dec-2022	2.70	2.75	2.80	2.65	2.70	2.75	2.73	365121	9.96	425	-	-
ROHLTD	EQ	02-Dec-2022	287.95	300.00	312.35	291.20	298.70	296.80	301.15	356125	1072.47	8546	169619	47.63
ROLEXRINGS	EQ	02-Dec-2022	1892.40	1907.20	1913.95	1875.00	1910.00	1894.40	1890.70	21558	407.60	2694	9187	42.62
ROLLT	EQ	02-Dec-2022	1.30	1.35	1.35	1.30	1.35	1.35	1.32	213847	2.83	276	99725	46.63
ROLTA	BZ	02-Dec-2022	3.90	3.90	3.90	3.85	3.90	3.85	3.86	137496	5.31	228	-	-
ROML	BE	02-Dec-2022	58.95	58.95	60.00	58.00	59.45	58.85	58.86	1451	0.85	44	-	-
ROSSARI	EQ	02-Dec-2022	804.45	802.45	827.05	802.45	817.00	815.35	815.55	37414	305.13	4643	13275	35.48
ROSSELLIND	EQ	02-Dec-2022	344.75	346.00	358.00	344.75	348.20	346.55	350.62	82594	289.59	3024	40993	49.63
ROTO	EQ	02-Dec-2022	465.60	470.90	472.50	465.80	469.00	469.45	469.53	12980	60.94	873	9128	70.32
ROUTE	EQ	02-Dec-2022	1353.85	1360.00	1368.00	1343.35	1352.00	1349.20	1356.40	149695	2030.46	10957	78370	52.35
RPGLIFE	EQ	02-Dec-2022	864.80	859.00	905.75	859.00	903.00	899.30	885.47	48759	431.74	3998	21116	43.31
RPOWER	BE	02-Dec-2022	16.00	15.95	16.80	15.65	16.80	16.80	16.37	24401937	3993.72	18243	-	-
RPPINFRA	EQ	02-Dec-2022	40.10	40.35	40.70	38.80	39.55	39.65	39.48	68005	26.85	625	39006	57.36
RPPL	EQ	02-Dec-2022	166.55	168.15	169.00	165.50	169.00	168.10	167.33	6147	10.29	203	2945	47.91
RPSGVENT	EQ	02-Dec-2022	493.10	493.10	502.00	492.05	495.00	496.80	497.95	23338	116.21	1458	12362	52.97
RSSOFTWARE	EQ	02-Dec-2022	27.35	27.00	27.50	26.80	27.00	27.00	27.12	46492	12.61	459	28321	60.92
RSWM	EQ	02-Dec-2022	324.00	324.00	336.50	324.00	331.00	329.70	330.56	79602	263.14	4716	34860	43.79
RSYSTEMS	EQ	02-Dec-2022	263.85	262.95	267.90	261.00	262.00	261.95	265.28	92710	245.94	3384	59776	64.48
RTNINDIA	EQ	02-Dec-2022	49.15	49.00	50.80	48.80	49.50	49.55	49.85	1904826	949.65	7676	713589	37.46
RTNPOWER	EQ	02-Dec-2022	4.30	4.30	4.45	4.15	4.45	4.45	4.29	22616169	970.27	6500	10197435	45.09
RUBYMILLS	EQ	02-Dec-2022	223.70	226.00	226.25	218.95	220.15	220.55	221.83	15239	33.80	652	10294	67.55
RUCHINFRA	BE	02-Dec-2022	11.10	11.35	11.35	11.00	11.00	11.15	11.13	140080	15.59	304	-	-
RUCHIRA	EQ	02-Dec-2022	132.05	132.65	132.65	129.00	130.55	130.15	130.47	153162	199.84	4462	89893	58.69
RUPA	EQ	02-Dec-2022	303.25	303.00	315.00	301.50	312.10	311.25	311.54	395842	1233.22	8810	151279	38.22
RUSHIL	EQ	02-Dec-2022	396.60	398.45	413.50	396.30	401.35	403.10	403.75	78642	317.52	3765	42690	54.28
RUSTOMJEE	EQ	02-Dec-2022	541.10	543.75	543.95	530.10	532.90	532.45	535.85	82293	440.97	3607	35612	43.27
RVHL	BE	02-Dec-2022	25.85	25.85	25.95	25.10	25.80	25.70	25.58	2409	0.62	33	-	-
RVNL	EQ	02-Dec-2022	75.05	75.15	76.80	74.20	74.95	75.15	75.19	17394032	13079.12	56123	5443320	31.29
S&SPOWER	BE	02-Dec-2022	22.75	22.05	22.75	22.05	22.50	22.50	22.40	619	0.14	9	-	-
SABAR	SM	02-Dec-2022	17.20	16.05	16.75	16.00	16.15	16.15	16.24	40000	6.50	4	40000	100.00
SABTN	BE	02-Dec-2022	1.80	1.80	1.85	1.80	1.85	1.85	1.84	1326	0.02	8	-	-
SADBHAV	EQ	02-Dec-2022	16.10	16.45	18.40	15.50	17.55	17.50	17.61	9233112	1626.06	16415	3216815	34.84
SADBHIN	EQ	02-Dec-2022	5.65	5.80	5.95	5.65	5.80	5.80	5.79	1460533	84.52	1257	977647	66.94
SAFARI	EQ	02-Dec-2022	1661.45	1680.80	1690.00	1637.20	1671.50	1653.70	1660.42	15118	251.02	2424	6515	43.09
SAGARDEEP	EQ	02-Dec-2022	27.45	28.00	28.00	26.90	27.75	27.10	27.44	25184	6.91	505	8013	31.82
SAGCEM	EQ	02-Dec-2022	227.80	232.00	241.00	230.35	232.95	232.20	236.45	354643	838.55	10627	132658	37.41
SAIL	EQ	02-Dec-2022	85.85	85.95	87.45	85.50	86.65	86.75	86.67	20303404	17597.59	47257	7684355	37.85
SAKAR	EQ	02-Dec-2022	258.15	258.50	265.90	247.55	252.00	252.15	257.66	21046	54.23	595	13593	64.59
SAKHTISUG	EQ	02-Dec-2022	21.60	21.40	23.75	21.40	23.30	23.15	23.17	1878709	435.34	3953	928746	49.44
SAKSOFT	EQ	02-Dec-2022	116.10	118.30	121.90	116.50	118.20	118.05	119.07	496616	591.34	9553	208849	42.05
SAKUMA	EQ	02-Dec-2022	15.85	16.00	16.35	15.60	15.75	15.70	15.83	313688	49.66	1025	197200	62.87
SALASAR	EQ	02-Dec-2022	38.85	38.90	41.90	38.15	40.60	41.10	40.53	6969054	2824.41	15098	3324177	47.70
SALONA	EQ	02-Dec-2022	278.85	278.85	292.85	275.00	288.00	287.15	287.08	8885	25.51	466	5465	61.51
SALSTEEL	EQ	02-Dec-2022	13.40	13.40	13.45	13.00	13.25	13.15	13.16	161815	21.30	541	89120	55.08
SALZERELEC	EQ	02-Dec-2022	246.45	247.90	248.70	239.70	241.50	240.50	242.10	126714	306.77	2774	98366	77.63
SAMBHAAV	BE	02-Dec-2022	4.25	4.15	4.30	4.05	4.20	4.20	4.14	43740	1.81	57	-	-
SANCO	BE	02-Dec-2022	11.15	11.70	11.70	11.70	11.70	11.70	11.70	37068	4.34	81	-	-
SANDESH	EQ	02-Dec-2022	828.85	829.10	839.25	829.10	830.00	830.70	831.99	1009	8.39	177	736	72.94
SANDHAR	EQ	02-Dec-2022	227.70	227.00	232.00	226.75	231.95	230.60	229.28	19498	44.71	1087	11607	59.53
SANGAMIND	EQ	02-Dec-2022	266.90	268.00	268.00	261.00	264.45	262.70	264.11	11847	31.29	664	7825	66.05
SANGHIIND	BE	02-Dec-2022	69.75	69.85	70.85	67.75	70.80	69.10	68.80	862586	593.50	1511	-	-
SANGHVIMOV	EQ	02-Dec-2022	303.85	303.90	316.00	302.80	309.40	309.20	310.65	138178	429.25	5845	59539	43.09
SANGINITA	EQ	02-Dec-2022	21.75	22.20	22.20	21.50	21.60	21.65	21.75	18428	4.01	90	16614	90.16
SANOFI	EQ	02-Dec-2022	5687.45	5690.00	5764.95	5665.00	5748.00	5742.65	5721.76	14368	822.10	4298	9530	66.33
SANSERA	EQ	02-Dec-2022	786.10	789.75	802.00	777.05	791.70	795.50	790.32	42789	338.17	5640	28482	66.56
SANWARIA	BZ	02-Dec-2022	0.75	0.80	0.80	0.75	0.80	0.75	0.79	1063529	8.35	621	-	-
SAPPHIRE	EQ	02-Dec-2022	1358.10	1358.00	1375.95	1342.50	1357.90	1358.30	1360.99	26547	361.30	3504	13062	49.20
SARDAEN	EQ	02-Dec-2022	1001.55	1010.90	1058.95	1006.05	1046.00	1045.55	1033.97	83960	868.12	8234	35016	41.71
SAREGAMA	EQ	02-Dec-2022	381.25	382.90	385.20	379.15	381.50	381.90	381.92	62863	240.09	5296	35982	57.24
SARLAPOLY	EQ	02-Dec-2022	45.00	45.45	45.60	44.80	45.10	45.25	45.23	59191	26.77	703	40297	68.08
SARVESHWAR	SM	02-Dec-2022	61.15	62.45	64.20	61.60	64.20	64.20	63.47	94400	59.91	55	73600	77.97
SASKEN	EQ	02-Dec-2022	1031.60	1031.60	1038.25	1010.00	1018.85	1014.80	1025.23	31167	319.53	2460	14583	46.79
SASTASUNDR	EQ	02-Dec-2022	297.05	299.90	310.25	296.05	302.80	299.85	302.80	52620	159.33	2167	27675	52.59
SATIA	EQ	02-Dec-2022	143.85	144.00	144.65	139.35	140.00	140.10	141.02	552597	779.28	9629	305132	55.22
SATIN	EQ	02-Dec-2022	141.75	143.00	147.80	142.45	146.00	145.90	145.38	175695	255.43	4325	98714	56.18
SATINDLTD	EQ	02-Dec-2022	66.10	65.85	69.60	63.10	68.00	68.30	67.23	186082	125.10	1848	52798	28.37
SBC	EQ	02-Dec-2022	15.10	15.50	16.40	15.00	16.30	16.25	15.70	5833721	915.60	7954	2595552	44.49
SBCL	EQ	02-Dec-2022	414.95	411.55	422.85	410.40	417.90	416.35	418.77	33664	140.97	2511	18897	56.13
SBICARD	EQ	02-Dec-2022	834.45	834.45	839.75	823.40	837.50	838.35	832.23	1007514	8384.80	38251	452775	44.94
SBIETFCON	EQ	02-Dec-2022	79.69	79.68	79.68	78.81	78.92	78.89	79.09	8459	6.69	110	6190	73.18
SBIETFIT	EQ	02-Dec-2022	323.39	326.97	326.97	321.50	324.00	323.69	322.92	10541	34.04	303	7839	74.37
SBIETFPB	EQ	02-Dec-2022	220.54	220.54	220.69	218.70	220.50	220.08	219.72	1127	2.48	66	609	54.04
SBIETFQLTY	EQ	02-Dec-2022	157.21	157.22	157.62	156.75	157.62	157.33	157.06	2549	4.00	58	1182	46.37
SBILIFE	EQ	02-Dec-2022	1290.75	1292.00	1299.95	1265.00	1295.00	1295.15	1283.20	1614314	20714.93	86958	1031323	63.89
SBIN	EQ	02-Dec-2022	608.10	607.50	609.60	604.25	607.60	607.55	607.29	7533838	45752.53	142901	3982578	52.86
SCAPDVR	EQ	02-Dec-2022	14.50	14.70	14.95	14.20	14.80	14.80	14.76	381474	56.30	533	273941	71.81
SCHAEFFLER	EQ	02-Dec-2022	2772.70	2786.60	2824.80	2768.95	2809.90	2803.35	2801.68	126775	3551.82	15157	64866	51.17
SCHAND	EQ	02-Dec-2022	195.95	196.00	198.65	193.10	196.20	196.60	195.75	122126	239.07	3346	66109	54.13
SCHNEIDER	EQ	02-Dec-2022	165.95	166.55	167.45	164.15	164.90	164.85	165.69	205001	339.66	3781	73748	35.97
SCI	EQ	02-Dec-2022	134.70	135.50	136.80	133.05	133.90	133.90	134.20	1316186	1766.28	7952	651805	49.52
SCPL	EQ	02-Dec-2022	584.75	590.60	602.00	576.35	594.10	598.85	593.57	27636	164.04	3839	14963	54.14
SDBL	EQ	02-Dec-2022	139.20	139.00	145.85	138.85	145.75	144.85	144.48	1290670	1864.75	9144	678313	52.56
SDL24BEES	EQ	02-Dec-2022	109.60	109.90	109.90	109.70	109.90	109.90	109.85	510	0.56	12	390	76.47
SDL26BEES	EQ	02-Dec-2022	109.50	109.50	109.75	109.46	109.60	109.60	109.69	94475	103.63	30	93752	99.23
SEAMECLTD	EQ	02-Dec-2022	902.80	881.05	919.95	881.05	915.00	912.00	907.79	21810	197.99	836	19666	90.17
SECL	SM	02-Dec-2022	451.90	440.00	449.00	429.35	445.00	441.10	433.68	13750	59.63	11	6250	45.45
SECURCRED	EQ	02-Dec-2022	112.10	112.20	116.00	108.25	115.80	115.10	112.02	366877	410.97	4436	198602	54.13
SECURKLOUD	EQ	02-Dec-2022	60.25	60.20	60.90	59.45	60.10	60.25	59.95	28142	16.87	464	18193	64.65
SEJALLTD	BE	02-Dec-2022	252.00	258.00	258.00	243.20	255.00	256.00	252.75	637	1.61	38	-	-
SELAN	EQ	02-Dec-2022	283.85	290.00	291.30	282.25	283.00	284.00	286.64	62258	178.46	2173	32605	52.37
SELMC	BE	02-Dec-2022	507.70	503.65	533.05	483.00	533.05	533.05	519.53	1473	7.65	191	-	-
SEPC	EQ	02-Dec-2022	8.10	8.10	8.30	8.05	8.25	8.20	8.17	362407	29.61	422	296105	81.71
SEPOWER	EQ	02-Dec-2022	17.60	18.20	18.20	17.15	17.35	17.50	17.59	18924	3.33	221	13060	69.01
SEQUENT	EQ	02-Dec-2022	89.70	89.70	96.50	89.70	94.80	94.65	94.63	5543716	5246.23	35055	1081731	19.51
SERVOTECH	BE	02-Dec-2022	163.10	170.60	170.60	161.40	165.90	165.75	166.22	3393	5.64	93	-	-
SESHAPAPER	EQ	02-Dec-2022	290.75	293.65	293.65	286.60	288.30	287.40	288.36	53336	153.80	1828	32011	60.02
SETCO	EQ	02-Dec-2022	12.00	12.00	12.15	11.80	11.95	11.90	11.99	128692	15.43	436	86205	66.99
SETF10GILT	EQ	02-Dec-2022	206.80	206.51	207.30	206.01	206.01	206.01	206.95	635	1.31	15	137	21.57
SETFGOLD	EQ	02-Dec-2022	46.62	47.41	47.41	46.81	47.29	47.29	47.11	1590641	749.30	4106	1032907	64.94
SETFNIF50	EQ	02-Dec-2022	193.93	193.93	194.03	192.37	193.07	192.92	192.73	502386	968.26	3195	485061	96.55
SETFNIFBK	EQ	02-Dec-2022	433.22	433.23	433.23	430.38	432.30	432.19	430.97	131381	566.22	1557	117327	89.30
SETFNN50	EQ	02-Dec-2022	459.02	461.50	461.50	457.10	460.48	459.06	459.01	14033	64.41	689	9226	65.75
SETUINFRA	BE	02-Dec-2022	1.80	1.80	1.85	1.75	1.80	1.80	1.78	162847	2.90	122	-	-
SFL	EQ	02-Dec-2022	2618.65	2637.75	2654.95	2617.75	2640.00	2631.25	2637.45	10620	280.10	2316	5465	51.46
SGBAPR28I	GB	02-Dec-2022	4940.00	4939.50	4960.00	4925.00	4960.00	4952.04	4945.53	145	7.17	40	134	92.41
SGBAUG24	GB	02-Dec-2022	5246.00	5250.00	5279.50	5250.00	5265.00	5265.02	5270.15	578	30.46	38	572	98.96
SGBAUG27	GB	02-Dec-2022	4979.99	4999.00	4999.00	4975.00	4990.00	4990.00	4980.31	72	3.59	15	65	90.28
SGBAUG28V	GB	02-Dec-2022	4985.47	5000.00	5025.00	4991.15	5025.00	5007.42	5000.54	2817	140.87	205	2619	92.97
SGBAUG29V	GB	02-Dec-2022	4974.99	4926.01	4983.00	4926.00	4942.11	4942.75	4950.48	155	7.67	22	96	61.94
SGBAUG30	GB	02-Dec-2022	5099.81	5124.00	5124.00	5063.00	5095.00	5078.42	5086.21	256	13.02	97	215	83.98
SGBD29VIII	GB	02-Dec-2022	4945.00	4931.00	4969.50	4931.00	4960.00	4964.30	4959.74	76	3.77	20	66	86.84
SGBDC27VII	GB	02-Dec-2022	4910.01	4927.00	4979.99	4926.01	4979.89	4979.89	4956.82	17	0.84	8	16	94.12
SGBDEC2512	GB	02-Dec-2022	5255.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	8	0.42	4	8	100.00
SGBDEC2513	GB	02-Dec-2022	5255.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	50	2.65	9	50	100.00
SGBFEB24	GB	02-Dec-2022	5240.00	5250.00	5286.50	5250.00	5270.11	5270.11	5270.53	153	8.06	19	148	96.73
SGBFEB28IX	GB	02-Dec-2022	4999.98	5010.00	5015.00	4930.00	5015.00	5015.00	4940.88	17	0.84	7	16	94.12
SGBFEB29XI	GB	02-Dec-2022	4933.00	4920.10	4948.00	4920.10	4945.00	4945.00	4945.78	59	2.92	18	58	98.31
SGBJ28VIII	GB	02-Dec-2022	4940.47	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	6	0.30	2	6	100.00
SGBJAN26	GB	02-Dec-2022	5255.01	5300.00	5301.00	5300.00	5301.00	5301.00	5300.16	82	4.35	8	62	75.61
SGBJAN27	GB	02-Dec-2022	5000.00	5040.00	5040.00	5040.00	5040.00	5040.00	5040.00	30	1.51	1	30	100.00
SGBJAN29IX	GB	02-Dec-2022	4935.26	4935.26	4950.00	4930.00	4946.99	4946.99	4938.14	547	27.01	69	463	84.64
SGBJAN29X	GB	02-Dec-2022	4955.00	4955.00	4975.00	4945.00	4945.00	4945.93	4963.69	76	3.77	21	67	88.16
SGBJAN30IX	GB	02-Dec-2022	4936.26	4935.00	4969.00	4912.50	4932.10	4948.24	4946.92	167	8.26	42	140	83.83
SGBJU29III	GB	02-Dec-2022	4922.01	4941.21	4960.00	4941.21	4948.01	4948.01	4951.25	96	4.75	24	92	95.83
SGBJUL25	GB	02-Dec-2022	5250.00	5300.00	5300.25	5300.00	5300.25	5300.25	5300.14	82	4.35	16	74	90.24
SGBJUL27	GB	02-Dec-2022	5078.99	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	3	0.15	2	3	100.00
SGBJUL28IV	GB	02-Dec-2022	4926.43	4935.00	4958.00	4934.01	4949.00	4946.25	4943.89	1120	55.37	165	917	81.88
SGBJUL29IV	GB	02-Dec-2022	4925.50	4947.50	4947.50	4920.01	4939.95	4939.85	4935.73	379	18.71	35	294	77.57
SGBJUN27	GB	02-Dec-2022	4960.00	4960.00	4960.00	4905.11	4905.11	4935.88	4935.89	6	0.30	5	5	83.33
SGBJUN28	GB	02-Dec-2022	4940.00	4940.00	4955.00	4937.05	4955.00	4954.95	4948.90	942	46.62	53	891	94.59
SGBJUN29II	GB	02-Dec-2022	4884.62	4900.01	4919.00	4889.00	4905.00	4903.80	4914.07	2086	102.51	154	2015	96.60
SGBJUN30	GB	02-Dec-2022	4983.10	4983.10	5000.00	4952.00	4997.90	4989.45	4993.93	76	3.80	34	72	94.74
SGBMAR24	GB	02-Dec-2022	5176.00	5200.00	5270.00	5200.00	5270.00	5270.00	5209.32	44	2.29	5	26	59.09
SGBMAR25	GB	02-Dec-2022	5180.00	5220.00	5250.00	5220.00	5230.00	5230.00	5230.03	79	4.13	10	79	100.00
SGBMAR28X	GB	02-Dec-2022	4924.99	4975.00	4975.00	4913.00	4913.00	4913.00	4927.89	9	0.44	4	8	88.89
SGBMAR30X	GB	02-Dec-2022	4984.43	4984.00	5042.00	4947.70	4947.70	4947.70	4991.45	174	8.69	24	168	96.55
SGBMAY25	GB	02-Dec-2022	5200.00	5200.00	5200.00	5162.01	5162.01	5162.01	5181.01	6	0.31	4	6	100.00
SGBMAY26	GB	02-Dec-2022	5050.03	5053.01	5100.00	5050.03	5076.01	5076.01	5066.96	38	1.93	10	29	76.32
SGBMAY28	GB	02-Dec-2022	4895.22	4937.99	4937.99	4911.10	4928.99	4929.63	4923.40	767	37.76	67	641	83.57
SGBMAY29I	GB	02-Dec-2022	4895.27	4909.00	4920.00	4897.25	4914.00	4909.47	4905.41	3083	151.23	260	2578	83.62
SGBMR29XII	GB	02-Dec-2022	4915.00	4924.00	4940.00	4905.00	4927.00	4925.48	4922.24	141	6.94	74	128	90.78
SGBN28VIII	GB	02-Dec-2022	4928.36	4939.00	4950.00	4930.00	4950.00	4950.00	4946.37	114	5.64	26	104	91.23
SGBNOV23	GB	02-Dec-2022	5225.67	5250.00	5290.00	5250.00	5260.00	5260.00	5270.92	26	1.37	6	26	100.00
SGBNOV24	GB	02-Dec-2022	5156.61	5200.00	5230.00	5175.00	5180.00	5179.71	5217.88	62	3.24	10	57	91.94
SGBNOV25	GB	02-Dec-2022	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	3	0.15	1	3	100.00
SGBNOV258	GB	02-Dec-2022	5016.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	10	0.51	10	10	100.00
SGBNOV25IX	GB	02-Dec-2022	5298.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	30	1.53	3	30	100.00
SGBNOV26	GB	02-Dec-2022	5130.00	5130.00	5130.00	5130.00	5130.00	5130.00	5130.00	1	0.05	1	1	100.00
SGBNV29VII	GB	02-Dec-2022	4908.47	4901.10	4938.00	4892.01	4937.25	4931.49	4927.38	627	30.89	251	508	81.02
SGBOC28VII	GB	02-Dec-2022	4938.83	4938.00	4945.00	4934.99	4934.99	4934.99	4942.04	355	17.54	28	330	92.96
SGBOCT25	GB	02-Dec-2022	5199.99	5199.99	5199.99	5110.00	5199.99	5199.99	5145.65	40	2.06	12	38	95.00
SGBOCT25IV	GB	02-Dec-2022	5150.00	5151.00	5151.00	5151.00	5151.00	5151.00	5151.00	1	0.05	1	1	100.00
SGBOCT25V	GB	02-Dec-2022	5545.45	5380.00	5380.00	5380.00	5380.00	5380.00	5380.00	1	0.05	1	1	100.00
SGBOCT27	GB	02-Dec-2022	4925.00	4925.00	4969.00	4925.00	4969.00	4969.00	4929.70	10	0.49	3	8	80.00
SGBOCT27VI	GB	02-Dec-2022	4920.00	4973.79	4973.79	4925.00	4949.99	4949.99	4933.49	14	0.69	5	13	92.86
SGBSEP24	GB	02-Dec-2022	5180.00	5200.05	5230.08	5200.05	5230.00	5230.00	5212.73	128	6.67	7	128	100.00
SGBSEP27	GB	02-Dec-2022	4949.00	4950.00	4975.00	4942.50	4975.00	4975.00	4950.17	45	2.23	12	44	97.78
SGBSEP28VI	GB	02-Dec-2022	4948.00	4970.00	4978.00	4931.10	4960.00	4960.00	4952.89	301	14.91	44	164	54.49
SGBSEP29VI	GB	02-Dec-2022	4949.46	4949.00	4949.00	4910.10	4945.00	4935.92	4931.07	1088	53.65	295	737	67.74
SGIL	EQ	02-Dec-2022	142.15	140.05	144.90	139.00	139.60	139.70	140.25	3166	4.44	169	2242	70.81
SGL	EQ	02-Dec-2022	20.45	20.80	20.80	20.15	20.25	20.25	20.32	13561	2.76	168	6571	48.46
SHAHALLOYS	EQ	02-Dec-2022	54.45	55.00	55.45	53.55	55.20	54.95	54.30	12257	6.66	265	6698	54.65
SHAILY	EQ	02-Dec-2022	1690.55	1718.20	1750.00	1679.90	1722.00	1721.55	1715.58	1964	33.69	378	1331	67.77
SHAKTIPUMP	EQ	02-Dec-2022	437.45	436.00	436.80	414.50	419.90	418.95	424.55	128329	544.82	5478	72809	56.74
SHALBY	EQ	02-Dec-2022	151.55	152.90	154.00	148.75	149.40	149.55	151.85	115618	175.56	3415	62600	54.14
SHALPAINTS	EQ	02-Dec-2022	146.25	145.90	148.00	145.00	145.00	145.30	146.09	41092	60.03	952	19376	47.15
SHANKARA	EQ	02-Dec-2022	705.60	701.25	732.00	701.25	729.00	728.05	722.67	68447	494.65	3664	42445	62.01
SHANTI	EQ	02-Dec-2022	21.00	20.70	22.45	20.70	20.75	20.75	21.23	6234	1.32	55	4241	68.03
SHANTIGEAR	EQ	02-Dec-2022	377.60	379.50	382.00	371.30	376.25	377.25	375.49	98807	371.01	4931	43197	43.72
SHARDACROP	EQ	02-Dec-2022	417.25	417.45	441.00	415.00	432.40	434.45	432.60	282831	1223.54	13139	106141	37.53
SHARDAMOTR	EQ	02-Dec-2022	804.70	805.05	814.00	800.00	805.00	803.25	806.96	7513	60.63	843	4996	66.50
SHAREINDIA	EQ	02-Dec-2022	1251.35	1245.00	1259.50	1238.60	1245.30	1247.65	1248.28	55561	693.55	2723	16760	30.17
SHARIABEES	EQ	02-Dec-2022	437.11	441.97	441.97	432.85	436.75	435.41	435.27	1523	6.63	71	583	38.28
SHEMAROO	BE	02-Dec-2022	143.90	146.75	151.05	144.10	151.05	151.05	148.53	43930	65.25	379	-	-
SHIGAN	SM	02-Dec-2022	85.00	82.10	82.10	82.00	82.00	82.00	82.05	6000	4.92	2	6000	100.00
SHILPAMED	EQ	02-Dec-2022	304.70	304.70	304.90	300.00	302.95	302.10	302.28	317168	958.75	7179	90674	28.59
SHIVALIK	EQ	02-Dec-2022	737.25	725.05	740.00	718.05	721.00	721.35	724.25	13598	98.48	981	9453	69.52
SHIVAMAUTO	EQ	02-Dec-2022	31.50	31.50	31.75	30.90	31.35	31.45	31.37	89401	28.05	569	47975	53.66
SHIVAMILLS	EQ	02-Dec-2022	103.70	103.50	104.65	102.20	103.00	102.85	103.22	6566	6.78	223	4357	66.36
SHIVATEX	EQ	02-Dec-2022	130.60	130.75	132.80	128.95	131.10	130.65	130.74	12262	16.03	373	8503	69.34
SHK	EQ	02-Dec-2022	137.30	136.00	138.65	136.00	137.90	137.40	137.36	67273	92.41	1943	35338	52.53
SHOPERSTOP	EQ	02-Dec-2022	700.90	705.70	705.70	687.10	695.95	696.20	696.38	37150	258.71	4384	18014	48.49
SHRADHA	BE	02-Dec-2022	70.00	66.55	70.95	66.55	70.90	69.50	68.94	1774	1.22	19	-	-
SHREDIGCEM	EQ	02-Dec-2022	70.85	70.90	71.50	70.00	70.60	70.25	70.78	250956	177.64	2714	114216	45.51
SHREECEM	EQ	02-Dec-2022	24007.50	24000.00	24162.00	23510.00	24050.00	24094.85	24014.67	28427	6826.65	8006	9351	32.89
SHREEPUSHK	EQ	02-Dec-2022	192.85	195.00	197.05	192.05	196.00	196.25	195.26	34011	66.41	1046	20340	59.80
SHREERAMA	BE	02-Dec-2022	14.20	13.85	14.20	13.85	14.15	14.10	13.99	23850	3.34	114	-	-
SHRENIK	EQ	02-Dec-2022	1.85	1.90	1.90	1.85	1.90	1.85	1.87	865004	16.15	613	545530	63.07
SHREYANIND	EQ	02-Dec-2022	164.45	164.45	169.15	161.10	161.80	161.85	164.52	51750	85.14	2137	14331	27.69
SHREYAS	EQ	02-Dec-2022	305.90	307.50	322.55	305.10	317.25	316.60	315.24	125055	394.22	6394	62132	49.68
SHRIPISTON	BE	02-Dec-2022	968.45	971.00	1016.85	921.25	1016.85	1013.40	984.57	2243	22.08	134	-	-
SHRIRAMPPS	EQ	02-Dec-2022	78.80	79.45	81.70	78.65	80.55	80.75	80.54	575958	463.88	4664	297503	51.65
SHUBHLAXMI	SM	02-Dec-2022	46.30	46.30	47.50	46.30	47.50	47.50	46.90	2000	0.94	2	2000	100.00
SHYAMCENT	EQ	02-Dec-2022	21.85	21.80	21.95	21.55	21.90	21.85	21.82	142317	31.05	1074	107364	75.44
SHYAMMETL	EQ	02-Dec-2022	294.45	294.45	296.55	293.55	295.95	295.55	295.61	83108	245.68	1545	26224	31.55
SHYAMTEL	BE	02-Dec-2022	9.15	9.15	9.60	9.00	9.50	9.50	9.14	2550	0.23	29	-	-
SIDDHIKA	SM	02-Dec-2022	156.00	163.80	163.80	163.80	163.80	163.80	163.80	4000	6.55	2	4000	100.00
SIEMENS	EQ	02-Dec-2022	2774.95	2776.00	2776.40	2725.85	2775.00	2766.75	2751.22	300778	8275.08	19746	149582	49.73
SIGACHI	EQ	02-Dec-2022	295.35	294.85	294.85	289.00	291.00	290.95	290.63	87621	254.66	3476	44946	51.30
SIGIND	EQ	02-Dec-2022	40.05	40.05	40.25	39.50	39.50	39.70	39.72	25850	10.27	187	23360	90.37
SIKKO	BE	02-Dec-2022	107.80	111.00	111.00	106.15	108.20	108.40	108.25	11934	12.92	405	-	-
SIL	BE	02-Dec-2022	28.00	28.25	28.30	27.85	27.90	27.95	28.02	74821	20.97	647	-	-
SILGO	EQ	02-Dec-2022	23.55	23.50	23.90	23.40	23.65	23.65	23.60	18645	4.40	94	15779	84.63
SILINV	EQ	02-Dec-2022	330.70	337.25	338.75	326.00	330.95	329.90	329.58	887	2.92	84	755	85.12
SILLYMONKS	BE	02-Dec-2022	31.00	32.40	32.40	30.40	30.55	30.55	30.79	2806	0.86	31	-	-
SILVER	EQ	02-Dec-2022	64.71	65.46	66.29	65.35	65.95	66.01	65.69	243822	160.16	890	213245	87.46
SILVERBEES	EQ	02-Dec-2022	62.53	62.89	63.95	62.89	63.75	63.76	63.63	2931386	1865.12	4430	1800597	61.42
SILVERTUC	BE	02-Dec-2022	325.00	322.00	329.95	321.00	321.15	322.55	325.09	5054	16.43	82	-	-
SIMBHALS	EQ	02-Dec-2022	21.80	22.05	23.75	21.70	23.30	23.05	22.95	168241	38.62	790	85770	50.98
SIMPLEXINF	EQ	02-Dec-2022	61.60	63.45	64.45	59.75	62.00	62.15	62.07	66340	41.18	510	46976	70.81
SINTERCOM	EQ	02-Dec-2022	105.00	112.30	112.30	106.00	106.60	106.60	107.01	2584	2.77	89	1608	62.23
SIRCA	EQ	02-Dec-2022	694.80	693.05	703.50	693.05	695.00	695.35	699.02	66208	462.81	2228	20173	30.47
SIS	EQ	02-Dec-2022	399.75	401.00	401.60	392.40	396.70	395.75	397.18	51379	204.06	4109	28062	54.62
SITINET	EQ	02-Dec-2022	1.55	1.50	1.60	1.50	1.60	1.55	1.55	1678454	26.03	708	1408951	83.94
SIYSIL	EQ	02-Dec-2022	529.10	535.00	559.50	529.00	545.00	546.05	549.29	451799	2481.70	14241	192388	42.58
SJS	EQ	02-Dec-2022	454.70	453.75	458.00	451.00	452.20	452.55	454.55	115166	523.48	3941	94278	81.86
SJVN	EQ	02-Dec-2022	39.25	39.90	40.35	39.10	39.30	39.25	39.68	9816113	3894.73	20070	3719293	37.89
SKFINDIA	EQ	02-Dec-2022	4848.95	4860.00	4927.95	4807.55	4850.00	4837.90	4883.42	34055	1663.05	7840	13241	38.88
SKIPPER	EQ	02-Dec-2022	90.55	90.10	108.65	90.10	108.65	108.65	105.86	3088619	3269.50	12148	1804834	58.43
SKMEGGPROD	BE	02-Dec-2022	129.85	134.20	136.00	129.00	134.00	134.55	133.68	92475	123.62	849	-	-
SKP	SM	02-Dec-2022	237.00	237.50	237.60	230.80	232.00	232.00	233.17	22000	51.30	14	9000	40.91
SMARTLINK	EQ	02-Dec-2022	152.25	150.10	153.00	144.40	150.75	149.40	149.51	19787	29.58	632	9953	50.30
SMCGLOBAL	EQ	02-Dec-2022	79.45	80.40	80.40	78.90	79.10	79.25	79.54	25970	20.66	283	20157	77.62
SMLISUZU	EQ	02-Dec-2022	740.30	754.90	769.80	740.00	753.00	751.80	754.98	56136	423.82	3924	21835	38.90
SMLT	EQ	02-Dec-2022	140.30	140.00	140.35	135.00	137.35	138.00	138.00	28930	39.92	1017	16352	56.52
SMSLIFE	EQ	02-Dec-2022	636.15	644.95	655.00	623.05	632.30	639.05	635.92	660	4.20	108	429	65.00
SMSPHARMA	EQ	02-Dec-2022	84.40	86.00	86.05	83.35	84.15	84.65	84.55	18209	15.40	487	5978	32.83
SMVD	SM	02-Dec-2022	15.00	15.75	15.75	15.75	15.75	15.75	15.75	8080	1.27	2	8080	100.00
SNOWMAN	EQ	02-Dec-2022	36.70	36.70	38.30	36.65	37.60	37.55	37.59	363562	136.65	2218	203508	55.98
SOBHA	EQ	02-Dec-2022	622.95	622.95	651.40	621.05	635.60	637.15	640.20	392538	2513.03	17465	126721	32.28
SOFTTECH	EQ	02-Dec-2022	152.15	154.05	159.75	147.50	154.00	150.65	152.19	1955	2.98	99	1118	57.19
SOLARA	EQ	02-Dec-2022	451.05	450.00	477.00	440.75	444.10	448.10	444.76	82852	368.49	6208	41396	49.96
SOLARINDS	EQ	02-Dec-2022	4078.55	4092.25	4132.45	4040.05	4085.00	4086.20	4087.62	53657	2193.29	9512	26743	49.84
SOLEX	SM	02-Dec-2022	307.20	321.85	322.55	320.00	322.55	322.55	321.73	11600	37.32	27	8400	72.41
SOMANYCERA	EQ	02-Dec-2022	501.80	504.20	523.80	501.00	511.00	511.30	514.62	227984	1173.26	5050	201441	88.36
SOMATEX	EQ	02-Dec-2022	7.50	7.65	7.70	7.35	7.45	7.50	7.52	6870	0.52	51	6112	88.97
SOMICONVEY	BE	02-Dec-2022	40.90	40.90	42.00	40.70	41.90	41.75	41.57	3118	1.30	51	-	-
SONACOMS	EQ	02-Dec-2022	463.20	463.15	467.90	458.50	460.55	462.05	461.54	1217995	5621.49	35276	804628	66.06
SONAMCLOCK	EQ	02-Dec-2022	41.40	40.50	42.30	40.50	41.00	41.20	41.25	4757	1.96	123	1157	24.32
SONATSOFTW	EQ	02-Dec-2022	581.45	578.45	587.95	578.45	581.00	585.25	583.41	88153	514.30	6620	52125	59.13
SOTL	EQ	02-Dec-2022	321.05	333.00	333.00	321.50	324.50	324.60	325.68	63455	206.66	2764	36753	57.92
SOUTHBANK	EQ	02-Dec-2022	16.80	16.85	16.95	16.45	16.80	16.75	16.76	35886221	6015.97	22058	17786556	49.56
SOUTHWEST	EQ	02-Dec-2022	124.60	128.00	128.15	122.00	124.70	123.95	123.62	81316	100.52	603	35990	44.26
SPAL	EQ	02-Dec-2022	395.00	396.20	402.00	393.10	395.05	395.55	397.51	17455	69.39	1774	6452	36.96
SPANDANA	BE	02-Dec-2022	555.30	564.00	569.00	550.90	568.00	567.05	561.45	10945	61.45	364	-	-
SPARC	EQ	02-Dec-2022	256.10	255.75	256.10	252.55	254.00	254.25	254.06	153856	390.89	3738	51137	33.24
SPCENET	BE	02-Dec-2022	20.00	19.05	21.00	19.05	21.00	21.00	20.90	376072	78.61	593	-	-
SPECIALITY	EQ	02-Dec-2022	202.30	201.75	203.50	199.90	200.00	200.50	200.89	50020	100.49	1269	31463	62.90
SPENCERS	EQ	02-Dec-2022	70.70	70.70	70.90	68.85	69.15	69.00	69.62	270119	188.06	2852	190467	70.51
SPENTEX	BZ	02-Dec-2022	1.80	1.80	1.85	1.75	1.85	1.85	1.84	24389	0.45	24	-	-
SPIC	EQ	02-Dec-2022	66.50	66.50	67.50	65.95	66.00	66.10	66.54	852423	567.18	4473	415841	48.78
SPICEJET	EQ	02-Dec-2022	38.60	39.00	39.35	38.60	38.85	38.95	38.98	1961092	764.35	9040	703503	35.87
SPLIL	EQ	02-Dec-2022	74.85	76.00	78.90	75.15	77.00	77.20	77.28	196958	152.21	2474	111522	56.62
SPLPETRO	EQ	02-Dec-2022	767.95	762.20	791.60	762.20	780.25	780.30	781.41	30940	241.77	3671	19852	64.16
SPMLINFRA	EQ	02-Dec-2022	34.10	35.25	35.25	33.25	33.80	33.70	33.72	25613	8.64	292	19025	74.28
SPORTKING	EQ	02-Dec-2022	714.75	719.80	798.00	710.45	760.30	763.95	756.52	58257	440.73	4717	25974	44.59
SPTL	EQ	02-Dec-2022	2.55	2.55	2.65	2.45	2.65	2.65	2.55	4723918	120.43	1540	2298488	48.66
SREEL	EQ	02-Dec-2022	219.90	219.85	222.40	217.20	219.05	218.45	218.75	8414	18.41	336	5700	67.74
SREIBNPNCD	NT	02-Dec-2022	165.00	165.00	165.00	165.00		165.00	165.00	5	0.01	1	5	100.00
SREIBNPNCD	NU	02-Dec-2022	185.05	185.00	185.00	185.00	185.00	185.00	185.00	60	0.11	1	60	100.00
SREIBNPNCD	Y8	02-Dec-2022	398.90	386.00	403.95	386.00	403.95	403.68	400.97	195	0.78	4	195	100.00
SREIBNPNCD	Y9	02-Dec-2022	390.90	389.90	390.00	389.90	390.00	389.95	389.95	150	0.58	4	150	100.00
SREINFRA	BE	02-Dec-2022	2.95	3.00	3.05	2.95	3.05	3.05	3.01	298219	8.98	368	-	-
SRF	EQ	02-Dec-2022	2398.55	2398.50	2405.00	2360.00	2399.00	2398.60	2379.88	486483	11577.70	36887	227610	46.79
SRHHYPOLTD	EQ	02-Dec-2022	537.60	537.60	545.10	530.00	531.00	534.15	535.37	34277	183.51	1939	25176	73.45
SRPL	EQ	02-Dec-2022	77.25	76.50	78.25	75.85	78.20	76.95	77.20	127341	98.31	386	91745	72.05
SRTRANSFIN	EQ	02-Dec-2022	1286.85	1286.65	1298.20	1268.00	1286.35	1290.35	1282.07	1033710	13252.83	39857	396732	38.38
SRTRANSFIN	YH	02-Dec-2022	1011.40	1006.00	1011.40	1000.55	1010.02	1010.01	1010.14	524	5.29	23	412	78.63
SRTRANSFIN	YI	02-Dec-2022	1060.00	1045.00	1059.00	1045.00	1059.00	1059.00	1058.90	147	1.56	4	145	98.64
SRTRANSFIN	YK	02-Dec-2022	1041.00	1033.10	1033.10	1033.00	1033.00	1033.00	1033.05	200	2.07	3	200	100.00
SRTRANSFIN	YL	02-Dec-2022	1075.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	70	0.76	2	70	100.00
SRTRANSFIN	YU	02-Dec-2022	1480.00	1478.00	1478.00	1478.00	1478.00	1478.00	1478.00	15	0.22	1	15	100.00
SRTRANSFIN	YV	02-Dec-2022	1018.20	1013.15	1013.15	1013.15	1013.15	1013.15	1013.15	100	1.01	1	100	100.00
SRTRANSFIN	YY	02-Dec-2022	1087.49	1087.49	1087.49	1087.49	1087.49	1087.49	1087.49	50	0.54	1	50	100.00
SRTRANSFIN	YZ	02-Dec-2022	1179.00	1114.10	1159.90	1114.10	1153.87	1153.87	1148.33	5	0.06	3	2	40.00
SRTRANSFIN	Z2	02-Dec-2022	1430.00	1430.00	1430.00	1429.40	1429.40	1429.40	1429.53	46	0.66	4	46	100.00
SRTRANSFIN	Z3	02-Dec-2022	995.30	995.30	1006.00	995.30	1006.00	1005.97	1004.60	350	3.52	6	305	87.14
SRTRANSFIN	Z5	02-Dec-2022	1030.00	1030.01	1030.01	1030.00	1030.00	1030.00	1030.00	40	0.41	3	40	100.00
SRTRANSFIN	Z8	02-Dec-2022	1041.18	1042.21	1042.21	1042.21	1042.21	1042.21	1042.21	100	1.04	2	50	50.00
SRTRANSFIN	ZH	02-Dec-2022	1061.20	1066.00	1082.90	1066.00	1082.90	1082.90	1077.27	300	3.23	3	200	66.67
SRTRANSFIN	ZI	02-Dec-2022	1070.20	1088.20	1088.20	1088.20	1088.20	1088.20	1088.20	100	1.09	1	100	100.00
SRTRANSFIN	ZK	02-Dec-2022	1332.51	1265.02	1265.02	1265.02	1265.02	1265.02	1265.02	25	0.32	1	25	100.00
SSINFRA	ST	02-Dec-2022	8.90	8.55	9.30	8.55	9.30	9.25	9.13	24000	2.19	8	21000	87.50
SSWL	EQ	02-Dec-2022	164.70	167.90	167.90	164.70	166.00	165.45	165.97	112518	186.74	2052	72073	64.05
STAR	EQ	02-Dec-2022	343.50	344.25	352.00	338.10	350.00	349.80	346.48	473447	1640.40	11050	226033	47.74
STARCEMENT	EQ	02-Dec-2022	106.40	106.90	107.40	105.60	106.70	106.55	106.52	185031	197.09	2933	112176	60.63
STARHEALTH	EQ	02-Dec-2022	637.50	637.50	640.50	627.00	635.00	632.55	637.01	68420	435.84	8201	38581	56.39
STARPAPER	EQ	02-Dec-2022	194.55	195.15	195.70	192.65	193.35	193.20	194.27	35809	69.56	2330	20670	57.72
STARTECK	EQ	02-Dec-2022	135.50	142.05	142.05	131.05	131.10	132.80	135.37	3891	5.27	865	1093	28.09
STCINDIA	EQ	02-Dec-2022	101.95	102.00	106.65	101.50	102.60	103.05	103.91	493193	512.46	6569	113898	23.09
STEELCAS	EQ	02-Dec-2022	436.80	441.90	441.90	435.00	438.85	437.65	436.29	1823	7.95	186	1231	67.53
STEELCITY	EQ	02-Dec-2022	60.70	60.15	62.90	60.15	61.85	61.65	61.98	39037	24.19	416	25125	64.36
STEELXIND	EQ	02-Dec-2022	13.75	13.85	14.25	13.10	13.45	13.35	13.29	5799731	770.59	3079	2396405	41.32
STEL	EQ	02-Dec-2022	141.30	141.30	145.90	139.20	141.00	142.00	143.02	18940	27.09	606	13684	72.25
STERTOOLS	EQ	02-Dec-2022	277.45	277.90	291.30	277.90	291.30	291.30	290.12	151596	439.81	2557	87275	57.57
STLTECH	EQ	02-Dec-2022	176.80	177.25	177.95	175.80	177.20	176.85	176.83	566308	1001.42	6408	322678	56.98
STOVEKRAFT	EQ	02-Dec-2022	613.20	612.00	613.95	605.00	610.50	611.60	610.06	98006	597.89	4456	71715	73.17
STYLAMIND	EQ	02-Dec-2022	1138.30	1140.00	1162.00	1133.00	1154.00	1143.95	1149.75	53272	612.49	2222	31676	59.46
SUBCAPCITY	BE	02-Dec-2022	97.90	93.10	99.00	93.10	98.30	98.30	97.59	754	0.74	16	-	-
SUBEXLTD	EQ	02-Dec-2022	34.15	34.20	34.35	33.40	33.95	33.90	33.82	3709863	1254.75	9546	1450379	39.10
SUBROS	EQ	02-Dec-2022	296.90	296.90	314.00	295.45	308.10	307.95	305.30	24072	73.49	1393	13624	56.60
SUDARSCHEM	EQ	02-Dec-2022	394.25	394.25	399.00	389.40	392.95	392.00	392.04	83195	326.16	5687	54217	65.17
SUKHJITS	EQ	02-Dec-2022	427.65	427.65	428.05	421.00	428.00	426.85	424.82	2034	8.64	210	1150	56.54
SUMEETINDS	EQ	02-Dec-2022	5.20	5.30	5.30	5.15	5.30	5.20	5.22	54072	2.82	225	46163	85.37
SUMICHEM	EQ	02-Dec-2022	467.85	470.45	472.90	466.05	469.10	470.60	469.81	228282	1072.50	6572	143821	63.00
SUMIT	BE	02-Dec-2022	34.55	34.55	36.25	32.85	36.25	36.25	34.57	794105	274.52	1308	-	-
SUMMITSEC	EQ	02-Dec-2022	631.65	629.25	648.90	626.00	643.00	644.35	638.28	3761	24.01	353	2190	58.23
SUNCLAYLTD	EQ	02-Dec-2022	5327.55	5327.60	5410.00	5296.55	5350.00	5309.10	5328.93	2790	148.68	787	1606	57.56
SUNDARAM	EQ	02-Dec-2022	2.85	2.85	2.85	2.80	2.85	2.85	2.83	461150	13.05	325	353252	76.60
SUNDARMFIN	EQ	02-Dec-2022	2250.25	2250.00	2270.00	2232.05	2251.15	2258.25	2256.03	16366	369.22	2861	10915	66.69
SUNDARMHLD	EQ	02-Dec-2022	97.90	97.90	99.50	96.90	99.20	98.60	98.08	160532	157.45	2280	92167	57.41
SUNDRMBRAK	EQ	02-Dec-2022	320.45	319.50	320.00	315.25	316.00	316.45	317.13	2169	6.88	337	1449	66.80
SUNDRMFAST	EQ	02-Dec-2022	914.50	911.00	924.00	902.10	905.10	910.00	916.51	54420	498.76	3973	33280	61.15
SUNFLAG	EQ	02-Dec-2022	92.25	94.00	94.60	91.65	92.40	92.25	92.81	399544	370.82	4566	209966	52.55
SUNPHARMA	EQ	02-Dec-2022	1046.45	1048.30	1049.85	1034.80	1041.75	1040.00	1039.80	2284133	23750.31	88727	1608449	70.42
SUNTECK	EQ	02-Dec-2022	405.55	405.65	407.55	396.00	398.10	399.40	400.55	428132	1714.87	12311	223711	52.25
SUNTV	EQ	02-Dec-2022	494.65	494.65	501.50	490.85	491.60	491.65	495.79	2992317	14835.54	38971	749267	25.04
SUPERHOUSE	EQ	02-Dec-2022	213.35	220.00	220.00	213.50	215.55	215.30	215.16	14625	31.47	348	7839	53.60
SUPERSPIN	EQ	02-Dec-2022	9.20	9.20	9.40	9.05	9.10	9.20	9.14	31329	2.86	94	20614	65.80
SUPRAJIT	EQ	02-Dec-2022	345.00	347.95	349.00	341.50	345.75	344.65	343.71	185957	639.14	4022	143056	76.93
SUPREMEENG	EQ	02-Dec-2022	1.45	1.45	1.45	1.40	1.45	1.45	1.44	411832	5.92	253	300626	73.00
SUPREMEIND	EQ	02-Dec-2022	2431.15	2465.00	2531.95	2438.05	2498.00	2508.10	2489.54	67225	1673.59	8375	35442	52.72
SUPREMEINF	BE	02-Dec-2022	21.55	21.45	21.50	21.00	21.45	21.20	21.09	9353	1.97	52	-	-
SUPRIYA	EQ	02-Dec-2022	251.25	253.00	258.50	250.05	251.40	251.60	253.99	326767	829.97	20033	154336	47.23
SURANASOL	EQ	02-Dec-2022	23.15	23.35	23.55	22.75	23.15	23.15	23.11	53333	12.32	498	37697	70.68
SURANAT&P	EQ	02-Dec-2022	10.85	11.00	11.00	10.55	11.00	10.95	10.86	58626	6.37	309	51306	87.51
SURANI	SM	02-Dec-2022	22.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	2	4000	100.00
SURYALAXMI	EQ	02-Dec-2022	62.30	62.25	62.85	61.30	61.35	61.60	62.06	26591	16.50	334	14568	54.79
SURYAROSNI	EQ	02-Dec-2022	466.65	466.30	495.25	462.50	479.15	481.20	484.54	490574	2377.03	17053	141225	28.79
SURYODAY	EQ	02-Dec-2022	104.00	104.95	107.90	103.35	104.55	104.35	105.79	372349	393.91	4812	232494	62.44
SUTLEJTEX	EQ	02-Dec-2022	63.90	63.90	65.80	63.60	64.55	64.70	64.80	236155	153.02	2647	118983	50.38
SUULD	EQ	02-Dec-2022	42.80	43.50	44.90	42.95	44.90	44.80	44.61	1123165	501.00	6779	807725	71.92
SUVEN	EQ	02-Dec-2022	63.25	63.65	63.75	62.75	63.35	63.25	63.17	119921	75.76	1193	79115	65.97
SUVENPHAR	EQ	02-Dec-2022	463.95	463.95	473.70	459.50	466.00	467.35	463.35	251744	1166.45	15480	174335	69.25
SUVIDHAA	EQ	02-Dec-2022	5.05	5.10	5.20	5.05	5.20	5.15	5.15	124514	6.41	237	109704	88.11
SUZLON	EQ	02-Dec-2022	9.05	9.10	9.50	8.85	9.45	9.45	9.26	179074652	16575.22	80881	72718907	40.61
SUZLONPP	E1	02-Dec-2022	6.55	6.65	7.00	6.50	7.00	6.95	6.86	9554407	654.98	1931	6718480	70.32
SVPGLOB	EQ	02-Dec-2022	34.75	35.35	35.35	33.60	34.00	34.00	34.31	79709	27.35	582	55003	69.00
SWANENERGY	EQ	02-Dec-2022	250.10	250.10	258.80	250.05	255.00	254.95	254.35	409883	1042.55	8162	188630	46.02
SWARAJ	SM	02-Dec-2022	59.75	61.45	62.35	56.80	59.95	59.60	59.02	240000	141.66	109	182000	75.83
SWARAJENG	EQ	02-Dec-2022	1620.75	1627.70	1637.00	1610.00	1621.00	1616.40	1624.55	3930	63.84	653	2185	55.60
SWASTIK	SM	02-Dec-2022	81.00	84.25	84.25	81.00	81.80	81.80	82.30	62400	51.35	41	51600	82.69
SWELECTES	EQ	02-Dec-2022	345.50	345.00	351.30	337.80	344.20	343.65	346.21	9607	33.26	842	4071	42.38
SWSOLAR	EQ	02-Dec-2022	288.50	289.90	293.70	288.30	288.80	288.75	289.72	140791	407.89	2860	83228	59.11
SYMPHONY	EQ	02-Dec-2022	917.70	922.30	939.00	910.60	931.50	931.05	928.99	31845	295.84	4872	17988	56.49
SYNCOMF	EQ	02-Dec-2022	7.90	7.95	8.00	7.85	7.95	7.90	7.92	636424	50.43	1620	481668	75.68
SYNGENE	EQ	02-Dec-2022	608.80	611.45	611.45	596.00	604.95	602.60	600.30	329356	1977.11	12405	163616	49.68
SYRMA	EQ	02-Dec-2022	284.70	284.70	285.00	279.50	282.90	282.40	282.10	342158	965.22	8783	165593	48.40
TAINWALCHM	EQ	02-Dec-2022	98.60	98.60	100.60	97.25	98.00	98.15	99.36	22618	22.47	233	15989	70.69
TAJGVK	EQ	02-Dec-2022	217.55	213.25	221.80	213.25	219.75	219.90	219.69	224733	493.72	5070	83466	37.14
TAKE	EQ	02-Dec-2022	24.35	24.60	25.20	24.30	24.75	24.75	24.82	470826	116.88	2064	215867	45.85
TALBROAUTO	EQ	02-Dec-2022	462.85	500.00	500.90	480.30	491.00	489.55	490.93	251904	1236.66	9958	57272	22.74
TANLA	EQ	02-Dec-2022	790.10	790.00	811.00	785.15	792.80	792.80	798.01	297663	2375.39	12396	67113	22.55
TANTIACONS	BZ	02-Dec-2022	12.65	12.65	12.95	12.25	12.90	12.90	12.40	8796	1.09	37	-	-
TARACHAND	SM	02-Dec-2022	72.80	72.80	72.80	70.15	71.00	70.75	70.91	38000	26.95	17	26000	68.42
TARC	EQ	02-Dec-2022	42.90	42.90	43.90	42.70	43.00	43.00	43.33	930100	402.97	3710	476197	51.20
TARMAT	EQ	02-Dec-2022	56.65	56.95	57.50	55.60	55.65	56.00	56.42	33473	18.89	433	16574	49.51
TARSONS	EQ	02-Dec-2022	701.95	707.00	739.00	703.55	733.50	732.50	728.91	166624	1214.54	11237	62692	37.62
TASTYBITE	EQ	02-Dec-2022	11739.05	11701.00	11800.00	11600.00	11800.00	11750.65	11715.55	1044	122.31	319	812	77.78
TATACAPHSG	N2	02-Dec-2022	1070.80	1070.00	1071.50	1065.00	1071.00	1071.00	1070.97	370	3.96	11	360	97.30
TATACAPHSG	N4	02-Dec-2022	1024.00	1021.95	1021.95	1021.95	1021.95	1021.95	1021.95	152	1.55	4	152	100.00
TATACAPHSG	N6	02-Dec-2022	1079.01	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	50	0.54	2	50	100.00
TATACAPHSG	N8	02-Dec-2022	1040.00	1050.00	1050.00	1030.00	1030.00	1034.43	1037.55	20	0.21	5	20	100.00
TATACHEM	EQ	02-Dec-2022	1048.70	1048.00	1053.00	1031.05	1039.50	1039.35	1039.27	1021911	10620.46	37209	291602	28.53
TATACOFFEE	EQ	02-Dec-2022	232.35	233.60	233.75	230.20	231.25	231.70	231.47	745446	1725.45	6806	307951	41.31
TATACOMM	EQ	02-Dec-2022	1297.90	1293.00	1339.90	1290.00	1320.00	1321.55	1324.62	847039	11220.05	36902	300769	35.51
TATACONSUM	EQ	02-Dec-2022	813.20	810.00	812.50	792.20	795.05	795.55	799.11	2882169	23031.82	47166	1858191	64.47
TATAELXSI	EQ	02-Dec-2022	7071.65	7071.65	7081.65	6950.00	7030.00	7033.95	7012.73	202824	14223.50	28761	59363	29.27
TATAINVEST	EQ	02-Dec-2022	2341.40	2349.90	2362.00	2320.00	2326.00	2329.15	2337.90	17780	415.68	2760	10297	57.91
TATAMETALI	EQ	02-Dec-2022	782.95	782.90	792.40	780.00	787.95	787.95	787.73	64374	507.09	2959	27508	42.73
TATAMOTORS	EQ	02-Dec-2022	438.25	439.00	441.15	435.00	435.50	435.40	437.03	8352658	36503.49	103291	3484977	41.72
TATAMTRDVR	EQ	02-Dec-2022	234.55	234.95	236.55	231.25	232.55	232.75	234.06	1476658	3456.34	11553	616414	41.74
TATAPOWER	EQ	02-Dec-2022	224.85	225.45	226.35	223.85	225.10	225.25	225.04	7223274	16255.44	60727	2951007	40.85
TATASTEEL	EQ	02-Dec-2022	110.75	110.80	112.50	110.15	111.85	112.00	111.54	70541914	78685.61	227806	34109809	48.35
TATASTLLP	EQ	02-Dec-2022	667.55	674.90	680.00	649.20	670.00	670.75	669.06	61239	409.72	3424	22779	37.20
TATVA	EQ	02-Dec-2022	2237.90	2234.55	2287.70	2232.10	2251.00	2252.45	2265.44	6809	154.25	1258	4151	60.96
TBZ	EQ	02-Dec-2022	74.75	74.75	76.25	74.10	75.40	75.05	75.10	135576	101.82	2705	45208	33.35
TCFSL	ND	02-Dec-2022	1022.50	1025.00	1025.00	1023.05	1024.00	1024.00	1023.49	385	3.94	8	385	100.00
TCFSL	NL	02-Dec-2022	1063.00	1063.99	1063.99	1060.00	1061.00	1060.80	1062.17	175	1.86	5	175	100.00
TCI	EQ	02-Dec-2022	674.20	678.00	683.90	667.75	681.05	679.35	676.26	45174	305.50	3738	22720	50.29
TCIEXP	EQ	02-Dec-2022	1874.80	1878.35	1896.90	1860.00	1865.00	1865.95	1873.81	38034	712.69	3472	28159	74.04
TCNSBRANDS	EQ	02-Dec-2022	564.40	569.00	578.00	564.50	567.15	567.35	569.25	30302	172.49	2621	20921	69.04
TCPLPACK	EQ	02-Dec-2022	1627.80	1638.00	1640.00	1601.00	1607.50	1607.15	1617.54	9459	153.00	2001	5494	58.08
TCS	EQ	02-Dec-2022	3475.65	3458.10	3468.90	3413.00	3437.10	3439.15	3431.97	2411749	82770.56	145867	1359185	56.36
TDPOWERSYS	EQ	02-Dec-2022	113.85	114.80	125.50	114.05	116.35	116.50	119.71	1027330	1229.78	12112	504819	49.14
TEAMLEASE	EQ	02-Dec-2022	2510.20	2520.00	2580.00	2510.20	2512.10	2528.45	2536.53	27133	688.24	5427	18632	68.67
TECH	EQ	02-Dec-2022	31.63	32.14	32.14	31.21	31.52	31.53	31.48	10879	3.42	153	5034	46.27
TECHIN	BE	02-Dec-2022	10.25	10.25	10.25	9.95	10.10	10.10	10.08	15977	1.61	46	-	-
TECHM	EQ	02-Dec-2022	1101.50	1101.50	1116.30	1100.05	1114.00	1114.75	1110.01	3418928	37950.51	81517	1998902	58.47
TECHNOE	EQ	02-Dec-2022	318.30	321.00	324.00	314.90	323.35	322.60	321.03	126562	406.30	4878	80491	63.60
TEGA	EQ	02-Dec-2022	571.25	565.20	577.10	564.10	573.00	572.00	573.06	33290	190.77	1994	21231	63.78
TEJASNET	EQ	02-Dec-2022	662.10	660.90	668.70	638.00	640.80	641.25	649.83	597475	3882.58	18428	262922	44.01
TEMBO	EQ	02-Dec-2022	110.00	111.45	111.45	109.00	110.50	110.00	110.11	34519	38.01	252	2609	7.56
TERASOFT	EQ	02-Dec-2022	47.80	47.45	48.40	46.65	46.90	46.95	47.40	27930	13.24	357	18781	67.24
TEXINFRA	EQ	02-Dec-2022	65.20	65.25	65.60	64.05	65.00	64.70	64.56	47181	30.46	554	24727	52.41
TEXMOPIPES	EQ	02-Dec-2022	60.00	60.40	60.90	59.55	59.80	60.45	60.24	80218	48.32	1240	53275	66.41
TEXRAIL	EQ	02-Dec-2022	60.45	60.70	61.45	59.80	60.25	60.30	60.54	3728151	2257.10	12789	1110467	29.79
TFCILTD	EQ	02-Dec-2022	78.30	78.75	80.20	77.15	78.55	78.35	78.65	529510	416.48	4193	168671	31.85
TFL	BE	02-Dec-2022	10.45	10.95	10.95	10.20	10.60	10.55	10.49	7426	0.78	28	-	-
TGBHOTELS	EQ	02-Dec-2022	11.25	11.60	11.60	10.90	11.45	11.35	11.24	34757	3.91	108	17712	50.96
THANGAMAYL	EQ	02-Dec-2022	1023.60	1003.35	1040.00	1003.35	1038.00	1033.05	1030.78	3389	34.93	515	1779	52.49
THEINVEST	EQ	02-Dec-2022	92.80	94.25	94.30	91.40	91.65	92.00	92.49	15790	14.60	193	11259	71.30
THEJO	SM	02-Dec-2022	1176.00	1175.00	1175.00	1140.10	1141.80	1147.30	1164.27	1650	19.21	11	1650	100.00
THEMISMED	EQ	02-Dec-2022	1014.75	1014.80	1097.70	995.45	1073.80	1076.65	1053.77	36815	387.94	5882	16801	45.64
THERMAX	EQ	02-Dec-2022	2051.55	2060.00	2099.00	2050.70	2088.00	2095.25	2081.28	40378	840.38	6391	18550	45.94
THOMASCOOK	EQ	02-Dec-2022	76.15	76.15	77.30	75.40	76.20	76.05	76.13	202665	154.29	2657	109037	53.80
THOMASCOTT	BE	02-Dec-2022	40.45	39.00	41.00	39.00	40.40	39.50	40.34	2659	1.07	27	-	-
THYROCARE	EQ	02-Dec-2022	631.40	630.30	642.85	628.55	641.00	640.25	639.22	42720	273.08	3623	29071	68.05
TI	EQ	02-Dec-2022	107.25	107.25	110.70	103.50	106.25	106.40	107.36	416811	447.50	4079	224549	53.87
TIDEWATER	EQ	02-Dec-2022	1058.40	1055.50	1078.70	1055.50	1070.10	1067.30	1069.81	25699	274.93	3913	8023	31.22
TIIL	EQ	02-Dec-2022	882.65	882.65	889.80	876.10	887.50	885.00	884.05	12823	113.36	845	8981	70.04
TIINDIA	EQ	02-Dec-2022	2818.10	2800.00	2973.50	2788.05	2919.10	2933.30	2908.25	777567	22613.57	67557	342630	44.06
TIJARIA	EQ	02-Dec-2022	4.55	4.60	4.70	4.45	4.70	4.60	4.53	22198	1.00	60	19726	88.86
TIL	BZ	02-Dec-2022	132.15	138.75	138.75	136.50	138.75	138.75	138.68	33129	45.94	220	-	-
TIMESCAN	SM	02-Dec-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	2000	2.80	1	2000	100.00
TIMESGTY	EQ	02-Dec-2022	57.45	59.00	63.15	57.00	63.15	63.00	61.40	76153	46.76	998	39389	51.72
TIMETECHNO	EQ	02-Dec-2022	98.05	98.30	99.00	95.90	96.50	96.55	97.71	783398	765.42	5731	326587	41.69
TIMKEN	EQ	02-Dec-2022	3525.05	3523.90	3546.10	3452.40	3505.00	3504.70	3495.90	191700	6701.64	19233	50699	26.45
TINPLATE	EQ	02-Dec-2022	326.60	326.60	330.90	326.55	327.25	328.95	328.87	262510	863.31	5981	163670	62.35
TIPSFILMS	EQ	02-Dec-2022	503.75	503.75	513.00	495.30	501.00	498.55	504.35	3199	16.13	429	1631	50.98
TIPSINDLTD	EQ	02-Dec-2022	1854.70	1852.00	1865.00	1820.00	1838.90	1838.80	1843.34	5612	103.45	1638	2938	52.35
TIRUMALCHM	EQ	02-Dec-2022	202.85	202.85	205.30	200.65	205.20	205.00	203.73	256103	521.76	3761	153915	60.10
TIRUPATIFL	EQ	02-Dec-2022	19.75	20.20	20.20	18.95	19.85	19.80	19.54	1869525	365.39	841	641650	34.32
TITAN	EQ	02-Dec-2022	2638.70	2648.00	2651.40	2605.00	2618.00	2617.90	2617.68	731396	19145.62	55462	450179	61.55
TMB	EQ	02-Dec-2022	528.75	530.00	532.45	520.05	523.50	521.10	523.76	72437	379.40	4843	41188	56.86
TNIDETF	EQ	02-Dec-2022	58.93	59.44	59.44	58.94	59.40	59.21	59.15	4941	2.92	109	3025	61.22
TNPETRO	EQ	02-Dec-2022	95.50	95.85	96.90	94.40	96.25	96.00	95.61	209055	199.88	3498	98260	47.00
TNPL	EQ	02-Dec-2022	249.75	250.00	252.40	246.00	247.80	247.20	249.42	159701	398.32	3302	79796	49.97
TNTELE	BE	02-Dec-2022	7.80	8.00	8.00	7.60	7.70	7.70	7.81	8051	0.63	53	-	-
TOKYOPLAST	EQ	02-Dec-2022	97.25	96.10	109.70	96.10	105.25	106.75	104.79	153951	161.33	2130	55243	35.88
TORNTPHARM	EQ	02-Dec-2022	1641.70	1641.90	1650.00	1613.35	1625.95	1621.10	1625.59	391568	6365.31	21606	258383	65.99
TORNTPOWER	EQ	02-Dec-2022	543.00	541.85	551.50	540.25	550.00	549.70	548.01	344496	1887.86	11266	147966	42.95
TOTAL	EQ	02-Dec-2022	170.10	171.00	171.95	167.85	170.50	170.55	170.18	16233	27.63	166	13187	81.24
TOUCHWOOD	BE	02-Dec-2022	105.45	105.40	108.00	101.60	105.45	105.45	105.26	12837	13.51	32	-	-
TPLPLASTEH	EQ	02-Dec-2022	31.30	31.50	34.50	31.15	33.20	33.30	32.84	318921	104.74	1780	93417	29.29
TRACXN	EQ	02-Dec-2022	71.30	71.75	71.75	70.50	71.00	71.00	71.04	170237	120.93	2593	105668	62.07
TRANSWIND	SM	02-Dec-2022	9.60	10.05	10.05	10.05	10.05	10.05	10.05	4000	0.40	1	4000	100.00
TREEHOUSE	BE	02-Dec-2022	20.25	20.30	21.20	19.50	19.70	19.80	19.99	41354	8.27	199	-	-
TREJHARA	EQ	02-Dec-2022	78.00	79.20	79.95	78.00	79.00	78.80	78.56	25905	20.35	528	16881	65.17
TRENT	EQ	02-Dec-2022	1464.10	1464.00	1477.40	1460.40	1469.00	1468.70	1467.87	286105	4199.64	31769	158419	55.37
TRF	EQ	02-Dec-2022	170.00	171.90	171.90	168.15	170.60	170.25	170.44	80588	137.35	1204	51205	63.54
TRIDENT	EQ	02-Dec-2022	36.10	36.60	37.90	36.60	37.45	37.55	37.47	28741276	10769.52	60609	10054757	34.98
TRIGYN	EQ	02-Dec-2022	104.55	104.60	106.85	104.25	105.05	105.00	105.63	80072	84.58	1551	50774	63.41
TRIL	EQ	02-Dec-2022	60.10	60.00	62.00	59.90	60.75	60.75	60.95	491781	299.73	3301	331036	67.31
TRITURBINE	EQ	02-Dec-2022	293.50	291.90	302.00	288.20	290.70	290.20	296.31	766656	2271.65	23975	319813	41.72
TRIVENI	EQ	02-Dec-2022	301.40	304.00	311.40	300.35	304.50	305.50	306.13	1104410	3380.97	17431	306821	27.78
TRU	EQ	02-Dec-2022	59.55	60.45	60.85	59.00	59.55	59.10	59.60	91593	54.59	689	80505	87.89
TTKHLTCARE	EQ	02-Dec-2022	928.90	933.50	942.05	906.00	907.00	910.05	920.28	6538	60.17	457	4867	74.44
TTKPRESTIG	EQ	02-Dec-2022	883.30	881.20	886.00	875.00	880.00	879.05	879.12	21556	189.50	2203	15457	71.71
TTL	EQ	02-Dec-2022	94.90	97.00	97.00	93.80	95.95	94.90	95.22	19312	18.39	406	11022	57.07
TTML	BE	02-Dec-2022	100.60	101.05	102.90	99.40	101.20	101.05	100.70	1190179	1198.55	9807	-	-
TV18BRDCST	EQ	02-Dec-2022	39.90	40.15	42.20	39.25	41.45	41.15	41.03	38996051	16001.05	49843	11506875	29.51
TVSELECT	EQ	02-Dec-2022	288.80	290.40	300.00	283.65	288.65	285.45	291.51	112867	329.02	4615	47098	41.73
TVSMOTOR	EQ	02-Dec-2022	1050.00	1050.00	1053.90	1031.00	1049.60	1048.40	1043.02	1040471	10852.30	39795	415718	39.95
TVSSRICHAK	EQ	02-Dec-2022	3175.35	3175.50	3221.75	3119.25	3125.05	3130.05	3154.11	12363	389.94	2687	5450	44.08
TVTODAY	EQ	02-Dec-2022	250.05	251.00	253.00	249.10	251.10	251.50	251.42	105686	265.72	5000	58200	55.07
TVVISION	BE	02-Dec-2022	3.05	3.15	3.15	3.15	3.15	3.15	3.15	100	0.00	1	-	-
TWL	BE	02-Dec-2022	190.10	192.00	198.95	189.00	198.95	197.80	194.73	647178	1260.22	4925	-	-
UBL	EQ	02-Dec-2022	1698.85	1704.20	1757.50	1690.20	1734.50	1735.80	1732.16	705911	12227.50	30507	187055	26.50
UCALFUEL	EQ	02-Dec-2022	137.05	137.45	139.45	136.05	137.00	137.00	137.74	16575	22.83	734	10020	60.45
UCL	SM	02-Dec-2022	69.00	70.45	70.50	70.45	70.50	70.50	70.48	4000	2.82	2	4000	100.00
UCOBANK	EQ	02-Dec-2022	20.30	20.50	20.70	20.05	20.30	20.30	20.36	18598984	3786.39	33972	5188332	27.90
UDAICEMENT	EQ	02-Dec-2022	33.80	34.15	35.05	33.10	34.15	34.10	34.26	607812	208.23	2769	254139	41.81
UFLEX	EQ	02-Dec-2022	603.45	604.60	610.45	601.00	608.00	603.20	603.23	128200	773.33	7516	75368	58.79
UFO	EQ	02-Dec-2022	99.90	99.35	105.20	99.35	104.00	103.75	102.94	376270	387.33	5288	188556	50.11
UGARSUGAR	EQ	02-Dec-2022	89.25	89.70	92.90	86.10	91.00	90.70	90.86	1586300	1441.35	12060	467820	29.49
UGROCAP	EQ	02-Dec-2022	159.90	161.70	161.70	155.10	156.85	156.00	157.10	89513	140.63	2342	62002	69.27
UGROCAP	N1	02-Dec-2022	675.40	675.00	675.00	675.00	675.00	675.00	675.00	10	0.07	1	10	100.00
UGROCAP	N2	02-Dec-2022	998.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
UGROCAP	N4	02-Dec-2022	1015.00	1014.00	1015.00	1014.00	1015.00	1015.00	1014.47	19	0.19	2	19	100.00
UGROCAP	N5	02-Dec-2022	1001.00	965.00	965.00	965.00	965.00	965.00	965.00	1	0.01	1	1	100.00
UGROCAP	N7	02-Dec-2022	1001.10	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	12	0.12	1	12	100.00
UJAAS	BE	02-Dec-2022	2.95	2.90	3.05	2.90	3.00	3.05	2.99	445516	13.34	542	-	-
UJJIVAN	EQ	02-Dec-2022	296.60	296.60	299.00	291.00	297.00	296.00	294.67	562810	1658.44	11116	239626	42.58
UJJIVANSFB	EQ	02-Dec-2022	29.95	30.20	31.10	29.65	29.95	29.90	30.26	19570411	5922.41	22258	8072666	41.25
ULTRACEMCO	EQ	02-Dec-2022	7274.00	7275.00	7299.00	7159.00	7230.00	7237.05	7238.45	442739	32047.45	54943	191022	43.15
UMAEXPORTS	EQ	02-Dec-2022	48.30	49.00	49.00	47.40	48.75	48.60	48.62	46790	22.75	843	32815	70.13
UMANGDAIRY	EQ	02-Dec-2022	62.95	63.25	64.70	63.00	64.45	64.40	64.07	11265	7.22	174	7601	67.47
UMESLTD	EQ	02-Dec-2022	5.35	5.10	5.55	5.10	5.10	5.10	5.14	91857	4.72	249	61504	66.96
UNICHEMLAB	EQ	02-Dec-2022	399.95	403.45	403.45	367.10	369.90	368.70	377.36	582230	2197.08	14944	281826	48.40
UNIDT	EQ	02-Dec-2022	258.25	258.60	265.00	258.60	261.90	261.90	262.18	57543	150.87	1309	42009	73.00
UNIENTER	EQ	02-Dec-2022	132.70	131.50	134.90	131.50	133.85	133.85	133.06	2457	3.27	118	939	38.22
UNIINFO	EQ	02-Dec-2022	23.00	22.40	23.95	22.10	22.40	22.65	22.84	8086	1.85	61	3571	44.16
UNIONBANK	EQ	02-Dec-2022	81.50	81.30	82.40	80.90	81.90	82.05	81.80	14965784	12241.93	37387	4096640	27.37
UNITECH	BZ	02-Dec-2022	1.95	2.00	2.00	1.95	2.00	2.00	1.98	2270320	44.88	729	-	-
UNITEDPOLY	EQ	02-Dec-2022	81.95	83.80	86.00	78.15	86.00	86.00	84.72	105854	89.68	770	46022	43.48
UNITEDTEA	EQ	02-Dec-2022	289.85	291.60	294.35	289.00	293.00	292.50	290.70	3198	9.30	138	2279	71.26
UNIVASTU	EQ	02-Dec-2022	80.50	80.55	82.00	77.40	77.60	77.80	79.07	27222	21.53	387	15666	57.55
UNIVCABLES	EQ	02-Dec-2022	290.90	291.10	292.85	285.05	292.65	292.00	290.45	73970	214.85	1552	54792	74.07
UNIVPHOTO	EQ	02-Dec-2022	532.05	529.00	537.95	516.05	525.50	528.05	528.30	2928	15.47	457	1486	50.75
UNOMINDA	EQ	02-Dec-2022	554.90	555.75	558.00	546.90	555.50	556.30	554.88	536642	2977.74	14723	367882	68.55
UPL	EQ	02-Dec-2022	778.85	780.10	785.00	768.00	784.15	783.70	775.69	2337749	18133.75	43132	1503675	64.32
URAVI	SM	02-Dec-2022	140.00	139.50	140.00	139.50	140.00	140.00	139.75	4800	6.71	2	4800	100.00
URJA	EQ	02-Dec-2022	11.10	10.85	11.20	10.85	11.00	11.05	11.03	1177615	129.93	3713	685923	58.25
USASEEDS	SM	02-Dec-2022	240.00	240.00	240.00	237.00	237.00	237.00	238.50	3600	8.59	3	3600	100.00
USHAMART	EQ	02-Dec-2022	134.50	134.55	137.85	134.00	134.25	134.15	135.41	562257	761.34	4992	316030	56.21
UTIAMC	EQ	02-Dec-2022	765.50	775.00	775.00	756.00	772.00	767.50	763.63	92747	708.24	5174	31611	34.08
UTIBANKETF	EQ	02-Dec-2022	43.80	46.39	46.39	43.24	43.34	43.39	43.47	15461	6.72	844	9328	60.33
UTINEXT50	EQ	02-Dec-2022	46.04	46.04	54.30	45.52	46.20	52.35	51.52	145685	75.05	567	73200	50.25
UTINIFTETF	EQ	02-Dec-2022	2004.05	2015.99	2015.99	1983.34	1994.70	1991.68	1994.14	30742	613.04	125	30643	99.68
UTISENSETF	EQ	02-Dec-2022	670.43	680.48	688.00	655.13	668.65	668.22	669.90	1845	12.36	135	1113	60.33
UTISXN50	EQ	02-Dec-2022	52.60	53.65	53.65	52.05	52.65	52.65	52.58	2115	1.11	81	1981	93.66
UTTAMSUGAR	EQ	02-Dec-2022	266.15	264.25	278.00	264.25	274.50	273.15	273.40	390334	1067.17	7423	183560	47.03
UWCSL	SM	02-Dec-2022	52.65	55.25	55.25	55.25	55.25	55.25	55.25	4000	2.21	1	4000	100.00
V2RETAIL	EQ	02-Dec-2022	101.25	101.55	102.30	100.55	101.00	100.95	101.13	11031	11.16	231	9068	82.20
VADILALIND	EQ	02-Dec-2022	2493.00	2471.00	2599.95	2460.00	2589.85	2565.90	2515.89	22809	573.85	4002	13844	60.70
VAIBHAVGBL	EQ	02-Dec-2022	343.85	344.80	359.10	344.00	350.00	350.45	353.23	338954	1197.27	12861	122398	36.11
VAISHALI	EQ	02-Dec-2022	125.20	129.00	129.00	123.50	124.00	124.30	125.94	125552	158.12	1898	90495	72.08
VAKRANGEE	EQ	02-Dec-2022	30.75	30.75	30.95	30.60	30.90	30.85	30.80	2879873	887.10	7421	1463862	50.83
VALIANTORG	EQ	02-Dec-2022	647.20	647.20	675.00	645.55	664.00	665.20	664.47	46701	310.31	4583	21511	46.06
VARDHACRLC	EQ	02-Dec-2022	51.80	52.35	52.35	51.40	52.05	51.85	51.67	62501	32.29	565	40016	64.02
VARDMNPOLY	EQ	02-Dec-2022	19.40	19.40	19.90	19.40	19.85	19.80	19.75	19135	3.78	165	17209	89.93
VARROC	EQ	02-Dec-2022	294.65	295.65	296.25	290.80	292.85	292.90	293.19	120851	354.32	4905	65567	54.25
VASCONEQ	EQ	02-Dec-2022	39.70	39.95	42.00	39.25	40.80	40.65	40.93	4245515	1737.85	10348	1887753	44.46
VASWANI	EQ	02-Dec-2022	20.35	20.50	20.70	20.20	20.40	20.40	20.36	49037	9.99	206	36167	73.75
VBL	EQ	02-Dec-2022	1264.20	1264.00	1354.00	1255.60	1316.00	1318.60	1320.76	5648883	74608.43	200038	2106619	37.29
VCL	EQ	02-Dec-2022	7.60	7.75	7.80	7.20	7.35	7.30	7.45	986262	73.52	1602	690381	70.00
VEDL	EQ	02-Dec-2022	310.25	310.15	315.85	308.40	313.50	313.85	313.59	14526593	45553.77	92165	5941121	40.90
VEEKAYEM	SM	02-Dec-2022	36.00	35.20	35.30	35.20	35.30	35.30	35.25	32000	11.28	8	16000	50.00
VENKEYS	EQ	02-Dec-2022	1861.70	1869.00	1884.75	1847.00	1854.80	1853.45	1861.98	28316	527.24	3275	12817	45.26
VENUSPIPES	EQ	02-Dec-2022	680.30	700.00	725.00	696.00	717.85	713.15	712.68	416827	2970.64	10480	213182	51.14
VENUSREM	EQ	02-Dec-2022	199.70	201.00	201.00	197.30	199.50	199.10	199.17	15076	30.03	801	8321	55.19
VERANDA	EQ	02-Dec-2022	290.15	289.05	291.80	285.00	285.00	288.45	288.03	139277	401.16	1805	110921	79.64
VERTOZ	EQ	02-Dec-2022	199.30	199.90	202.00	196.00	198.00	197.70	198.32	145828	289.20	3473	89749	61.54
VESUVIUS	EQ	02-Dec-2022	1743.20	1739.00	1760.00	1728.05	1732.05	1738.15	1745.70	10256	179.04	1935	4552	44.38
VETO	EQ	02-Dec-2022	112.80	112.35	115.90	112.35	113.00	113.75	114.21	71694	81.88	1946	33450	46.66
VGUARD	EQ	02-Dec-2022	253.45	254.00	255.70	252.00	252.25	252.40	253.31	78720	199.41	2938	31764	40.35
VHL	EQ	02-Dec-2022	2931.50	2960.00	2969.90	2915.00	2925.00	2926.70	2934.27	1008	29.58	160	814	80.75
VIDHIING	EQ	02-Dec-2022	368.60	370.45	370.95	362.25	368.50	368.30	368.49	30723	113.21	2822	20241	65.88
VIJAYA	EQ	02-Dec-2022	472.15	471.50	476.25	464.00	466.95	467.30	469.34	142432	668.50	2614	120239	84.42
VIJIFIN	EQ	02-Dec-2022	2.75	2.80	2.85	2.75	2.85	2.85	2.82	145268	4.10	225	109337	75.27
VIKASECO	EQ	02-Dec-2022	3.60	3.65	3.75	3.55	3.65	3.60	3.65	5450267	199.15	2104	2257625	41.42
VIKASLIFE	EQ	02-Dec-2022	4.95	4.95	5.20	4.85	4.90	4.85	5.01	47954847	2404.35	14674	23663025	49.34
VIKASPROP	BZ	02-Dec-2022	0.80	0.85	0.85	0.80	0.85	0.85	0.84	1111791	9.37	513	-	-
VIKASWSP	BZ	02-Dec-2022	1.85	1.90	1.90	1.80	1.90	1.85	1.83	343060	6.29	284	-	-
VIMTALABS	EQ	02-Dec-2022	448.25	445.00	458.75	442.65	449.00	450.10	452.31	37134	167.96	3202	16823	45.30
VINATIORGA	EQ	02-Dec-2022	2137.45	2142.00	2157.00	2131.00	2147.00	2144.25	2141.47	129987	2783.63	5021	116623	89.72
VINDHYATEL	EQ	02-Dec-2022	1665.20	1648.55	1680.40	1640.00	1655.10	1655.85	1656.16	9410	155.84	1584	5939	63.11
VINEETLAB	EQ	02-Dec-2022	56.95	58.00	58.00	55.45	56.25	55.95	56.40	17566	9.91	319	12860	73.21
VINNY	EQ	02-Dec-2022	95.60	98.95	100.35	96.05	100.30	100.15	99.54	28285	28.15	223	19982	70.65
VINYLINDIA	BE	02-Dec-2022	550.60	550.00	557.25	545.00	551.90	549.00	549.16	15859	87.09	724	-	-
VIPCLOTHNG	EQ	02-Dec-2022	38.65	39.35	39.60	38.05	39.30	39.15	38.88	342920	133.34	1183	221460	64.58
VIPIND	EQ	02-Dec-2022	720.55	719.00	725.00	715.00	717.00	718.95	719.38	80536	579.36	4708	43016	53.41
VIPULLTD	EQ	02-Dec-2022	12.95	13.10	13.10	12.75	13.00	12.95	12.89	6760	0.87	51	4198	62.10
VISAKAIND	EQ	02-Dec-2022	457.45	457.40	460.00	453.80	460.00	457.45	456.37	21403	97.68	1447	12993	60.71
VISASTEEL	EQ	02-Dec-2022	16.40	16.80	16.80	15.80	16.20	16.10	16.14	49700	8.02	446	29809	59.98
VISESHINFO	BE	02-Dec-2022	0.65	0.65	0.65	0.60	0.65	0.65	0.62	4796478	29.94	3638	-	-
VISHAL	EQ	02-Dec-2022	22.40	22.65	22.70	22.15	22.45	22.40	22.48	206803	46.48	802	139960	67.68
VISHNU	EQ	02-Dec-2022	1595.70	1581.05	1599.50	1575.00	1579.90	1588.90	1585.34	15564	246.74	3397	7546	48.48
VISHWARAJ	EQ	02-Dec-2022	16.35	16.35	17.40	16.25	17.15	17.10	16.90	1337348	226.01	3632	796969	59.59
VITAL	SM	02-Dec-2022	146.45	147.00	156.40	147.00	151.00	150.70	152.78	127200	194.34	100	78000	61.32
VIVIANA	SM	02-Dec-2022	87.55	87.55	88.70	87.10	88.70	88.70	87.61	8000	7.01	3	8000	100.00
VIVIDHA	EQ	02-Dec-2022	1.20	1.20	1.25	1.15	1.25	1.25	1.21	1343539	16.26	1079	1148290	85.47
VIVIMEDLAB	BZ	02-Dec-2022	9.80	10.20	10.25	9.85	10.25	10.25	10.14	163928	16.62	325	-	-
VIVO	SM	02-Dec-2022	118.85	119.00	119.00	115.00	115.00	115.00	116.63	6400	7.46	4	3200	50.00
VLSFINANCE	EQ	02-Dec-2022	135.55	135.00	140.20	135.00	136.90	136.80	137.74	44408	61.17	769	26102	58.78
VMARCIND	SM	02-Dec-2022	55.00	55.00	55.00	53.35	54.50	54.50	54.20	36000	19.51	11	24000	66.67
VMART	EQ	02-Dec-2022	2790.20	2802.00	2836.75	2775.00	2804.45	2800.50	2800.57	22927	642.09	2655	13292	57.98
VOLTAMP	EQ	02-Dec-2022	2662.05	2662.00	2685.95	2640.10	2650.10	2648.75	2661.28	5222	138.97	1291	3628	69.48
VOLTAS	EQ	02-Dec-2022	842.35	842.00	856.30	838.55	854.00	855.25	851.48	1438034	12244.61	32292	632930	44.01
VRLLOG	EQ	02-Dec-2022	568.70	575.00	580.00	569.75	578.40	576.65	576.40	114711	661.20	6115	63554	55.40
VSSL	EQ	02-Dec-2022	259.80	260.00	261.00	255.55	259.00	259.55	259.65	25561	66.37	1344	20251	79.23
VSTIND	EQ	02-Dec-2022	3487.40	3500.00	3568.00	3490.20	3509.30	3508.90	3535.30	10311	364.52	3763	5786	56.11
VSTTILLERS	EQ	02-Dec-2022	2402.10	2399.65	2411.00	2291.05	2330.00	2320.25	2377.06	81566	1938.88	2415	72410	88.77
VTL	EQ	02-Dec-2022	347.70	346.05	349.90	342.50	345.00	344.65	345.46	137583	475.30	5442	56284	40.91
WABAG	EQ	02-Dec-2022	334.45	333.00	339.70	325.10	326.90	326.60	329.20	458685	1510.01	16822	262859	57.31
WALCHANNAG	BE	02-Dec-2022	65.30	65.85	67.10	64.50	66.10	66.35	65.37	82780	54.11	297	-	-
WALPAR	SM	02-Dec-2022	61.25	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
WANBURY	BE	02-Dec-2022	50.60	50.75	51.55	50.25	50.25	50.45	50.93	16449	8.38	92	-	-
WATERBASE	EQ	02-Dec-2022	79.65	79.45	80.50	78.70	79.65	79.35	79.47	37109	29.49	812	14328	38.61
WEALTH	EQ	02-Dec-2022	292.50	297.95	298.00	272.55	298.00	294.70	290.61	1275	3.71	104	676	53.02
WEBELSOLAR	EQ	02-Dec-2022	92.15	91.50	93.50	91.50	93.15	93.15	92.86	75826	70.41	1294	55646	73.39
WEIZMANIND	EQ	02-Dec-2022	122.35	119.95	122.30	114.20	115.00	115.90	118.77	83031	98.62	1632	40856	49.21
WELCORP	EQ	02-Dec-2022	244.85	245.40	251.00	242.80	250.30	249.85	247.62	615112	1523.12	7580	285509	46.42
WELENT	EQ	02-Dec-2022	156.20	157.00	164.45	157.00	163.50	162.40	162.52	849340	1380.32	9831	483233	56.90
WELINV	EQ	02-Dec-2022	302.05	302.15	316.00	302.10	313.70	312.15	309.46	2420	7.49	155	1362	56.28
WELSPUNIND	EQ	02-Dec-2022	81.05	81.05	81.30	80.50	80.95	80.80	80.85	761880	615.98	4242	400841	52.61
WENDT	EQ	02-Dec-2022	8290.95	8280.00	8338.30	8158.00	8175.50	8205.05	8262.16	603	49.82	228	173	28.69
WESTLIFE	EQ	02-Dec-2022	718.65	741.00	750.00	715.05	718.45	719.60	732.84	591768	4336.74	22630	204181	34.50
WEWIN	BE	02-Dec-2022	47.45	46.75	48.95	45.10	48.45	47.55	45.33	2422	1.10	20	-	-
WFL	BE	02-Dec-2022	193.40	190.05	203.00	189.15	196.80	197.15	196.17	1041	2.04	35	-	-
WHEELS	EQ	02-Dec-2022	599.45	600.00	607.90	599.50	604.00	603.00	602.62	6840	41.22	899	3743	54.72
WHIRLPOOL	EQ	02-Dec-2022	1522.85	1523.95	1540.00	1518.00	1539.00	1536.00	1529.99	108558	1660.93	9850	40780	37.57
WILLAMAGOR	BE	02-Dec-2022	22.65	23.75	23.75	23.75	23.75	23.75	23.75	14651	3.48	34	-	-
WINDLAS	EQ	02-Dec-2022	261.95	262.95	263.55	260.10	261.70	261.95	262.17	23316	61.13	760	19457	83.45
WINDMACHIN	EQ	02-Dec-2022	48.60	48.60	49.45	47.80	48.40	48.15	48.49	126595	61.39	1359	78484	62.00
WINPRO	EQ	02-Dec-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	348977	12.74	225	328898	94.25
WIPL	BE	02-Dec-2022	100.00	101.00	101.00	95.10	95.10	95.60	95.77	1703	1.63	22	-	-
WIPRO	EQ	02-Dec-2022	413.70	413.80	413.90	409.05	412.35	412.40	411.32	5863311	24117.02	109096	3259729	55.60
WOCKPHARMA	EQ	02-Dec-2022	243.35	244.35	246.25	242.00	243.75	243.70	243.97	416373	1015.82	8343	159952	38.42
WONDERLA	EQ	02-Dec-2022	384.40	379.30	393.00	375.30	378.00	379.35	385.87	143873	555.17	9466	67509	46.92
WORTH	EQ	02-Dec-2022	114.00	114.40	116.00	111.00	112.25	113.20	112.67	16680	18.79	374	9350	56.06
WSTCSTPAPR	EQ	02-Dec-2022	593.25	593.25	597.15	582.70	586.00	587.70	590.25	172152	1016.12	6854	87561	50.86
XCHANGING	EQ	02-Dec-2022	75.60	75.95	76.15	74.50	75.10	75.05	75.34	117767	88.73	1527	60278	51.18
XELPMOC	BE	02-Dec-2022	143.30	142.00	146.55	141.05	146.30	145.50	143.46	8232	11.81	113	-	-
XPROINDIA	EQ	02-Dec-2022	730.65	741.00	767.15	727.25	746.00	747.60	756.30	60016	453.90	2643	34497	57.48
YAARI	EQ	02-Dec-2022	23.80	24.15	24.25	21.90	22.25	22.15	22.51	4271131	961.39	22925	1921815	45.00
YESBANK	EQ	02-Dec-2022	17.05	17.30	17.90	17.25	17.50	17.40	17.61	292355548	51481.75	144807	110130730	37.67
YUKEN	EQ	02-Dec-2022	502.85	498.05	506.00	497.50	500.00	500.10	501.93	5145	25.82	436	3330	64.72
ZEEL	EQ	02-Dec-2022	266.35	266.00	271.90	265.15	270.30	271.05	269.29	6436957	17333.92	52487	2768967	43.02
ZEELEARN	EQ	02-Dec-2022	7.05	7.00	7.10	7.00	7.05	7.00	7.03	535877	37.69	778	366905	68.47
ZEEMEDIA	BE	02-Dec-2022	14.90	15.00	15.05	14.75	14.85	14.90	14.96	1212830	181.46	1096	-	-
ZENITHEXPO	BE	02-Dec-2022	94.15	94.15	97.85	90.40	95.45	95.45	94.74	1132	1.07	22	-	-
ZENITHSTL	EQ	02-Dec-2022	4.70	4.65	4.80	4.65	4.80	4.75	4.74	128662	6.09	472	88731	68.96
ZENSARTECH	EQ	02-Dec-2022	228.40	230.00	238.90	227.65	236.70	236.75	236.03	2878523	6794.08	35280	944833	32.82
ZENTEC	EQ	02-Dec-2022	194.70	195.25	201.90	194.55	200.00	199.30	198.47	650846	1291.75	10085	178761	27.47
ZFCVINDIA	EQ	02-Dec-2022	9471.05	9499.00	9499.00	9348.80	9348.80	9367.10	9392.85	2140	201.01	785	1258	58.79
ZIMLAB	EQ	02-Dec-2022	317.55	328.75	328.75	316.60	325.00	323.40	322.52	4674	15.07	358	3399	72.72
ZODIAC	EQ	02-Dec-2022	131.70	132.90	135.75	129.15	131.80	131.60	131.49	30124	39.61	1088	17318	57.49
ZODIACLOTH	EQ	02-Dec-2022	93.35	93.90	96.00	93.75	94.80	94.45	95.04	30341	28.84	802	16750	55.21
ZOMATO	EQ	02-Dec-2022	66.65	66.75	68.90	66.50	68.75	68.55	67.97	96262543	65427.75	116131	42885832	44.55
ZOTA	EQ	02-Dec-2022	261.85	261.55	266.30	261.05	261.65	262.50	263.35	14194	37.38	485	7683	54.13
ZUARI	EQ	02-Dec-2022	157.75	158.95	163.00	157.55	160.45	161.15	160.89	104840	168.68	2895	48883	46.63
ZUARIIND	EQ	02-Dec-2022	145.50	147.80	148.20	144.30	147.00	147.35	146.89	26484	38.90	654	16856	63.65
ZYDUSLIFE	EQ	02-Dec-2022	411.15	410.40	416.50	409.20	414.00	415.50	413.65	740978	3065.08	11109	311361	42.02
ZYDUSWELL	EQ	02-Dec-2022	1599.85	1599.90	1620.75	1594.25	1614.00	1613.35	1614.41	18608	300.41	3012	11592	62.30