nse-sec-bhavdata-full-2023-02-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	20-Feb-2023	72.05	72.10	73.00	69.00	69.35	70.05	70.87	116487	82.56	1969	78923	67.75
21STCENMGM	EQ	20-Feb-2023	18.45	18.35	18.80	18.10	18.10	18.10	18.24	11176	2.04	127	6780	60.67
360ONE	EQ	20-Feb-2023	1813.30	1830.00	1898.00	1810.00	1827.05	1831.25	1845.58	51850	956.93	6136	25226	48.65
3IINFOLTD	EQ	20-Feb-2023	36.25	36.45	36.45	35.70	35.95	35.80	35.93	195694	70.32	1370	161092	82.32
3MINDIA	EQ	20-Feb-2023	22177.05	22180.00	22387.45	21862.60	21900.00	22085.05	22156.11	4923	1090.75	1253	3579	72.70
3PLAND	EQ	20-Feb-2023	23.20	22.10	22.50	22.05	22.05	22.05	22.12	10903	2.41	181	7813	71.66
4THDIM	BE	20-Feb-2023	33.65	34.00	34.30	33.65	34.30	34.30	34.18	314278	107.41	1007	-	-
515GS2025	GS	20-Feb-2023	97.00	94.46	94.46	94.46	94.46	94.46	94.46	10	0.01	1	10	100.00
522GS2025	GS	20-Feb-2023	97.25	96.75	96.75	96.75	96.75	96.75	96.75	200	0.19	1	200	100.00
5PAISA	EQ	20-Feb-2023	291.35	294.00	294.00	288.00	288.05	288.20	291.20	11987	34.91	470	8222	68.59
63MOONS	EQ	20-Feb-2023	203.95	205.70	208.75	200.15	202.00	203.25	206.12	390046	803.95	9816	54251	13.91
654GS2032	GS	20-Feb-2023	95.50	98.50	98.50	98.50	98.50	98.50	98.50	1115	1.10	1	1115	100.00
664GS2035	GS	20-Feb-2023	95.00	94.75	94.75	94.75	94.75	94.75	94.75	638	0.60	2	638	100.00
667GS2035	GS	20-Feb-2023	96.40	96.25	96.25	96.25	96.25	96.25	96.25	433	0.42	3	433	100.00
667GS2050	GS	20-Feb-2023	93.50	93.50	93.50	93.00	93.50	93.50	93.40	1365	1.27	13	1365	100.00
669GS2024	GS	20-Feb-2023	100.13	100.15	100.50	100.13	100.50	100.20	100.17	5599	5.61	10	5599	100.00
676GS2061	GS	20-Feb-2023	95.25	95.50	95.50	95.25	95.25	95.25	95.36	5180	4.94	2	5180	100.00
689GS2025	GS	20-Feb-2023	100.47	100.30	100.30	100.30	100.30	100.30	100.30	2945	2.95	2	2945	100.00
68GS2060	GS	20-Feb-2023	91.50	91.50	91.50	91.50	91.50	91.50	91.50	1075	0.98	1	1075	100.00
699GS2051	GS	20-Feb-2023	96.25	96.30	96.50	96.25	96.50	96.50	96.26	509	0.49	4	509	100.00
710GS2029	GS	20-Feb-2023	101.70	103.00	103.00	101.02	101.50	101.50	102.56	18710	19.19	8	18710	100.00
716GS2023	GS	20-Feb-2023	100.06	101.80	101.80	101.80	101.80	101.80	101.80	580	0.59	2	580	100.00
717GS2028	GS	20-Feb-2023	100.45	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
726GS2032	GS	20-Feb-2023	102.75	103.25	103.25	102.90	102.90	102.90	102.91	8885	9.14	11	8885	100.00
726GS2033	GS	20-Feb-2023	99.73	99.73	99.73	99.70	99.70	99.70	99.73	210	0.21	2	210	100.00
727GS2026	GS	20-Feb-2023	101.75	102.00	103.50	101.75	103.50	103.50	101.93	2201	2.24	3	2201	100.00
732GS2024	GS	20-Feb-2023	101.00	100.12	100.12	100.12	100.12	100.12	100.12	10	0.01	1	10	100.00
736GS2052	GS	20-Feb-2023	102.15	102.50	102.79	102.50	102.69	102.69	102.52	11700	11.99	4	11700	100.00
737GS2023	GS	20-Feb-2023	102.35	102.60	102.60	102.60	102.60	102.60	102.60	787	0.81	3	787	100.00
738GS2027	GS	20-Feb-2023	101.80	102.00	102.00	101.75	101.75	101.75	101.92	25864	26.36	38	25864	100.00
754GS2036	GS	20-Feb-2023	102.91	102.91	103.10	102.89	102.89	102.91	102.97	147615	151.99	117	147614	100.00
824GS2027	GS	20-Feb-2023	109.19	114.64	114.64	104.90	104.90	104.90	104.92	501	0.53	2	501	100.00
828GS2032	GS	20-Feb-2023	111.00	111.00	111.00	111.00	111.00	111.00	111.00	97	0.11	1	97	100.00
A2ZINFRA	EQ	20-Feb-2023	8.00	7.80	8.15	7.80	7.90	7.90	7.93	92372	7.32	349	63756	69.02
AAATECH	EQ	20-Feb-2023	60.85	61.15	63.75	58.00	58.00	58.55	59.97	5919	3.55	329	3608	60.96
AAKASH	EQ	20-Feb-2023	7.55	7.20	7.35	7.20	7.20	7.20	7.21	780388	56.26	908	505486	64.77
AAREYDRUGS	EQ	20-Feb-2023	31.85	32.25	32.25	29.75	30.00	30.05	30.61	30777	9.42	554	22572	73.34
AARON	EQ	20-Feb-2023	175.60	172.25	175.95	171.35	172.10	172.20	173.26	4643	8.04	339	2561	55.16
AARTIDRUGS	EQ	20-Feb-2023	378.80	378.80	381.70	370.00	370.50	370.65	372.41	75239	280.20	6439	35311	46.93
AARTIIND	EQ	20-Feb-2023	541.30	543.00	547.50	532.85	541.00	542.10	541.56	442829	2398.20	14455	113049	25.53
AARTIPHARM	EQ	20-Feb-2023	303.00	314.00	317.00	310.60	316.30	314.70	314.17	173844	546.16	8380	116386	66.95
AARTISURF	EQ	20-Feb-2023	542.05	544.00	544.00	530.10	530.50	535.25	537.53	4117	22.13	482	2485	60.36
AARTISURF	P1	20-Feb-2023	122.00	146.40	146.40	146.40	146.40	146.40	146.40	76	0.11	5	76	100.00
AARVEEDEN	EQ	20-Feb-2023	23.05	23.80	23.80	22.25	23.20	23.15	22.96	4629	1.06	141	3173	68.55
AARVI	EQ	20-Feb-2023	126.50	126.95	127.20	118.05	120.00	119.45	122.21	42304	51.70	1474	30949	73.16
AAVAS	EQ	20-Feb-2023	1888.50	1900.00	2011.20	1886.55	1907.00	1911.35	1941.46	354442	6881.36	45891	142531	40.21
ABAN	EQ	20-Feb-2023	42.10	41.80	42.65	41.10	41.50	41.45	41.70	87125	36.33	1726	58425	67.06
ABB	EQ	20-Feb-2023	3136.15	3154.05	3224.90	3139.00	3169.00	3174.15	3186.67	305386	9731.65	24816	88723	29.05
ABBOTINDIA	EQ	20-Feb-2023	20216.20	20266.15	20266.15	19964.20	20049.00	20062.95	20074.06	7672	1540.08	2312	3511	45.76
ABCAPITAL	EQ	20-Feb-2023	143.95	144.60	145.90	143.55	143.90	144.30	144.69	1293108	1870.94	8931	424263	32.81
ABCOTS	SM	20-Feb-2023	45.00	48.85	48.90	48.80	48.80	48.80	48.85	12000	5.86	3	12000	100.00
ABFRL	EQ	20-Feb-2023	262.30	263.75	264.50	257.65	258.70	258.90	261.05	1270699	3317.16	15841	301642	23.74
ABMINTLLTD	BE	20-Feb-2023	38.15	38.15	38.15	36.25	36.45	36.45	37.03	588	0.22	17	-	-
ABSLAMC	EQ	20-Feb-2023	399.65	402.70	410.20	396.90	400.00	402.55	400.47	63603	254.71	4474	37749	59.35
ABSLBANETF	EQ	20-Feb-2023	41.37	41.00	42.37	40.66	40.72	40.96	40.89	587707	240.30	492	522608	88.92
ABSLNN50ET	EQ	20-Feb-2023	39.57	39.57	39.67	39.11	39.40	39.30	39.41	4489	1.77	242	2323	51.75
ACC	EQ	20-Feb-2023	1839.40	1824.00	1862.90	1812.00	1841.00	1850.65	1835.74	462228	8485.32	25373	61462	13.30
ACCELYA	EQ	20-Feb-2023	1160.85	1152.15	1199.00	1116.10	1160.00	1164.60	1157.24	76490	885.17	9097	27181	35.54
ACCURACY	EQ	20-Feb-2023	18.15	18.20	19.00	17.20	17.80	17.60	17.96	150834	27.09	1076	91920	60.94
ACE	EQ	20-Feb-2023	382.75	384.50	386.80	371.35	375.00	373.85	378.74	349255	1322.78	11585	112257	32.14
ACEINTEG	EQ	20-Feb-2023	53.20	54.05	55.00	53.00	53.10	53.45	53.78	2051	1.10	106	1239	60.41
ACI	EQ	20-Feb-2023	638.45	640.85	644.90	620.55	622.85	623.35	631.22	236415	1492.30	20347	104552	44.22
ADANIENT	EQ	20-Feb-2023	1722.70	1650.00	1685.00	1560.50	1613.00	1621.45	1623.91	6762330	109814.17	334008	1027530	15.19
ADANIGREEN	EQ	20-Feb-2023	628.65	609.00	625.00	597.25	597.25	597.25	604.08	2080050	12565.11	66997	866691	41.67
ADANIPORTS	EQ	20-Feb-2023	578.65	567.30	581.65	560.00	580.05	579.70	572.14	9507162	54394.03	132994	2477707	26.06
ADANIPOWER	EQ	20-Feb-2023	155.15	158.25	162.90	150.80	162.90	162.90	161.26	29505822	47580.50	139015	7606941	25.78
ADANITRANS	EQ	20-Feb-2023	920.40	887.05	897.75	874.40	874.40	874.40	877.69	968551	8500.89	23135	320585	33.10
ADFFOODS	EQ	20-Feb-2023	741.25	750.00	750.00	737.00	737.00	739.90	743.85	4662	34.68	670	2439	52.32
ADL	BE	20-Feb-2023	58.00	58.00	58.00	57.55	57.60	57.60	57.63	55	0.03	3	-	-
ADORWELD	EQ	20-Feb-2023	878.95	887.65	887.65	853.55	870.00	868.90	872.88	11219	97.93	1534	6369	56.77
ADROITINFO	EQ	20-Feb-2023	21.55	22.30	22.40	21.30	22.00	22.10	21.83	445410	97.23	459	219519	49.28
ADSL	EQ	20-Feb-2023	100.05	100.50	101.90	100.05	101.55	101.15	101.05	100185	101.24	2107	54076	53.98
ADVANIHOTR	EQ	20-Feb-2023	75.00	76.45	77.00	75.65	76.65	76.55	76.61	15458	11.84	224	11262	72.86
ADVENZYMES	EQ	20-Feb-2023	275.60	275.60	277.00	271.30	273.00	273.30	273.46	30486	83.37	2101	17745	58.21
AEGISCHEM	EQ	20-Feb-2023	348.60	348.05	351.10	343.20	347.00	346.30	346.27	209705	726.14	6845	91615	43.69
AETHER	EQ	20-Feb-2023	899.90	907.00	913.75	888.00	901.00	900.20	900.78	25524	229.92	2582	12913	50.59
AFFLE	EQ	20-Feb-2023	1024.65	1024.65	1036.00	1021.05	1028.05	1029.55	1030.24	92942	957.52	7355	41548	44.70
AGARIND	EQ	20-Feb-2023	646.25	653.85	674.15	633.00	640.50	638.35	655.00	44346	290.47	5587	20296	45.77
AGI	EQ	20-Feb-2023	358.60	361.95	374.60	359.30	362.00	362.55	368.70	429102	1582.12	13828	148715	34.66
AGNI	SM	20-Feb-2023	22.35	21.85	21.85	21.25	21.25	21.25	21.58	30000	6.48	3	30000	100.00
AGRITECH	EQ	20-Feb-2023	97.10	97.50	110.05	97.10	99.50	100.95	102.64	263613	270.57	4356	55385	21.01
AGROPHOS	EQ	20-Feb-2023	37.15	37.15	37.80	34.00	34.50	34.50	35.43	101567	35.99	1065	62112	61.15
AGSTRA	EQ	20-Feb-2023	58.20	58.75	58.75	57.05	57.75	57.45	57.70	120529	69.54	1659	65274	54.16
AHIMSA	SM	20-Feb-2023	9.90	9.55	9.75	9.55	9.75	9.75	9.67	30000	2.90	4	30000	100.00
AHL	EQ	20-Feb-2023	236.15	237.00	242.50	235.00	235.30	235.20	236.99	38136	90.38	887	32109	84.20
AHLADA	EQ	20-Feb-2023	91.10	92.00	98.95	90.25	92.00	91.70	94.36	10533	9.94	217	3333	31.64
AHLEAST	EQ	20-Feb-2023	112.45	111.55	113.00	110.65	110.70	111.00	111.37	3417	3.81	104	2053	60.08
AHLUCONT	EQ	20-Feb-2023	479.65	486.75	487.50	480.65	486.25	485.20	484.61	19709	95.51	1309	11263	57.15
AIAENG	EQ	20-Feb-2023	2777.00	2779.95	2795.95	2700.00	2702.90	2710.10	2728.24	73766	2012.51	12396	30737	41.67
AILIMITED	SM	20-Feb-2023	35.00	36.75	36.75	36.00	36.25	36.05	36.21	18000	6.52	6	18000	100.00
AIRAN	EQ	20-Feb-2023	15.75	15.90	16.00	15.70	15.80	15.75	15.84	64487	10.22	654	42553	65.99
AIROLAM	EQ	20-Feb-2023	73.40	73.40	75.55	72.50	73.00	72.95	73.37	3256	2.39	105	2431	74.66
AIRTELPP	E1	20-Feb-2023	391.30	391.55	406.95	391.55	396.95	396.45	400.58	34108	136.63	758	19263	56.48
AJANTPHARM	EQ	20-Feb-2023	1193.40	1192.10	1212.70	1182.00	1212.10	1210.35	1203.49	17053	205.23	3122	9374	54.97
AJMERA	EQ	20-Feb-2023	268.80	270.00	275.00	264.80	270.00	271.45	269.40	49740	134.00	5461	17099	34.38
AJOONI	EQ	20-Feb-2023	5.20	5.20	5.25	5.00	5.10	5.10	5.15	505752	26.06	952	378167	74.77
AJRINFRA	BZ	20-Feb-2023	0.90	0.95	0.95	0.85	0.90	0.90	0.91	475353	4.32	355	-	-
AKASH	EQ	20-Feb-2023	31.55	32.20	32.20	30.20	31.20	30.95	31.43	32722	10.28	518	12512	38.24
AKG	EQ	20-Feb-2023	27.05	27.05	28.10	26.60	27.60	27.50	27.50	340987	93.78	517	275190	80.70
AKSHAR	BE	20-Feb-2023	72.80	71.35	74.25	71.35	74.25	73.75	71.51	84039	60.10	309	-	-
AKSHARCHEM	EQ	20-Feb-2023	233.75	232.65	238.90	226.30	227.90	227.70	233.91	20175	47.19	2832	4974	24.65
AKSHOPTFBR	EQ	20-Feb-2023	9.30	9.15	9.40	9.15	9.15	9.20	9.23	79995	7.38	330	57028	71.29
AKZOINDIA	EQ	20-Feb-2023	2177.80	2188.00	2229.85	2170.00	2207.70	2205.50	2196.25	9819	215.65	1650	6680	68.03
ALANKIT	EQ	20-Feb-2023	9.05	9.15	9.20	8.90	9.10	9.05	9.05	74219	6.72	431	44290	59.67
ALBERTDAVD	EQ	20-Feb-2023	561.35	564.20	569.90	559.85	565.00	560.95	563.51	2351	13.25	297	1782	75.80
ALEMBICLTD	EQ	20-Feb-2023	65.15	65.20	66.30	64.30	64.95	64.90	64.94	97001	62.99	1581	62371	64.30
ALICON	EQ	20-Feb-2023	869.50	869.50	882.40	860.00	864.00	861.65	864.79	2903	25.10	486	1894	65.24
ALKALI	BE	20-Feb-2023	117.40	118.90	118.90	114.50	115.05	114.80	115.16	7799	8.98	178	-	-
ALKEM	EQ	20-Feb-2023	3261.95	3260.00	3300.00	3227.20	3270.00	3276.05	3277.17	83615	2740.21	8042	58997	70.56
ALKYLAMINE	EQ	20-Feb-2023	2538.70	2550.00	2556.25	2509.95	2535.00	2532.85	2532.27	13484	341.45	4189	7271	53.92
ALLCARGO	EQ	20-Feb-2023	343.10	343.10	371.35	343.10	363.60	364.25	361.24	1865003	6737.10	37671	488748	26.21
ALLETEC	SM	20-Feb-2023	108.85	111.80	111.80	108.00	109.00	109.75	109.70	25600	28.08	16	24000	93.75
ALLSEC	EQ	20-Feb-2023	487.30	487.30	493.85	482.05	487.45	491.75	487.65	3904	19.04	367	2773	71.03
ALMONDZ	EQ	20-Feb-2023	66.30	66.55	68.40	65.30	65.65	66.80	67.04	11922	7.99	465	6560	55.02
ALOKINDS	BE	20-Feb-2023	11.70	11.70	11.80	11.15	11.15	11.15	11.23	3331421	374.00	6289	-	-
ALPA	EQ	20-Feb-2023	62.25	62.10	62.95	60.60	62.15	61.55	62.03	47611	29.53	946	25763	54.11
ALPHAGEO	EQ	20-Feb-2023	251.20	251.00	256.00	250.85	251.20	252.10	252.92	3955	10.00	446	2509	63.44
AMARAJABAT	EQ	20-Feb-2023	605.00	608.20	610.00	598.20	599.60	600.95	602.17	173294	1043.52	7619	63044	36.38
AMBER	EQ	20-Feb-2023	1871.85	1895.00	1895.00	1847.70	1858.75	1855.55	1859.47	43376	806.57	5076	28956	66.76
AMBICAAGAR	EQ	20-Feb-2023	24.00	24.20	24.70	24.15	24.15	24.20	24.27	1522	0.37	40	732	48.09
AMBIKCO	EQ	20-Feb-2023	1485.00	1490.00	1551.20	1473.05	1533.10	1531.15	1521.20	14472	220.15	2741	9160	63.29
AMBUJACEM	EQ	20-Feb-2023	353.30	349.70	356.00	345.65	349.45	352.45	350.34	10433187	36551.88	92143	3512622	33.67
AMDIND	EQ	20-Feb-2023	53.00	55.00	55.00	52.75	52.80	52.95	53.12	2084	1.11	112	1436	68.91
AMIABLE	SM	20-Feb-2023	86.00	86.00	88.00	86.00	88.00	88.00	87.00	3200	2.78	2	1600	50.00
AMIORG	EQ	20-Feb-2023	923.30	919.95	945.00	915.35	934.00	936.40	933.25	46474	433.72	5651	25006	53.81
AMJLAND	EQ	20-Feb-2023	27.35	27.95	27.95	26.70	26.85	26.80	26.93	10228	2.75	110	7634	74.64
AMJUMBO	SM	20-Feb-2023	20.45	19.45	21.40	19.45	21.40	21.40	20.43	16000	3.27	2	16000	100.00
AMRUTANJAN	EQ	20-Feb-2023	634.75	630.00	634.75	619.25	620.00	620.40	623.02	26032	162.18	3306	15952	61.28
ANANDRATHI	EQ	20-Feb-2023	782.30	784.75	794.70	772.50	789.00	784.60	777.19	40350	313.59	3156	22940	56.85
ANANTRAJ	EQ	20-Feb-2023	112.45	113.05	117.35	113.00	115.40	115.55	115.07	2031424	2337.47	10018	1051830	51.78
ANDHRACEMT	BE	20-Feb-2023	7.60	7.25	7.25	7.25	7.25	7.25	7.25	23206	1.68	85	-	-
ANDHRAPAP	EQ	20-Feb-2023	441.15	442.55	455.05	431.75	435.60	435.30	441.00	71981	317.44	5031	33180	46.10
ANDHRSUGAR	EQ	20-Feb-2023	126.80	127.90	127.90	124.50	124.50	125.05	125.75	50406	63.38	1819	29974	59.47
ANDREWYU	EQ	20-Feb-2023	22.70	22.75	22.90	22.05	22.35	22.40	22.48	148596	33.41	632	94600	63.66
ANGELONE	EQ	20-Feb-2023	1111.25	1121.25	1121.25	1085.00	1090.50	1090.25	1091.59	317277	3463.37	20073	146562	46.19
ANIKINDS	EQ	20-Feb-2023	36.40	35.60	36.80	35.60	36.00	36.00	36.02	9243	3.33	104	7563	81.82
ANKITMETAL	EQ	20-Feb-2023	5.25	5.35	5.40	4.85	4.95	5.00	5.10	99736	5.09	507	61637	61.80
ANLON	SM	20-Feb-2023	187.90	187.80	190.00	185.00	185.00	185.00	188.08	12000	22.57	8	10800	90.00
ANMOL	EQ	20-Feb-2023	160.30	159.00	160.80	150.85	160.80	155.65	155.03	31950	49.53	1098	21866	68.44
ANNAPURNA	SM	20-Feb-2023	134.35	134.00	137.90	134.00	137.00	137.25	137.00	14000	19.18	14	12000	85.71
ANSALAPI	BE	20-Feb-2023	10.20	10.40	10.40	9.70	10.00	10.00	9.90	169815	16.81	307	-	-
ANTGRAPHIC	EQ	20-Feb-2023	0.70	0.70	0.75	0.70	0.70	0.70	0.72	445228	3.20	588	291993	65.58
ANUP	EQ	20-Feb-2023	1121.55	1125.05	1143.70	1124.10	1143.70	1131.10	1132.15	14928	169.01	4417	7645	51.21
ANURAS	EQ	20-Feb-2023	624.55	627.80	639.00	620.15	637.00	637.25	631.49	156535	988.50	8212	48932	31.26
APARINDS	EQ	20-Feb-2023	2395.15	2405.00	2419.70	2304.00	2330.00	2324.00	2340.49	86587	2026.56	12642	25063	28.95
APCL	EQ	20-Feb-2023	176.20	176.05	177.70	171.00	171.20	171.50	173.29	24249	42.02	1438	10649	43.92
APCOTEXIND	EQ	20-Feb-2023	414.30	418.90	427.00	415.65	420.05	420.25	420.85	38918	163.79	2786	25924	66.61
APEX	EQ	20-Feb-2023	220.25	222.45	222.45	214.25	215.80	215.10	216.44	50283	108.83	2270	29993	59.65
APLAPOLLO	EQ	20-Feb-2023	1287.90	1295.25	1311.90	1252.35	1271.00	1266.40	1268.08	536236	6799.88	23477	317014	59.12
APLLTD	EQ	20-Feb-2023	505.25	505.25	521.30	504.40	515.35	515.15	510.39	222587	1136.07	11466	158626	71.26
APOLLO	EQ	20-Feb-2023	325.05	326.90	338.85	325.45	326.50	327.40	330.68	72443	239.56	2000	51691	71.35
APOLLOHOSP	EQ	20-Feb-2023	4614.70	4593.00	4649.95	4575.35	4604.00	4610.60	4614.39	232327	10720.46	31858	34457	14.83
APOLLOPIPE	EQ	20-Feb-2023	503.50	503.50	508.85	498.00	498.00	499.75	501.98	27506	138.07	1970	13434	48.84
APOLLOTYRE	EQ	20-Feb-2023	330.95	332.00	334.00	327.40	330.80	330.35	330.83	2761417	9135.65	31174	600116	21.73
APOLSINHOT	EQ	20-Feb-2023	1182.55	1161.65	1174.20	1145.60	1162.00	1149.45	1158.45	665	7.70	135	374	56.24
APTECHT	EQ	20-Feb-2023	356.45	356.95	358.05	349.00	350.50	351.15	354.08	128686	455.65	10375	26411	20.52
APTUS	EQ	20-Feb-2023	262.15	262.15	262.95	258.05	259.90	259.35	259.92	72883	189.44	4678	42796	58.72
ARCHIDPLY	EQ	20-Feb-2023	60.95	61.00	62.00	57.15	57.70	57.85	59.49	20730	12.33	540	13521	65.22
ARCHIES	EQ	20-Feb-2023	20.30	20.90	20.90	20.05	20.20	20.20	20.22	17901	3.62	193	16222	90.62
ARENTERP	EQ	20-Feb-2023	32.80	34.25	34.40	33.50	34.40	34.40	34.24	5090	1.74	97	3796	74.58
ARHAM	SM	20-Feb-2023	62.50	62.50	62.50	59.90	60.00	60.25	60.86	30000	18.26	9	30000	100.00
ARIES	EQ	20-Feb-2023	168.90	169.45	170.75	162.10	163.20	162.90	165.16	108572	179.31	3485	47906	44.12
ARIHANTACA	SM	20-Feb-2023	125.35	123.70	126.00	117.60	117.60	119.00	120.51	30400	36.63	19	27200	89.47
ARIHANTCAP	EQ	20-Feb-2023	45.50	47.00	47.00	44.85	46.00	45.60	45.60	42795	19.51	692	25409	59.37
ARIHANTSUP	EQ	20-Feb-2023	215.00	215.00	216.70	211.00	211.75	213.95	213.74	135618	289.87	2000	38235	28.19
ARISTO	SM	20-Feb-2023	72.50	72.00	72.00	67.60	68.75	68.75	69.27	25600	17.73	16	24000	93.75
ARMANFIN	EQ	20-Feb-2023	1471.05	1471.05	1494.00	1417.00	1427.00	1426.85	1446.15	13552	195.98	2221	8088	59.68
AROGRANITE	EQ	20-Feb-2023	43.85	44.00	45.00	43.35	44.70	44.75	44.46	30697	13.65	303	15757	51.33
ARROWGREEN	EQ	20-Feb-2023	189.10	192.45	198.55	188.70	198.30	198.40	196.14	54136	106.18	1566	38414	70.96
ARSHIYA	EQ	20-Feb-2023	5.80	5.70	5.75	5.25	5.25	5.25	5.31	3782012	200.70	2127	1826603	48.30
ARSSINFRA	BE	20-Feb-2023	19.95	20.60	20.60	19.05	20.00	20.20	19.95	5917	1.18	33	-	-
ARTEMISMED	EQ	20-Feb-2023	67.80	68.40	68.40	66.65	67.00	67.25	67.40	30374	20.47	635	14670	48.30
ARTNIRMAN	BE	20-Feb-2023	79.80	78.20	78.20	75.85	75.85	75.85	76.04	4514	3.43	58	-	-
ARVEE	BE	20-Feb-2023	101.00	101.00	106.00	101.00	101.00	101.00	103.03	207	0.21	11	-	-
ARVIND	EQ	20-Feb-2023	82.95	83.00	83.55	82.25	82.65	82.65	82.92	223665	185.47	2110	125018	55.90
ARVINDFASN	EQ	20-Feb-2023	293.25	290.35	295.55	285.00	285.00	286.25	288.86	112115	323.85	5335	58832	52.47
ARVSMART	EQ	20-Feb-2023	274.25	276.20	284.25	269.05	269.15	270.65	273.28	30834	84.26	1962	15237	49.42
ASAHIINDIA	EQ	20-Feb-2023	514.25	514.25	518.00	510.25	515.00	514.25	513.99	26576	136.60	2855	12860	48.39
ASAHISONG	EQ	20-Feb-2023	223.90	227.25	227.25	221.25	221.50	221.60	222.10	3539	7.86	423	2061	58.24
ASAL	EQ	20-Feb-2023	312.25	318.30	318.50	310.00	312.65	311.75	311.92	7916	24.69	645	5387	68.05
ASALCBR	EQ	20-Feb-2023	386.65	390.90	390.90	381.00	381.65	382.10	383.79	21297	81.74	2449	12184	57.21
ASCOM	SM	20-Feb-2023	390.00	401.00	401.00	401.00	401.00	401.00	401.00	1000	4.01	1	1000	100.00
ASHAPURMIN	EQ	20-Feb-2023	106.90	106.00	108.40	104.10	105.00	104.55	105.74	113946	120.48	2238	72431	63.57
ASHIANA	EQ	20-Feb-2023	149.75	149.75	150.50	147.20	149.50	148.40	149.11	15178	22.63	384	11232	74.00
ASHIMASYN	EQ	20-Feb-2023	14.95	15.25	16.65	15.00	15.55	15.50	15.66	189322	29.65	473	84325	44.54
ASHOKA	EQ	20-Feb-2023	77.05	77.40	78.55	76.25	77.20	76.90	77.29	584055	451.43	5553	286090	48.98
ASHOKLEY	EQ	20-Feb-2023	148.90	149.50	149.50	146.55	148.20	148.55	148.23	5962953	8838.97	31977	2114249	35.46
ASIANENE	EQ	20-Feb-2023	65.30	65.55	65.65	60.60	61.95	61.70	63.07	54506	34.38	988	41504	76.15
ASIANHOTNR	EQ	20-Feb-2023	73.80	73.80	79.00	73.35	74.20	74.35	76.10	11649	8.86	894	2979	25.57
ASIANPAINT	EQ	20-Feb-2023	2833.60	2845.00	2852.00	2812.10	2829.80	2825.55	2826.45	646218	18265.02	48252	324344	50.19
ASIANTILES	EQ	20-Feb-2023	41.05	41.05	41.20	40.00	40.55	40.30	40.39	273302	110.39	2126	186323	68.17
ASMS	BE	20-Feb-2023	9.80	9.35	9.35	9.35	9.35	9.35	9.35	594	0.06	19	-	-
ASPINWALL	EQ	20-Feb-2023	204.65	204.30	210.00	200.50	200.50	201.80	203.45	3752	7.63	167	2783	74.17
ASTEC	EQ	20-Feb-2023	1462.30	1469.60	1484.30	1435.00	1440.00	1442.65	1449.35	4104	59.48	1120	2124	51.75
ASTERDM	EQ	20-Feb-2023	228.45	228.30	232.70	225.20	231.95	232.00	229.76	256218	588.70	6476	124643	48.65
ASTRAL	EQ	20-Feb-2023	1913.50	1913.50	1943.00	1895.00	1900.00	1900.05	1917.71	412015	7901.26	19683	239205	58.06
ASTRAMICRO	EQ	20-Feb-2023	278.20	279.80	282.00	273.70	278.00	280.15	277.50	414994	1151.61	8406	210339	50.68
ASTRAZEN	EQ	20-Feb-2023	3361.00	3349.95	3367.95	3336.10	3360.00	3352.10	3349.45	1476	49.44	477	984	66.67
ASTRON	EQ	20-Feb-2023	27.85	28.25	28.25	27.50	27.50	27.65	27.68	15547	4.30	261	9494	61.07
ATALREAL	SM	20-Feb-2023	67.85	67.85	72.45	65.00	71.00	71.00	67.45	206400	139.21	23	105600	51.16
ATFL	EQ	20-Feb-2023	880.00	884.40	910.40	869.90	905.95	906.35	898.17	10119	90.89	1272	5734	56.67
ATGL	EQ	20-Feb-2023	971.50	922.95	922.95	922.95	922.95	922.95	922.95	68313	630.49	5671	68313	100.00
ATLANTA	BE	20-Feb-2023	12.95	13.55	13.55	12.80	12.80	12.80	12.95	2335	0.30	23	-	-
ATUL	EQ	20-Feb-2023	7290.75	7299.90	7323.00	7100.00	7100.10	7118.30	7157.19	26211	1875.97	6081	7814	29.81
ATULAUTO	EQ	20-Feb-2023	385.75	387.95	390.30	367.50	370.00	369.75	376.47	512619	1929.88	12911	160054	31.22
AUBANK	EQ	20-Feb-2023	613.50	613.80	614.70	600.50	602.10	603.05	604.71	1506325	9108.96	47220	749778	49.78
AURIONPRO	EQ	20-Feb-2023	366.50	366.50	374.80	358.35	360.85	361.45	367.80	66434	244.34	4488	19324	29.09
AUROPHARMA	EQ	20-Feb-2023	473.30	471.00	473.75	464.10	464.45	464.90	467.94	833905	3902.19	18770	186096	22.32
AURUM	EQ	20-Feb-2023	106.15	107.00	116.75	107.00	116.75	116.75	112.85	86831	97.99	1088	75208	86.61
AURUMPP	E1	20-Feb-2023	52.75	53.50	58.00	53.50	57.95	57.60	57.42	15274	8.77	256	14742	96.52
AUSOMENT	EQ	20-Feb-2023	66.85	67.65	67.65	64.30	64.55	64.70	64.78	8230	5.33	239	5842	70.98
AUTOAXLES	EQ	20-Feb-2023	2458.70	2489.00	2541.95	2453.00	2453.10	2473.80	2496.05	15783	393.95	2822	8338	52.83
AUTOBEES	EQ	20-Feb-2023	132.90	133.05	134.42	132.60	133.40	132.96	133.19	22831	30.41	601	14186	62.13
AUTOIND	EQ	20-Feb-2023	69.55	70.00	70.65	69.10	70.05	70.25	69.93	14767	10.33	351	9874	66.87
AVADHSUGAR	EQ	20-Feb-2023	456.00	456.00	459.90	446.10	456.45	457.05	453.24	34895	158.16	2694	11968	34.30
AVANTIFEED	EQ	20-Feb-2023	387.05	387.05	388.85	379.15	381.95	380.70	382.35	107664	411.66	4200	60251	55.96
AVG	SM	20-Feb-2023	157.00	164.85	164.85	159.50	164.80	164.80	163.15	9600	15.66	8	9600	100.00
AVONMORE	EQ	20-Feb-2023	65.75	65.10	67.30	64.15	64.25	64.50	65.39	35219	23.03	286	31786	90.25
AVROIND	BE	20-Feb-2023	110.45	110.00	114.75	104.95	114.40	111.60	108.58	57716	62.67	262	-	-
AVTNPL	EQ	20-Feb-2023	93.35	94.60	94.60	90.90	91.60	91.70	92.44	77812	71.93	1879	48125	61.85
AWHCL	EQ	20-Feb-2023	256.95	259.00	263.15	258.75	259.70	259.40	260.04	69690	181.22	4215	43125	61.88
AWL	EQ	20-Feb-2023	438.25	438.95	455.00	421.00	427.80	429.80	438.20	6612934	28978.07	127007	1849747	27.97
AXISBANK	EQ	20-Feb-2023	854.90	859.70	861.20	842.50	844.80	846.75	849.72	5992322	50917.94	147541	1682130	28.07
AXISBNKETF	EQ	20-Feb-2023	413.93	418.98	418.98	409.51	411.49	411.47	412.76	231	0.95	54	121	52.38
AXISBPSETF	EQ	20-Feb-2023	10.70	11.00	11.00	10.70	10.76	10.75	10.73	8295	0.89	385	6518	78.58
AXISCADES	EQ	20-Feb-2023	321.85	316.15	337.90	315.50	332.75	330.05	332.26	158240	525.76	3642	91860	58.05
AXISCETF	EQ	20-Feb-2023	74.07	74.13	74.78	74.10	74.15	74.15	74.18	531	0.39	8	475	89.45
AXISGOLD	EQ	20-Feb-2023	48.06	48.29	48.50	48.19	48.35	48.36	48.34	39428	19.06	1096	27086	68.70
AXISHCETF	EQ	20-Feb-2023	78.09	78.00	78.22	77.77	78.05	78.05	78.03	427	0.33	30	424	99.30
AXISILVER	EQ	20-Feb-2023	66.07	67.98	68.19	66.02	67.02	67.58	67.08	6438	4.32	95	3602	55.95
AXISNIFTY	EQ	20-Feb-2023	191.14	191.90	191.90	189.31	190.30	190.16	190.75	2941	5.61	218	2089	71.03
AXISTECETF	EQ	20-Feb-2023	320.49	324.97	324.97	320.95	320.95	322.96	323.66	3239	10.48	82	1665	51.40
AXITA	EQ	20-Feb-2023	61.35	63.25	67.00	61.10	61.70	61.85	63.39	2821523	1788.51	9975	522586	18.52
AYMSYNTEX	EQ	20-Feb-2023	61.20	61.60	62.00	60.00	60.75	60.70	60.93	6330	3.86	156	4699	74.23
BAFNAPH	BE	20-Feb-2023	91.95	92.00	92.00	91.00	91.20	91.55	91.82	2617	2.40	31	-	-
BAGFILMS	EQ	20-Feb-2023	4.65	4.65	4.65	4.45	4.60	4.55	4.56	51863	2.36	193	37128	71.59
BAHETI	SM	20-Feb-2023	104.75	104.10	108.95	104.00	107.60	107.60	105.48	42000	44.30	14	36000	85.71
BAIDFIN	BE	20-Feb-2023	34.20	35.50	35.90	34.50	35.80	35.85	35.67	20763	7.41	134	-	-
BAJAJ-AUTO	EQ	20-Feb-2023	3894.30	3894.95	3934.95	3893.35	3899.50	3903.80	3916.48	169828	6651.28	17077	67235	39.59
BAJAJCON	EQ	20-Feb-2023	166.10	166.45	168.95	165.10	168.10	168.00	167.47	130656	218.81	3098	82630	63.24
BAJAJELEC	EQ	20-Feb-2023	1122.75	1122.80	1133.00	1118.50	1128.00	1127.25	1120.66	209036	2342.58	3371	187008	89.46
BAJAJFINSV	EQ	20-Feb-2023	1414.05	1418.00	1425.80	1400.80	1404.00	1404.60	1412.23	993735	14033.81	42281	318828	32.08
BAJAJHCARE	EQ	20-Feb-2023	339.85	344.45	345.00	333.00	333.20	335.25	336.36	23429	78.81	1734	12480	53.27
BAJAJHIND	EQ	20-Feb-2023	13.45	13.45	13.65	13.05	13.15	13.10	13.22	3386246	447.59	5518	1589435	46.94
BAJAJHLDNG	EQ	20-Feb-2023	6013.50	6026.00	6098.90	5952.90	6037.50	6051.15	6008.30	21694	1303.44	3080	14230	65.59
BAJFINANCE	EQ	20-Feb-2023	6416.70	6425.00	6443.55	6343.00	6356.00	6367.40	6393.44	465732	29776.31	47814	137066	29.43
BALAJITELE	EQ	20-Feb-2023	46.80	46.30	46.85	44.00	44.60	44.55	45.01	202053	90.94	2581	100476	49.73
BALAMINES	EQ	20-Feb-2023	2217.85	2228.90	2228.90	2164.40	2188.95	2176.45	2186.29	40856	893.23	6717	16593	40.61
BALAXI	EQ	20-Feb-2023	549.15	559.00	559.00	524.00	524.00	529.65	540.33	806	4.36	131	509	63.15
BALKRISHNA	BE	20-Feb-2023	32.85	32.85	33.45	31.20	32.20	32.20	31.82	7701	2.45	59	-	-
BALKRISIND	EQ	20-Feb-2023	2028.85	2032.10	2070.85	2027.30	2058.85	2057.60	2048.68	307256	6294.68	18850	107909	35.12
BALLARPUR	BZ	20-Feb-2023	0.85	0.90	0.90	0.80	0.85	0.80	0.81	1608904	12.96	311	-	-
BALMLAWRIE	EQ	20-Feb-2023	118.10	117.15	118.10	116.05	116.40	116.35	116.74	59248	69.17	1203	43254	73.00
BALPHARMA	EQ	20-Feb-2023	77.00	77.00	77.75	75.00	75.15	75.60	75.90	19693	14.95	1385	11980	60.83
BALRAMCHIN	EQ	20-Feb-2023	373.40	374.90	381.70	370.40	378.00	377.70	377.55	1209200	4565.31	20641	369490	30.56
BANARBEADS	EQ	20-Feb-2023	81.30	82.70	83.00	80.10	80.90	80.50	81.22	11369	9.23	599	5008	44.05
BANARISUG	EQ	20-Feb-2023	2787.70	2761.00	2779.95	2748.00	2750.00	2750.55	2753.72	912	25.11	117	599	65.68
BANCOINDIA	EQ	20-Feb-2023	241.35	242.50	245.50	239.50	241.00	240.55	242.08	131160	317.51	5804	62625	47.75
BANDHANBNK	EQ	20-Feb-2023	235.00	235.15	238.95	234.60	235.15	235.65	236.95	4340061	10283.80	41667	1609455	37.08
BANG	EQ	20-Feb-2023	42.70	43.55	43.85	42.40	43.00	43.00	43.24	18354	7.94	611	6834	37.23
BANKA	EQ	20-Feb-2023	80.40	80.40	80.40	76.55	78.00	77.60	78.45	7677	6.02	256	4787	62.36
BANKBARODA	EQ	20-Feb-2023	166.80	167.00	168.40	163.30	164.50	164.25	165.63	17285378	28630.04	77550	5573067	32.24
BANKBEES	EQ	20-Feb-2023	416.31	418.73	418.74	411.45	413.00	412.84	414.45	692669	2870.79	12138	422339	60.97
BANKINDIA	EQ	20-Feb-2023	75.55	75.70	76.15	74.70	75.85	75.60	75.54	6669799	5038.23	26125	2064619	30.95
BANSWRAS	EQ	20-Feb-2023	147.90	149.35	150.95	145.15	148.00	148.55	148.54	153161	227.51	5083	77336	50.49
BARBEQUE	EQ	20-Feb-2023	719.75	726.95	738.05	695.05	697.80	700.95	717.63	75809	544.03	4484	49605	65.43
BASF	EQ	20-Feb-2023	2374.75	2375.90	2390.00	2351.60	2355.00	2356.85	2369.45	10155	240.62	2541	4361	42.94
BASML	EQ	20-Feb-2023	44.50	45.50	45.75	44.15	44.65	44.75	44.94	31701	14.24	393	24063	75.91
BATAINDIA	EQ	20-Feb-2023	1440.05	1451.55	1451.55	1417.00	1441.00	1434.05	1426.92	934320	13331.96	25198	611633	65.46
BAYERCROP	EQ	20-Feb-2023	4506.15	4529.90	4565.95	4470.00	4475.00	4476.00	4498.48	9838	442.56	2341	6173	62.75
BBETF0432	EQ	20-Feb-2023	1036.24	1039.00	1039.00	1034.33	1034.45	1036.22	1036.33	5019	52.01	88	4857	96.77
BBL	EQ	20-Feb-2023	2752.50	2766.30	2819.00	2730.05	2792.00	2796.00	2776.41	21343	592.57	3896	8352	39.13
BBOX	EQ	20-Feb-2023	118.05	118.05	118.50	113.95	114.15	114.60	115.89	9561	11.08	417	6547	68.48
BBTC	EQ	20-Feb-2023	904.60	905.55	913.90	895.95	899.70	899.30	902.07	22656	204.37	3943	10328	45.59
BBTCL	EQ	20-Feb-2023	228.95	229.95	230.00	225.40	229.90	229.90	229.08	3849	8.82	218	3174	82.46
BCG	EQ	20-Feb-2023	24.70	24.70	25.60	24.40	24.45	24.50	24.71	52210054	12902.38	30377	4853505	9.30
BCLIND	EQ	20-Feb-2023	429.60	429.60	462.00	428.05	460.00	456.70	446.54	507377	2265.65	10367	318301	62.73
BCONCEPTS	BE	20-Feb-2023	232.55	234.85	234.90	220.95	225.00	222.60	223.00	12973	28.93	136	-	-
BCP	EQ	20-Feb-2023	4.55	4.70	5.25	4.65	5.05	5.00	4.96	1585428	78.56	1513	880099	55.51
BDL	EQ	20-Feb-2023	872.70	872.40	924.90	861.15	913.20	918.30	902.88	5058063	45668.39	140524	551794	10.91
BEARDSELL	EQ	20-Feb-2023	22.70	22.85	22.85	22.00	22.15	22.10	22.27	17805	3.97	235	10070	56.56
BECTORFOOD	EQ	20-Feb-2023	542.40	544.80	557.35	515.00	528.00	522.45	537.01	269481	1447.13	10923	129882	48.20
BEDMUTHA	EQ	20-Feb-2023	54.60	54.35	55.60	53.55	55.00	54.85	54.72	2324	1.27	60	1675	72.07
BEL	EQ	20-Feb-2023	96.45	96.70	96.75	94.20	95.00	94.90	94.67	17505922	16573.28	57328	9127695	52.14
BEML	EQ	20-Feb-2023	1430.15	1433.95	1442.55	1390.00	1400.00	1404.60	1406.90	64823	911.99	9721	15682	24.19
BEPL	EQ	20-Feb-2023	104.50	105.05	105.20	103.50	103.80	103.80	104.23	152968	159.45	3214	58030	37.94
BERGEPAINT	EQ	20-Feb-2023	568.95	572.10	573.00	563.65	570.00	570.40	568.71	546220	3106.39	14959	212949	38.99
BESTAGRO	EQ	20-Feb-2023	1098.70	1105.05	1125.00	1086.10	1086.10	1092.60	1101.49	66594	733.53	3127	46738	70.18
BETA	SM	20-Feb-2023	642.00	642.00	642.00	642.00	642.00	642.00	642.00	400	2.57	2	400	100.00
BEWLTD	SM	20-Feb-2023	611.00	620.00	620.00	598.00	613.00	613.00	605.73	5500	33.32	20	5000	90.91
BFINVEST	EQ	20-Feb-2023	401.05	400.10	408.80	381.05	384.20	384.25	388.14	58666	227.71	2763	25807	43.99
BFUTILITIE	EQ	20-Feb-2023	367.85	367.00	369.70	361.05	362.00	361.90	364.55	180881	659.40	7998	55388	30.62
BGLOBAL	BZ	20-Feb-2023	2.85	2.75	2.95	2.70	2.95	2.95	2.77	4035	0.11	24	-	-
BGRENERGY	EQ	20-Feb-2023	52.45	53.00	54.60	51.15	51.50	51.45	52.95	195796	103.67	1717	64256	32.82
BHAGCHEM	EQ	20-Feb-2023	1014.70	1045.05	1052.20	1000.10	1042.00	1045.35	1032.56	5912	61.04	416	4676	79.09
BHAGERIA	EQ	20-Feb-2023	130.10	130.05	133.60	128.55	130.50	130.85	131.43	15752	20.70	1088	4138	26.27
BHAGYANGR	EQ	20-Feb-2023	48.85	50.15	50.15	47.50	47.75	47.85	48.95	34101	16.69	422	20420	59.88
BHANDARI	EQ	20-Feb-2023	4.90	4.95	4.95	4.80	4.90	4.85	4.89	168366	8.22	428	134687	80.00
BHARATFORG	EQ	20-Feb-2023	862.40	865.85	874.30	856.05	857.85	860.35	866.00	895226	7752.62	20087	207996	23.23
BHARATGEAR	EQ	20-Feb-2023	122.05	123.00	124.30	120.25	121.95	121.50	121.50	24570	29.85	811	14374	58.50
BHARATRAS	EQ	20-Feb-2023	8728.20	8794.70	8899.00	8574.00	8884.95	8840.10	8711.29	2137	186.16	659	1480	69.26
BHARATWIRE	EQ	20-Feb-2023	100.55	100.90	101.70	93.80	97.10	95.65	96.25	333263	320.76	4568	182636	54.80
BHARTIARTL	EQ	20-Feb-2023	776.80	781.25	793.80	777.10	780.50	779.15	785.31	3381774	26557.33	102900	1573698	46.53
BHEL	EQ	20-Feb-2023	72.40	72.25	72.55	70.60	71.45	71.65	71.62	14307992	10246.74	35177	2761800	19.30
BIGBLOC	EQ	20-Feb-2023	140.80	142.75	143.90	137.75	142.80	142.10	140.26	100769	141.34	1800	39103	38.80
BIKAJI	EQ	20-Feb-2023	377.35	378.95	380.00	372.25	373.05	373.35	375.92	57232	215.14	2801	26277	45.91
BIL	EQ	20-Feb-2023	201.20	204.40	204.65	200.10	201.20	202.00	202.15	5900	11.93	760	750	12.71
BINDALAGRO	EQ	20-Feb-2023	24.25	24.25	24.90	24.10	24.30	24.25	24.52	163549	40.10	1582	75513	46.17
BIOCON	EQ	20-Feb-2023	232.50	232.50	233.70	226.50	227.35	227.70	229.27	5289644	12127.77	69725	1246039	23.56
BIOFILCHEM	EQ	20-Feb-2023	47.75	47.80	48.60	46.80	46.90	47.10	47.28	14355	6.79	514	10295	71.72
BIRET	RR	20-Feb-2023	276.99	276.10	281.98	273.10	273.10	273.86	274.29	83959	230.29	1098	79717	94.95
BIRLACABLE	EQ	20-Feb-2023	140.55	140.00	141.20	135.85	136.50	137.30	138.34	70061	96.92	2449	34121	48.70
BIRLACORPN	EQ	20-Feb-2023	891.55	896.05	898.85	876.00	880.00	878.80	884.17	91742	811.15	7306	55183	60.15
BIRLAMONEY	EQ	20-Feb-2023	56.95	57.45	57.45	56.30	56.70	56.80	56.76	16942	9.62	258	11045	65.19
BIRLATYRE	BE	20-Feb-2023	4.30	4.50	4.50	4.35	4.45	4.45	4.46	422630	18.85	1147	-	-
BKMINDST	BZ	20-Feb-2023	1.10	1.10	1.10	1.05	1.05	1.10	1.06	19858	0.21	46	-	-
BLBLIMITED	EQ	20-Feb-2023	22.65	23.00	23.95	22.30	22.85	22.90	23.17	18198	4.22	400	11719	64.40
BLISSGVS	EQ	20-Feb-2023	78.55	79.90	81.60	78.85	79.20	79.35	79.96	331191	264.81	3453	217665	65.72
BLKASHYAP	EQ	20-Feb-2023	29.30	28.85	29.85	28.85	29.25	29.50	29.56	97991	28.97	421	76076	77.64
BLS	EQ	20-Feb-2023	169.05	170.00	171.35	160.10	164.40	163.55	166.26	1483350	2466.26	84314	408954	27.57
BLUECHIP	BE	20-Feb-2023	0.45	0.40	0.45	0.40	0.45	0.45	0.41	12251	0.05	10	-	-
BLUEDART	EQ	20-Feb-2023	6177.00	6195.95	6264.35	6162.35	6250.00	6247.90	6228.44	6678	415.94	2700	3144	47.08
BLUESTARCO	EQ	20-Feb-2023	1418.05	1424.00	1434.35	1414.30	1415.00	1419.25	1423.89	31645	450.59	5034	14124	44.63
BODALCHEM	EQ	20-Feb-2023	64.10	64.15	66.60	64.15	65.00	65.45	65.60	422268	277.00	4831	222069	52.59
BOMDYEING	EQ	20-Feb-2023	70.35	70.50	71.00	69.70	69.75	70.00	70.18	325817	228.67	2165	164362	50.45
BOROLTD	EQ	20-Feb-2023	341.30	340.00	345.60	338.25	341.50	340.60	342.01	50062	171.22	3356	24507	48.95
BORORENEW	EQ	20-Feb-2023	477.95	477.70	480.95	458.10	460.55	461.85	466.94	294202	1373.74	14764	81778	27.80
BOSCHLTD	EQ	20-Feb-2023	18014.55	18036.95	18305.90	17901.00	18148.00	18183.35	18141.40	27323	4956.77	8923	9615	35.19
BPCL	EQ	20-Feb-2023	331.70	332.85	333.45	325.95	326.05	326.15	328.35	1773126	5822.08	28673	633810	35.75
BPL	EQ	20-Feb-2023	61.50	61.05	62.10	60.50	60.90	60.65	61.16	76573	46.83	590	56903	74.31
BRIGADE	EQ	20-Feb-2023	491.60	487.60	499.60	480.00	481.80	481.65	493.22	252045	1243.12	8623	164069	65.10
BRIGHT	SM	20-Feb-2023	6.05	6.30	6.35	6.20	6.35	6.35	6.33	99000	6.27	30	84000	84.85
BRITANNIA	EQ	20-Feb-2023	4533.25	4535.25	4545.00	4444.00	4447.00	4453.80	4469.39	308681	13796.15	26489	211362	68.47
BRITANNIA	N3	20-Feb-2023	29.07	29.05	29.39	29.05	29.39	29.25	29.13	4057	1.18	100	4057	100.00
BRNL	EQ	20-Feb-2023	31.40	31.50	31.75	30.65	30.90	30.95	31.04	33749	10.47	389	18651	55.26
BROOKS	EQ	20-Feb-2023	98.40	97.00	98.95	95.00	95.10	95.60	95.99	21941	21.06	363	16926	77.14
BSE	EQ	20-Feb-2023	475.00	476.85	477.85	467.40	468.00	468.45	471.67	477470	2252.06	18653	268813	56.30
BSHSL	BE	20-Feb-2023	419.65	402.55	440.00	398.70	427.00	424.90	416.30	527000	2193.91	6047	-	-
BSL	BE	20-Feb-2023	169.90	177.00	178.35	171.00	175.05	175.50	176.94	4919	8.70	96	-	-
BSLGOLDETF	EQ	20-Feb-2023	50.51	50.74	51.36	50.71	51.25	51.18	51.20	9631	4.93	171	4675	48.54
BSLNIFTY	EQ	20-Feb-2023	20.17	20.80	20.80	20.00	20.28	20.11	20.17	64361	12.98	1064	47222	73.37
BSLSENETFG	EQ	20-Feb-2023	58.85	60.30	60.30	58.56	58.60	58.62	59.04	585	0.35	74	320	54.70
BSOFT	EQ	20-Feb-2023	291.20	290.00	296.30	289.00	291.45	291.40	293.11	1101333	3228.07	15118	218636	19.85
BTML	EQ	20-Feb-2023	188.35	188.00	192.25	169.55	175.70	174.50	176.48	406696	717.74	13579	127761	31.41
BURNPUR	EQ	20-Feb-2023	4.80	4.85	4.95	4.75	4.95	4.80	4.81	124701	6.00	265	76632	61.45
BUTTERFLY	EQ	20-Feb-2023	1389.30	1381.00	1388.00	1366.10	1380.00	1380.15	1379.89	2297	31.70	269	1851	80.58
BVCL	EQ	20-Feb-2023	24.95	25.25	26.55	24.30	24.35	24.90	24.95	14903	3.72	204	6481	43.49
BYKE	EQ	20-Feb-2023	42.55	41.85	42.90	41.80	41.90	42.20	42.25	51089	21.59	405	36587	71.61
CALSOFT	EQ	20-Feb-2023	18.40	18.00	18.30	16.60	16.60	16.85	17.16	253895	43.57	1089	168185	66.24
CAMLINFINE	EQ	20-Feb-2023	139.95	142.05	142.50	135.10	138.10	137.65	139.44	159616	222.57	3492	65647	41.13
CAMPUS	EQ	20-Feb-2023	374.60	376.50	380.95	366.00	367.00	368.05	370.19	499978	1850.87	23363	118990	23.80
CAMS	EQ	20-Feb-2023	2300.65	2309.45	2310.00	2289.05	2301.00	2299.35	2299.99	28418	653.61	4797	16033	56.42
CANBK	EQ	20-Feb-2023	293.65	294.00	296.25	288.10	289.00	289.00	291.73	4939123	14409.12	35056	951644	19.27
CANFINHOME	EQ	20-Feb-2023	578.85	578.95	593.70	574.00	589.00	590.00	587.94	699245	4111.15	12919	329446	47.11
CANTABIL	EQ	20-Feb-2023	1039.60	1056.00	1061.95	1042.05	1048.00	1052.75	1050.40	11027	115.83	883	4146	37.60
CAPACITE	EQ	20-Feb-2023	144.70	145.10	145.75	137.50	138.00	138.25	139.39	515229	718.16	6833	360415	69.95
CAPLIPOINT	EQ	20-Feb-2023	686.90	686.20	689.05	680.55	681.00	681.70	683.50	24753	169.19	2079	13020	52.60
CAPTRUST	EQ	20-Feb-2023	78.50	80.50	81.40	77.40	77.50	78.00	78.41	13789	10.81	176	10009	72.59
CARBORUNIV	EQ	20-Feb-2023	981.00	988.25	1007.00	976.50	1007.00	1001.50	995.16	102777	1022.79	7848	49594	48.25
CAREERP	EQ	20-Feb-2023	157.10	156.70	171.00	156.30	169.75	169.40	165.95	754741	1252.50	14317	345206	45.74
CARERATING	EQ	20-Feb-2023	683.30	679.15	698.50	672.20	690.00	689.70	690.52	223213	1541.33	10339	106325	47.63
CARTRADE	EQ	20-Feb-2023	527.45	523.05	533.60	512.25	532.00	527.35	521.98	142188	742.19	9834	66605	46.84
CARYSIL	EQ	20-Feb-2023	501.05	505.00	522.80	502.30	511.50	512.50	512.66	169208	867.47	9240	67768	40.05
CASTROLIND	EQ	20-Feb-2023	121.05	121.45	122.00	119.55	120.30	120.10	120.84	487683	589.32	6147	213727	43.82
CCCL	BE	20-Feb-2023	1.55	1.50	1.50	1.50	1.50	1.50	1.50	107586	1.61	85	-	-
CCHHL	EQ	20-Feb-2023	7.20	7.00	7.55	7.00	7.10	7.10	7.16	24941	1.78	202	17363	69.62
CCL	EQ	20-Feb-2023	549.00	553.15	553.15	541.70	542.50	543.10	544.44	48499	264.05	5222	18967	39.11
CDSL	EQ	20-Feb-2023	1007.30	1012.30	1012.30	992.05	994.20	995.00	999.78	210272	2102.26	18066	103935	49.43
CEATLTD	EQ	20-Feb-2023	1517.90	1527.75	1554.75	1509.10	1512.10	1512.95	1535.48	68902	1057.97	8234	16728	24.28
CELEBRITY	EQ	20-Feb-2023	15.30	15.45	15.45	14.75	14.80	14.90	15.01	48482	7.28	405	25926	53.48
CENTENKA	EQ	20-Feb-2023	375.05	371.10	377.50	371.10	374.00	374.15	374.49	22385	83.83	1132	17625	78.74
CENTEXT	EQ	20-Feb-2023	9.40	9.55	9.60	9.25	9.30	9.35	9.43	62429	5.88	531	40355	64.64
CENTRALBK	EQ	20-Feb-2023	27.05	27.00	27.20	26.50	26.60	26.60	26.78	2870190	768.50	6724	1078225	37.57
CENTRUM	EQ	20-Feb-2023	21.90	22.20	22.20	21.30	21.35	21.40	21.65	61818	13.39	473	45836	74.15
CENTUM	EQ	20-Feb-2023	612.75	618.90	618.90	594.00	594.20	595.10	602.54	4664	28.10	695	2354	50.47
CENTURYPLY	EQ	20-Feb-2023	509.90	509.10	515.00	507.00	512.00	512.30	510.32	109913	560.91	2606	93136	84.74
CENTURYTEX	EQ	20-Feb-2023	640.85	644.00	644.00	624.00	624.00	628.40	632.68	103858	657.09	6947	53927	51.92
CERA	EQ	20-Feb-2023	5950.45	5966.00	6494.70	5966.00	6417.25	6436.00	6341.95	165062	10468.14	32210	25822	15.64
CEREBRAINT	EQ	20-Feb-2023	10.20	10.20	10.20	9.70	9.70	9.70	9.72	537289	52.24	1413	324616	60.42
CESC	EQ	20-Feb-2023	76.95	77.35	78.05	77.20	77.50	77.45	77.51	2018272	1564.29	11007	1324483	65.62
CGCL	EQ	20-Feb-2023	703.55	699.90	721.00	692.45	698.05	701.20	699.29	157605	1102.12	7269	77919	49.44
CGPOWER	EQ	20-Feb-2023	320.15	319.95	323.80	314.00	315.00	317.00	317.73	7742141	24599.32	54958	6726922	86.89
CHALET	EQ	20-Feb-2023	362.75	365.00	372.00	360.60	364.00	363.50	367.06	66433	243.85	4695	21276	32.03
CHAMBLFERT	EQ	20-Feb-2023	293.25	293.25	296.00	289.55	291.00	291.20	291.98	1233240	3600.87	14008	129157	10.47
CHEMBOND	EQ	20-Feb-2023	267.20	268.00	278.00	268.00	270.95	270.25	271.40	23041	62.53	976	12313	53.44
CHEMCON	EQ	20-Feb-2023	271.55	271.55	273.10	268.50	270.50	270.15	270.61	40687	110.11	2637	22340	54.91
CHEMFAB	EQ	20-Feb-2023	282.55	285.40	286.00	280.00	282.00	283.10	283.88	8175	23.21	337	4699	57.48
CHEMPLASTS	EQ	20-Feb-2023	415.95	420.00	421.20	404.00	407.00	406.15	410.73	92715	380.81	6041	47860	51.62
CHENNPETRO	EQ	20-Feb-2023	246.85	245.45	247.45	240.05	242.30	243.25	243.49	533558	1299.16	9168	174689	32.74
CHEVIOT	EQ	20-Feb-2023	1085.80	1085.10	1090.50	1040.20	1067.90	1064.55	1060.22	3284	34.82	637	2008	61.14
CHOICEIN	EQ	20-Feb-2023	269.55	268.00	271.20	258.30	259.15	260.25	264.87	170921	452.72	2227	125107	73.20
CHOLAFIN	EQ	20-Feb-2023	779.35	779.35	782.40	768.65	770.05	770.10	773.58	564503	4366.86	24819	269519	47.74
CHOLAHLDNG	EQ	20-Feb-2023	600.05	600.00	601.85	585.00	588.95	588.75	589.61	144859	854.10	10867	113234	78.17
CIGNITITEC	EQ	20-Feb-2023	726.40	731.95	732.00	704.00	706.50	706.10	711.01	136436	970.08	5121	89897	65.89
CINELINE	EQ	20-Feb-2023	107.20	107.75	108.15	105.85	106.85	106.95	107.02	23399	25.04	268	16124	68.91
CINEVISTA	EQ	20-Feb-2023	11.55	11.35	11.65	11.05	11.25	11.15	11.37	13055	1.48	170	6543	50.12
CIPLA	EQ	20-Feb-2023	1025.75	998.00	998.00	955.25	963.00	964.00	966.13	5829572	56321.34	181191	2343403	40.20
CLEAN	EQ	20-Feb-2023	1439.05	1440.00	1467.00	1436.00	1447.00	1444.45	1451.64	27458	398.59	3558	12844	46.78
CLEDUCATE	EQ	20-Feb-2023	54.95	56.50	56.50	53.70	56.05	56.00	55.08	61521	33.89	723	45548	74.04
CLNINDIA	EQ	20-Feb-2023	318.15	318.20	318.45	311.85	313.35	313.00	314.48	12439	39.12	1074	7086	56.97
CLOUD	SM	20-Feb-2023	1286.10	1221.80	1249.90	1221.80	1247.00	1224.60	1222.92	45000	550.31	48	24000	53.33
CLSEL	EQ	20-Feb-2023	167.25	169.30	171.45	166.30	168.50	168.90	169.09	290939	491.94	7117	123118	42.32
CMICABLES	BE	20-Feb-2023	16.70	16.95	17.35	16.85	17.00	16.90	16.94	15023	2.54	77	-	-
CMMIPL	ST	20-Feb-2023	4.80	4.75	4.75	4.75	4.75	4.75	4.75	3000	0.14	1	3000	100.00
CMNL	SM	20-Feb-2023	51.60	52.00	59.50	52.00	55.15	55.50	57.41	375000	215.29	117	231000	61.60
CMRSL	SM	20-Feb-2023	160.00	160.00	160.00	160.00	160.00	160.00	160.00	800	1.28	1	800	100.00
CMSINFO	EQ	20-Feb-2023	295.10	295.10	297.15	288.30	290.00	289.50	290.60	97644	283.76	7747	47064	48.20
COALINDIA	EQ	20-Feb-2023	217.50	217.85	218.95	215.95	218.75	218.30	218.29	8479587	18510.19	43721	5864674	69.16
COASTCORP	EQ	20-Feb-2023	212.55	214.80	216.70	210.50	215.85	215.30	213.23	17579	37.48	765	10109	57.51
COCHINSHIP	EQ	20-Feb-2023	488.20	489.90	495.00	482.05	483.75	483.75	486.83	303365	1476.87	11130	73429	24.20
COFFEEDAY	EQ	20-Feb-2023	37.45	37.45	37.70	36.35	36.55	36.55	36.84	765076	281.86	4053	401319	52.45
COFORGE	EQ	20-Feb-2023	4204.10	4204.10	4364.85	4175.00	4340.00	4335.45	4278.53	582774	24934.18	38496	243521	41.79
COLPAL	EQ	20-Feb-2023	1455.15	1458.00	1462.45	1448.70	1449.45	1456.20	1457.33	166350	2424.26	7442	103594	62.27
COMPINFO	EQ	20-Feb-2023	17.15	17.15	17.35	16.65	16.75	16.70	16.90	347302	58.69	1281	248961	71.68
COMPUSOFT	EQ	20-Feb-2023	17.90	17.90	18.15	17.40	17.65	17.70	17.65	36200	6.39	355	23469	64.83
CONCOR	EQ	20-Feb-2023	607.25	609.00	611.75	604.55	610.30	609.30	609.08	1186755	7228.32	21089	764012	64.38
CONFIPET	EQ	20-Feb-2023	64.90	65.50	66.25	64.70	65.20	65.30	65.38	241214	157.70	1830	148406	61.52
CONSOFINVT	EQ	20-Feb-2023	125.80	125.30	127.40	122.80	122.95	123.00	123.14	5052	6.22	107	4092	81.00
CONSUMBEES	EQ	20-Feb-2023	80.74	81.49	81.49	79.85	80.35	80.12	80.21	13526	10.85	459	7527	55.65
CONTI	SM	20-Feb-2023	19.80	19.80	20.75	19.80	20.00	20.00	20.33	13332	2.71	4	13332	100.00
CONTROLPR	EQ	20-Feb-2023	454.70	455.95	468.00	455.10	467.50	463.25	461.06	13470	62.10	715	8887	65.98
COOLCAPS	SM	20-Feb-2023	505.00	500.00	500.00	500.00	500.00	500.00	500.00	750	3.75	1	750	100.00
CORALFINAC	EQ	20-Feb-2023	33.50	34.00	34.00	33.00	33.65	33.20	33.35	15166	5.06	205	10924	72.03
CORDSCABLE	EQ	20-Feb-2023	71.45	71.45	72.85	69.10	70.00	69.75	70.99	68296	48.48	1469	41883	61.33
COROMANDEL	EQ	20-Feb-2023	906.00	905.90	915.00	893.30	910.00	910.20	907.43	281936	2558.37	20438	156861	55.64
COSMOFIRST	EQ	20-Feb-2023	726.10	725.00	728.95	710.00	715.00	714.10	715.17	39987	285.98	2833	23692	59.25
COUNCODOS	BE	20-Feb-2023	4.05	4.00	4.10	4.00	4.00	4.05	4.02	16263	0.65	61	-	-
CPSEETF	EQ	20-Feb-2023	38.99	40.00	40.00	38.75	38.84	38.77	38.89	544478	211.73	2814	441029	81.00
CRAFTSMAN	EQ	20-Feb-2023	3516.65	3517.00	3588.95	3508.35	3532.00	3550.20	3534.06	28325	1001.02	9422	14617	51.60
CREATIVE	EQ	20-Feb-2023	471.50	478.60	480.65	454.05	465.00	462.40	464.14	7691	35.70	443	4622	60.10
CREDITACC	EQ	20-Feb-2023	954.40	954.40	1022.00	941.10	1005.80	1000.60	994.00	349416	3473.18	16639	199674	57.15
CREDITACC	N1	20-Feb-2023	1007.50	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	77	0.78	4	77	100.00
CREDITACC	N3	20-Feb-2023	1020.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	282	2.87	2	282	100.00
CREDITACC	N5	20-Feb-2023	1049.28	1047.10	1049.00	1047.00	1049.00	1049.00	1047.03	583	6.10	7	583	100.00
CREST	EQ	20-Feb-2023	178.70	189.90	189.90	174.00	176.60	176.90	177.53	7971	14.15	119	6047	75.86
CRISIL	EQ	20-Feb-2023	3140.90	3170.00	3240.00	3157.70	3224.00	3230.70	3215.70	53828	1730.95	6990	18552	34.47
CROMPTON	EQ	20-Feb-2023	297.80	298.90	300.30	291.35	296.50	297.80	296.83	942891	2798.79	21396	395725	41.97
CROWN	BE	20-Feb-2023	35.00	34.90	34.90	33.90	34.90	33.90	34.24	151	0.05	3	-	-
CSBBANK	EQ	20-Feb-2023	240.35	242.45	244.00	238.90	241.15	242.05	240.77	109868	264.53	2936	52792	48.05
CSLFINANCE	EQ	20-Feb-2023	243.40	240.35	244.80	239.25	240.00	240.00	240.63	4146	9.98	152	2745	66.21
CTE	EQ	20-Feb-2023	54.25	55.35	55.35	53.00	53.85	53.90	53.77	7931	4.26	281	3755	47.35
CUB	EQ	20-Feb-2023	138.65	139.35	139.70	137.00	137.55	137.55	138.17	1887850	2608.51	16052	550033	29.14
CUBEXTUB	EQ	20-Feb-2023	32.05	33.00	33.90	31.65	32.65	33.35	32.69	17553	5.74	741	7712	43.94
CUMMINSIND	EQ	20-Feb-2023	1618.70	1626.80	1626.80	1609.75	1620.00	1614.00	1616.34	365315	5904.74	23363	223909	61.29
CUPID	EQ	20-Feb-2023	267.25	267.00	267.00	257.15	257.50	258.85	260.71	41379	107.88	2283	26408	63.82
CYBERMEDIA	EQ	20-Feb-2023	18.65	18.65	18.95	17.60	18.75	18.50	18.54	13898	2.58	135	10853	78.09
CYBERTECH	EQ	20-Feb-2023	129.10	129.20	130.50	127.60	127.60	128.30	128.97	24311	31.35	677	11836	48.69
CYIENT	EQ	20-Feb-2023	923.50	928.45	947.45	917.65	938.95	938.95	939.65	394668	3708.51	22255	194895	49.38
DAAWAT	EQ	20-Feb-2023	105.55	105.10	105.95	103.80	104.10	104.10	104.47	507762	530.45	5019	209095	41.18
DABUR	EQ	20-Feb-2023	534.50	534.95	536.25	529.65	535.00	535.00	534.72	1462577	7820.76	26499	1070583	73.20
DALBHARAT	EQ	20-Feb-2023	1945.10	1952.75	1960.00	1885.25	1931.00	1935.60	1930.76	315376	6089.15	19100	91133	28.90
DALMIASUG	EQ	20-Feb-2023	346.10	346.45	348.80	340.55	346.50	346.35	344.45	51129	176.12	3340	16468	32.21
DAMODARIND	EQ	20-Feb-2023	47.70	46.80	48.40	46.65	48.40	48.20	47.73	1002	0.48	88	513	51.20
DANGEE	EQ	20-Feb-2023	18.15	18.25	18.45	17.50	17.85	17.65	17.73	108859	19.30	453	77806	71.47
DATAMATICS	EQ	20-Feb-2023	310.00	310.95	318.00	307.00	317.00	314.90	312.55	151788	474.41	5398	52833	34.81
DATAPATTNS	EQ	20-Feb-2023	1435.80	1436.00	1438.00	1335.00	1341.05	1348.10	1373.74	373553	5131.67	22218	213385	57.12
DBCORP	EQ	20-Feb-2023	101.15	102.00	102.15	99.05	99.15	99.35	99.97	116993	116.95	2216	53721	45.92
DBL	EQ	20-Feb-2023	208.00	214.00	214.25	206.35	207.00	208.20	210.14	519548	1091.77	11293	154118	29.66
DBOL	EQ	20-Feb-2023	156.20	153.70	157.15	151.40	155.55	155.80	154.82	108207	167.52	2546	63454	58.64
DBREALTY	EQ	20-Feb-2023	69.80	70.25	70.50	66.35	66.35	66.35	67.51	266491	179.92	1789	211991	79.55
DBSTOCKBRO	EQ	20-Feb-2023	28.35	29.00	31.15	28.75	29.95	29.70	30.33	72686	22.04	1025	30857	42.45
DCAL	EQ	20-Feb-2023	102.95	103.00	109.80	103.00	109.00	108.60	107.08	2535160	2714.66	18521	961588	37.93
DCBBANK	EQ	20-Feb-2023	113.45	113.45	115.80	112.00	115.00	115.05	114.58	844169	967.27	9520	440285	52.16
DCI	BE	20-Feb-2023	116.00	116.00	120.85	113.05	117.90	117.90	115.42	437	0.50	27	-	-
DCM	EQ	20-Feb-2023	77.75	79.90	80.05	77.05	77.55	77.25	77.93	12421	9.68	285	7893	63.55
DCMFINSERV	EQ	20-Feb-2023	3.95	4.15	4.20	3.90	4.00	3.95	3.99	11647	0.47	76	7097	60.93
DCMNVL	EQ	20-Feb-2023	140.75	138.20	141.40	136.05	137.05	137.60	138.72	24601	34.13	659	17724	72.05
DCMSHRIRAM	EQ	20-Feb-2023	866.00	866.00	874.35	858.55	867.90	866.60	868.17	9574	83.12	1504	5295	55.31
DCMSRIND	EQ	20-Feb-2023	70.00	69.85	71.15	69.50	69.90	69.95	70.15	85148	59.73	980	61558	72.30
DCW	EQ	20-Feb-2023	50.00	50.00	50.40	49.30	49.70	49.70	49.93	625417	312.28	2711	387900	62.02
DCXINDIA	EQ	20-Feb-2023	150.90	151.75	174.30	151.75	170.50	170.60	167.84	1586399	2662.68	29078	521287	32.86
DECCANCE	EQ	20-Feb-2023	478.80	482.80	482.80	465.40	467.75	467.80	470.78	7380	34.74	651	4473	60.61
DEEPAKFERT	EQ	20-Feb-2023	634.10	637.30	649.00	632.60	642.00	640.80	643.02	291533	1874.63	9061	86788	29.77
DEEPAKNTR	EQ	20-Feb-2023	1804.25	1804.25	1827.90	1784.00	1809.00	1812.00	1809.47	267871	4847.03	16943	63454	23.69
DEEPENR	EQ	20-Feb-2023	118.25	118.95	121.50	115.55	117.10	117.80	117.16	11775	13.80	273	6430	54.61
DEEPINDS	EQ	20-Feb-2023	286.85	283.50	288.15	281.85	284.00	283.65	284.63	33346	94.91	1696	20146	60.42
DELHIVERY	EQ	20-Feb-2023	328.20	329.85	344.50	325.00	340.00	339.80	339.81	3149560	10702.51	73106	1952008	61.98
DELPHIFX	EQ	20-Feb-2023	322.00	326.90	326.90	314.10	324.00	320.40	318.71	1923	6.13	302	1089	56.63
DELTACORP	EQ	20-Feb-2023	202.80	203.50	203.75	195.60	196.50	196.10	197.50	3613228	7136.06	27472	663292	18.36
DELTAMAGNT	EQ	20-Feb-2023	65.80	66.00	67.70	63.50	64.05	64.75	65.45	6386	4.18	465	2374	37.18
DEN	EQ	20-Feb-2023	31.40	31.45	31.60	30.90	31.25	31.05	31.24	288309	90.06	1394	132305	45.89
DENORA	EQ	20-Feb-2023	853.65	862.20	865.60	837.75	840.00	849.05	855.26	6989	59.77	867	3431	49.09
DESTINY	SM	20-Feb-2023	14.55	15.25	15.25	15.25	15.25	15.25	15.25	12000	1.83	2	12000	100.00
DEVIT	BE	20-Feb-2023	111.05	115.00	115.00	111.35	111.50	112.35	113.59	4179	4.75	108	-	-
DEVYANI	EQ	20-Feb-2023	153.45	155.00	155.40	152.70	154.80	154.70	154.45	540542	834.85	6751	266462	49.30
DFMFOODS	EQ	20-Feb-2023	453.40	459.00	460.50	457.00	458.10	459.75	459.04	8473	38.89	799	5425	64.03
DGCONTENT	EQ	20-Feb-2023	16.30	16.35	16.65	16.25	16.25	16.25	16.26	2720	0.44	43	2547	93.64
DHAMPURSUG	EQ	20-Feb-2023	215.90	217.90	217.90	214.05	215.50	215.10	215.71	98454	212.38	3403	31135	31.62
DHANBANK	EQ	20-Feb-2023	16.35	16.30	16.40	15.75	15.85	15.95	16.06	754647	121.19	2126	403014	53.40
DHANI	EQ	20-Feb-2023	33.40	33.45	34.45	33.00	33.05	33.15	33.37	1202788	401.40	4368	643540	53.50
DHANILOANS	N7	20-Feb-2023	1097.00	1099.98	1099.99	1099.98	1099.99	1099.98	1099.99	40	0.44	2	40	100.00
DHANILOANS	N8	20-Feb-2023	1478.65	1460.00	1460.00	1456.01	1456.01	1456.01	1457.12	200	2.91	4	200	100.00
DHANILOANS	NW	20-Feb-2023	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	50	0.52	1	50	100.00
DHANILOANS	NX	20-Feb-2023	1001.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.16	124	1.24	8	124	100.00
DHANILOANS	Y5	20-Feb-2023	1000.11	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	2	20	100.00
DHANUKA	EQ	20-Feb-2023	679.65	675.15	683.45	673.95	678.00	677.00	677.66	6288	42.61	994	2947	46.87
DHARMAJ	EQ	20-Feb-2023	162.00	161.95	161.95	153.35	158.50	158.45	159.24	316838	504.54	14664	82682	26.10
DHARSUGAR	BZ	20-Feb-2023	10.20	10.20	10.60	10.20	10.50	10.30	10.31	7294	0.75	32	-	-
DHRUV	EQ	20-Feb-2023	55.50	55.30	66.25	54.40	54.40	55.25	59.62	91231	54.39	1625	17972	19.70
DHUNINV	EQ	20-Feb-2023	630.35	644.00	644.00	626.05	626.10	626.45	628.99	393	2.47	70	316	80.41
DIAMONDYD	EQ	20-Feb-2023	795.00	788.60	800.00	775.00	786.00	789.55	786.36	6073	47.76	813	3637	59.89
DICIND	EQ	20-Feb-2023	389.10	389.10	394.80	386.55	387.10	387.15	389.25	1494	5.82	69	1277	85.48
DIGISPICE	EQ	20-Feb-2023	21.65	21.95	22.30	21.50	21.75	21.65	21.94	35709	7.83	383	22049	61.75
DIGJAMLMTD	BE	20-Feb-2023	106.65	101.80	111.00	101.80	106.50	106.90	104.14	485	0.51	48	-	-
DIL	EQ	20-Feb-2023	20.40	20.90	21.35	18.40	20.00	19.80	19.96	1482837	295.95	6294	628315	42.37
DISHTV	EQ	20-Feb-2023	14.30	14.40	14.45	13.90	14.05	14.00	14.10	4072560	574.25	3789	2408121	59.13
DIVISLAB	EQ	20-Feb-2023	2829.80	2834.50	2919.00	2800.00	2902.00	2900.60	2883.55	740945	21365.54	55293	164515	22.20
DIVOPPBEES	EQ	20-Feb-2023	49.96	51.45	51.48	49.31	49.90	49.89	50.11	11555	5.79	636	6575	56.90
DIXON	EQ	20-Feb-2023	2736.30	2732.35	2750.05	2695.00	2703.55	2705.65	2721.11	193404	5262.74	18016	39072	20.20
DJML	EQ	20-Feb-2023	142.35	143.60	145.95	141.00	141.00	142.85	143.01	1987	2.84	152	1471	74.03
DLF	EQ	20-Feb-2023	364.55	365.90	370.60	363.10	363.95	364.60	367.25	2726465	10013.02	27678	447723	16.42
DLINKINDIA	EQ	20-Feb-2023	260.45	260.50	261.80	252.90	253.80	254.80	256.73	150692	386.86	5472	70364	46.69
DMART	EQ	20-Feb-2023	3545.00	3545.95	3574.75	3540.05	3551.00	3552.85	3558.47	191038	6798.03	15442	135954	71.17
DMCC	EQ	20-Feb-2023	260.45	257.60	260.00	250.10	251.00	251.90	253.18	16503	41.78	1006	12308	74.58
DNAMEDIA	EQ	20-Feb-2023	3.10	3.15	3.15	3.00	3.00	3.05	3.04	20466	0.62	95	16093	78.63
DODLA	EQ	20-Feb-2023	494.10	491.00	496.55	490.00	494.60	492.90	492.33	9906	48.77	1653	6588	66.51
DOLATALGO	EQ	20-Feb-2023	53.85	54.55	54.55	52.55	52.80	52.85	52.95	78042	41.32	1086	57216	73.31
DOLLAR	EQ	20-Feb-2023	349.35	351.00	351.00	338.00	339.45	338.90	343.36	95880	329.21	3499	61516	64.16
DONEAR	EQ	20-Feb-2023	85.80	85.90	86.00	80.65	81.50	81.40	82.58	219779	181.49	3336	128322	58.39
DPABHUSHAN	EQ	20-Feb-2023	351.55	346.00	353.20	337.15	337.15	340.45	344.18	4672	16.08	256	2904	62.16
DPSCLTD	EQ	20-Feb-2023	11.40	11.55	11.55	10.90	11.00	11.05	11.21	59296	6.65	442	46585	78.56
DPWIRES	EQ	20-Feb-2023	369.55	371.05	374.95	365.15	368.00	368.45	371.63	2190	8.14	146	1349	61.60
DRCSYSTEMS	BE	20-Feb-2023	34.00	32.35	33.80	32.35	33.00	33.00	32.53	2532	0.82	9	-	-
DREAMFOLKS	EQ	20-Feb-2023	419.05	423.00	445.80	419.65	426.95	427.40	433.21	863777	3741.94	25672	456199	52.81
DREDGECORP	EQ	20-Feb-2023	348.35	348.75	349.70	342.00	346.90	344.20	345.21	21342	73.68	1899	10185	47.72
DRREDDY	EQ	20-Feb-2023	4510.35	4520.00	4538.55	4468.45	4474.25	4474.80	4505.29	152349	6863.76	19826	63895	41.94
DSPBANKETF	EQ	20-Feb-2023	41.23	41.20	41.20	40.80	40.80	40.83	40.95	3357	1.37	84	1775	52.87
DSPN50ETF	EQ	20-Feb-2023	181.51	186.95	186.95	180.90	180.90	180.90	181.32	293	0.53	35	258	88.05
DSPNEWETF	EQ	20-Feb-2023	205.42	205.30	205.42	204.25	204.50	204.55	204.94	1401	2.87	109	700	49.96
DSPQ50ETF	EQ	20-Feb-2023	159.30	162.50	162.50	158.75	160.00	159.98	159.60	1183	1.89	82	808	68.30
DSPSILVETF	EQ	20-Feb-2023	64.38	64.80	65.85	64.80	65.85	65.85	65.64	125	0.08	26	110	88.00
DSSL	EQ	20-Feb-2023	387.40	382.00	406.75	380.00	406.75	406.75	400.19	37301	149.27	1381	20905	56.04
DTIL	EQ	20-Feb-2023	208.10	210.00	211.45	207.00	210.65	208.15	209.10	1751	3.66	131	820	46.83
DUCOL	SM	20-Feb-2023	107.00	102.70	109.00	102.70	106.25	106.25	105.99	6400	6.78	4	4800	75.00
DUCON	BE	20-Feb-2023	9.10	9.20	9.20	8.70	8.85	8.85	8.88	117741	10.45	470	-	-
DUGLOBAL	SM	20-Feb-2023	142.00	142.00	143.95	142.00	143.90	143.55	143.56	6875	9.87	11	0	0.00
DVL	EQ	20-Feb-2023	234.65	237.55	237.55	233.10	233.80	234.20	235.05	12109	28.46	569	7938	65.55
DWARKESH	EQ	20-Feb-2023	89.95	90.35	91.00	89.00	90.40	90.20	90.03	487766	439.15	3977	149953	30.74
DYCL	EQ	20-Feb-2023	172.20	173.90	173.90	170.10	170.95	171.40	172.34	39351	67.82	1729	19196	48.78
DYNAMATECH	EQ	20-Feb-2023	2733.10	2730.00	2751.95	2670.00	2705.00	2700.10	2707.49	8098	219.25	1831	4654	57.47
DYNAMIC	SM	20-Feb-2023	19.00	18.90	19.80	18.90	19.50	19.50	19.17	78000	14.95	16	78000	100.00
DYNPRO	EQ	20-Feb-2023	279.25	280.00	289.30	276.35	280.00	281.50	282.47	24249	68.50	2215	9989	41.19
E2E	EQ	20-Feb-2023	163.00	166.35	166.35	155.30	156.55	157.35	159.50	4252	6.78	109	3054	71.83
EASEMYTRIP	EQ	20-Feb-2023	49.05	49.35	49.70	47.50	47.90	47.75	48.44	4779998	2315.63	18288	2840698	59.43
EASTSILK	BE	20-Feb-2023	3.10	3.10	3.20	3.00	3.10	3.10	3.04	15870	0.48	62	-	-
EBANK	EQ	20-Feb-2023	4526.25	4639.40	4639.40	4639.40	4639.40	4639.40	4639.40	1	0.05	1	1	100.00
EBBETF0423	EQ	20-Feb-2023	1218.17	1218.08	1218.40	1217.29	1217.29	1218.15	1218.20	3087	37.61	39	3047	98.70
EBBETF0425	EQ	20-Feb-2023	1103.35	1104.57	1104.70	1103.13	1104.00	1103.83	1103.57	6133	67.68	77	4165	67.91
EBBETF0430	EQ	20-Feb-2023	1240.64	1255.00	1255.00	1237.09	1241.99	1241.48	1241.49	47396	588.42	607	45017	94.98
EBBETF0431	EQ	20-Feb-2023	1106.16	1106.20	1106.50	1104.50	1105.01	1105.81	1105.57	5330	58.93	108	5290	99.25
EBBETF0433	EQ	20-Feb-2023	1007.15	1007.20	1007.96	1004.12	1004.26	1005.10	1006.25	10525	105.91	161	9881	93.88
ECLERX	EQ	20-Feb-2023	1457.00	1457.00	1464.50	1421.05	1435.00	1435.55	1436.43	59723	857.88	7599	30808	51.58
ECLFINANCE	NG	20-Feb-2023	995.00	991.00	998.00	991.00	998.00	998.00	993.09	228	2.26	5	227	99.56
ECLFINANCE	NI	20-Feb-2023	1034.80	1031.20	1031.20	1031.20	1031.20	1031.20	1031.20	15	0.15	1	15	100.00
ECLFINANCE	NJ	20-Feb-2023	971.01	965.80	972.00	965.80	966.50	968.34	969.92	1701	16.50	46	1345	79.07
ECLFINANCE	NK	20-Feb-2023	1000.42	965.00	1005.00	965.00	1005.00	1005.00	983.18	55	0.54	3	30	54.55
ECLFINANCE	NO	20-Feb-2023	999.00	997.00	997.00	995.00	995.00	995.00	995.02	101	1.00	2	101	100.00
ECLFINANCE	NP	20-Feb-2023	1003.03	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	3	200	100.00
ECLFINANCE	NQ	20-Feb-2023	1480.20	1680.00	1680.00	1680.00	1680.00	1680.00	1680.00	14	0.24	1	14	100.00
ECLFINANCE	NR	20-Feb-2023	1011.00	1017.99	1017.99	1017.99	1017.99	1017.99	1017.99	1	0.01	1	1	100.00
ECLFINANCE	NS	20-Feb-2023	995.00	1000.00	1000.00	996.00	997.00	997.00	997.09	483	4.82	8	455	94.20
EDELWEISS	EQ	20-Feb-2023	64.85	65.55	65.55	62.40	63.30	63.65	63.64	1189202	756.76	6699	564047	47.43
EDUCOMP	BZ	20-Feb-2023	2.05	2.05	2.10	2.00	2.00	2.05	2.05	17114	0.35	40	-	-
EHFLNCD	N5	20-Feb-2023	1001.00	1001.00	1001.00	995.00	995.00	995.00	996.11	19	0.19	3	19	100.00
EICHERMOT	EQ	20-Feb-2023	3285.00	3300.00	3335.00	3280.45	3290.00	3290.50	3306.17	515895	17056.38	46079	109330	21.19
EIDPARRY	EQ	20-Feb-2023	528.40	526.95	530.75	520.00	525.00	526.30	526.21	49137	258.57	4061	20506	41.73
EIFFL	EQ	20-Feb-2023	154.80	159.80	159.80	155.00	156.15	156.05	156.07	18530	28.92	259	17601	94.99
EIHAHOTELS	EQ	20-Feb-2023	400.80	402.85	402.85	391.30	396.00	395.05	396.50	8802	34.90	1062	4048	45.99
EIHOTEL	EQ	20-Feb-2023	163.85	164.25	164.90	161.00	161.20	161.75	162.32	192887	313.09	4535	85899	44.53
EIMCOELECO	EQ	20-Feb-2023	389.90	395.65	398.00	375.00	375.70	376.95	385.53	4394	16.94	442	3230	73.51
EKC	EQ	20-Feb-2023	69.45	70.00	70.25	66.70	67.35	67.50	67.92	402335	273.28	5562	238191	59.20
ELDEHSG	EQ	20-Feb-2023	610.40	613.40	614.65	594.45	600.10	602.40	604.60	1118	6.76	198	550	49.19
ELECON	EQ	20-Feb-2023	415.95	417.70	422.00	408.05	421.90	418.85	415.73	419599	1744.42	12357	145141	34.59
ELECTCAST	EQ	20-Feb-2023	33.30	33.50	35.70	33.50	34.30	34.45	34.66	2695930	934.40	7278	1498966	55.60
ELECTHERM	EQ	20-Feb-2023	60.50	60.50	62.15	60.25	60.25	60.65	61.00	34009	20.75	210	30627	90.06
ELGIEQUIP	EQ	20-Feb-2023	446.25	445.05	468.00	438.05	453.40	453.55	459.10	564606	2592.11	20454	101562	17.99
ELGIRUBCO	BE	20-Feb-2023	34.10	35.80	35.80	34.55	35.30	35.20	35.64	22821	8.13	99	-	-
ELIN	EQ	20-Feb-2023	153.60	154.35	156.55	151.35	152.00	151.70	152.62	80397	122.70	2864	44223	55.01
EMAMILTD	EQ	20-Feb-2023	391.95	391.95	392.95	385.00	387.60	386.15	388.01	177149	687.36	9303	83781	47.29
EMAMIPAP	EQ	20-Feb-2023	121.50	122.60	125.00	121.65	123.50	124.30	123.96	16766	20.78	521	10711	63.89
EMAMIREAL	EQ	20-Feb-2023	71.50	72.90	72.90	70.05	71.20	70.95	70.95	13693	9.72	242	8627	63.00
EMBASSY	RR	20-Feb-2023	305.91	307.15	307.38	303.50	304.32	303.86	304.37	812887	2474.16	8478	758174	93.27
EMIL	EQ	20-Feb-2023	73.75	74.15	74.30	72.15	72.55	72.50	73.01	207625	151.58	4077	147451	71.02
EMKAY	EQ	20-Feb-2023	69.75	70.30	70.30	68.55	68.55	69.05	69.27	3945	2.73	128	2657	67.35
EMMBI	EQ	20-Feb-2023	89.20	89.20	89.75	87.95	88.35	88.90	88.65	16920	15.00	418	13748	81.25
EMUDHRA	EQ	20-Feb-2023	252.15	254.85	259.45	252.80	256.50	255.80	255.80	44063	112.71	2760	21397	48.56
ENDURANCE	EQ	20-Feb-2023	1357.25	1361.10	1370.05	1332.00	1332.75	1335.30	1342.38	29813	400.20	2322	25621	85.94
ENERGYDEV	EQ	20-Feb-2023	18.85	18.80	18.80	17.75	18.25	18.10	18.19	67905	12.35	440	41923	61.74
ENGINERSIN	EQ	20-Feb-2023	76.25	75.85	76.55	74.50	74.70	74.75	75.10	1235749	928.10	6625	551179	44.60
ENIL	EQ	20-Feb-2023	132.60	132.20	133.20	129.05	131.00	129.80	131.09	76352	100.09	2139	73759	96.60
EPL	EQ	20-Feb-2023	155.45	155.50	160.50	154.00	154.50	155.15	157.39	229845	361.75	9374	107512	46.78
EQUIPPP	BE	20-Feb-2023	39.35	40.80	40.80	38.00	38.80	38.85	38.59	955	0.37	36	-	-
EQUITASBNK	EQ	20-Feb-2023	58.45	60.00	63.00	58.65	62.10	61.90	61.80	14201419	8776.00	41057	6282195	44.24
ERFLNCDI	N4	20-Feb-2023	1079.00	1075.35	1075.35	1075.00	1075.00	1075.00	1075.09	200	2.15	3	200	100.00
ERIS	EQ	20-Feb-2023	645.85	640.55	648.05	635.55	639.00	638.00	639.56	5936	37.96	841	3268	55.05
EROSMEDIA	EQ	20-Feb-2023	25.50	26.45	26.45	25.00	25.30	25.25	25.35	123467	31.30	943	81498	66.01
ESABINDIA	EQ	20-Feb-2023	4092.10	4100.00	4100.00	4060.05	4100.00	4095.70	4092.51	3518	143.97	948	1214	34.51
ESCORTS	EQ	20-Feb-2023	2090.20	2096.95	2133.90	2085.55	2110.00	2094.85	2114.17	350962	7419.92	24218	64403	18.35
ESSARSHPNG	EQ	20-Feb-2023	9.30	9.25	9.50	9.10	9.35	9.30	9.28	175145	16.25	572	107750	61.52
ESSENTIA	BE	20-Feb-2023	7.35	7.55	7.70	7.55	7.70	7.70	7.68	947403	72.79	1678	-	-
ESTER	EQ	20-Feb-2023	98.35	99.35	99.35	95.70	96.60	96.50	96.75	87460	84.61	2333	53803	61.52
ETHOSLTD	EQ	20-Feb-2023	1018.15	1030.00	1038.05	1000.00	1008.50	1012.45	1021.07	24596	251.14	4766	12908	52.48
EUROBOND	SM	20-Feb-2023	113.00	113.75	114.00	110.15	110.50	110.50	113.02	52000	58.77	12	50000	96.15
EVEREADY	EQ	20-Feb-2023	320.70	320.55	324.05	316.25	319.95	319.80	321.07	29915	96.05	1512	11013	36.81
EVERESTIND	EQ	20-Feb-2023	757.30	751.80	764.65	748.00	748.10	751.45	757.40	4843	36.68	733	2018	41.67
EXCEL	BE	20-Feb-2023	0.40	0.45	0.45	0.40	0.40	0.45	0.42	2445619	10.35	1280	-	-
EXCELINDUS	EQ	20-Feb-2023	946.85	947.95	949.65	928.75	932.00	931.70	933.15	10319	96.29	1804	6491	62.90
EXIDEIND	EQ	20-Feb-2023	180.75	180.85	181.45	178.10	178.30	178.60	179.66	729089	1309.85	10187	353326	48.46
EXPLEOSOL	EQ	20-Feb-2023	1314.85	1328.00	1369.00	1314.85	1348.00	1357.20	1341.10	24618	330.15	2632	16265	66.07
EXXARO	EQ	20-Feb-2023	120.25	120.85	121.20	119.00	119.45	119.70	120.10	24371	29.27	913	13315	54.63
FACT	EQ	20-Feb-2023	247.70	248.50	249.40	240.00	241.30	240.95	243.09	404370	982.98	8183	109772	27.15
FAIRCHEMOR	EQ	20-Feb-2023	968.15	980.00	986.95	955.00	959.00	963.15	965.17	11986	115.69	3457	5670	47.31
FAZE3Q	EQ	20-Feb-2023	272.40	275.00	283.90	274.95	279.20	277.15	276.05	1682	4.64	115	1305	77.59
FCL	EQ	20-Feb-2023	252.70	252.00	252.80	241.35	243.20	243.20	246.89	203152	501.57	5427	70836	34.87
FCONSUMER	EQ	20-Feb-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.10	8995769	99.27	2098	5879366	65.36
FCSSOFT	EQ	20-Feb-2023	2.55	2.55	2.55	2.40	2.50	2.45	2.48	3082953	76.53	4724	1709499	55.45
FDC	EQ	20-Feb-2023	267.05	267.80	278.40	262.00	275.50	274.90	272.91	215184	587.27	10050	65716	30.54
FEDERALBNK	EQ	20-Feb-2023	127.10	127.10	127.40	125.30	125.95	126.00	126.40	9530070	12045.59	55400	4244294	44.54
FEL	BZ	20-Feb-2023	1.25	1.30	1.30	1.20	1.25	1.20	1.21	550539	6.68	524	-	-
FELDVR	EQ	20-Feb-2023	6.85	7.15	7.15	6.55	6.55	6.60	6.67	13022	0.87	99	8918	68.48
FIBERWEB	EQ	20-Feb-2023	37.00	37.30	37.55	36.60	37.50	37.35	37.10	61112	22.67	327	25511	41.74
FIDEL	SM	20-Feb-2023	69.00	69.50	69.50	69.50	69.50	69.50	69.50	3000	2.09	1	3000	100.00
FIEMIND	EQ	20-Feb-2023	1673.70	1682.00	1688.00	1643.25	1652.95	1652.05	1666.57	19734	328.88	2851	9675	49.03
FILATEX	EQ	20-Feb-2023	41.25	41.65	42.25	40.90	41.40	41.55	41.83	601040	251.43	2208	489222	81.40
FINCABLES	EQ	20-Feb-2023	681.35	681.35	684.95	663.60	673.00	673.35	673.58	538144	3624.84	16092	93176	17.31
FINEORG	EQ	20-Feb-2023	4827.35	4832.65	4985.90	4805.00	4940.00	4961.75	4943.26	45639	2256.06	10963	15001	32.87
FINOPB	EQ	20-Feb-2023	228.70	230.00	230.70	223.10	227.00	227.15	226.85	50156	113.78	2678	20493	40.86
FINPIPE	EQ	20-Feb-2023	179.05	179.20	181.00	175.95	179.50	179.05	179.18	397271	711.84	8992	242487	61.04
FIVESTAR	EQ	20-Feb-2023	565.00	559.10	566.80	556.20	560.00	560.20	559.89	26351	147.54	2474	12825	48.67
FLEXITUFF	BE	20-Feb-2023	27.30	28.00	28.60	26.20	27.75	27.80	26.94	10538	2.84	69	-	-
FLFL	BE	20-Feb-2023	6.10	6.20	6.20	6.00	6.00	6.00	6.05	90990	5.50	367	-	-
FLUOROCHEM	EQ	20-Feb-2023	3014.45	3031.65	3059.00	3002.00	3022.85	3019.60	3028.33	124171	3760.31	16323	72073	58.04
FMGOETZE	EQ	20-Feb-2023	302.45	305.00	305.00	297.90	301.20	300.85	299.86	46231	138.63	491	33198	71.81
FMNL	EQ	20-Feb-2023	5.05	5.05	5.20	4.95	5.05	5.10	5.06	91366	4.62	203	24383	26.69
FOCUS	EQ	20-Feb-2023	445.20	456.00	467.45	450.00	467.45	467.45	465.56	87388	406.85	1735	67603	77.36
FOODSIN	BE	20-Feb-2023	128.10	128.40	130.70	122.60	128.00	125.35	126.32	112019	141.51	543	-	-
FORCEMOT	EQ	20-Feb-2023	1282.85	1276.00	1309.70	1276.00	1297.00	1298.10	1297.00	17054	221.19	2507	7089	41.57
FORTIS	EQ	20-Feb-2023	268.70	269.85	279.50	269.50	277.80	277.95	275.64	788487	2173.35	12931	415768	52.73
FOSECOIND	EQ	20-Feb-2023	2086.45	2106.00	2150.00	2068.95	2081.40	2091.90	2107.19	4320	91.03	851	3140	72.69
FRETAIL	BZ	20-Feb-2023	3.25	3.10	3.10	3.10	3.10	3.10	3.10	156378	4.85	447	-	-
FROG	SM	20-Feb-2023	180.05	181.00	183.95	175.55	176.00	175.75	180.22	38000	68.48	57	34000	89.47
FSC	BE	20-Feb-2023	20.70	20.05	21.45	20.05	21.20	20.90	20.74	18014	3.74	142	-	-
FSL	EQ	20-Feb-2023	118.10	118.95	119.95	117.05	119.45	119.45	118.87	2567260	3051.82	15534	754211	29.38
FUSION	EQ	20-Feb-2023	416.30	418.30	418.30	406.00	408.90	410.00	409.00	102280	418.33	5758	69227	67.68
GABRIEL	EQ	20-Feb-2023	160.40	162.80	164.00	160.75	163.85	163.25	162.86	215480	350.93	5025	101611	47.16
GAEL	EQ	20-Feb-2023	230.50	230.50	245.80	230.50	238.45	238.25	240.21	607019	1458.10	16283	151411	24.94
GAIL	EQ	20-Feb-2023	96.00	96.40	96.40	95.30	95.65	95.70	95.84	12837565	12304.08	31358	7753039	60.39
GAL	BE	20-Feb-2023	2.50	2.55	2.60	2.45	2.60	2.60	2.53	211525	5.35	253	-	-
GALAXYSURF	EQ	20-Feb-2023	2403.05	2410.90	2413.95	2381.20	2385.00	2388.35	2393.92	11842	283.49	3406	5272	44.52
GALLANTT	EQ	20-Feb-2023	60.30	61.70	61.70	59.55	59.55	59.60	59.95	40947	24.55	334	33387	81.54
GANDHITUBE	EQ	20-Feb-2023	489.35	489.55	515.00	486.05	515.00	511.05	505.44	12897	65.19	724	10651	82.59
GANECOS	EQ	20-Feb-2023	858.65	857.65	877.80	849.05	853.00	853.55	858.42	11724	100.64	2267	6926	59.08
GANESHBE	EQ	20-Feb-2023	162.55	163.20	175.70	162.75	169.00	170.65	170.17	2462149	4189.94	21306	411135	16.70
GANESHHOUC	EQ	20-Feb-2023	328.45	325.15	331.85	320.00	325.00	324.35	324.35	23202	75.26	1184	12142	52.33
GANGAFORGE	EQ	20-Feb-2023	4.05	4.05	4.10	3.95	3.95	3.95	3.98	134994	5.37	270	127150	94.19
GANGESSECU	EQ	20-Feb-2023	118.45	116.25	118.60	113.60	114.30	116.10	115.94	8498	9.85	721	1901	22.37
GANGOTRI	BZ	20-Feb-2023	1.05	1.05	1.10	1.00	1.10	1.10	1.06	5020	0.05	15	-	-
GARFIBRES	EQ	20-Feb-2023	2935.50	2949.00	2960.70	2875.00	2882.00	2899.95	2939.24	12700	373.28	3842	8462	66.63
GATEWAY	EQ	20-Feb-2023	63.05	62.50	63.00	61.75	62.10	62.25	62.24	156207	97.23	1875	83213	53.27
GATI	EQ	20-Feb-2023	118.85	119.90	121.40	116.35	120.00	120.30	118.72	472649	561.14	9186	145830	30.85
GAYAHWS	EQ	20-Feb-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.78	210676	1.65	274	139606	66.27
GAYAPROJ	BE	20-Feb-2023	6.65	6.45	6.65	6.45	6.60	6.60	6.53	143590	9.38	342	-	-
GEECEE	EQ	20-Feb-2023	139.50	138.95	141.00	137.05	140.90	140.50	139.48	2648	3.69	161	1599	60.39
GEEKAYWIRE	EQ	20-Feb-2023	126.55	130.40	137.80	125.70	135.50	133.90	133.89	507061	678.90	8872	183330	36.16
GENCON	EQ	20-Feb-2023	56.95	56.10	58.00	56.00	56.10	56.35	56.90	68604	39.04	860	46240	67.40
GENESYS	EQ	20-Feb-2023	408.25	410.30	424.30	410.00	410.00	412.30	414.66	4594	19.05	311	2739	59.62
GENUSPAPER	EQ	20-Feb-2023	15.40	15.45	16.00	15.20	15.50	15.45	15.51	150849	23.40	609	67956	45.05
GENUSPOWER	EQ	20-Feb-2023	86.95	86.90	89.50	86.00	88.00	88.25	88.39	338993	299.62	3188	135758	40.05
GEOJITFSL	EQ	20-Feb-2023	45.00	45.00	45.20	44.55	44.85	44.95	44.83	132163	59.24	1103	81643	61.77
GEPIL	EQ	20-Feb-2023	115.95	116.85	117.95	113.45	114.40	114.05	115.26	98034	112.99	2045	61740	62.98
GESHIP	EQ	20-Feb-2023	589.50	589.00	602.00	577.50	602.00	599.50	590.79	270963	1600.83	12396	92625	34.18
GET&D	EQ	20-Feb-2023	117.70	119.00	119.00	115.30	116.50	116.10	116.50	24912	29.02	1781	15627	62.73
GFLLIMITED	EQ	20-Feb-2023	62.30	62.30	62.45	61.50	61.55	61.70	61.87	22761	14.08	252	15719	69.06
GFSTEELS	BE	20-Feb-2023	5.50	5.50	5.50	5.50	5.50	5.50	5.50	4250	0.23	5	-	-
GHCL	EQ	20-Feb-2023	516.60	516.60	519.00	508.55	517.90	516.50	514.24	130428	670.71	5579	63802	48.92
GICHSGFIN	EQ	20-Feb-2023	175.45	176.20	177.70	170.50	171.70	172.50	175.25	513809	900.47	8451	88956	17.31
GICL	SM	20-Feb-2023	44.00	44.00	44.00	42.00	42.00	42.00	43.56	27000	11.76	6	21000	77.78
GICRE	EQ	20-Feb-2023	149.55	149.55	150.10	145.35	147.20	147.85	147.60	1694165	2500.51	14355	221041	13.05
GILLANDERS	EQ	20-Feb-2023	67.20	69.90	69.90	65.00	65.50	65.95	66.71	10904	7.27	294	6801	62.37
GILLETTE	EQ	20-Feb-2023	4841.90	4835.00	4862.85	4805.00	4824.95	4829.15	4832.01	3396	164.10	1223	2356	69.38
GILT5YBEES	EQ	20-Feb-2023	50.71	50.66	50.80	50.66	50.76	50.75	50.76	197815	100.42	618	189375	95.73
GINNIFILA	EQ	20-Feb-2023	25.65	26.20	26.30	25.20	25.20	25.60	25.72	82254	21.15	654	59213	71.99
GIPCL	EQ	20-Feb-2023	79.10	79.15	79.75	78.65	78.65	78.85	79.11	58023	45.90	745	38946	67.12
GISOLUTION	BE	20-Feb-2023	5.30	5.30	5.30	5.30	5.30	5.30	5.30	10	0.00	1	-	-
GKWLIMITED	EQ	20-Feb-2023	529.50	529.50	537.30	513.65	520.00	520.10	519.43	496	2.58	85	247	49.80
GLAND	EQ	20-Feb-2023	1307.00	1305.95	1315.00	1290.00	1300.95	1305.40	1305.01	326734	4263.93	21996	148714	45.52
GLAXO	EQ	20-Feb-2023	1242.10	1248.60	1286.05	1240.85	1280.00	1278.45	1264.80	44014	556.69	4792	28528	64.82
GLENMARK	EQ	20-Feb-2023	435.95	433.55	436.50	428.05	431.00	432.60	432.96	956714	4142.14	18990	277434	29.00
GLOBAL	EQ	20-Feb-2023	236.50	220.65	236.50	220.65	231.20	234.65	232.54	41342	96.14	1571	23369	56.53
GLOBALVECT	EQ	20-Feb-2023	54.30	54.55	56.35	53.55	54.30	54.85	54.95	14506	7.97	308	8384	57.80
GLOBE	EQ	20-Feb-2023	3.45	3.50	3.50	3.40	3.40	3.40	3.45	490569	16.92	598	357045	72.78
GLOBUSSPR	EQ	20-Feb-2023	771.70	771.70	804.50	761.20	793.70	792.85	787.38	98795	777.89	8376	47989	48.57
GLS	EQ	20-Feb-2023	382.30	384.85	384.85	379.55	382.00	381.85	381.93	38055	145.34	1616	29412	77.29
GMBREW	EQ	20-Feb-2023	568.90	573.00	573.30	564.05	567.40	567.30	567.68	9442	53.60	796	5910	62.59
GMDCLTD	EQ	20-Feb-2023	145.50	145.75	146.05	140.70	141.60	141.85	142.92	884001	1263.39	7174	366865	41.50
GMMPFAUDLR	EQ	20-Feb-2023	1531.60	1531.60	1531.60	1509.70	1529.00	1524.20	1521.88	56012	852.43	5991	30942	55.24
GMRINFRA	EQ	20-Feb-2023	39.60	39.75	39.75	39.05	39.25	39.15	39.32	6419565	2524.42	6631	1302378	20.29
GMRP&UI	EQ	20-Feb-2023	20.25	20.50	20.95	18.40	19.55	19.55	19.73	514585	101.50	2317	286800	55.73
GNA	EQ	20-Feb-2023	894.70	895.00	931.40	895.00	922.90	921.90	921.48	133984	1234.64	10272	57943	43.25
GNFC	EQ	20-Feb-2023	542.25	543.95	563.75	539.70	553.05	554.00	556.23	1676103	9322.99	35992	467044	27.86
GOACARBON	EQ	20-Feb-2023	472.90	472.90	475.80	460.05	465.00	463.85	466.58	22251	103.82	1589	12006	53.96
GOCLCORP	EQ	20-Feb-2023	342.70	347.95	354.60	342.55	344.15	345.50	348.44	28435	99.08	962	16799	59.08
GOCOLORS	EQ	20-Feb-2023	970.20	975.00	1022.85	973.80	999.30	999.25	1004.78	152705	1534.35	21908	69332	45.40
GODFRYPHLP	EQ	20-Feb-2023	1757.30	1766.05	1770.40	1703.10	1710.05	1714.95	1725.98	34857	601.62	5010	14217	40.79
GODHA	EQ	20-Feb-2023	1.70	1.70	1.75	1.70	1.75	1.75	1.74	5138600	89.65	1785	3882727	75.56
GODREJAGRO	EQ	20-Feb-2023	448.85	451.00	452.95	448.35	449.50	449.40	450.42	25669	115.62	1807	14232	55.44
GODREJCP	EQ	20-Feb-2023	942.10	947.65	953.70	923.85	928.00	927.70	940.27	808796	7604.88	29150	277733	34.34
GODREJIND	EQ	20-Feb-2023	420.40	421.95	424.05	413.10	414.00	414.20	417.77	125921	526.06	6070	77923	61.88
GODREJPROP	EQ	20-Feb-2023	1164.05	1164.00	1173.55	1151.00	1152.20	1153.40	1161.53	231630	2690.44	12265	71698	30.95
GOENKA	BZ	20-Feb-2023	1.05	1.10	1.10	1.05	1.10	1.10	1.10	94492	1.04	126	-	-
GOKEX	EQ	20-Feb-2023	392.60	398.50	428.00	395.75	426.35	423.70	416.43	908956	3785.20	24716	323204	35.56
GOKUL	EQ	20-Feb-2023	33.50	33.90	33.90	33.10	33.60	33.40	33.38	150882	50.37	1008	107447	71.21
GOKULAGRO	EQ	20-Feb-2023	117.65	117.65	118.55	115.90	116.00	116.75	117.03	125351	146.69	5074	50260	40.10
GOLDBEES	EQ	20-Feb-2023	47.95	48.37	48.42	48.16	48.37	48.38	48.32	2176367	1051.53	18487	1262616	58.01
GOLDENTOBC	BZ	20-Feb-2023	61.20	61.00	61.20	58.15	58.90	59.15	59.21	2816	1.67	92	-	-
GOLDIAM	EQ	20-Feb-2023	153.65	153.70	155.60	151.85	152.70	152.70	153.51	198620	304.91	3115	71604	36.05
GOLDSHARE	EQ	20-Feb-2023	47.85	48.35	48.45	47.85	48.45	48.40	48.21	108722	52.42	350	93292	85.81
GOLDSTAR	SM	20-Feb-2023	12.50	11.90	11.90	11.90	11.90	11.90	11.90	90000	10.71	4	90000	100.00
GOLDTECH	EQ	20-Feb-2023	54.55	56.65	57.20	55.85	56.40	56.50	56.56	27241	15.41	441	16048	58.91
GOODLUCK	EQ	20-Feb-2023	435.20	438.50	440.10	426.35	428.90	428.00	431.02	32128	138.48	3323	17654	54.95
GOODYEAR	EQ	20-Feb-2023	1042.35	1052.60	1052.65	1041.30	1046.80	1045.95	1046.93	3561	37.28	476	2539	71.30
GOYALALUM	EQ	20-Feb-2023	227.45	235.00	252.30	231.60	252.15	251.95	247.87	936810	2322.07	6794	160662	17.15
GPIL	EQ	20-Feb-2023	362.70	363.00	367.00	360.20	362.00	362.00	363.50	150138	545.76	4969	55487	36.96
GPPL	EQ	20-Feb-2023	99.35	99.45	101.70	99.20	100.10	100.15	100.16	1209416	1211.41	8162	401696	33.21
GPTINFRA	EQ	20-Feb-2023	52.40	53.50	53.50	51.65	51.65	51.75	52.30	8325	4.35	216	6374	76.56
GRANULES	EQ	20-Feb-2023	287.90	286.50	289.90	284.20	286.70	287.45	287.13	420539	1207.50	7232	87812	20.88
GRAPHITE	EQ	20-Feb-2023	318.35	319.70	319.70	313.00	313.00	313.95	315.15	219554	691.93	7597	99866	45.49
GRASIM	EQ	20-Feb-2023	1642.95	1644.00	1650.30	1622.15	1631.60	1632.00	1635.18	445964	7292.32	29325	228566	51.25
GRAUWEIL	EQ	20-Feb-2023	95.00	95.80	98.35	94.05	95.75	95.45	96.15	293709	282.39	4508	107756	36.69
GRAVITA	EQ	20-Feb-2023	498.45	500.15	504.05	483.10	488.45	486.45	493.10	257107	1267.79	9893	65700	25.55
GRCL	ST	20-Feb-2023	44.35	44.40	46.50	44.40	44.55	45.25	45.67	80000	36.54	16	72000	90.00
GREAVESCOT	EQ	20-Feb-2023	131.85	132.55	133.95	130.10	132.95	132.55	132.08	777880	1027.44	7432	281661	36.21
GREENLAM	EQ	20-Feb-2023	314.40	318.00	318.00	310.05	311.00	311.90	312.17	5705	17.81	283	2781	48.75
GREENPANEL	EQ	20-Feb-2023	283.80	287.00	289.75	279.95	283.95	284.90	284.78	268688	765.16	10222	137395	51.14
GREENPLY	EQ	20-Feb-2023	144.05	146.50	146.50	141.45	145.15	145.15	144.95	67884	98.39	1961	36733	54.11
GREENPOWER	EQ	20-Feb-2023	8.45	8.45	8.60	8.30	8.50	8.50	8.47	2623788	222.11	3156	1128763	43.02
GRINDWELL	EQ	20-Feb-2023	1975.70	2000.00	2018.95	1938.80	1960.00	1962.00	1976.48	41178	813.87	10050	17016	41.32
GRINFRA	EQ	20-Feb-2023	1150.30	1171.00	1182.85	1146.70	1149.00	1154.40	1157.20	41712	482.69	10955	17748	42.55
GRMOVER	EQ	20-Feb-2023	309.30	309.30	314.75	303.00	305.85	305.15	305.24	149083	455.06	1927	86285	57.88
GROBTEA	EQ	20-Feb-2023	804.15	815.35	837.00	796.00	812.00	812.00	806.66	171	1.38	79	55	32.16
GRPLTD	EQ	20-Feb-2023	3167.45	3148.45	3265.00	3069.95	3095.00	3093.65	3141.89	1834	57.62	356	1405	76.61
GRSE	EQ	20-Feb-2023	446.55	442.50	451.80	439.05	449.00	447.85	446.77	197037	880.31	6170	65201	33.09
GRWRHITECH	EQ	20-Feb-2023	633.00	633.05	638.35	616.00	620.00	618.10	621.80	10909	67.83	1083	6605	60.55
GSCLCEMENT	EQ	20-Feb-2023	34.85	34.85	35.30	34.60	34.60	34.70	34.93	30360	10.61	421	18604	61.28
GSFC	EQ	20-Feb-2023	128.40	129.35	132.80	129.35	131.05	131.15	131.35	3009040	3952.33	22495	1127972	37.49
GSPL	EQ	20-Feb-2023	275.60	277.00	280.00	271.40	272.60	272.65	274.32	664735	1823.50	10160	335195	50.43
GSS	EQ	20-Feb-2023	224.50	229.40	233.60	222.65	223.00	225.05	227.18	122529	278.37	5611	62554	51.05
GSTL	SM	20-Feb-2023	127.50	128.10	133.85	128.10	133.85	133.85	133.12	58000	77.21	28	32000	55.17
GTL	EQ	20-Feb-2023	6.05	6.10	6.15	5.90	6.00	5.95	5.98	367351	21.98	664	151165	41.15
GTLINFRA	EQ	20-Feb-2023	0.95	0.95	0.95	0.90	0.95	0.90	0.91	22628859	204.96	12974	13751966	60.77
GTPL	EQ	20-Feb-2023	118.60	118.00	118.70	115.25	116.50	116.10	116.76	47988	56.03	1114	34074	71.01
GUFICBIO	EQ	20-Feb-2023	207.90	207.90	214.80	207.90	212.00	212.75	211.53	125084	264.59	4208	48399	38.69
GUJALKALI	EQ	20-Feb-2023	660.10	658.10	662.95	648.45	658.65	659.20	656.97	50306	330.49	3584	23270	46.26
GUJAPOLLO	EQ	20-Feb-2023	191.15	193.95	198.30	188.65	189.00	190.50	192.15	3502	6.73	163	2174	62.08
GUJGASLTD	EQ	20-Feb-2023	485.25	482.50	503.00	481.00	498.50	499.35	492.25	1951656	9606.96	32938	384521	19.70
GUJRAFFIA	BE	20-Feb-2023	27.95	28.50	28.50	27.20	27.65	27.65	27.71	399	0.11	7	-	-
GULFOILLUB	EQ	20-Feb-2023	433.25	431.30	439.95	426.60	438.10	438.60	432.51	258684	1118.84	2225	15960	6.17
GULFPETRO	EQ	20-Feb-2023	36.15	36.15	36.60	35.10	35.15	35.75	35.98	29260	10.53	457	19360	66.17
GULPOLY	EQ	20-Feb-2023	236.80	235.15	238.90	234.85	236.00	236.50	237.05	16441	38.97	878	10109	61.49
GVKPIL	EQ	20-Feb-2023	2.90	2.95	2.95	2.80	2.90	2.85	2.89	1730323	50.01	1078	835558	48.29
HAL	EQ	20-Feb-2023	2639.20	2644.00	2644.00	2563.75	2586.25	2587.15	2593.06	1136902	29480.57	67687	256229	22.54
HAPPSTMNDS	EQ	20-Feb-2023	850.65	850.65	925.00	847.00	901.00	905.55	905.05	2107473	19073.63	74049	323197	15.34
HARDWYN	EQ	20-Feb-2023	303.45	321.00	321.00	298.05	305.00	304.50	305.65	2515	7.69	366	1354	53.84
HARIOMPIPE	EQ	20-Feb-2023	419.40	421.25	428.35	420.05	423.40	423.50	424.65	157283	667.91	5833	69677	44.30
HARRMALAYA	EQ	20-Feb-2023	128.85	131.35	132.65	126.60	126.70	126.90	128.22	12863	16.49	618	7127	55.41
HARSHA	EQ	20-Feb-2023	360.30	360.85	363.35	356.05	357.90	358.00	359.49	171126	615.19	14453	29245	17.09
HATHWAY	EQ	20-Feb-2023	15.90	16.00	16.00	15.80	15.90	15.85	15.87	923024	146.45	1646	512191	55.49
HATSUN	EQ	20-Feb-2023	888.70	893.10	898.05	887.10	897.65	895.25	894.64	9704	86.82	1050	6416	66.12
HAVELLS	EQ	20-Feb-2023	1227.05	1230.00	1233.00	1212.65	1214.00	1215.70	1220.96	349234	4264.01	24419	113549	32.51
HAVISHA	BE	20-Feb-2023	2.00	2.10	2.10	1.95	2.00	2.00	1.99	19797	0.39	58	-	-
HBANKETF	EQ	20-Feb-2023	413.19	417.97	417.97	408.35	410.39	410.13	411.80	4099	16.88	314	3270	79.78
HBLPOWER	EQ	20-Feb-2023	100.35	100.90	103.75	100.10	102.90	103.00	102.37	1813890	1856.88	12085	713043	39.31
HBSL	EQ	20-Feb-2023	48.25	49.00	49.00	47.05	47.15	47.25	47.77	1816	0.87	91	1357	74.72
HCC	EQ	20-Feb-2023	14.75	14.70	14.75	14.25	14.40	14.40	14.45	7213775	1042.40	5409	2819824	39.09
HCG	EQ	20-Feb-2023	279.65	279.65	279.95	273.00	276.55	276.45	277.60	31311	86.92	2133	19644	62.74
HCL-INSYS	EQ	20-Feb-2023	14.50	14.65	14.70	14.35	14.50	14.40	14.46	189218	27.36	1018	100806	53.28
HCLTECH	EQ	20-Feb-2023	1109.55	1109.55	1134.70	1107.60	1115.75	1115.70	1121.92	1706036	19140.33	68229	651124	38.17
HDFC	EQ	20-Feb-2023	2693.60	2696.95	2705.00	2648.80	2655.05	2655.90	2677.81	1557675	41711.65	85760	868456	55.75
HDFC	W3	20-Feb-2023	587.70	582.00	586.00	557.50	562.00	562.15	565.31	34800	196.73	58	28800	82.76
HDFCAMC	EQ	20-Feb-2023	1856.30	1856.00	1916.90	1850.00	1862.00	1858.30	1874.69	921850	17281.82	38879	474062	51.43
HDFCBANK	EQ	20-Feb-2023	1655.90	1660.00	1669.45	1634.80	1640.50	1640.35	1653.10	4043353	66840.47	161532	1657241	40.99
HDFCGROWTH	EQ	20-Feb-2023	87.88	88.09	89.34	87.74	87.75	87.78	87.95	1029	0.91	33	607	58.99
HDFCLIFE	EQ	20-Feb-2023	504.25	506.30	522.75	500.25	506.60	507.95	509.16	6129396	31208.47	93109	3372177	55.02
HDFCLOWVOL	EQ	20-Feb-2023	130.31	130.30	133.53	129.30	129.30	129.30	130.76	530	0.69	15	478	90.19
HDFCMFGETF	EQ	20-Feb-2023	49.28	49.59	49.77	49.51	49.58	49.59	49.63	270363	134.19	1308	211708	78.31
HDFCMOMENT	EQ	20-Feb-2023	182.67	184.49	184.50	182.00	182.00	182.05	182.68	161	0.29	16	79	49.07
HDFCNEXT50	EQ	20-Feb-2023	386.72	385.10	397.90	381.31	387.00	387.94	387.35	297	1.15	39	279	93.94
HDFCNIF100	EQ	20-Feb-2023	179.81	182.00	182.00	175.81	175.81	176.10	177.90	993	1.77	49	709	71.40
HDFCNIFETF	EQ	20-Feb-2023	194.68	200.50	200.50	193.25	193.70	193.65	194.21	36425	70.74	667	25926	71.18
HDFCNIFIT	EQ	20-Feb-2023	314.02	314.02	315.89	309.46	313.10	315.80	312.79	752	2.35	23	383	50.93
HDFCPVTBAN	EQ	20-Feb-2023	208.11	212.00	213.00	208.90	209.72	210.02	210.08	69	0.14	17	60	86.96
HDFCQUAL	EQ	20-Feb-2023	39.11	38.45	39.60	38.45	38.92	39.16	39.02	1843	0.72	63	1767	95.88
HDFCSENETF	EQ	20-Feb-2023	666.35	666.41	667.75	661.29	665.70	662.58	663.99	3647	24.22	307	1763	48.34
HDFCSILVER	EQ	20-Feb-2023	64.20	65.48	65.48	64.62	65.39	65.37	65.19	22875	14.91	180	19487	85.19
HDFCVALUE	EQ	20-Feb-2023	97.12	96.00	97.80	95.55	95.69	95.69	95.84	749	0.72	48	708	94.53
HDIL	BZ	20-Feb-2023	4.10	4.10	4.15	4.00	4.05	4.00	4.04	134167	5.42	337	-	-
HEADSUP	EQ	20-Feb-2023	13.45	13.70	13.70	13.15	13.45	13.35	13.47	62342	8.40	520	4147	6.65
HEALTHY	EQ	20-Feb-2023	7.83	7.83	7.97	7.77	7.78	7.79	7.80	54328	4.24	266	36300	66.82
HECPROJECT	BE	20-Feb-2023	30.65	30.65	30.85	29.20	30.85	30.30	30.06	3062	0.92	14	-	-
HEG	EQ	20-Feb-2023	995.55	999.70	1018.80	993.00	996.50	997.40	1004.08	82477	828.14	6087	26219	31.79
HEIDELBERG	EQ	20-Feb-2023	170.80	169.15	172.20	168.55	170.35	170.30	170.59	170826	291.40	5860	60486	35.41
HEMIPROP	EQ	20-Feb-2023	97.60	97.20	98.90	97.05	97.30	97.30	97.62	311224	303.82	3085	117710	37.82
HERANBA	EQ	20-Feb-2023	327.80	327.80	330.00	326.35	328.00	327.05	328.34	30841	101.26	1465	17424	56.50
HERCULES	EQ	20-Feb-2023	206.55	208.40	210.90	205.10	205.70	205.60	206.85	20103	41.58	1132	8219	40.88
HERITGFOOD	EQ	20-Feb-2023	153.85	155.45	155.45	150.10	150.10	150.85	151.98	73549	111.78	1994	33598	45.68
HEROMOTOCO	EQ	20-Feb-2023	2535.55	2540.00	2544.50	2513.75	2531.50	2527.45	2527.80	182493	4613.05	16048	56458	30.94
HESTERBIO	EQ	20-Feb-2023	1792.95	1791.15	1829.90	1745.00	1762.95	1755.85	1778.33	8308	147.74	858	5960	71.74
HEXATRADEX	EQ	20-Feb-2023	153.85	154.10	156.85	151.50	153.00	154.00	154.62	24403	37.73	138	22767	93.30
HFCL	EQ	20-Feb-2023	67.80	68.00	68.25	67.00	67.30	67.25	67.46	3014273	2033.30	10208	1046683	34.72
HGINFRA	EQ	20-Feb-2023	764.30	769.90	769.90	738.05	751.05	751.45	751.73	144014	1082.59	13508	57499	39.93
HGS	EQ	20-Feb-2023	1300.50	1307.15	1310.00	1299.40	1304.70	1301.50	1305.56	63545	829.62	5643	43824	68.97
HIKAL	EQ	20-Feb-2023	318.15	318.35	320.25	313.45	314.00	315.40	316.03	94520	298.71	3816	37585	39.76
HIL	EQ	20-Feb-2023	2399.75	2404.95	2421.10	2336.05	2352.00	2354.70	2358.90	9467	223.32	2484	6083	64.25
HILTON	EQ	20-Feb-2023	116.55	116.80	119.50	111.65	119.50	117.20	116.35	289179	336.45	2514	176669	61.09
HIMATSEIDE	EQ	20-Feb-2023	77.05	77.50	79.65	76.80	79.05	79.00	78.50	378080	296.78	5406	207179	54.80
HINDALCO	EQ	20-Feb-2023	429.50	429.90	435.55	429.00	433.50	434.25	432.79	3749802	16228.76	54690	1262762	33.68
HINDCOMPOS	EQ	20-Feb-2023	282.05	285.00	285.65	279.95	279.95	280.10	281.22	961	2.70	127	516	53.69
HINDCON	EQ	20-Feb-2023	91.25	93.90	93.90	89.50	91.40	90.30	90.91	20963	19.06	471	10896	51.98
HINDCOPPER	EQ	20-Feb-2023	106.05	106.50	106.60	103.50	104.00	104.25	104.34	4222754	4406.05	18554	1565867	37.08
HINDMOTORS	BE	20-Feb-2023	15.00	14.55	15.30	14.55	14.70	14.70	14.73	168343	24.80	941	-	-
HINDNATGLS	BE	20-Feb-2023	12.30	11.70	11.70	11.70	11.70	11.70	11.70	7413	0.87	29	-	-
HINDOILEXP	EQ	20-Feb-2023	148.15	148.20	158.35	143.35	144.00	144.05	151.17	3471370	5247.63	32255	861840	24.83
HINDPETRO	EQ	20-Feb-2023	234.05	235.40	235.40	229.70	231.20	231.40	231.28	3316206	7669.78	24137	1550931	46.77
HINDUNILVR	EQ	20-Feb-2023	2515.50	2518.00	2543.00	2508.20	2511.75	2511.45	2521.69	632091	15939.35	50793	324447	51.33
HINDWAREAP	EQ	20-Feb-2023	408.85	410.40	411.45	388.35	393.65	394.95	395.76	78695	311.44	4912	40798	51.84
HINDZINC	EQ	20-Feb-2023	323.95	324.60	325.15	320.50	321.00	321.20	322.39	157990	509.35	6594	89904	56.90
HIRECT	EQ	20-Feb-2023	201.45	209.50	209.50	200.00	200.30	200.45	202.09	4296	8.68	417	2511	58.45
HISARMETAL	EQ	20-Feb-2023	150.75	152.90	156.75	144.20	145.00	146.40	151.39	86658	131.19	4678	44517	51.37
HITECH	EQ	20-Feb-2023	879.10	883.95	889.00	862.10	862.10	865.05	873.76	34182	298.67	1866	22557	65.99
HITECHCORP	EQ	20-Feb-2023	198.40	197.00	204.70	197.00	202.00	201.30	199.25	6452	12.86	210	5750	89.12
HITECHGEAR	EQ	20-Feb-2023	258.70	262.00	262.00	250.00	251.45	251.85	253.96	2220	5.64	125	1629	73.38
HLEGLAS	EQ	20-Feb-2023	563.30	568.90	569.00	549.00	554.00	550.20	554.91	27189	150.87	5118	15654	57.57
HLVLTD	EQ	20-Feb-2023	11.00	11.00	11.05	10.70	10.80	10.80	10.84	338274	36.66	533	253415	74.91
HMT	BZ	20-Feb-2023	28.40	28.40	28.75	28.30	28.40	28.40	28.42	1805	0.51	25	-	-
HMVL	EQ	20-Feb-2023	51.40	50.25	52.35	50.15	52.00	51.90	51.53	47400	24.43	571	33766	71.24
HNDFDS	BE	20-Feb-2023	596.05	602.35	602.45	573.30	575.00	574.70	581.93	15342	89.28	2295	-	-
HNGSNGBEES	EQ	20-Feb-2023	297.01	298.01	302.97	293.00	297.52	297.52	297.03	17639	52.39	755	11922	67.59
HOMEFIRST	EQ	20-Feb-2023	762.75	755.15	762.90	739.05	755.00	756.20	753.27	66462	500.64	9776	25194	37.91
HOMESFY	SM	20-Feb-2023	507.10	489.05	500.00	489.05	492.05	496.15	493.44	7800	38.49	12	4200	53.85
HONAUT	EQ	20-Feb-2023	37246.75	37400.00	37599.90	36556.90	36695.00	36756.10	37023.45	4354	1612.00	2801	1839	42.24
HONDAPOWER	EQ	20-Feb-2023	1978.95	1978.95	1988.85	1932.00	1950.05	1950.05	1953.28	18690	365.07	4144	9104	48.71
HOVS	EQ	20-Feb-2023	46.10	47.25	47.25	45.50	46.40	46.30	46.16	5001	2.31	80	2927	58.53
HPAL	EQ	20-Feb-2023	345.10	342.05	345.15	338.00	340.15	343.90	341.88	83161	284.31	2036	32806	39.45
HPIL	EQ	20-Feb-2023	87.60	88.60	95.75	86.25	95.70	91.75	90.08	20530	18.49	277	9971	48.57
HPL	EQ	20-Feb-2023	85.65	85.65	87.05	84.05	84.55	84.30	85.16	187253	159.46	2985	89050	47.56
HSCL	EQ	20-Feb-2023	90.30	90.35	90.75	88.80	88.80	89.05	89.23	635017	566.61	3915	255770	40.28
HTMEDIA	EQ	20-Feb-2023	18.85	19.05	19.05	18.40	18.45	18.45	18.57	258918	48.07	773	227373	87.82
HUBTOWN	EQ	20-Feb-2023	43.35	43.35	45.45	42.10	43.90	43.85	43.79	112691	49.35	713	58549	51.96
HUDCO	EQ	20-Feb-2023	46.45	46.45	46.60	45.35	45.40	45.50	45.70	1494034	682.70	6525	520869	34.86
HUDCO	N2	20-Feb-2023	1107.00	1110.00	1111.00	1110.00	1110.00	1110.01	1110.00	583	6.47	5	583	100.00
HUDCO	N5	20-Feb-2023	1090.83	1090.83	1090.83	1086.05	1086.05	1086.05	1088.50	39	0.42	5	20	51.28
HUDCO	N8	20-Feb-2023	1134.68	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	101	1.15	2	101	100.00
HUDCO	N9	20-Feb-2023	1154.00	1151.00	1151.00	1150.00	1150.00	1150.00	1150.03	554	6.37	4	553	99.82
HUDCO	NA	20-Feb-2023	1031.11	1039.00	1039.00	1037.15	1037.15	1037.15	1037.73	151	1.57	2	151	100.00
HUDCO	ND	20-Feb-2023	1184.33	1182.00	1184.33	1182.00	1184.33	1184.33	1182.32	920	10.88	5	920	100.00
HUDCO	NE	20-Feb-2023	1310.90	1305.00	1305.00	1296.00	1304.99	1304.99	1301.91	474	6.17	40	462	97.47
HUHTAMAKI	EQ	20-Feb-2023	198.95	197.70	199.00	195.30	196.10	196.90	197.06	99418	195.91	1547	53630	53.94
HYBRIDFIN	BE	20-Feb-2023	12.05	11.95	11.95	11.45	11.75	11.70	11.71	2673	0.31	11	-	-
IBMFNIFTY	EQ	20-Feb-2023	187.84	191.60	191.60	185.51	188.99	188.99	189.14	123	0.23	55	80	65.04
IBREALEST	EQ	20-Feb-2023	56.10	56.40	56.40	53.65	54.00	54.30	54.89	4945247	2714.40	16828	1781707	36.03
IBUCCREDIT	NB	20-Feb-2023	1040.00	885.25	885.25	885.25	885.25	885.25	885.25	10	0.09	3	10	100.00
IBUCCREDIT	ND	20-Feb-2023	939.20	939.80	939.80	939.80	939.80	939.80	939.80	63	0.59	2	63	100.00
IBULHSGFIN	EQ	20-Feb-2023	113.05	113.50	113.90	110.60	111.05	111.50	112.14	6972273	7818.54	33295	1766852	25.34
IBULHSGFIN	N0	20-Feb-2023	990.00	992.00	992.00	990.00	990.00	990.00	990.83	3	0.03	3	3	100.00
IBULHSGFIN	NA	20-Feb-2023	944.00	940.01	940.01	935.21	935.21	935.21	939.80	210	1.97	5	210	100.00
IBULHSGFIN	NE	20-Feb-2023	950.00	960.00	960.00	960.00	960.00	960.00	960.00	49	0.47	1	49	100.00
IBULHSGFIN	NT	20-Feb-2023	999.99	987.00	987.00	987.00		987.00	987.00	19	0.19	1	19	100.00
IBULHSGFIN	Y5	20-Feb-2023	965.00	973.55	973.55	967.55	967.55	967.55	969.55	150	1.45	4	150	100.00
IBULHSGFIN	Z7	20-Feb-2023	960.00	960.00	960.00	950.00	950.00	950.00	954.44	90	0.86	3	90	100.00
IBULHSGFIN	Z9	20-Feb-2023	969.00	925.01	925.01	924.00	924.00	924.00	924.15	110	1.02	4	110	100.00
ICDSLTD	BE	20-Feb-2023	25.00	23.90	24.75	23.75	24.50	24.50	23.93	2146	0.51	24	-	-
ICEMAKE	EQ	20-Feb-2023	268.75	272.95	279.90	268.50	275.05	275.35	276.07	24390	67.33	698	15591	63.92
ICICI10GS	EQ	20-Feb-2023	208.00	208.00	208.00	208.00	208.00	208.00	208.00	4	0.01	4	4	100.00
ICICI500	EQ	20-Feb-2023	25.02	24.99	25.12	24.91	25.04	25.03	25.07	40019	10.03	395	24184	60.43
ICICI5GSEC	EQ	20-Feb-2023	50.91	51.50	51.50	50.91	50.91	51.24	51.49	724	0.37	5	724	100.00
ICICIALPLV	EQ	20-Feb-2023	173.20	173.20	173.99	172.04	172.45	172.25	172.78	3606	6.23	514	2989	82.89
ICICIAUTO	EQ	20-Feb-2023	132.69	133.88	133.97	132.51	132.51	132.80	132.90	14700	19.54	120	4124	28.05
ICICIB22	EQ	20-Feb-2023	58.68	60.00	60.00	58.30	58.50	58.51	58.62	154606	90.64	1654	122810	79.43
ICICIBANK	EQ	20-Feb-2023	862.65	862.65	866.55	850.25	853.15	852.10	857.70	9013430	77308.22	183409	4003795	44.42
ICICIBANKN	EQ	20-Feb-2023	41.25	41.79	41.79	40.73	40.85	40.84	40.99	53105	21.77	655	45367	85.43
ICICIBANKP	EQ	20-Feb-2023	207.83	208.00	208.99	205.91	206.15	206.30	207.24	12048	24.97	180	7037	58.41
ICICICOMMO	EQ	20-Feb-2023	56.40	56.30	56.56	56.10	56.35	56.35	56.20	744	0.42	24	634	85.22
ICICICONSU	EQ	20-Feb-2023	74.28	74.11	74.67	73.92	73.92	74.12	74.25	1457	1.08	49	402	27.59
ICICIFIN	EQ	20-Feb-2023	16.47	16.47	16.97	16.35	16.37	16.36	16.47	8430	1.39	71	6990	82.92
ICICIFMCG	EQ	20-Feb-2023	469.04	465.08	474.71	465.08	468.55	466.92	469.10	3113	14.60	204	1930	62.00
ICICIGI	EQ	20-Feb-2023	1117.40	1119.05	1123.50	1108.10	1110.45	1113.75	1116.38	444030	4957.06	27104	302274	68.08
ICICIGOLD	EQ	20-Feb-2023	49.45	50.00	50.00	49.51	49.57	49.81	49.77	273615	136.18	5885	251191	91.80
ICICIINFRA	EQ	20-Feb-2023	52.51	52.35	52.80	52.35	52.53	52.53	52.50	2635	1.38	49	1108	42.05
ICICILIQ	EQ	20-Feb-2023	999.99	999.76	1000.01	998.19	999.99	999.99	1000.00	229245	2292.44	5933	185290	80.83
ICICILOVOL	EQ	20-Feb-2023	142.57	146.85	146.85	141.32	142.10	142.15	142.80	196683	280.86	912	187914	95.54
ICICIM150	EQ	20-Feb-2023	118.55	119.53	119.54	117.99	118.33	118.54	118.55	21410	25.38	694	13814	64.52
ICICIMCAP	EQ	20-Feb-2023	95.97	96.89	96.89	95.11	95.68	95.51	95.56	11977	11.44	308	4133	34.51
ICICIMOM30	EQ	20-Feb-2023	18.59	18.59	18.63	18.13	18.55	18.53	18.53	55230	10.24	70	28755	52.06
ICICINF100	EQ	20-Feb-2023	193.98	199.55	199.55	190.22	192.01	192.10	193.08	9730	18.79	600	5015	51.54
ICICINIFTY	EQ	20-Feb-2023	195.04	200.90	200.90	194.20	194.56	194.52	194.91	117902	229.81	7464	93772	79.53
ICICINV20	EQ	20-Feb-2023	104.42	107.80	107.80	103.72	104.60	104.57	104.62	24267	25.39	1081	13169	54.27
ICICINXT50	EQ	20-Feb-2023	39.52	40.70	40.70	39.14	39.60	39.60	39.63	59936	23.75	1445	32352	53.98
ICICIPHARM	EQ	20-Feb-2023	78.70	78.70	78.71	77.80	78.00	78.01	78.15	10128	7.92	222	7008	69.19
ICICIPRULI	EQ	20-Feb-2023	417.55	416.85	431.75	411.50	420.00	420.50	420.55	1216225	5114.83	34204	461733	37.96
ICICISENSX	EQ	20-Feb-2023	672.82	677.77	677.77	667.96	671.00	670.30	672.65	2983	20.07	140	2553	85.58
ICICISILVE	EQ	20-Feb-2023	66.62	67.00	67.75	67.00	67.70	67.71	67.48	96568	65.17	690	72406	74.98
ICICITECH	EQ	20-Feb-2023	32.25	32.67	32.70	32.21	32.49	32.43	32.53	236832	77.04	695	93376	39.43
ICIL	EQ	20-Feb-2023	130.45	130.40	132.70	130.00	130.50	130.85	131.14	53029	69.54	2049	30222	56.99
ICRA	EQ	20-Feb-2023	4574.95	4574.15	4608.95	4528.80	4580.00	4572.00	4583.27	4560	209.00	695	3650	80.04
IDBI	EQ	20-Feb-2023	48.50	48.95	50.15	48.90	50.00	49.90	49.66	9059906	4498.80	23485	2394497	26.43
IDBIGOLD	EQ	20-Feb-2023	5142.15	5168.75	5235.05	5161.30	5200.20	5210.05	5211.25	681	35.49	133	563	82.67
IDEA	EQ	20-Feb-2023	7.25	7.20	7.25	6.85	7.00	7.05	7.00	152049838	10644.24	97496	35099602	23.08
IDFC	EQ	20-Feb-2023	75.85	75.75	76.40	74.05	76.00	75.80	75.27	10362592	7800.32	24521	4563276	44.04
IDFCFIRSTB	EQ	20-Feb-2023	55.90	56.00	56.10	54.80	54.90	55.00	55.23	22030126	12166.32	54446	9077154	41.20
IDFNIFTYET	EQ	20-Feb-2023	191.46	192.00	192.00	189.22	190.59	190.56	191.31	226	0.43	29	164	72.57
IEL	EQ	20-Feb-2023	12.65	12.25	12.40	12.05	12.05	12.05	12.07	857580	103.47	623	526103	61.35
IEX	EQ	20-Feb-2023	135.45	135.60	139.30	135.05	138.05	138.25	137.65	4709889	6483.02	34455	2346388	49.82
IFBAGRO	EQ	20-Feb-2023	483.20	483.00	488.25	477.90	477.90	479.95	483.38	3232	15.62	192	2034	62.93
IFBIND	EQ	20-Feb-2023	834.55	831.90	838.35	828.50	832.00	832.35	833.22	3902	32.51	658	2224	57.00
IFCI	EQ	20-Feb-2023	11.85	11.85	11.95	11.70	11.75	11.75	11.79	2278333	268.51	1996	1075323	47.20
IFCI	NH	20-Feb-2023	1023.56	1021.15	1021.15	1020.00	1020.00	1020.00	1020.04	4699	47.93	43	4699	100.00
IFCI	NM	20-Feb-2023	2060.00	2060.00	2060.00	2060.00	2060.00	2060.00	2060.00	50	1.03	1	50	100.00
IFGLEXPOR	EQ	20-Feb-2023	248.90	246.25	249.35	245.90	246.00	246.30	246.67	5518	13.61	276	3973	72.00
IGARASHI	EQ	20-Feb-2023	401.30	400.85	402.90	383.35	383.75	386.10	394.78	52263	206.32	1668	40479	77.45
IGL	EQ	20-Feb-2023	432.25	432.60	438.70	430.75	434.30	436.20	434.75	1308768	5689.90	25325	639278	48.85
IGPL	EQ	20-Feb-2023	442.80	448.00	448.40	434.45	436.85	435.75	438.38	18619	81.62	1133	13475	72.37
IIFCL	N4	20-Feb-2023	1280.00	1279.00	1280.00	1277.00	1278.00	1278.91	1279.54	2460	31.48	42	2450	99.59
IIFL	EQ	20-Feb-2023	455.10	456.90	458.05	451.00	453.40	451.95	453.81	170828	775.23	6848	82948	48.56
IIFL	N6	20-Feb-2023	1040.00	1040.00	1045.00	1020.01	1020.01	1020.01	1042.31	130	1.36	3	120	92.31
IIFL	NE	20-Feb-2023	1071.50	1071.50	1071.50	1071.40	1071.40	1071.40	1071.41	59	0.63	3	59	100.00
IIFL	NF	20-Feb-2023	997.22	996.13	997.00	996.00	996.00	996.00	996.14	435	4.33	13	435	100.00
IIFL	NH	20-Feb-2023	1015.15	1023.95	1023.95	1023.95	1023.95	1023.95	1023.95	10	0.10	1	10	100.00
IIFL	NI	20-Feb-2023	1104.00	1108.80	1108.80	1108.80	1108.80	1108.80	1108.80	100	1.11	1	100	100.00
IIFL	NL	20-Feb-2023	982.00	982.00	983.75	970.00	983.75	983.75	978.84	503	4.92	11	503	100.00
IIFL	NN	20-Feb-2023	1103.00	1036.10	1036.10	1036.10	1036.10	1036.10	1036.10	200	2.07	1	200	100.00
IIFL	NO	20-Feb-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	2	20	100.00
IIFL	NP	20-Feb-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	61	0.61	4	61	100.00
IIFL	NQ	20-Feb-2023	971.15	967.15	967.15	967.15	967.15	967.15	967.15	10	0.10	1	10	100.00
IIFL	NR	20-Feb-2023	950.00	961.00	961.00	961.00	961.00	961.00	961.00	10	0.10	1	10	100.00
IIFL	NS	20-Feb-2023	967.13	974.00	974.00	964.01	965.00	965.04	966.00	4781	46.18	85	4151	86.82
IIFL	NT	20-Feb-2023	1000.00	1000.00	1000.00	1000.00		1000.00	1000.00	10	0.10	1	10	100.00
IIFL	NU	20-Feb-2023	980.00	971.00	971.00	971.00	971.00	971.00	971.00	10	0.10	1	10	100.00
IIFLSEC	EQ	20-Feb-2023	59.85	59.85	60.15	58.20	58.95	58.85	59.22	106770	63.23	1447	79253	74.23
IIHFL	N4	20-Feb-2023	1024.93	1025.00	1025.00	1016.50	1016.50	1016.50	1023.45	740	7.57	13	740	100.00
IIHFL	N5	20-Feb-2023	997.03	997.00	997.00	995.12	996.00	996.00	996.20	605	6.03	23	605	100.00
IIHFL	N7	20-Feb-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	52	0.51	2	52	100.00
IIHFL	N8	20-Feb-2023	1069.00	1068.00	1079.00	1068.00	1079.00	1079.00	1077.65	57	0.61	2	57	100.00
IIHFL	N9	20-Feb-2023	955.00	954.95	964.90	954.95	964.75	964.03	961.56	575	5.53	15	575	100.00
IIHFL	NC	20-Feb-2023	960.00	960.00	960.00	960.00	960.00	960.00	960.00	100	0.96	1	100	100.00
IITL	EQ	20-Feb-2023	93.05	93.55	96.20	93.00	94.80	94.30	94.87	30113	28.57	231	18073	60.02
IL&FSENGG	BZ	20-Feb-2023	11.60	11.60	11.90	11.05	11.05	11.05	11.21	16754	1.88	59	-	-
IL&FSTRANS	BZ	20-Feb-2023	3.80	3.95	3.95	3.70	3.80	3.80	3.80	16377	0.62	45	-	-
IMAGICAA	EQ	20-Feb-2023	34.25	34.90	35.30	34.60	35.00	35.10	34.98	263419	92.14	1913	177143	67.25
IMFA	EQ	20-Feb-2023	324.65	323.05	335.85	322.35	335.80	334.35	331.14	232180	768.84	6727	141034	60.74
IMPAL	EQ	20-Feb-2023	714.90	700.10	718.35	700.10	701.10	705.85	709.84	307	2.18	53	98	31.92
IMPEXFERRO	BE	20-Feb-2023	2.90	2.95	2.95	2.75	2.75	2.75	2.78	17444	0.49	108	-	-
INCREDIBLE	BE	20-Feb-2023	21.85	21.10	22.20	21.10	22.00	22.00	21.33	3417	0.73	17	-	-
INDBANK	EQ	20-Feb-2023	24.45	24.75	25.95	23.65	23.85	23.85	24.44	98005	23.95	786	50998	52.04
INDHOTEL	EQ	20-Feb-2023	318.10	318.80	319.90	314.20	315.20	314.75	316.44	1122331	3551.55	17969	415074	36.98
INDIACEM	EQ	20-Feb-2023	198.20	198.75	201.95	194.40	199.00	199.15	198.40	3484925	6914.26	24659	414566	11.90
INDIAGLYCO	EQ	20-Feb-2023	636.15	639.00	648.00	637.00	647.75	643.65	641.86	20430	131.13	2563	9349	45.76
INDIAMART	EQ	20-Feb-2023	4797.45	4810.00	4830.00	4736.15	4765.00	4754.15	4799.16	49485	2374.86	8454	16052	32.44
INDIANB	EQ	20-Feb-2023	288.65	288.70	289.60	285.10	286.50	286.95	287.07	438116	1257.70	8728	193535	44.17
INDIANCARD	EQ	20-Feb-2023	210.75	210.00	215.95	210.00	211.00	211.05	211.69	1929	4.08	188	1303	67.55
INDIANHUME	EQ	20-Feb-2023	142.60	142.60	145.40	141.20	143.75	143.10	143.18	28680	41.06	674	19061	66.46
INDIGO	EQ	20-Feb-2023	1882.20	1885.95	1891.95	1860.35	1884.65	1881.75	1879.59	1747492	32845.74	127368	1163759	66.60
INDIGOPNTS	EQ	20-Feb-2023	1080.70	1087.00	1090.00	1040.70	1045.50	1047.65	1056.12	89908	949.54	11740	41399	46.05
INDIGRID	IV	20-Feb-2023	132.11	132.49	138.00	131.00	135.30	135.20	134.37	387723	520.98	1851	312555	80.61
INDIGRID	NJ	20-Feb-2023	1059.00	1059.00	1059.00	1057.06	1058.11	1058.11	1058.63	34	0.36	5	33	97.06
INDIGRID	NL	20-Feb-2023	1037.00	1015.00	1020.00	1000.00	1015.50	1013.18	1008.59	1478	14.91	15	849	57.44
INDLMETER	BZ	20-Feb-2023	5.35	5.50	5.50	5.25	5.50	5.50	5.33	10186	0.54	24	-	-
INDNIPPON	EQ	20-Feb-2023	375.35	376.10	380.00	375.35	379.95	378.60	378.44	12867	48.69	1131	5425	42.16
INDOAMIN	EQ	20-Feb-2023	91.15	92.50	92.55	89.20	89.20	89.60	90.47	38944	35.23	988	25701	65.99
INDOBORAX	EQ	20-Feb-2023	121.70	121.90	122.90	115.00	119.00	118.85	118.15	50556	59.73	1542	22771	45.04
INDOCO	EQ	20-Feb-2023	375.70	375.15	377.15	365.60	366.00	367.95	372.05	95626	355.77	10485	38648	40.42
INDORAMA	EQ	20-Feb-2023	45.95	46.50	46.50	44.85	45.55	45.35	45.62	107302	48.95	1332	68805	64.12
INDOSTAR	BE	20-Feb-2023	137.95	137.90	142.00	135.35	138.50	138.60	138.76	8828	12.25	91	-	-
INDOTECH	EQ	20-Feb-2023	192.60	194.95	195.00	186.75	187.00	187.90	189.93	4570	8.68	199	3582	78.38
INDOTHAI	BE	20-Feb-2023	314.20	306.10	315.00	298.50	306.00	304.95	306.22	7933	24.29	216	-	-
INDOWIND	BE	20-Feb-2023	13.30	13.30	13.60	12.65	13.05	13.15	13.03	102939	13.41	542	-	-
INDRAMEDCO	BE	20-Feb-2023	82.80	83.35	84.00	81.50	81.50	81.75	82.70	47695	39.44	490	-	-
INDSWFTLAB	EQ	20-Feb-2023	66.30	66.70	66.70	65.40	65.40	65.75	65.88	31730	20.91	237	27005	85.11
INDSWFTLTD	EQ	20-Feb-2023	8.85	9.10	9.10	8.05	8.35	8.45	8.50	62760	5.33	242	31404	50.04
INDTERRAIN	EQ	20-Feb-2023	52.00	52.10	54.50	52.10	54.45	54.25	53.63	143250	76.83	2067	78388	54.72
INDUSINDBK	EQ	20-Feb-2023	1114.70	1117.25	1122.80	1103.80	1110.00	1109.30	1113.55	1613608	17968.30	74525	538893	33.40
INDUSTOWER	EQ	20-Feb-2023	166.95	167.80	168.70	163.00	164.00	164.05	165.05	2953104	4874.02	21889	276969	9.38
INFIBEAM	EQ	20-Feb-2023	15.70	15.70	16.00	15.65	15.70	15.75	15.85	14887885	2359.16	6060	3510125	23.58
INFOBEAN	EQ	20-Feb-2023	517.20	529.90	547.85	515.00	539.50	537.80	535.40	18884	101.10	1779	9018	47.75
INFOMEDIA	EQ	20-Feb-2023	5.30	5.05	5.55	5.05	5.05	5.10	5.23	7903	0.41	41	6669	84.39
INFRABEES	EQ	20-Feb-2023	536.28	541.94	541.94	534.00	534.00	536.14	537.49	2870	15.43	251	1655	57.67
INFY	EQ	20-Feb-2023	1583.80	1584.95	1603.00	1582.50	1595.95	1592.45	1593.99	2417716	38538.13	92760	1349852	55.83
INGERRAND	EQ	20-Feb-2023	2082.00	2072.00	2094.45	2055.00	2078.95	2077.75	2074.77	8384	173.95	1866	4359	51.99
INNOVANA	SM	20-Feb-2023	580.90	609.90	609.90	609.90	609.90	609.90	609.90	2000	12.20	5	1600	80.00
INNOVATIVE	ST	20-Feb-2023	2.45	2.45	2.55	2.35	2.55	2.55	2.43	18000	0.44	4	18000	100.00
INOXGREEN	EQ	20-Feb-2023	43.40	43.65	44.00	42.80	43.70	43.70	43.45	1566816	680.84	3134	1356421	86.57
INOXWIND	EQ	20-Feb-2023	96.20	96.70	97.15	94.10	96.90	96.50	95.72	160279	153.41	3442	70693	44.11
INSECTICID	EQ	20-Feb-2023	567.85	567.85	595.00	567.15	589.75	580.40	574.71	4050	23.28	785	1650	40.74
INSPIRISYS	EQ	20-Feb-2023	49.80	49.10	50.75	47.30	48.30	47.90	48.51	14240	6.91	221	11229	78.86
INTELLECT	EQ	20-Feb-2023	461.40	460.90	474.00	456.00	464.55	465.40	467.29	472034	2205.77	15448	100694	21.33
INTENTECH	EQ	20-Feb-2023	66.05	66.70	67.40	65.15	65.20	66.00	66.17	27434	18.15	250	23843	86.91
INTLCONV	EQ	20-Feb-2023	56.75	57.00	57.50	56.75	56.75	56.85	57.04	56810	32.41	450	41255	72.62
INVENTURE	EQ	20-Feb-2023	2.10	2.15	2.15	2.00	2.05	2.05	2.05	2450930	50.31	1680	1882910	76.82
IOB	EQ	20-Feb-2023	25.70	25.80	25.80	25.00	25.15	25.20	25.41	7847529	1993.76	9091	1304924	16.63
IOC	EQ	20-Feb-2023	80.55	80.70	80.95	79.30	79.40	79.55	80.02	6867570	5495.42	29779	3058929	44.54
IOLCP	EQ	20-Feb-2023	314.55	314.00	315.60	312.05	312.50	312.75	313.33	63731	199.69	2989	35435	55.60
IONEXCHANG	EQ	20-Feb-2023	3197.70	3249.95	3305.95	3195.65	3220.00	3244.30	3251.67	42685	1387.98	7530	21678	50.79
IPCALAB	EQ	20-Feb-2023	830.90	825.95	844.00	819.00	830.55	832.05	831.39	325300	2704.52	13653	108756	33.43
IPL	EQ	20-Feb-2023	218.95	218.95	220.65	211.60	216.00	215.45	216.16	122095	263.91	3816	98934	81.03
IPSL	SM	20-Feb-2023	77.00	72.25	78.10	72.25	75.00	75.70	75.50	10000	7.55	5	4000	40.00
IRB	EQ	20-Feb-2023	288.75	289.90	292.35	274.35	286.20	284.10	286.22	2012713	5760.74	15884	1088461	54.08
IRBINVIT	IV	20-Feb-2023	64.43	64.80	66.45	64.51	66.29	66.19	66.09	1171571	774.31	4351	992401	84.71
IRCON	EQ	20-Feb-2023	54.60	54.60	54.80	53.05	53.25	53.20	53.55	2147189	1149.89	7708	921206	42.90
IRCTC	EQ	20-Feb-2023	649.90	649.90	652.90	640.65	641.75	641.85	644.53	839690	5412.02	24621	264842	31.54
IREDA	N5	20-Feb-2023	1242.24	1236.30	1236.30	1236.30	1236.30	1236.30	1236.30	10	0.12	1	10	100.00
IREDA	N7	20-Feb-2023	1145.00	1149.25	1150.00	1149.25	1150.00	1150.00	1149.73	100	1.15	4	100	100.00
IRFC	EQ	20-Feb-2023	28.75	28.95	29.00	28.20	28.35	28.50	28.49	13475222	3838.90	28287	5847171	43.39
IRFC	N2	20-Feb-2023	1123.00	1126.10	1126.10	1126.00	1126.00	1126.00	1126.03	200	2.25	3	150	75.00
IRFC	N5	20-Feb-2023	1037.90	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	20	0.21	1	20	100.00
IRFC	N9	20-Feb-2023	1100.10	1100.10	1101.00	1100.10	1100.10	1100.10	1100.80	129	1.42	5	129	100.00
IRFC	NA	20-Feb-2023	1238.99	1227.04	1235.00	1227.01	1231.00	1231.00	1229.76	1150	14.14	10	1000	86.96
IRFC	NE	20-Feb-2023	1262.99	1250.00	1263.00	1241.25	1248.10	1248.10	1255.83	795	9.98	7	495	62.26
IRFC	NJ	20-Feb-2023	1152.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	100	1.15	1	100	100.00
IRFC	NO	20-Feb-2023	1164.00	1165.00	1165.00	1163.00	1163.55	1163.55	1164.32	475	5.53	6	475	100.00
IRIS	EQ	20-Feb-2023	79.95	80.00	80.35	76.40	76.50	77.25	78.72	17094	13.46	510	11560	67.63
IRISDOREME	EQ	20-Feb-2023	315.35	326.80	326.80	305.05	305.05	309.55	315.91	9051	28.59	526	1768	19.53
ISEC	EQ	20-Feb-2023	465.10	464.95	474.60	461.85	473.50	469.70	468.66	181326	849.81	7830	104654	57.72
ISFT	EQ	20-Feb-2023	124.25	126.00	127.50	122.75	123.75	124.70	125.55	6655	8.36	359	2375	35.69
ISGEC	EQ	20-Feb-2023	457.95	457.95	461.95	450.10	450.25	451.10	454.26	28823	130.93	2646	17571	60.96
ISHAN	SM	20-Feb-2023	28.55	28.55	28.55	28.55	28.55	28.55	28.55	1600	0.46	1	1600	100.00
ISMTLTD	EQ	20-Feb-2023	69.75	70.00	70.80	66.30	69.60	69.75	68.39	1000558	684.28	6283	387267	38.71
ITBEES	EQ	20-Feb-2023	32.42	32.59	32.75	32.10	32.61	32.58	32.57	2438759	794.28	7409	1295929	53.14
ITC	EQ	20-Feb-2023	383.40	384.70	387.50	381.30	383.90	384.05	384.12	7804976	29980.19	102345	3400621	43.57
ITDC	EQ	20-Feb-2023	334.95	335.90	338.95	331.55	334.00	333.00	334.67	14251	47.69	717	9424	66.13
ITDCEM	EQ	20-Feb-2023	103.95	104.00	105.25	103.00	103.20	103.25	103.99	357710	371.97	4079	183277	51.24
ITI	EQ	20-Feb-2023	98.40	98.45	98.90	97.10	97.90	97.70	97.74	108002	105.56	2901	30457	28.20
IVC	EQ	20-Feb-2023	6.75	6.80	6.80	6.70	6.75	6.75	6.74	122238	8.23	330	98664	80.71
IVP	EQ	20-Feb-2023	132.15	132.40	132.40	129.10	129.15	129.55	129.95	2150	2.79	59	1440	66.98
IVZINGOLD	EQ	20-Feb-2023	5002.00	5021.40	5059.75	5021.40	5054.00	5051.35	5043.06	27	1.36	22	6	22.22
IVZINNIFTY	EQ	20-Feb-2023	2001.15	1986.40	1993.65	1973.85	1986.05	1986.05	1983.48	36	0.71	4	19	52.78
IWEL	EQ	20-Feb-2023	976.95	968.00	985.40	922.65	950.00	948.35	957.77	2101	20.12	308	1138	54.16
IZMO	EQ	20-Feb-2023	89.15	89.70	99.20	89.10	96.55	97.55	95.72	1088843	1042.19	13230	371362	34.11
J&KBANK	EQ	20-Feb-2023	50.20	50.40	50.75	48.05	48.70	48.60	49.33	4036544	1991.34	10073	1674311	41.48
JAGRAN	EQ	20-Feb-2023	69.25	69.25	69.25	68.00	68.70	68.80	68.54	51646	35.40	598	35170	68.10
JAGSNPHARM	EQ	20-Feb-2023	330.30	325.05	338.05	325.05	335.50	335.20	333.96	7210	24.08	413	4962	68.82
JAIBALAJI	EQ	20-Feb-2023	52.10	52.45	55.50	52.45	53.40	53.00	53.92	168125	90.65	1260	78811	46.88
JAICORPLTD	EQ	20-Feb-2023	129.15	129.15	130.10	127.00	127.45	127.55	128.20	351428	450.55	3589	127169	36.19
JAINAM	SM	20-Feb-2023	160.45	166.20	168.00	166.20	168.00	168.00	167.37	3000	5.02	3	3000	100.00
JAIPURKURT	BE	20-Feb-2023	94.90	92.50	95.45	91.15	94.45	94.25	92.21	1796	1.66	22	-	-
JALAN	SM	20-Feb-2023	9.10	9.00	9.00	8.45	8.45	8.45	8.66	12000	1.04	4	12000	100.00
JAMNAAUTO	EQ	20-Feb-2023	104.60	104.60	105.05	101.00	102.30	102.25	102.57	452318	463.94	6684	236884	52.37
JASH	EQ	20-Feb-2023	872.45	872.45	876.00	840.40	840.40	849.55	856.28	3138	26.87	330	2086	66.48
JAYAGROGN	EQ	20-Feb-2023	168.45	170.05	174.90	167.30	170.00	169.90	169.12	10216	17.28	500	5138	50.29
JAYBARMARU	EQ	20-Feb-2023	142.55	142.10	144.95	140.80	142.35	142.80	143.11	10379	14.85	610	5586	53.82
JAYNECOIND	EQ	20-Feb-2023	22.80	23.15	23.40	22.65	23.05	23.15	23.00	89235	20.52	315	63826	71.53
JAYSREETEA	EQ	20-Feb-2023	89.00	91.00	91.00	87.70	87.80	88.05	88.62	18991	16.83	620	9844	51.84
JBCHEPHARM	EQ	20-Feb-2023	1960.70	1956.00	1970.95	1941.40	1956.00	1952.35	1957.57	26069	510.32	2897	13605	52.19
JBFIND	BZ	20-Feb-2023	6.15	6.30	6.35	5.85	6.00	5.85	5.94	218829	13.00	211	-	-
JBMA	EQ	20-Feb-2023	552.95	558.55	585.00	558.55	580.00	581.00	575.34	1263378	7268.75	36644	222677	17.63
JCHAC	EQ	20-Feb-2023	1173.50	1176.95	1211.00	1165.70	1181.15	1194.10	1187.98	36207	430.13	4827	27051	74.71
JETAIRWAYS	BZ	20-Feb-2023	68.15	67.70	69.20	67.05	68.00	67.30	67.97	12912	8.78	286	-	-
JETFREIGHT	EQ	20-Feb-2023	14.05	14.10	14.35	13.85	13.95	13.95	13.98	271901	38.00	783	117810	43.33
JFLLIFE	SM	20-Feb-2023	36.45	37.00	37.00	37.00	37.00	37.00	37.00	6000	2.22	3	6000	100.00
JHS	EQ	20-Feb-2023	17.15	17.10	17.55	16.60	16.65	16.70	17.14	72178	12.37	393	50745	70.31
JIKIND	BZ	20-Feb-2023	0.65	0.70	0.70	0.60	0.70	0.70	0.63	21435	0.13	47	-	-
JINDALPHOT	EQ	20-Feb-2023	333.70	339.90	339.90	327.45	330.00	329.30	330.64	6404	21.17	796	3492	54.53
JINDALPOLY	EQ	20-Feb-2023	650.95	651.00	653.95	640.10	642.00	643.35	645.00	35176	226.89	6600	15282	43.44
JINDALSAW	EQ	20-Feb-2023	146.00	147.00	151.00	144.90	149.90	149.50	148.74	2634069	3917.82	18150	707146	26.85
JINDALSTEL	EQ	20-Feb-2023	590.10	590.90	600.00	584.75	595.80	594.85	593.74	1420192	8432.19	31200	159527	11.23
JINDRILL	EQ	20-Feb-2023	274.55	272.10	276.00	271.85	274.00	274.80	275.00	22924	63.04	1024	17500	76.34
JINDWORLD	EQ	20-Feb-2023	306.20	307.80	309.35	300.00	305.00	302.65	302.03	72836	219.99	2559	23673	32.50
JISLDVREQS	EQ	20-Feb-2023	17.30	17.50	17.90	17.30	17.50	17.50	17.53	34295	6.01	353	9494	27.68
JISLJALEQS	EQ	20-Feb-2023	28.65	28.85	29.45	28.30	28.75	28.80	28.78	1153718	332.02	2798	568659	49.29
JITFINFRA	BE	20-Feb-2023	103.10	107.40	108.25	103.25	108.25	108.25	107.43	14790	15.89	148	-	-
JKCEMENT	EQ	20-Feb-2023	2840.70	2840.70	2949.90	2808.70	2910.00	2920.55	2889.88	313720	9066.13	25220	61413	19.58
JKIL	EQ	20-Feb-2023	255.90	255.90	259.75	252.50	255.00	255.45	255.93	65792	168.38	2947	37853	57.53
JKLAKSHMI	EQ	20-Feb-2023	745.15	750.00	760.00	745.20	750.00	750.60	754.85	251901	1901.48	15214	145228	57.65
JKPAPER	EQ	20-Feb-2023	396.25	398.20	401.95	392.65	396.40	396.30	396.02	479134	1897.45	17857	192367	40.15
JKTYRE	EQ	20-Feb-2023	154.00	154.45	156.00	152.40	152.85	152.65	153.65	573290	880.84	6365	154785	27.00
JMA	EQ	20-Feb-2023	65.85	67.10	67.10	65.75	66.90	66.85	66.28	6300	4.18	120	5021	79.70
JMFINANCIL	EQ	20-Feb-2023	64.20	64.00	64.70	63.20	64.00	63.85	63.84	579321	369.84	5633	322184	55.61
JOCIL	EQ	20-Feb-2023	180.15	181.00	182.45	175.20	177.00	176.25	179.07	3881	6.95	149	2703	69.65
JPASSOCIAT	EQ	20-Feb-2023	9.00	9.00	9.10	8.85	8.90	8.90	8.95	3456324	309.37	3536	2145584	62.08
JPINFRATEC	BE	20-Feb-2023	1.40	1.45	1.45	1.35	1.35	1.35	1.36	765100	10.42	924	-	-
JPOLYINVST	EQ	20-Feb-2023	482.15	488.75	488.75	465.20	480.00	478.15	476.82	6704	31.97	441	4413	65.83
JPPOWER	EQ	20-Feb-2023	6.80	6.80	7.05	6.75	6.90	6.90	6.93	26216024	1817.30	14775	11416696	43.55
JSL	EQ	20-Feb-2023	264.00	265.45	269.00	262.45	267.45	267.70	266.67	679335	1811.56	13632	322052	47.41
JSLHISAR	EQ	20-Feb-2023	482.30	483.80	494.90	475.00	485.00	487.05	485.86	291654	1417.02	17548	160514	55.04
JSLL	SM	20-Feb-2023	296.80	296.00	296.00	296.00	296.00	296.00	296.00	1000	2.96	1	1000	100.00
JSWENERGY	EQ	20-Feb-2023	226.00	225.00	226.90	221.75	222.00	222.20	223.24	519662	1160.07	8198	320434	61.66
JSWHL	EQ	20-Feb-2023	3944.90	3960.80	3960.80	3912.55	3925.00	3930.55	3939.18	192	7.56	92	100	52.08
JSWISPL	EQ	20-Feb-2023	31.90	31.90	32.00	31.45	31.65	31.60	31.66	446578	141.40	1154	169906	38.05
JSWSTEEL	EQ	20-Feb-2023	728.40	728.40	733.00	721.40	725.00	723.35	726.42	606435	4405.24	19031	145158	23.94
JTEKTINDIA	EQ	20-Feb-2023	101.35	101.60	113.45	101.25	109.60	109.80	109.82	1058060	1161.97	17181	329097	31.10
JTLIND	EQ	20-Feb-2023	325.25	323.00	328.15	321.50	323.00	323.15	326.00	175058	570.70	2396	136915	78.21
JUBLFOOD	EQ	20-Feb-2023	456.95	456.90	461.95	451.40	458.70	458.75	457.87	2036745	9325.71	29193	699709	34.35
JUBLINDS	EQ	20-Feb-2023	381.30	383.10	384.00	370.00	375.00	374.65	377.29	3662	13.82	327	2067	56.44
JUBLINGREA	EQ	20-Feb-2023	458.40	458.35	465.65	458.00	460.35	458.75	461.89	120503	556.59	7388	49208	40.84
JUBLPHARMA	EQ	20-Feb-2023	312.30	312.40	319.45	312.30	317.10	314.85	315.64	71648	226.15	3249	36234	50.57
JUNIORBEES	EQ	20-Feb-2023	406.93	408.90	409.81	404.52	406.98	406.09	406.17	148727	604.09	8143	77146	51.87
JUSTDIAL	EQ	20-Feb-2023	634.70	630.00	635.95	622.70	628.00	627.40	626.87	186790	1170.93	3980	124428	66.61
JWL	EQ	20-Feb-2023	104.85	105.45	107.00	99.60	99.60	99.60	100.88	498287	502.66	4447	316299	63.48
JYOTHYLAB	EQ	20-Feb-2023	201.65	201.65	202.60	195.30	195.70	196.55	198.78	173419	344.72	5115	74944	43.22
JYOTISTRUC	BZ	20-Feb-2023	7.75	7.90	7.90	7.40	7.40	7.40	7.54	746367	56.25	553	-	-
KABRAEXTRU	EQ	20-Feb-2023	568.80	575.00	588.00	563.00	583.00	579.40	576.44	182302	1050.87	13954	44522	24.42
KAJARIACER	EQ	20-Feb-2023	1067.70	1067.00	1067.70	1041.20	1057.90	1055.15	1053.99	273049	2877.92	9775	220973	80.93
KAKATCEM	EQ	20-Feb-2023	188.55	187.35	190.00	186.35	186.35	187.05	187.96	6358	11.95	239	4060	63.86
KALPATPOWR	EQ	20-Feb-2023	514.00	520.95	528.80	500.45	506.10	512.60	512.34	654745	3354.53	26706	220085	33.61
KALYANIFRG	BE	20-Feb-2023	251.20	262.55	262.55	242.00	242.05	242.05	250.75	2030	5.09	72	-	-
KALYANKJIL	EQ	20-Feb-2023	111.15	111.25	119.85	110.35	119.00	118.65	116.74	6713121	7836.70	39945	1888889	28.14
KAMATHOTEL	EQ	20-Feb-2023	120.45	120.90	126.45	120.90	126.45	126.45	124.80	58110	72.52	845	47127	81.10
KAMDHENU	EQ	20-Feb-2023	357.65	358.75	359.80	339.80	339.80	339.80	344.68	41368	142.59	1590	30944	74.80
KAMOPAINTS	EQ	20-Feb-2023	146.85	147.00	150.40	140.00	143.00	142.40	147.04	104379	153.48	11223	17988	17.23
KANANIIND	EQ	20-Feb-2023	8.05	8.05	8.05	7.70	7.95	7.90	7.89	68820	5.43	321	57866	84.08
KANORICHEM	EQ	20-Feb-2023	124.55	126.90	141.00	122.60	134.75	133.65	135.11	127928	172.85	2737	60765	47.50
KANPRPLA	EQ	20-Feb-2023	88.50	85.60	89.25	85.60	87.00	88.10	87.68	11463	10.05	884	4467	38.97
KANSAINER	EQ	20-Feb-2023	414.65	416.15	418.65	409.80	411.00	411.10	413.10	86607	357.77	5586	38043	43.93
KAPSTON	BE	20-Feb-2023	140.95	138.00	140.00	135.00	136.00	138.80	135.78	2277	3.09	39	-	-
KARMAENG	EQ	20-Feb-2023	22.65	22.90	24.90	22.60	24.90	24.90	24.33	10794	2.63	114	10178	94.29
KARURVYSYA	EQ	20-Feb-2023	99.95	100.45	102.50	98.25	101.50	101.80	100.77	2511297	2530.75	16314	875430	34.86
KAUSHALYA	EQ	20-Feb-2023	4.30	4.35	4.40	4.25	4.25	4.25	4.26	12562	0.54	143	10950	87.17
KAVVERITEL	EQ	20-Feb-2023	6.05	6.15	6.65	5.80	6.25	6.05	6.20	195458	12.11	349	45230	23.14
KAYA	EQ	20-Feb-2023	291.55	287.10	296.95	283.60	286.25	287.45	288.87	4828	13.95	479	1714	35.50
KAYNES	EQ	20-Feb-2023	870.15	874.95	899.00	855.00	897.75	895.85	876.57	177031	1551.80	10851	94181	53.20
KBCGLOBAL	BE	20-Feb-2023	2.90	2.95	3.00	2.85	2.95	2.95	2.93	1462141	42.82	1179	-	-
KCK	SM	20-Feb-2023	20.95	18.05	20.90	18.05	20.90	20.90	19.48	8000	1.56	2	8000	100.00
KCP	EQ	20-Feb-2023	100.95	100.95	101.00	99.65	100.45	99.90	100.09	59834	59.89	954	43124	72.07
KCPSUGIND	EQ	20-Feb-2023	25.70	25.70	26.00	25.15	25.35	25.25	25.39	154836	39.31	763	88737	57.31
KDDL	EQ	20-Feb-2023	1170.25	1178.80	1202.95	1163.30	1181.00	1177.50	1180.38	31522	372.08	4960	17029	54.02
KEC	EQ	20-Feb-2023	475.30	499.00	503.80	479.30	485.00	488.45	492.86	1320946	6510.37	33800	148537	11.24
KECL	EQ	20-Feb-2023	70.80	71.45	72.30	68.65	69.40	69.55	70.60	159122	112.33	1806	92589	58.19
KEEPLEARN	BE	20-Feb-2023	3.30	3.30	3.30	3.15	3.15	3.15	3.21	24180	0.78	96	-	-
KEERTI	BE	20-Feb-2023	37.95	37.95	37.95	37.95	37.95	37.95	37.95	240	0.09	10	-	-
KEI	EQ	20-Feb-2023	1699.95	1705.00	1725.00	1663.55	1700.00	1701.90	1707.96	134760	2301.64	13277	40933	30.37
KELLTONTEC	BE	20-Feb-2023	53.60	53.10	55.50	53.00	53.90	54.45	53.94	75030	40.47	598	-	-
KENNAMET	EQ	20-Feb-2023	2180.30	2180.30	2197.65	2101.20	2115.95	2116.15	2138.46	10717	229.18	2242	7214	67.31
KERNEX	BE	20-Feb-2023	284.75	291.80	298.95	286.00	295.90	291.10	297.07	11021	32.74	153	-	-
KESORAMIND	EQ	20-Feb-2023	58.25	58.30	59.15	57.85	58.10	58.20	58.35	225053	131.32	3687	102082	45.36
KEYFINSERV	EQ	20-Feb-2023	99.25	101.80	101.80	99.25	99.50	99.55	100.07	4145	4.15	169	2963	71.48
KFINTECH	EQ	20-Feb-2023	318.15	319.90	328.85	308.00	315.05	315.05	313.21	136656	428.02	17695	75504	55.25
KHADIM	EQ	20-Feb-2023	203.85	205.00	205.95	201.20	203.60	202.70	203.92	21403	43.65	1242	8826	41.24
KHAICHEM	EQ	20-Feb-2023	62.25	62.80	62.80	61.00	61.45	61.20	61.59	67492	41.57	1392	38290	56.73
KHAITANLTD	BE	20-Feb-2023	46.15	46.15	47.85	46.00	47.85	47.85	46.16	514	0.24	4	-	-
KHANDSE	BE	20-Feb-2023	28.95	29.70	29.85	28.50	28.50	28.60	28.93	12215	3.53	47	-	-
KHFM	SM	20-Feb-2023	35.00	36.75	36.75	36.75	36.75	36.75	36.75	3100	1.14	1	3100	100.00
KICL	EQ	20-Feb-2023	1872.40	1872.40	1900.00	1856.00	1864.20	1877.25	1873.97	576	10.79	244	305	52.95
KILITCH	EQ	20-Feb-2023	146.55	150.00	150.00	142.00	142.20	142.45	144.05	2521	3.63	195	1653	65.57
KIMS	EQ	20-Feb-2023	1401.20	1395.00	1403.50	1346.40	1380.00	1379.55	1371.39	48527	665.49	7195	29243	60.26
KINGFA	EQ	20-Feb-2023	1319.85	1322.30	1412.15	1316.05	1380.00	1378.15	1371.36	11177	153.28	1543	4005	35.83
KIOCL	EQ	20-Feb-2023	198.15	202.00	207.95	199.75	200.95	201.90	203.84	63427	129.29	3426	20027	31.57
KIRIINDUS	EQ	20-Feb-2023	300.25	302.00	302.00	296.00	296.80	297.90	297.90	38746	115.42	1386	19052	49.17
KIRLFER	EQ	20-Feb-2023	402.35	405.35	420.00	397.85	418.70	418.05	411.00	319157	1311.72	10428	125285	39.25
KIRLOSBROS	EQ	20-Feb-2023	364.60	369.90	380.85	367.20	369.00	370.10	374.46	207627	777.47	10709	75433	36.33
KIRLOSENG	EQ	20-Feb-2023	313.80	315.80	327.75	312.50	314.45	314.05	316.97	169950	538.70	6311	62090	36.53
KIRLOSIND	EQ	20-Feb-2023	2062.45	2085.00	2250.00	2080.30	2244.00	2215.05	2203.19	37584	828.05	4374	21265	56.58
KITEX	EQ	20-Feb-2023	154.40	154.40	155.80	151.45	152.05	152.60	152.50	64083	97.73	2079	36435	56.86
KKCL	EQ	20-Feb-2023	438.15	440.90	440.90	421.00	424.05	422.40	427.83	30607	130.95	2580	21017	68.67
KMSUGAR	EQ	20-Feb-2023	27.45	27.70	27.70	26.35	26.55	26.50	26.80	429488	115.08	1845	232526	54.14
KNAGRI	SM	20-Feb-2023	124.65	127.00	129.00	121.20	126.10	126.10	126.06	11200	14.12	7	9600	85.71
KNRCON	EQ	20-Feb-2023	255.90	256.85	258.40	252.65	252.65	254.50	255.47	92032	235.11	4657	39135	42.52
KOHINOOR	EQ	20-Feb-2023	56.20	56.00	57.80	55.00	55.30	55.25	55.85	122236	68.27	1363	80966	66.24
KOKUYOCMLN	EQ	20-Feb-2023	69.75	70.90	72.40	69.85	69.85	70.05	70.68	72297	51.10	727	43024	59.51
KOLTEPATIL	EQ	20-Feb-2023	268.25	267.00	277.00	265.25	275.50	275.50	273.11	142987	390.51	4431	57812	40.43
KOPRAN	EQ	20-Feb-2023	132.25	129.00	135.35	129.00	133.35	133.30	132.90	85548	113.69	2208	49240	57.56
KOTAKALPHA	EQ	20-Feb-2023	25.43	25.87	25.87	25.29	25.56	25.49	25.46	174719	44.49	735	133056	76.15
KOTAKBANK	EQ	20-Feb-2023	1759.25	1768.05	1768.05	1730.10	1737.00	1737.30	1745.73	3224839	56297.12	97812	1888304	58.55
KOTAKBKETF	EQ	20-Feb-2023	416.33	416.06	420.13	412.14	414.50	413.63	414.90	27135	112.58	592	21263	78.36
KOTAKCONS	EQ	20-Feb-2023	73.36	73.71	73.71	73.25	73.25	73.25	73.43	5	0.00	4	2	40.00
KOTAKGOLD	EQ	20-Feb-2023	48.20	48.26	48.63	48.26	48.43	48.44	48.46	74726	36.21	741	48225	64.54
KOTAKIT	EQ	20-Feb-2023	32.22	32.31	32.49	32.06	32.30	32.25	32.29	67173	21.69	271	52947	78.82
KOTAKLOVOL	EQ	20-Feb-2023	13.50	13.50	13.60	13.36	13.49	13.43	13.46	448	0.06	56	339	75.67
KOTAKMID50	EQ	20-Feb-2023	87.56	87.50	87.62	86.73	87.30	87.33	87.10	1162	1.01	36	946	81.41
KOTAKMNC	EQ	20-Feb-2023	19.65	19.44	19.54	19.31	19.31	19.33	19.40	5359	1.04	46	4086	76.25
KOTAKNIFTY	EQ	20-Feb-2023	191.40	193.00	193.00	190.41	190.87	190.79	191.42	14829	28.39	440	11032	74.39
KOTAKNV20	EQ	20-Feb-2023	106.55	107.80	107.80	106.01	106.01	106.29	106.45	15612	16.62	263	8709	55.78
KOTAKPSUBK	EQ	20-Feb-2023	378.73	378.75	380.00	372.17	374.00	373.99	375.20	12378	46.44	537	7717	62.34
KOTAKSILVE	EQ	20-Feb-2023	64.60	64.80	70.00	64.80	66.01	66.11	66.09	697	0.46	25	572	82.07
KOTARISUG	EQ	20-Feb-2023	37.10	37.35	37.65	36.00	36.70	36.80	36.89	107791	39.76	1145	58558	54.33
KOTHARIPET	EQ	20-Feb-2023	67.90	67.50	70.00	67.25	68.00	67.85	68.33	47262	32.30	869	18054	38.20
KOTHARIPRO	EQ	20-Feb-2023	119.60	118.15	120.35	115.65	117.50	117.70	117.82	11380	13.41	272	7126	62.62
KOTYARK	SM	20-Feb-2023	371.70	372.00	379.95	348.00	354.95	355.00	356.50	13200	47.06	44	9200	69.70
KOVAI	EQ	20-Feb-2023	1821.60	1821.60	1894.80	1821.60	1882.50	1882.60	1879.16	33209	624.05	4012	17024	51.26
KPIGREEN	EQ	20-Feb-2023	451.00	453.00	453.20	434.00	442.80	436.10	439.74	91452	402.15	5876	49894	54.56
KPITTECH	EQ	20-Feb-2023	856.10	855.00	861.25	825.05	831.00	827.90	839.26	1033309	8672.20	39327	413181	39.99
KPRMILL	EQ	20-Feb-2023	600.10	600.10	615.00	596.05	614.90	611.55	608.52	384749	2341.27	17313	181610	47.20
KRBL	EQ	20-Feb-2023	376.70	370.00	372.40	360.05	361.70	361.65	364.23	356089	1296.97	11512	163236	45.84
KREBSBIO	EQ	20-Feb-2023	88.85	88.30	89.75	86.00	86.20	86.25	86.86	8757	7.61	361	4818	55.02
KRIDHANINF	EQ	20-Feb-2023	2.95	3.00	3.00	2.85	2.95	2.95	2.91	78205	2.27	102	59469	76.04
KRISHANA	EQ	20-Feb-2023	489.35	499.05	520.00	499.05	513.00	512.10	511.53	105694	540.66	5381	57456	54.36
KRISHNADEF	SM	20-Feb-2023	146.00	142.20	144.00	142.20	144.00	144.00	143.70	6000	8.62	2	6000	100.00
KRITI	EQ	20-Feb-2023	91.80	94.00	110.15	91.10	107.60	108.55	106.78	861278	919.65	13654	351884	40.86
KRITIKA	EQ	20-Feb-2023	9.60	9.75	10.10	9.40	9.90	9.90	9.86	138653	13.67	575	119663	86.30
KRITINUT	EQ	20-Feb-2023	47.50	47.55	47.55	43.15	47.15	46.50	46.64	24575	11.46	575	13237	53.86
KRSNAA	EQ	20-Feb-2023	375.10	376.05	385.20	372.40	376.00	374.80	376.78	103887	391.43	5649	67726	65.19
KSB	EQ	20-Feb-2023	1919.50	1938.70	1962.80	1872.25	1875.95	1885.90	1919.79	17519	336.33	3655	8783	50.13
KSCL	EQ	20-Feb-2023	538.80	538.80	541.75	530.70	532.10	532.60	536.06	20334	109.00	1644	10934	53.77
KSHITIJPOL	BE	20-Feb-2023	28.45	27.05	29.85	27.05	29.85	29.85	28.94	520197	150.56	2392	-	-
KSL	EQ	20-Feb-2023	316.90	316.15	317.85	312.65	312.90	313.30	314.79	11671	36.74	1133	7156	61.31
KSOLVES	EQ	20-Feb-2023	428.35	431.05	461.50	427.25	440.00	442.95	449.64	46741	210.16	3295	25309	54.15
KTKBANK	EQ	20-Feb-2023	144.00	144.75	145.55	141.00	141.75	141.80	142.42	514534	732.78	6659	288581	56.09
KUANTUM	EQ	20-Feb-2023	126.60	127.50	128.15	125.65	127.50	127.45	127.00	20088	25.51	401	13261	66.01
L&TFH	EQ	20-Feb-2023	92.35	92.60	92.95	90.70	90.95	91.05	91.75	3297153	3025.25	14741	945412	28.67
L&TFINANCE	NC	20-Feb-2023	1100.00	1096.00	1096.51	1095.00	1096.51	1096.51	1095.46	1752	19.19	8	1752	100.00
L&TFINANCE	NE	20-Feb-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
L&TFINANCE	NG	20-Feb-2023	1165.00	1161.00	1161.00	1161.00	1161.00	1161.00	1161.00	2	0.02	1	2	100.00
L&TFINANCE	NI	20-Feb-2023	1145.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	210	2.31	2	210	100.00
L&TFINANCE	NS	20-Feb-2023	1414.99	1415.00	1415.00	1415.00	1415.00	1415.00	1415.00	100	1.42	2	100	100.00
L&TFINANCE	Y7	20-Feb-2023	1017.99	1017.00	1017.00	1013.10	1017.00	1017.00	1016.69	75	0.76	7	70	93.33
LAGNAM	EQ	20-Feb-2023	57.50	57.95	58.95	54.50	56.30	55.30	56.24	28686	16.13	574	17750	61.88
LAKPRE	BZ	20-Feb-2023	5.25	5.25	5.25	5.20	5.20	5.20	5.24	139	0.01	2	-	-
LALPATHLAB	EQ	20-Feb-2023	1967.30	1978.95	1993.20	1936.95	1965.00	1964.55	1966.55	240243	4724.49	36072	58279	24.26
LAMBODHARA	EQ	20-Feb-2023	156.75	154.35	160.00	147.55	150.55	151.70	152.56	90731	138.42	2243	32242	35.54
LANCER	EQ	20-Feb-2023	173.95	173.90	178.00	172.05	174.05	175.10	175.25	66517	116.57	2688	33389	50.20
LANDMARK	EQ	20-Feb-2023	612.30	611.50	620.10	604.05	620.00	612.65	610.74	54799	334.68	4142	25526	46.58
LAOPALA	EQ	20-Feb-2023	355.40	356.80	367.95	355.40	363.80	365.50	364.05	124201	452.15	6370	67955	54.71
LASA	EQ	20-Feb-2023	29.30	29.15	30.60	27.25	27.35	27.65	28.68	383969	110.13	2138	135965	35.41
LATENTVIEW	EQ	20-Feb-2023	356.95	356.50	364.95	355.35	356.50	357.05	360.27	218812	788.32	6480	98632	45.08
LATTEYS	SM	20-Feb-2023	36.00	36.70	36.70	36.70	36.70	36.70	36.70	12500	4.59	1	12500	100.00
LAURUSLABS	EQ	20-Feb-2023	329.05	329.05	337.20	325.15	331.30	331.50	330.89	1130210	3739.80	17631	352730	31.21
LAXMICOT	EQ	20-Feb-2023	20.80	21.00	21.35	20.80	20.80	20.85	21.03	4806	1.01	46	3181	66.19
LAXMIMACH	EQ	20-Feb-2023	11287.85	11287.85	11378.80	11250.00	11269.95	11272.95	11295.81	1201	135.66	582	654	54.45
LCCINFOTEC	EQ	20-Feb-2023	1.95	1.95	1.95	1.75	1.90	1.85	1.83	291333	5.35	321	182730	62.72
LEMERITE	SM	20-Feb-2023	56.00	56.00	57.45	56.00	57.40	57.40	56.75	6400	3.63	4	4800	75.00
LEMONTREE	EQ	20-Feb-2023	78.90	79.00	79.10	76.50	76.80	76.95	77.42	1671615	1294.09	15164	653389	39.09
LEXUS	SM	20-Feb-2023	73.80	74.00	75.00	67.60	74.90	69.30	71.61	22000	15.75	20	14000	63.64
LFIC	EQ	20-Feb-2023	113.65	116.50	116.50	110.90	114.05	113.50	113.46	2125	2.41	152	424	19.95
LGBBROSLTD	EQ	20-Feb-2023	666.90	671.90	672.00	662.05	667.70	668.20	666.58	31198	207.96	2788	14185	45.47
LGBFORGE	EQ	20-Feb-2023	9.50	9.90	9.95	9.80	9.95	9.95	9.92	68956	6.84	180	53712	77.89
LIBAS	EQ	20-Feb-2023	14.75	15.10	15.10	14.60	15.05	14.90	14.81	40285	5.97	297	32508	80.70
LIBERTSHOE	EQ	20-Feb-2023	220.80	221.95	224.95	214.05	218.00	217.15	220.17	67933	149.57	2303	22293	32.82
LICHSGFIN	EQ	20-Feb-2023	366.30	367.85	367.90	359.85	360.80	360.20	363.38	1671095	6072.42	55015	710511	42.52
LICI	EQ	20-Feb-2023	602.65	605.00	605.00	596.40	598.00	598.50	598.92	885378	5302.72	28305	414298	46.79
LICNETFGSC	EQ	20-Feb-2023	22.67	22.67	22.75	22.60	22.75	22.74	22.68	14682	3.33	69	6189	42.15
LICNETFN50	EQ	20-Feb-2023	193.00	193.00	193.97	192.30	192.30	192.42	193.28	317	0.61	35	228	71.92
LICNETFSEN	EQ	20-Feb-2023	663.00	650.07	665.00	650.07	660.50	660.50	661.77	67	0.44	19	53	79.10
LICNFNHGP	EQ	20-Feb-2023	189.00	189.00	189.75	188.75	189.00	188.82	189.41	60	0.11	13	52	86.67
LIKHITHA	EQ	20-Feb-2023	252.50	256.00	261.00	251.30	259.00	257.50	256.20	241033	617.52	7507	100330	41.63
LINC	EQ	20-Feb-2023	544.40	550.00	552.50	525.10	528.00	530.40	537.83	34129	183.56	2635	18303	53.63
LINCOLN	EQ	20-Feb-2023	338.80	342.20	357.00	339.60	346.40	347.95	350.22	220696	772.92	13999	55757	25.26
LINDEINDIA	EQ	20-Feb-2023	3733.20	3789.00	3825.00	3705.05	3819.00	3809.95	3788.63	109441	4146.31	12303	39398	36.00
LIQUIDBEES	EQ	20-Feb-2023	1000.00	1000.00	1000.01	998.00	999.99	999.99	1000.00	2049926	20499.18	9953	1676673	81.79
LIQUIDETF	EQ	20-Feb-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	46266	462.66	85	36897	79.75
LLOYDS	SM	20-Feb-2023	49.00	47.00	47.00	45.50	45.50	45.50	46.46	24000	11.15	5	24000	100.00
LODHA	EQ	20-Feb-2023	900.40	897.00	897.00	855.40	880.95	880.55	872.79	466102	4068.08	22596	216574	46.46
LOKESHMACH	EQ	20-Feb-2023	115.75	116.50	118.40	114.05	114.50	115.35	115.97	51702	59.96	772	37261	72.07
LOTUSEYE	BE	20-Feb-2023	69.70	67.05	69.45	67.05	69.40	69.10	67.49	876	0.59	17	-	-
LOVABLE	EQ	20-Feb-2023	108.50	111.95	111.95	107.10	109.55	108.50	109.41	12627	13.81	652	6141	48.63
LOYALTEX	EQ	20-Feb-2023	645.40	645.45	664.05	641.30	644.00	643.65	645.74	178	1.15	112	56	31.46
LPDC	EQ	20-Feb-2023	6.70	6.80	7.10	6.40	6.65	6.65	6.70	70049	4.69	474	33322	47.57
LSIL	EQ	20-Feb-2023	19.15	19.05	19.55	18.90	19.15	19.00	19.14	2689391	514.83	5464	962692	35.80
LT	EQ	20-Feb-2023	2226.35	2233.70	2252.00	2215.00	2220.50	2225.50	2229.30	1779752	39675.97	62038	970060	54.51
LTGILTBEES	EQ	20-Feb-2023	23.19	23.15	23.22	23.14	23.22	23.21	23.19	17534	4.07	77	13374	76.27
LTIM	EQ	20-Feb-2023	4858.30	4858.30	4955.50	4841.00	4885.75	4886.85	4910.53	693618	34060.31	51775	313091	45.14
LTTS	EQ	20-Feb-2023	3694.20	3705.95	3790.00	3683.20	3754.00	3746.60	3756.69	248746	9344.62	19195	47115	18.94
LUMAXIND	EQ	20-Feb-2023	1721.50	1741.95	1752.40	1705.00	1713.00	1710.80	1723.89	3864	66.61	903	2004	51.86
LUMAXTECH	EQ	20-Feb-2023	220.75	230.05	250.80	230.05	245.30	244.75	243.71	1901271	4633.53	41357	303044	15.94
LUPIN	EQ	20-Feb-2023	670.20	670.20	675.00	658.55	665.00	667.10	667.82	577221	3854.82	20761	72714	12.60
LUXIND	EQ	20-Feb-2023	1389.00	1399.85	1399.85	1375.10	1382.00	1382.20	1382.52	12422	171.74	2389	6360	51.20
LXCHEM	EQ	20-Feb-2023	264.95	266.05	266.10	261.50	262.50	262.35	263.20	202549	533.12	7958	103285	50.99
LYKALABS	EQ	20-Feb-2023	126.00	126.60	127.50	122.00	122.00	122.30	124.96	14915	18.64	510	8965	60.11
LYPSAGEMS	EQ	20-Feb-2023	5.25	5.35	5.35	5.20	5.25	5.25	5.26	7051	0.37	52	6518	92.44
M&M	EQ	20-Feb-2023	1341.50	1342.10	1354.95	1332.60	1343.00	1346.25	1347.12	1497314	20170.54	65991	767747	51.27
M&MFIN	EQ	20-Feb-2023	262.25	262.50	264.80	259.90	260.05	260.30	262.34	817488	2144.57	9213	234191	28.65
M&MFIN	N1	20-Feb-2023	1040.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	2	50	100.00
M&MFIN	N2	20-Feb-2023	1089.99	1091.00	1094.95	1091.00	1093.55	1093.55	1092.87	376	4.11	8	376	100.00
M&MFIN	N3	20-Feb-2023	1836.00	1838.10	1838.10	1838.10	1838.10	1838.10	1838.10	5	0.09	1	5	100.00
MAANALU	EQ	20-Feb-2023	205.70	204.00	210.00	202.10	203.95	203.00	205.12	18605	38.16	1084	8710	46.82
MACPOWER	EQ	20-Feb-2023	299.95	294.15	304.45	292.10	293.20	294.40	297.76	12118	36.08	807	5046	41.64
MADHAV	EQ	20-Feb-2023	40.20	40.05	40.40	39.30	39.35	39.75	39.93	3207	1.28	79	2401	74.87
MADHAVBAUG	SM	20-Feb-2023	204.50	209.85	224.50	205.00	224.00	223.75	216.51	16800	36.37	19	15200	90.48
MADHUCON	EQ	20-Feb-2023	4.85	4.95	4.95	4.80	4.95	4.80	4.86	23636	1.15	84	14385	60.86
MADRASFERT	EQ	20-Feb-2023	59.00	59.00	59.90	57.60	58.75	59.00	58.87	490840	288.96	3879	80107	16.32
MAESGETF	EQ	20-Feb-2023	29.28	29.33	29.37	29.04	29.15	29.04	29.04	101937	29.61	83	100245	98.34
MAFANG	EQ	20-Feb-2023	45.93	45.94	46.17	45.35	45.50	45.46	45.55	578842	263.67	2839	368539	63.67
MAFSETF	EQ	20-Feb-2023	18.57	18.64	18.64	18.35	18.40	18.39	18.51	118624	21.96	546	74241	62.59
MAGADSUGAR	EQ	20-Feb-2023	333.90	339.00	339.00	329.85	332.15	333.50	332.84	17358	57.77	935	10489	60.43
MAGNUM	EQ	20-Feb-2023	29.95	31.00	31.40	30.90	31.40	31.40	31.36	70163	22.01	128	66432	94.68
MAHABANK	EQ	20-Feb-2023	26.90	27.10	27.25	26.20	26.35	26.35	26.60	9308989	2475.92	13417	2438938	26.20
MAHAPEXLTD	EQ	20-Feb-2023	112.95	107.30	111.95	107.30	107.55	109.85	108.92	5101	5.56	97	4215	82.63
MAHASTEEL	EQ	20-Feb-2023	62.50	63.70	64.00	61.85	63.20	63.20	62.90	20938	13.17	324	11143	53.22
MAHEPC	EQ	20-Feb-2023	99.80	99.80	100.35	98.55	98.65	98.70	99.17	12995	12.89	170	11100	85.42
MAHESHWARI	EQ	20-Feb-2023	61.70	61.50	61.50	59.25	60.20	60.50	60.49	37506	22.69	242	29172	77.78
MAHINDCIE	EQ	20-Feb-2023	391.20	391.20	399.45	391.00	394.50	393.90	394.68	250416	988.33	7520	78330	31.28
MAHKTECH	EQ	20-Feb-2023	15.27	15.58	15.58	15.21	15.22	15.26	15.29	109058	16.68	717	72217	66.22
MAHLIFE	EQ	20-Feb-2023	383.75	385.00	386.70	370.05	372.95	373.40	378.78	67921	257.27	4601	29433	43.33
MAHLOG	EQ	20-Feb-2023	379.60	382.60	391.20	367.65	370.00	369.45	370.61	383389	1420.88	14088	259691	67.74
MAHSCOOTER	EQ	20-Feb-2023	4571.40	4572.05	4585.95	4502.00	4502.10	4518.00	4547.08	1441	65.52	526	940	65.23
MAHSEAMLES	EQ	20-Feb-2023	324.30	322.50	324.25	315.00	315.60	315.85	317.17	213725	677.87	7651	85648	40.07
MAITHANALL	EQ	20-Feb-2023	939.05	942.85	953.00	929.10	935.00	932.85	939.27	73824	693.40	3226	59662	80.82
MALLCOM	EQ	20-Feb-2023	743.50	739.15	748.00	717.00	719.00	722.30	732.59	3802	27.85	699	2521	66.31
MALUPAPER	EQ	20-Feb-2023	30.30	30.50	30.70	30.10	30.10	30.30	30.39	8034	2.44	90	5907	73.53
MAM150ETF	EQ	20-Feb-2023	11.66	12.00	12.00	11.40	11.64	11.66	11.67	60169	7.02	392	46665	77.56
MAMFGETF	EQ	20-Feb-2023	83.37	81.01	83.49	81.01	83.17	83.18	83.23	1649	1.37	67	1114	67.56
MAN50ETF	EQ	20-Feb-2023	187.86	187.80	188.36	186.07	186.24	186.08	186.20	119918	223.29	130	119077	99.30
MANAKALUCO	EQ	20-Feb-2023	21.20	21.50	21.60	20.80	21.40	21.30	21.27	51700	11.00	656	36922	71.42
MANAKCOAT	EQ	20-Feb-2023	17.85	17.85	17.90	17.50	17.50	17.55	17.65	10431	1.84	204	7103	68.10
MANAKSIA	EQ	20-Feb-2023	141.95	144.00	144.70	133.20	133.65	136.40	139.59	314104	438.46	2265	236409	75.26
MANAKSTEEL	EQ	20-Feb-2023	45.40	45.40	47.90	44.30	44.60	44.65	45.38	209693	95.15	1202	162240	77.37
MANALIPETC	EQ	20-Feb-2023	67.60	68.00	68.20	66.80	67.90	67.75	67.55	197503	133.41	3091	104245	52.78
MANAPPURAM	EQ	20-Feb-2023	108.80	109.30	109.65	107.40	107.50	107.80	108.11	3222123	3483.59	18407	1142263	35.45
MANGALAM	EQ	20-Feb-2023	114.25	115.40	115.45	111.50	111.55	111.65	112.49	11778	13.25	360	7478	63.49
MANGCHEFER	EQ	20-Feb-2023	78.50	78.70	79.10	77.40	77.95	77.75	78.14	106098	82.90	1260	58894	55.51
MANGLMCEM	EQ	20-Feb-2023	277.55	270.55	277.95	270.55	276.00	276.35	275.33	14206	39.11	950	7381	51.96
MANINDS	EQ	20-Feb-2023	87.00	87.35	88.95	86.15	86.90	86.50	87.58	64741	56.70	1216	36281	56.04
MANINFRA	EQ	20-Feb-2023	85.50	86.90	87.65	84.40	84.75	84.95	85.93	976199	838.84	6504	365904	37.48
MANOMAY	EQ	20-Feb-2023	131.80	126.00	138.35	126.00	138.35	138.35	137.02	2620	3.59	106	1879	71.72
MANORAMA	EQ	20-Feb-2023	1056.60	1052.00	1052.00	1025.00	1049.95	1034.30	1033.84	1421	14.69	412	704	49.54
MANORG	EQ	20-Feb-2023	465.55	460.00	464.35	454.55	457.00	458.00	458.39	2448	11.22	413	1329	54.29
MANUGRAPH	EQ	20-Feb-2023	17.80	17.25	18.30	16.00	16.50	16.65	16.81	41638	7.00	430	29346	70.48
MANXT50	EQ	20-Feb-2023	388.52	386.85	388.70	386.00	386.00	386.35	387.48	994	3.85	62	728	73.24
MANYAVAR	EQ	20-Feb-2023	1242.30	1249.85	1249.85	1207.90	1210.35	1212.45	1228.52	29347	360.53	5277	14040	47.84
MAPMYINDIA	EQ	20-Feb-2023	1122.85	1127.90	1165.00	1115.05	1160.50	1161.05	1153.97	84877	979.46	9201	39464	46.50
MARALOVER	EQ	20-Feb-2023	51.05	50.40	51.85	49.90	50.30	51.10	50.79	11604	5.89	359	7387	63.66
MARATHON	EQ	20-Feb-2023	267.55	267.80	270.20	262.85	270.00	268.20	266.76	19988	53.32	1265	9513	47.59
MARICO	EQ	20-Feb-2023	489.50	492.25	492.30	486.00	489.45	489.05	489.21	699230	3420.71	23314	299663	42.86
MARINE	BE	20-Feb-2023	38.85	39.50	39.50	37.25	38.30	37.55	38.29	140674	53.86	702	-	-
MARKSANS	EQ	20-Feb-2023	68.80	69.00	71.00	68.95	70.00	70.20	70.24	3162763	2221.63	10731	1409305	44.56
MARSHALL	EQ	20-Feb-2023	48.80	49.00	53.40	48.25	51.65	52.25	50.67	668937	338.95	4145	359350	53.72
MARUTI	EQ	20-Feb-2023	8807.75	8807.75	8849.00	8675.25	8685.00	8693.65	8748.94	298434	26109.83	46059	162729	54.53
MASFIN	EQ	20-Feb-2023	814.95	823.00	827.15	802.05	806.50	806.55	813.75	12237	99.58	2398	6196	50.63
MASKINVEST	BE	20-Feb-2023	61.30	62.55	62.55	58.25	58.25	58.25	58.58	119	0.07	19	-	-
MASPTOP50	EQ	20-Feb-2023	27.41	28.25	28.25	27.31	27.35	27.35	27.40	267301	73.25	665	230409	86.20
MASTEK	EQ	20-Feb-2023	1624.95	1633.10	1695.00	1612.35	1673.90	1672.95	1662.94	85129	1415.64	10182	31885	37.45
MATRIMONY	EQ	20-Feb-2023	507.45	507.45	507.45	500.10	502.35	501.50	502.43	4388	22.05	580	2567	58.50
MAWANASUG	EQ	20-Feb-2023	83.70	84.55	84.70	82.50	83.40	83.20	83.42	56049	46.75	1227	22388	39.94
MAXHEALTH	EQ	20-Feb-2023	433.80	436.95	440.20	426.20	429.00	428.35	432.26	410047	1772.47	17558	232484	56.70
MAXIND	EQ	20-Feb-2023	88.10	87.55	88.75	87.00	87.40	88.10	88.06	31720	27.93	858	20715	65.31
MAXVIL	EQ	20-Feb-2023	135.55	137.50	142.00	135.00	135.00	135.60	138.52	86485	119.80	3142	26837	31.03
MAYURUNIQ	EQ	20-Feb-2023	468.05	468.00	489.95	465.10	469.00	469.65	480.44	49643	238.50	4972	22702	45.73
MAZDA	EQ	20-Feb-2023	629.65	629.00	652.00	629.00	650.00	646.80	640.98	1139	7.30	216	736	64.62
MAZDOCK	EQ	20-Feb-2023	758.75	761.10	770.80	742.90	751.00	749.70	759.65	1167148	8866.20	29070	171985	14.74
MBAPL	BE	20-Feb-2023	640.70	644.90	644.90	631.55	638.00	640.40	640.38	7926	50.76	484	-	-
MBECL	BE	20-Feb-2023	4.30	4.10	4.10	4.10	4.10	4.10	4.10	7743	0.32	21	-	-
MBLINFRA	BE	20-Feb-2023	18.70	18.25	18.80	17.80	18.20	18.25	18.11	28506	5.16	131	-	-
MC1RG	MF	20-Feb-2023	16.09	16.09	16.09	16.09	16.09	16.09	16.09	850	0.14	1	850	100.00
MCDOWELL-N	EQ	20-Feb-2023	771.80	773.75	776.95	763.00	765.00	765.75	769.39	728784	5607.17	24816	406049	55.72
MCL	EQ	20-Feb-2023	27.20	27.60	27.60	26.50	26.60	26.80	26.73	10472	2.80	161	7920	75.63
MCLEODRUSS	BE	20-Feb-2023	19.15	19.85	20.00	18.25	19.75	19.80	19.33	840073	162.42	867	-	-
MCX	EQ	20-Feb-2023	1379.95	1380.00	1409.45	1371.00	1378.60	1378.50	1388.62	203501	2825.85	16439	29748	14.62
MEDANTA	EQ	20-Feb-2023	517.10	514.00	533.70	508.20	516.00	517.55	522.86	903141	4722.15	39978	299202	33.13
MEDICAMEQ	EQ	20-Feb-2023	685.20	691.30	691.70	675.05	676.40	679.60	679.37	6025	40.93	444	3807	63.19
MEDICO	BE	20-Feb-2023	321.15	321.15	325.00	314.00	325.00	324.70	324.68	32771	106.40	127	-	-
MEDPLUS	EQ	20-Feb-2023	638.60	644.00	644.00	619.85	627.50	629.10	630.24	48078	303.01	3106	29781	61.94
MEGASOFT	EQ	20-Feb-2023	29.10	29.15	30.25	27.60	27.90	28.00	28.44	98865	28.11	710	64206	64.94
MEGASTAR	EQ	20-Feb-2023	239.95	244.70	247.50	241.95	246.50	246.75	245.86	8841	21.74	425	6575	74.37
MELSTAR	BZ	20-Feb-2023	2.00	2.05	2.10	2.05	2.10	2.10	2.10	1624	0.03	7	-	-
MENONBE	EQ	20-Feb-2023	106.55	106.55	106.55	103.10	103.10	103.30	104.27	41524	43.30	865	25679	61.84
MEP	EQ	20-Feb-2023	15.40	15.70	15.75	14.70	14.70	14.75	14.97	320635	47.98	582	230598	71.92
MERCATOR	BE	20-Feb-2023	1.00	1.00	1.00	0.95	1.00	0.95	0.96	319582	3.08	149	-	-
METALFORGE	BZ	20-Feb-2023	3.90	4.00	4.00	3.75	4.00	4.00	3.89	198	0.01	26	-	-
METROBRAND	EQ	20-Feb-2023	832.25	826.60	844.90	815.00	841.00	838.00	829.71	169404	1405.56	15489	79626	47.00
METROPOLIS	EQ	20-Feb-2023	1348.00	1350.00	1363.00	1333.35	1355.00	1359.40	1350.95	168241	2272.86	13101	67655	40.21
MFL	EQ	20-Feb-2023	1072.95	1080.00	1080.00	1045.10	1047.00	1048.80	1055.97	25696	271.34	4092	14014	54.54
MFSL	EQ	20-Feb-2023	719.60	722.00	738.05	715.00	718.35	718.95	724.42	906050	6563.62	32938	472471	52.15
MGEL	EQ	20-Feb-2023	21.65	22.25	22.95	21.85	21.85	22.20	22.37	269615	60.32	587	66317	24.60
MGL	EQ	20-Feb-2023	886.90	887.00	896.00	883.70	890.40	889.65	889.97	337022	2999.38	17503	93037	27.61
MHHL	SM	20-Feb-2023	57.90	56.30	57.50	54.55	54.55	54.65	56.27	27000	15.19	9	12000	44.44
MHLXMIRU	EQ	20-Feb-2023	291.25	292.65	300.00	285.00	287.00	286.95	292.84	105843	309.95	4807	53026	50.10
MHRIL	EQ	20-Feb-2023	280.05	280.50	281.15	275.05	275.60	275.90	277.56	83568	231.95	2981	44969	53.81
MICEL	BE	20-Feb-2023	12.60	12.95	12.95	12.15	12.30	12.20	12.26	65789	8.07	210	-	-
MID150BEES	EQ	20-Feb-2023	118.15	121.70	121.70	117.54	118.40	118.74	118.86	300201	356.83	2072	257953	85.93
MIDHANI	EQ	20-Feb-2023	208.85	209.95	212.25	205.55	209.50	210.05	209.75	271290	569.04	7023	81338	29.98
MINDACORP	EQ	20-Feb-2023	203.85	204.90	211.10	201.00	203.00	202.50	204.63	2007081	4107.18	28594	1215711	60.57
MINDSPACE	RR	20-Feb-2023	319.76	321.70	321.90	318.00	320.00	319.59	319.68	118334	378.29	1791	112745	95.28
MINDTECK	EQ	20-Feb-2023	121.70	121.20	124.70	120.90	121.70	121.85	121.84	11697	14.25	433	6838	58.46
MIRCELECTR	EQ	20-Feb-2023	14.30	14.50	14.70	13.60	13.80	13.75	14.13	349979	49.46	960	266929	76.27
MIRZAINT	EQ	20-Feb-2023	272.95	275.00	284.20	273.75	282.00	281.70	279.26	1603760	4478.66	25994	365926	22.82
MITCON	EQ	20-Feb-2023	66.30	66.50	69.90	66.50	69.70	68.05	68.52	6181	4.23	140	4389	71.01
MITTAL	EQ	20-Feb-2023	11.80	12.05	12.05	11.60	11.65	11.65	11.71	8684	1.02	81	7693	88.59
MMFL	EQ	20-Feb-2023	874.70	875.00	889.00	849.00	850.00	851.25	863.17	5111	44.12	722	3009	58.87
MMP	EQ	20-Feb-2023	132.85	134.00	134.00	129.55	130.05	130.85	131.14	8806	11.55	148	6910	78.47
MMTC	EQ	20-Feb-2023	33.60	33.65	33.80	32.70	32.80	32.95	32.99	682591	225.18	2936	232639	34.08
MODIRUBBER	BE	20-Feb-2023	69.90	69.90	69.90	69.00	69.00	69.00	69.09	48	0.03	5	-	-
MODISONLTD	EQ	20-Feb-2023	58.20	59.95	59.95	58.10	58.35	59.05	58.96	13258	7.82	230	9715	73.28
MOGSEC	EQ	20-Feb-2023	50.52	50.45	50.58	50.45	50.56	50.54	50.54	2091	1.06	27	1390	66.48
MOHEALTH	EQ	20-Feb-2023	22.20	22.37	22.37	22.37	22.37	22.37	22.37	102	0.02	3	102	100.00
MOHITIND	EQ	20-Feb-2023	15.00	15.50	15.50	14.35	15.00	14.95	14.68	5032	0.74	91	3525	70.05
MOHOTAIND	BZ	20-Feb-2023	4.90	5.10	5.10	4.65	5.05	5.05	4.66	4739	0.22	31	-	-
MOIL	EQ	20-Feb-2023	156.55	156.70	158.10	155.35	157.00	157.20	156.78	114067	178.83	3173	57644	50.54
MOKSH	EQ	20-Feb-2023	10.25	10.25	10.30	10.00	10.20	10.05	10.16	54992	5.59	304	51681	93.98
MOL	EQ	20-Feb-2023	98.95	98.95	99.75	98.10	98.25	98.45	98.81	166354	164.37	1679	83798	50.37
MOLDTECH	EQ	20-Feb-2023	222.70	225.00	240.90	219.10	236.45	236.65	232.38	543334	1262.61	16191	142011	26.14
MOLDTKPAC	EQ	20-Feb-2023	954.20	959.45	960.20	924.00	939.00	934.45	937.82	44579	418.07	4878	25284	56.72
MOLOWVOL	EQ	20-Feb-2023	24.79	24.18	25.40	24.03	24.71	24.71	24.63	2080	0.51	35	1286	61.83
MOM100	EQ	20-Feb-2023	32.50	33.50	33.50	32.01	32.59	32.60	32.56	169776	55.29	807	131692	77.57
MOM50	EQ	20-Feb-2023	180.13	179.51	181.63	179.51	180.20	180.20	180.38	445	0.80	29	288	64.72
MOMENTUM	EQ	20-Feb-2023	18.50	18.85	18.85	18.31	18.42	18.42	18.48	358	0.07	26	349	97.49
MOMOMENTUM	EQ	20-Feb-2023	36.90	37.95	37.95	36.70	36.70	36.72	37.00	10586	3.92	89	9142	86.36
MON100	EQ	20-Feb-2023	99.75	102.75	102.75	99.12	100.11	100.02	99.89	711086	710.33	7356	548939	77.20
MONARCH	EQ	20-Feb-2023	231.80	233.70	235.45	222.60	231.15	230.65	228.00	20081	45.79	938	10001	49.80
MONQ50	EQ	20-Feb-2023	55.55	55.55	55.57	55.01	55.50	55.44	55.37	13228	7.32	253	8503	64.28
MONTECARLO	EQ	20-Feb-2023	607.30	607.30	614.25	605.65	611.00	610.90	611.04	17272	105.54	1382	11443	66.25
MOQUALITY	EQ	20-Feb-2023	120.04	119.80	120.35	119.80	119.90	119.90	120.10	9	0.01	6	8	88.89
MORARJEE	EQ	20-Feb-2023	21.00	21.85	23.20	20.50	21.45	21.65	21.71	30765	6.68	305	18752	60.95
MOREPENLAB	EQ	20-Feb-2023	26.55	26.60	26.60	26.00	26.05	26.10	26.18	1030531	269.78	3919	529590	51.39
MOTHERSON	EQ	20-Feb-2023	79.70	82.00	84.25	81.30	81.85	81.95	82.41	30986719	25537.68	78801	9015196	29.09
MOTILALOFS	EQ	20-Feb-2023	657.55	657.55	662.00	654.00	658.00	658.90	658.24	49224	324.01	5143	29279	59.48
MOTOGENFIN	EQ	20-Feb-2023	32.65	32.90	33.60	31.05	31.05	31.05	31.91	45030	14.37	818	21406	47.54
MOVALUE	EQ	20-Feb-2023	48.67	48.90	48.90	48.21	48.21	48.21	48.64	149	0.07	10	141	94.63
MOXSH	SM	20-Feb-2023	84.00	77.00	81.25	77.00	81.00	81.00	80.53	5600	4.51	7	3200	57.14
MPHASIS	EQ	20-Feb-2023	2236.55	2225.55	2255.75	2210.00	2242.00	2243.10	2238.62	440065	9851.36	29242	199450	45.32
MPSLTD	EQ	20-Feb-2023	1082.85	1093.55	1096.90	1080.00	1080.00	1081.05	1084.23	6671	72.33	1200	4071	61.03
MPTODAY	SM	20-Feb-2023	42.00	44.10	44.10	40.10	44.10	42.10	43.30	10000	4.33	5	10000	100.00
MRF	EQ	20-Feb-2023	88739.70	89000.00	90000.00	88717.10	89400.00	89181.10	89451.63	5810	5197.14	4084	1349	23.22
MRO-TEK	EQ	20-Feb-2023	59.60	59.00	60.85	56.80	59.00	58.80	58.89	61636	36.29	641	40720	66.07
MRPL	EQ	20-Feb-2023	54.00	54.25	54.25	52.90	53.20	53.10	53.26	786793	419.08	4288	309862	39.38
MSPL	EQ	20-Feb-2023	8.55	8.65	8.80	8.50	8.60	8.55	8.59	174128	14.96	649	127859	73.43
MSTCLTD	EQ	20-Feb-2023	285.60	286.00	289.30	282.30	284.00	283.75	285.07	161230	459.61	6789	83784	51.97
MSUMI	EQ	20-Feb-2023	50.80	50.85	51.65	50.50	51.30	51.25	51.18	4514082	2310.44	23987	2518747	55.80
MTARTECH	EQ	20-Feb-2023	1764.85	1774.40	1782.40	1735.10	1743.40	1744.05	1746.73	102875	1796.95	9951	47201	45.88
MTEDUCARE	BE	20-Feb-2023	5.20	5.35	5.35	4.95	5.05	5.05	5.09	54065	2.75	127	-	-
MTNL	EQ	20-Feb-2023	21.85	21.90	21.90	21.15	21.35	21.35	21.46	1323148	284.01	2390	477750	36.11
MUKANDLTD	EQ	20-Feb-2023	126.10	126.05	128.15	124.65	126.40	127.00	126.51	73855	93.44	1968	40780	55.22
MUKTAARTS	EQ	20-Feb-2023	52.00	53.10	53.30	50.15	51.35	50.85	51.53	6740	3.47	172	4604	68.31
MUNJALAU	EQ	20-Feb-2023	44.35	45.00	45.00	43.15	43.20	43.30	43.72	63238	27.65	964	41570	65.74
MUNJALSHOW	EQ	20-Feb-2023	92.00	92.25	93.35	91.25	91.90	91.50	92.03	18742	17.25	360	12820	68.40
MURUDCERA	EQ	20-Feb-2023	34.85	35.40	36.20	34.65	35.45	35.55	35.43	32005	11.34	286	20457	63.92
MUTHOOTCAP	EQ	20-Feb-2023	286.75	285.05	289.45	281.75	286.60	283.40	284.43	15611	44.40	944	8481	54.33
MUTHOOTFIN	EQ	20-Feb-2023	981.25	981.95	992.30	979.05	990.00	990.00	987.96	443250	4379.14	19996	224205	50.58
MWL	SM	20-Feb-2023	107.00	106.00	106.00	106.00	106.00	106.00	106.00	1200	1.27	1	1200	100.00
NABARD	N2	20-Feb-2023	1202.25	1202.25	1202.25	1201.10	1201.10	1201.74	1201.88	190	2.28	6	150	78.95
NACLIND	EQ	20-Feb-2023	96.95	96.95	97.45	93.30	93.80	93.95	94.55	108390	102.48	1735	50929	46.99
NAGAFERT	EQ	20-Feb-2023	9.70	9.55	9.90	9.55	9.55	9.60	9.71	189593	18.42	516	163853	86.42
NAGREEKCAP	EQ	20-Feb-2023	19.35	19.30	19.35	17.55	18.15	18.00	18.15	53112	9.64	345	30994	58.36
NAGREEKEXP	EQ	20-Feb-2023	34.55	34.45	35.55	34.10	34.15	34.25	34.59	3975	1.37	84	1890	47.55
NAHARCAP	EQ	20-Feb-2023	263.80	266.70	266.90	256.60	262.00	258.20	260.79	7845	20.46	452	5171	65.91
NAHARINDUS	EQ	20-Feb-2023	88.10	90.45	90.45	86.50	87.10	86.70	87.17	23511	20.49	411	17087	72.68
NAHARPOLY	EQ	20-Feb-2023	220.35	224.90	224.90	214.60	216.50	216.10	217.04	12163	26.40	566	8311	68.33
NAHARSPING	EQ	20-Feb-2023	226.60	225.00	229.80	222.50	223.35	224.80	226.53	14913	33.78	1037	7269	48.74
NAM-INDIA	EQ	20-Feb-2023	222.30	222.95	222.95	218.10	218.95	218.80	219.04	653613	1431.66	29247	456127	69.79
NARMADA	EQ	20-Feb-2023	24.25	25.20	25.20	23.05	23.20	23.20	23.80	44685	10.63	417	20069	44.91
NATCOPHARM	EQ	20-Feb-2023	534.85	538.00	555.00	535.55	550.00	549.95	545.63	334247	1823.76	11902	130900	39.16
NATHBIOGEN	EQ	20-Feb-2023	144.25	144.30	146.70	142.05	143.00	143.75	143.47	58206	83.51	585	48350	83.07
NATIONALUM	EQ	20-Feb-2023	80.45	80.50	81.65	80.30	81.35	81.35	81.09	6001314	4866.42	15504	1438256	23.97
NATNLSTEEL	BE	20-Feb-2023	4.60	4.40	4.40	4.40	4.40	4.40	4.40	158	0.01	5	-	-
NAUKRI	EQ	20-Feb-2023	3515.00	3532.60	3558.70	3475.50	3515.25	3510.20	3515.19	321907	11315.64	27707	139231	43.25
NAVA	EQ	20-Feb-2023	265.25	266.80	269.00	256.50	258.95	258.50	263.64	849954	2240.80	14093	309939	36.47
NAVINFLUOR	EQ	20-Feb-2023	4182.75	4182.75	4311.85	4120.10	4283.70	4287.55	4256.82	188751	8034.79	20071	36336	19.25
NAVKARCORP	EQ	20-Feb-2023	55.10	54.50	55.90	54.50	54.80	54.85	55.16	210699	116.22	2099	107290	50.92
NAVNETEDUL	EQ	20-Feb-2023	100.05	100.60	106.50	100.40	103.00	103.10	103.75	327553	339.85	6300	162344	49.56
NAZARA	EQ	20-Feb-2023	557.00	557.00	566.00	550.35	553.70	554.05	557.54	102277	570.24	5739	27041	26.44
NBCC	EQ	20-Feb-2023	34.00	34.20	34.35	33.15	33.25	33.40	33.56	2624832	880.92	6733	1332831	50.78
NBIFIN	EQ	20-Feb-2023	1604.90	1653.90	1654.00	1611.00	1617.00	1616.55	1619.64	39	0.63	18	32	82.05
NCC	EQ	20-Feb-2023	91.80	92.15	92.20	90.00	90.70	90.75	90.82	1887908	1714.68	9861	630884	33.42
NCLIND	EQ	20-Feb-2023	177.50	177.50	178.15	174.00	174.05	174.75	175.40	38724	67.92	1541	19851	51.26
NDGL	EQ	20-Feb-2023	1356.40	1356.00	1389.80	1330.00	1340.00	1335.50	1350.54	65	0.88	22	31	47.69
NDL	EQ	20-Feb-2023	21.60	21.50	22.65	20.60	20.75	20.80	21.35	95650	20.42	896	45592	47.67
NDRAUTO	EQ	20-Feb-2023	625.50	626.15	642.45	621.65	627.00	625.65	627.30	6653	41.73	823	4093	61.52
NDTV	EQ	20-Feb-2023	217.20	221.50	222.80	206.35	209.05	209.30	213.16	575931	1227.68	9821	275696	47.87
NECCLTD	EQ	20-Feb-2023	23.45	23.50	23.75	23.00	23.05	23.15	23.42	62092	14.54	363	45091	72.62
NECLIFE	EQ	20-Feb-2023	18.50	18.80	18.80	17.70	17.85	17.75	18.13	263526	47.78	1032	180180	68.37
NELCAST	EQ	20-Feb-2023	106.00	106.60	107.50	103.15	104.40	105.30	105.02	452972	475.73	6781	139565	30.81
NELCO	EQ	20-Feb-2023	618.10	618.15	622.45	605.45	613.85	612.85	614.19	34788	213.67	2924	13393	38.50
NEOGEN	EQ	20-Feb-2023	1272.75	1298.95	1300.00	1264.85	1277.70	1278.00	1276.46	20261	258.62	3663	12642	62.40
NESCO	EQ	20-Feb-2023	562.15	565.00	574.35	554.90	560.00	559.55	559.67	82220	460.16	8269	41724	50.75
NESTLEIND	EQ	20-Feb-2023	19021.30	19030.00	19145.00	18780.00	18827.00	18823.05	18862.61	65311	12319.36	19788	32744	50.14
NETF	EQ	20-Feb-2023	188.29	189.99	189.99	184.55	185.31	185.98	187.68	808	1.52	62	489	60.52
NETWORK18	EQ	20-Feb-2023	61.40	62.95	62.95	60.25	60.55	60.45	60.86	607655	369.82	2775	269041	44.28
NEULANDLAB	EQ	20-Feb-2023	1616.70	1631.90	1689.05	1607.25	1662.00	1653.55	1654.62	26858	444.40	4288	9785	36.43
NEWGEN	EQ	20-Feb-2023	444.90	442.05	466.00	442.05	453.05	453.60	457.80	213234	976.18	13400	89723	42.08
NEXTMEDIA	BE	20-Feb-2023	5.40	5.20	5.60	5.20	5.25	5.25	5.26	3007	0.16	15	-	-
NFL	EQ	20-Feb-2023	64.10	64.40	65.70	63.10	64.30	64.35	64.54	4043460	2609.77	10993	676888	16.74
NGIL	EQ	20-Feb-2023	61.85	61.00	63.40	59.35	60.00	59.95	60.57	13669	8.28	160	12324	90.16
NGLFINE	EQ	20-Feb-2023	1542.00	1540.00	1543.80	1445.05	1450.00	1450.80	1472.03	5848	86.08	1316	4093	69.99
NH	EQ	20-Feb-2023	728.00	730.75	737.25	725.00	727.50	729.95	730.46	194167	1418.31	3387	169224	87.15
NHAI	N2	20-Feb-2023	1135.40	1135.40	1137.00	1135.11	1135.11	1135.42	1136.45	1079	12.26	34	1079	100.00
NHAI	N3	20-Feb-2023	1189.00	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	8	0.10	1	8	100.00
NHAI	N4	20-Feb-2023	1106.20	1106.21	1106.21	1106.21	1106.21	1106.21	1106.21	50	0.55	1	50	100.00
NHAI	N6	20-Feb-2023	1242.41	1244.00	1245.00	1242.41	1242.60	1242.79	1243.22	1094	13.60	43	1002	91.59
NHAI	N8	20-Feb-2023	1136.98	1108.40	1108.40	1108.40	1108.40	1108.40	1108.40	5	0.06	1	5	100.00
NHAI	NA	20-Feb-2023	1197.76	1200.00	1200.00	1197.10	1198.00	1198.00	1198.52	1575	18.88	22	1281	81.33
NHAI	NE	20-Feb-2023	1165.00	1172.80	1172.80	1172.80	1172.80	1172.80	1172.80	1	0.01	1	1	100.00
NHBTF2014	N6	20-Feb-2023	6542.02	6501.00	6574.99	6501.00	6551.00	6553.13	6555.34	823	53.95	27	363	44.11
NHBTF2023	N1	20-Feb-2023	10502.00	10530.00	10530.00	10530.00	10530.00	10530.00	10530.00	1	0.11	1	1	100.00
NHBTF2023	N6	20-Feb-2023	6330.00	6219.09	6219.09	6219.09	6219.09	6219.09	6219.09	15	0.93	1	15	100.00
NHIT	N1	20-Feb-2023	313.49	313.49	313.49	312.75	313.39	313.23	313.28	2981	9.34	5	2981	100.00
NHIT	N2	20-Feb-2023	312.50	312.49	312.49	312.42	312.45	312.45	312.45	51100	159.66	27	51100	100.00
NHIT	N3	20-Feb-2023	417.40	417.40	418.50	417.38	418.00	418.00	418.02	3811	15.93	12	3811	100.00
NHPC	EQ	20-Feb-2023	40.00	39.80	40.00	38.75	38.95	39.00	39.37	8224954	3238.08	20980	5241984	63.73
NIACL	EQ	20-Feb-2023	104.00	104.80	104.80	102.00	103.30	103.40	103.07	607869	626.51	5873	147648	24.29
NIBL	EQ	20-Feb-2023	18.80	19.25	19.25	18.45	18.50	18.55	18.63	3200	0.60	52	1318	41.19
NIDAN	SM	20-Feb-2023	48.00	48.50	48.50	46.55	48.00	47.75	47.81	5000	2.39	5	4000	80.00
NIF100BEES	EQ	20-Feb-2023	184.29	184.30	186.28	182.45	183.69	183.29	184.81	55162	101.95	275	40616	73.63
NIFTYBEES	EQ	20-Feb-2023	196.30	198.69	198.69	195.35	195.80	195.59	196.13	2447234	4799.71	31753	1556058	63.58
NIFTYQLITY	EQ	20-Feb-2023	14.19	14.19	14.48	14.19	14.31	14.32	14.37	21171	3.04	200	13653	64.49
NIITLTD	EQ	20-Feb-2023	352.65	352.60	357.70	343.65	345.45	344.80	349.70	297321	1039.72	8031	119921	40.33
NILAINFRA	EQ	20-Feb-2023	6.05	6.10	6.25	6.00	6.00	6.05	6.09	79817	4.86	244	44931	56.29
NILASPACES	EQ	20-Feb-2023	2.95	2.90	2.95	2.90	2.90	2.90	2.92	99111	2.89	217	78592	79.30
NILKAMAL	EQ	20-Feb-2023	2005.00	2004.95	2037.85	1936.15	1940.00	1945.80	1959.16	13910	272.52	3069	9863	70.91
NIPPOBATRY	EQ	20-Feb-2023	330.15	335.50	335.50	325.60	332.50	331.05	330.94	3418	11.31	483	2155	63.05
NIRAJ	EQ	20-Feb-2023	28.75	29.40	29.40	28.20	28.90	28.95	28.70	8077	2.32	142	4379	54.22
NITCO	EQ	20-Feb-2023	23.60	23.60	23.95	23.10	23.10	23.20	23.44	104401	24.47	418	96796	92.72
NITINSPIN	EQ	20-Feb-2023	204.85	204.95	208.45	203.80	207.75	207.35	206.38	49422	102.00	1712	27294	55.23
NITIRAJ	EQ	20-Feb-2023	73.95	75.90	75.90	72.15	72.45	72.45	72.87	1646	1.20	57	530	32.20
NKIND	EQ	20-Feb-2023	36.15	32.80	36.00	32.80	33.80	34.05	33.90	514	0.17	20	302	58.75
NLCINDIA	EQ	20-Feb-2023	78.10	78.10	78.50	77.00	78.05	78.00	78.01	915602	714.25	4776	550661	60.14
NMDC	EQ	20-Feb-2023	121.20	122.15	122.15	118.00	118.95	118.70	119.13	8203135	9772.51	44122	4323472	52.71
NOCIL	EQ	20-Feb-2023	223.10	234.55	234.55	222.55	226.50	228.15	226.80	488424	1107.77	8918	109440	22.41
NOIDATOLL	EQ	20-Feb-2023	6.80	6.95	7.00	6.75	7.00	7.00	6.92	66250	4.58	211	52119	78.67
NOVARTIND	EQ	20-Feb-2023	604.60	605.60	606.00	599.00	601.80	600.45	602.75	5438	32.78	379	4445	81.74
NPBET	EQ	20-Feb-2023	212.86	210.00	213.96	210.00	211.50	211.26	212.90	236	0.50	48	184	77.97
NPST	SM	20-Feb-2023	283.95	298.10	298.10	298.10	298.10	298.10	298.10	1600	4.77	1	1600	100.00
NRAIL	EQ	20-Feb-2023	243.90	242.10	248.95	239.05	240.00	240.45	242.38	10414	25.24	445	7510	72.11
NRBBEARING	EQ	20-Feb-2023	146.30	146.00	147.90	142.05	143.00	143.25	144.17	84838	122.31	2508	43593	51.38
NRL	EQ	20-Feb-2023	114.15	116.45	116.45	111.20	112.80	111.95	112.99	20854	23.56	396	12241	58.70
NSIL	EQ	20-Feb-2023	2140.35	2145.00	2158.00	2125.00	2158.00	2139.50	2143.53	696	14.92	145	511	73.42
NSLNISP	BE	20-Feb-2023	130.75	30.25	31.75	30.25	31.75	31.75	31.43	8765770	2755.12	5750	-	-
NTPC	EQ	20-Feb-2023	168.05	167.70	170.00	167.25	168.00	167.90	168.55	6679716	11258.53	40312	3554410	53.21
NTPC	N4	20-Feb-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	34	0.35	1	34	100.00
NTPC	N5	20-Feb-2023	1170.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	2	0.02	2	2	100.00
NTPC	N7	20-Feb-2023	13.61	13.61	13.65	13.56	13.60	13.57	13.60	19432	2.64	75	18632	95.88
NTPC	NA	20-Feb-2023	1500.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	34	0.58	1	34	100.00
NTPC	NB	20-Feb-2023	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	200	2.14	5	200	100.00
NTPC	ND	20-Feb-2023	1216.00	1249.00	1250.00	1220.00	1220.00	1220.00	1245.92	63	0.78	3	56	88.89
NUCLEUS	EQ	20-Feb-2023	556.50	556.50	617.10	543.30	578.10	576.55	581.43	679879	3953.02	23233	172025	25.30
NURECA	EQ	20-Feb-2023	385.60	388.00	393.60	371.00	373.70	373.65	382.69	54005	206.67	3100	17859	33.07
NUVOCO	EQ	20-Feb-2023	361.35	361.15	370.45	359.60	361.00	361.40	363.75	52729	191.80	4162	22736	43.12
NV20BEES	EQ	20-Feb-2023	107.48	112.33	112.33	106.94	107.60	107.16	107.49	8876	9.54	119	4758	53.61
NXTDIGITAL	BE	20-Feb-2023	118.50	118.50	119.90	116.00	118.75	116.50	116.51	2070	2.41	47	-	-
NYKAA	EQ	20-Feb-2023	139.40	141.00	149.60	140.05	144.40	143.65	145.25	32494890	47198.43	174403	7208423	22.18
OAL	EQ	20-Feb-2023	383.95	383.95	387.75	380.00	380.95	382.80	382.55	3183	12.18	272	2497	78.45
OBCL	EQ	20-Feb-2023	67.90	68.35	68.65	58.15	60.00	59.90	61.34	105309	64.59	2663	53930	51.21
OBEROIRLTY	EQ	20-Feb-2023	861.05	865.00	869.00	850.50	855.00	857.05	859.40	335159	2880.37	11582	109970	32.81
OCCL	EQ	20-Feb-2023	672.15	675.15	678.85	650.00	665.00	661.50	659.26	11504	75.84	2824	8372	72.77
OFSS	EQ	20-Feb-2023	3231.65	3243.85	3281.05	3225.05	3230.05	3239.15	3258.68	163396	5324.55	16941	69128	42.31
OIL	EQ	20-Feb-2023	260.80	263.00	263.80	254.90	258.15	259.15	258.16	1955276	5047.66	28061	635164	32.48
OILCOUNTUB	EQ	20-Feb-2023	14.90	14.90	15.35	14.25	14.25	14.40	14.72	7417	1.09	172	6230	84.00
OLECTRA	EQ	20-Feb-2023	422.55	424.70	425.80	408.00	410.00	413.85	415.87	248610	1033.89	10032	161453	64.94
OMAXAUTO	BE	20-Feb-2023	52.60	53.75	53.75	51.55	51.85	51.85	52.32	7549	3.95	74	-	-
OMAXE	EQ	20-Feb-2023	59.60	60.40	60.40	58.50	59.70	58.90	59.33	13949	8.28	245	8199	58.78
OMFURN	SM	20-Feb-2023	49.00	51.45	51.45	51.45	51.45	51.45	51.45	6000	3.09	1	6000	100.00
OMINFRAL	EQ	20-Feb-2023	41.15	40.45	41.85	39.90	40.20	40.25	40.59	61207	24.84	661	44262	72.32
OMKARCHEM	BZ	20-Feb-2023	9.35	8.90	8.90	8.90	8.90	8.90	8.90	9031	0.80	63	-	-
ONELIFECAP	EQ	20-Feb-2023	13.00	13.60	13.60	12.85	12.85	12.90	13.05	13614	1.78	89	8687	63.81
ONEPOINT	EQ	20-Feb-2023	15.95	15.90	16.35	15.50	15.95	16.00	15.98	419893	67.08	369	128100	30.51
ONGC	EQ	20-Feb-2023	156.60	157.20	157.80	154.40	154.75	154.85	155.97	8348393	13020.70	54200	2787873	33.39
ONMOBILE	EQ	20-Feb-2023	74.05	74.40	74.40	72.00	72.20	72.45	72.82	468800	341.37	4136	218710	46.65
ONWARDTEC	EQ	20-Feb-2023	302.70	300.90	305.55	297.65	298.00	298.90	301.31	4352	13.11	403	3022	69.44
OPTIEMUS	EQ	20-Feb-2023	269.95	269.90	270.40	256.50	265.90	259.30	259.83	239984	623.56	4684	149604	62.34
ORBTEXP	EQ	20-Feb-2023	142.30	141.75	144.45	141.70	142.00	143.45	142.66	2904	4.14	79	1967	67.73
ORCHPHARMA	BE	20-Feb-2023	420.15	429.00	430.00	406.65	430.00	429.20	423.46	10793	45.70	221	-	-
ORICONENT	EQ	20-Feb-2023	21.95	22.30	22.30	21.50	21.75	21.80	21.88	87707	19.19	784	62969	71.79
ORIENTABRA	EQ	20-Feb-2023	25.80	26.00	26.20	25.25	25.25	25.30	25.53	39566	10.10	379	29826	75.38
ORIENTALTL	EQ	20-Feb-2023	7.00	7.15	7.20	6.70	6.70	6.75	6.89	48090	3.31	313	34691	72.14
ORIENTBELL	EQ	20-Feb-2023	511.90	517.00	532.00	508.85	520.85	526.85	521.21	12263	63.92	631	7800	63.61
ORIENTCEM	EQ	20-Feb-2023	120.35	120.30	120.85	117.70	119.00	118.80	119.24	268735	320.43	5123	121729	45.30
ORIENTELEC	EQ	20-Feb-2023	274.95	276.10	284.05	273.35	277.55	278.55	279.40	329573	920.84	8128	215910	65.51
ORIENTHOT	EQ	20-Feb-2023	79.95	80.00	80.70	78.35	79.80	79.70	79.64	771571	614.45	5873	289844	37.57
ORIENTLTD	EQ	20-Feb-2023	57.85	57.95	58.70	57.25	58.45	58.05	58.04	2690	1.56	100	2069	76.91
ORIENTPPR	EQ	20-Feb-2023	39.30	39.25	39.35	38.30	38.75	38.55	38.78	725149	281.22	2964	356649	49.18
ORISSAMINE	EQ	20-Feb-2023	2570.65	2590.00	2673.00	2544.75	2632.95	2639.95	2620.37	2777	72.77	848	1697	61.11
ORTINLAB	EQ	20-Feb-2023	22.70	22.90	22.95	22.30	22.50	22.55	22.66	11840	2.68	113	7207	60.87
OSIAHYPER	EQ	20-Feb-2023	210.00	219.25	222.95	207.05	209.00	210.45	211.53	7583	16.04	122	5576	73.53
OSWALAGRO	EQ	20-Feb-2023	30.15	30.20	35.35	30.15	33.70	33.50	33.94	445754	151.28	2998	197899	44.40
OSWALSEEDS	SM	20-Feb-2023	347.00	350.00	350.00	345.00	348.95	348.95	347.88	4500	15.65	7	1500	33.33
PAGEIND	EQ	20-Feb-2023	38878.10	38878.15	39095.10	38370.90	38570.00	38573.55	38702.39	16664	6449.37	4889	9814	58.89
PAISALO	EQ	20-Feb-2023	61.45	62.70	64.50	61.00	63.60	63.95	63.61	2520366	1603.32	3063	2003561	79.49
PALASHSECU	BE	20-Feb-2023	109.50	105.60	105.60	105.60	105.60	105.60	105.60	10	0.01	2	-	-
PALREDTEC	EQ	20-Feb-2023	154.00	154.00	161.20	150.25	159.70	158.40	157.31	42599	67.01	1349	18105	42.50
PANACEABIO	EQ	20-Feb-2023	123.95	123.90	124.55	121.50	122.30	122.10	122.91	39791	48.91	1417	23184	58.26
PANACHE	BE	20-Feb-2023	83.60	79.45	79.45	79.45	79.45	79.45	79.45	3435	2.73	24	-	-
PANAMAPET	EQ	20-Feb-2023	307.50	308.80	313.00	301.55	308.70	308.20	305.87	50510	154.49	2430	22987	45.51
PANSARI	EQ	20-Feb-2023	78.40	86.00	86.20	82.70	86.20	86.20	85.99	7257	6.24	211	5077	69.96
PAR	EQ	20-Feb-2023	149.05	153.05	153.05	150.10	150.35	150.55	150.77	2146	3.24	122	1455	67.80
PARACABLES	BE	20-Feb-2023	37.80	38.50	38.90	36.90	37.25	37.35	37.99	207367	78.78	871	-	-
PARADEEP	EQ	20-Feb-2023	56.30	56.50	56.65	55.55	55.80	55.70	55.93	988165	552.64	5615	490786	49.67
PARAGMILK	EQ	20-Feb-2023	81.15	81.50	81.75	78.20	80.20	80.00	79.89	321684	256.98	4830	159210	49.49
PARAS	EQ	20-Feb-2023	495.40	496.90	497.35	488.75	491.45	490.90	491.96	58137	286.01	5140	28922	49.75
PARASPETRO	BE	20-Feb-2023	0.85	0.85	0.90	0.80	0.90	0.85	0.85	191263	1.63	218	-	-
PARSVNATH	EQ	20-Feb-2023	7.45	7.55	7.55	7.30	7.45	7.45	7.43	62346	4.63	267	40588	65.10
PARTYCRUS	SM	20-Feb-2023	91.20	93.00	95.75	93.00	95.75	95.75	95.06	8000	7.61	4	6000	75.00
PASUPTAC	EQ	20-Feb-2023	29.30	29.50	29.80	28.70	28.95	28.85	29.03	48261	14.01	486	36756	76.16
PATANJALI	BE	20-Feb-2023	919.80	928.00	963.00	928.00	944.90	939.80	943.89	653114	6164.69	16835	-	-
PATEL-RE	BE	20-Feb-2023	0.40	0.40	0.40	0.35	0.35	0.35	0.35	1131518	4.01	473	-	-
PATELENG	EQ	20-Feb-2023	13.80	13.95	13.95	13.55	13.80	13.70	13.74	1093675	150.30	2073	725900	66.37
PATINTLOG	EQ	20-Feb-2023	13.05	13.10	13.20	12.85	13.00	12.95	13.00	58320	7.58	322	46265	79.33
PAVNAIND	SM	20-Feb-2023	225.75	237.00	237.00	237.00	237.00	237.00	237.00	1600	3.79	1	1600	100.00
PAYTM	EQ	20-Feb-2023	626.85	624.75	633.60	621.10	630.00	630.50	629.25	2184210	13744.13	66437	831394	38.06
PCBL	EQ	20-Feb-2023	120.40	120.65	122.35	118.25	120.35	120.10	120.88	1502352	1816.03	19612	869917	57.90
PCJEWELLER	EQ	20-Feb-2023	26.05	24.75	24.75	24.75	24.75	24.75	24.75	281137	69.58	1736	281137	100.00
PDMJEPAPER	EQ	20-Feb-2023	40.55	40.90	40.90	39.50	39.70	39.75	39.95	89836	35.89	814	42447	47.25
PDSL	EQ	20-Feb-2023	343.65	349.70	351.00	335.00	339.95	336.95	342.92	66534	228.16	8113	38534	57.92
PEARLPOLY	BE	20-Feb-2023	22.70	22.70	22.90	21.70	22.25	22.00	22.03	22169	4.88	188	-	-
PEL	EQ	20-Feb-2023	868.45	875.00	875.00	838.00	841.70	842.30	852.17	1109968	9458.78	28608	416954	37.56
PENIND	EQ	20-Feb-2023	73.50	77.00	81.00	75.30	80.70	80.25	78.62	6052285	4758.37	30980	1606568	26.54
PENINLAND	EQ	20-Feb-2023	12.75	12.90	13.25	12.15	12.60	12.70	12.85	379055	48.72	3348	243177	64.15
PERFECT	SM	20-Feb-2023	18.10	18.85	19.00	18.85	19.00	19.00	18.95	96000	18.19	8	96000	100.00
PERSISTENT	EQ	20-Feb-2023	4910.35	4919.95	5095.00	4895.80	5062.25	5062.05	5046.60	698793	35265.31	56325	166145	23.78
PETRONET	EQ	20-Feb-2023	218.60	219.00	219.50	214.75	215.45	215.80	217.40	1025116	2228.65	16422	576864	56.27
PFC	EQ	20-Feb-2023	148.50	149.30	149.40	146.80	147.50	147.25	147.83	3601393	5324.02	23242	1526977	42.40
PFC	N5	20-Feb-2023	1131.81	1132.00	1135.00	1131.81	1132.00	1132.00	1132.26	1129	12.78	14	1129	100.00
PFC	N8	20-Feb-2023	1300.00	1300.00	1300.00	1297.00	1297.00	1297.00	1297.72	26	0.34	5	15	57.69
PFIZER	EQ	20-Feb-2023	3860.40	3860.00	3878.90	3820.00	3827.00	3827.30	3837.14	5031	193.05	1562	2681	53.29
PFOCUS	EQ	20-Feb-2023	68.90	69.60	70.00	66.40	68.50	68.05	67.61	46493	31.44	602	34596	74.41
PFS	EQ	20-Feb-2023	15.70	15.70	15.95	15.60	15.60	15.70	15.73	260690	41.01	591	178622	68.52
PGEL	EQ	20-Feb-2023	1324.40	1340.00	1373.00	1290.00	1299.00	1297.20	1335.03	155492	2075.86	13674	62075	39.92
PGHH	EQ	20-Feb-2023	13693.05	13799.25	13874.00	13622.00	13700.00	13682.20	13693.76	7060	966.78	1777	3574	50.62
PGHL	EQ	20-Feb-2023	4593.40	4616.40	4616.40	4557.85	4590.00	4585.65	4589.20	3307	151.76	1411	2222	67.19
PGIL	EQ	20-Feb-2023	422.65	423.00	424.70	414.65	414.65	415.30	418.94	2987	12.51	281	1851	61.97
PGINVIT	IV	20-Feb-2023	120.09	120.09	124.95	120.00	121.30	121.33	121.07	439357	531.92	2769	409946	93.31
PHANTOMFX	SM	20-Feb-2023	202.00	196.55	203.95	196.00	200.00	200.00	199.05	22800	45.38	19	14400	63.16
PHARMABEES	EQ	20-Feb-2023	12.32	12.15	12.42	12.14	12.23	12.22	12.22	1848203	225.77	6073	1579712	85.47
PHOENIXLTD	EQ	20-Feb-2023	1300.00	1304.50	1316.85	1273.00	1295.90	1297.55	1291.98	180950	2337.85	20241	82813	45.77
PIDILITIND	EQ	20-Feb-2023	2333.10	2341.85	2342.00	2306.80	2320.00	2320.05	2317.91	275669	6389.76	18016	159150	57.73
PIIND	EQ	20-Feb-2023	3292.40	3295.00	3345.60	3245.25	3335.50	3336.45	3312.13	423559	14028.82	36779	120056	28.34
PILANIINVS	EQ	20-Feb-2023	1802.00	1790.10	1799.90	1784.00	1796.15	1793.45	1795.67	705	12.66	114	630	89.36
PILITA	EQ	20-Feb-2023	7.50	7.50	7.75	7.40	7.55	7.50	7.61	112110	8.53	361	80024	71.38
PIONEEREMB	EQ	20-Feb-2023	36.05	36.90	36.90	34.60	34.85	34.65	35.21	55479	19.53	691	35634	64.23
PITTIENG	EQ	20-Feb-2023	309.00	310.90	313.95	305.60	306.80	307.00	309.65	113163	350.40	4275	12726	11.25
PIXTRANS	EQ	20-Feb-2023	756.20	762.00	769.95	750.15	761.00	760.40	757.55	6337	48.01	1153	4345	68.57
PKTEA	BE	20-Feb-2023	241.30	229.25	230.00	229.25	229.50	229.70	229.69	4230	9.72	124	-	-
PLASTIBLEN	EQ	20-Feb-2023	164.70	167.00	167.00	164.25	164.65	164.40	165.33	2003	3.31	132	1212	60.51
PNB	EQ	20-Feb-2023	49.70	49.75	50.50	49.30	49.55	49.50	49.81	52556924	26176.16	63048	6970800	13.26
PNBGILTS	EQ	20-Feb-2023	61.10	61.50	61.75	60.60	61.00	60.85	61.08	94636	57.80	1075	63434	67.03
PNBHOUSING	EQ	20-Feb-2023	593.75	593.75	600.95	576.60	581.55	580.85	589.14	659760	3886.90	16866	130395	19.76
PNC	EQ	20-Feb-2023	36.55	36.55	37.50	36.00	36.25	36.80	36.69	4618	1.69	191	3447	74.64
PNCINFRA	EQ	20-Feb-2023	315.15	316.45	324.00	311.10	312.00	313.35	317.15	432282	1370.99	15624	189846	43.92
PODDARHOUS	EQ	20-Feb-2023	145.45	145.55	146.95	138.20	138.20	138.20	140.16	7277	10.20	648	4924	67.67
PODDARMENT	EQ	20-Feb-2023	268.40	265.00	273.95	265.00	269.00	269.15	269.80	2969	8.01	206	2285	76.96
POKARNA	EQ	20-Feb-2023	360.85	360.05	360.95	351.00	352.85	353.90	354.70	44421	157.56	2276	21775	49.02
POLICYBZR	EQ	20-Feb-2023	484.80	484.80	494.50	482.05	490.05	490.45	488.47	890856	4351.57	29865	328937	36.92
POLYCAB	EQ	20-Feb-2023	3014.80	3010.00	3037.50	2965.30	3005.00	3002.65	3003.18	218449	6560.41	18601	33848	15.49
POLYMED	EQ	20-Feb-2023	891.60	891.60	931.75	884.55	928.00	924.45	915.13	43806	400.88	5508	22181	50.63
POLYPLEX	EQ	20-Feb-2023	1478.85	1486.25	1494.95	1475.00	1485.00	1485.45	1482.73	45156	669.54	4961	21518	47.65
PONNIERODE	EQ	20-Feb-2023	496.10	497.70	503.00	485.00	493.00	492.75	493.77	39780	196.42	1939	15866	39.88
POONAWALLA	EQ	20-Feb-2023	314.30	315.50	319.60	310.50	311.00	312.00	314.24	1719493	5403.36	18422	632951	36.81
POWERGRID	EQ	20-Feb-2023	213.80	215.60	217.00	214.20	216.15	215.80	215.80	5131438	11073.47	52334	2396435	46.70
POWERINDIA	EQ	20-Feb-2023	3003.10	3015.00	3040.05	2986.05	3018.00	3014.40	3011.63	9759	293.90	3043	3061	31.37
POWERMECH	EQ	20-Feb-2023	2138.05	2150.25	2154.85	2068.05	2126.00	2125.05	2106.91	57396	1209.28	7232	21018	36.62
PPAP	BE	20-Feb-2023	197.50	199.85	200.00	195.00	195.10	195.85	197.07	5188	10.22	54	-	-
PPL	EQ	20-Feb-2023	158.95	158.95	158.95	156.60	157.50	157.70	157.57	38234	60.25	1453	23492	61.44
PPLPHARMA	EQ	20-Feb-2023	91.35	91.05	91.70	88.30	88.50	88.75	89.21	1893543	1689.14	10223	993185	52.45
PRAENG	EQ	20-Feb-2023	12.90	13.10	13.25	12.40	12.60	12.65	12.75	191301	24.39	1496	104565	54.66
PRAJIND	EQ	20-Feb-2023	361.90	363.50	363.70	355.00	356.90	356.05	358.02	183393	656.58	6861	88411	48.21
PRAKASH	EQ	20-Feb-2023	59.05	59.00	59.55	58.00	58.20	58.20	58.52	226301	132.43	1777	142392	62.92
PRAKASHSTL	EQ	20-Feb-2023	4.60	4.65	4.65	4.40	4.55	4.50	4.49	438570	19.71	1071	351399	80.12
PRAXIS	EQ	20-Feb-2023	24.70	25.50	25.50	24.10	24.10	24.25	24.39	26309	6.42	214	14170	53.86
PRECAM	EQ	20-Feb-2023	100.60	101.15	106.45	100.05	102.25	102.50	103.46	248440	257.04	3190	51439	20.70
PRECISION	SM	20-Feb-2023	36.30	36.60	39.45	35.50	38.95	38.95	37.65	70000	26.36	28	24000	34.29
PRECOT	EQ	20-Feb-2023	150.45	153.00	153.40	146.85	147.15	148.95	150.51	4008	6.03	235	3272	81.64
PRECWIRE	EQ	20-Feb-2023	69.05	70.00	70.50	67.00	67.95	67.60	68.46	202899	138.90	3629	102994	50.76
PREMEXPLN	EQ	20-Feb-2023	376.35	380.00	380.00	364.05	370.00	370.70	371.75	4191	15.58	282	2870	68.48
PREMIER	BE	20-Feb-2023	2.80	2.90	2.90	2.70	2.75	2.75	2.79	5387	0.15	38	-	-
PREMIERPOL	EQ	20-Feb-2023	88.95	88.65	90.45	85.70	89.50	89.00	88.46	4082	3.61	125	2349	57.55
PRESSMN	EQ	20-Feb-2023	59.55	62.30	62.50	60.80	62.50	62.50	62.36	57222	35.68	237	35376	61.82
PRESTIGE	EQ	20-Feb-2023	433.25	433.25	439.40	427.55	437.00	437.35	435.27	493064	2146.16	10138	264588	53.66
PRICOLLTD	EQ	20-Feb-2023	199.25	201.25	206.50	197.45	206.00	205.60	203.08	3192061	6482.34	20988	1264090	39.60
PRIMESECU	EQ	20-Feb-2023	97.10	98.65	99.90	96.50	99.80	98.50	98.03	12151	11.91	192	9748	80.22
PRINCEPIPE	EQ	20-Feb-2023	573.80	575.00	582.45	572.45	576.00	575.70	576.66	94076	542.50	6308	30159	32.06
PRITI	BE	20-Feb-2023	166.25	171.95	171.95	160.35	166.95	165.85	165.01	12834	21.18	428	-	-
PRITIKA	SM	20-Feb-2023	35.40	34.10	34.10	34.00	34.00	34.00	34.03	12000	4.08	3	12000	100.00
PRITIKAUTO	EQ	20-Feb-2023	16.70	16.90	16.90	16.30	16.50	16.40	16.56	97168	16.09	369	81114	83.48
PRIVISCL	EQ	20-Feb-2023	1003.95	985.00	998.00	955.10	965.50	975.25	974.04	49025	477.52	5309	16688	34.04
PROPEQUITY	SM	20-Feb-2023	149.00	145.20	149.90	145.20	149.90	149.90	147.55	2400	3.54	2	1200	50.00
PROZONINTU	EQ	20-Feb-2023	25.90	26.30	26.30	25.50	25.90	25.80	25.88	267895	69.34	1130	173504	64.77
PRSMJOHNSN	EQ	20-Feb-2023	104.70	104.95	106.00	102.30	102.70	103.00	104.04	157304	163.67	4164	63833	40.58
PRUDENT	EQ	20-Feb-2023	883.65	890.70	900.00	862.05	882.00	881.85	884.16	13760	121.66	3060	5745	41.75
PSB	EQ	20-Feb-2023	27.25	27.40	27.55	25.85	25.95	26.00	26.38	1740101	459.04	5627	658721	37.86
PSPPROJECT	EQ	20-Feb-2023	681.50	681.50	684.85	666.35	671.80	672.60	674.82	40519	273.43	3472	22979	56.71
PSUBNKBEES	EQ	20-Feb-2023	42.17	42.29	42.64	41.51	41.80	41.79	41.90	1594902	668.31	12610	747217	46.85
PTC	EQ	20-Feb-2023	90.05	90.05	90.70	88.90	89.90	90.05	89.81	408541	366.91	3462	236711	57.94
PTL	EQ	20-Feb-2023	31.65	31.95	31.95	31.50	31.65	31.60	31.64	27166	8.60	419	14727	54.21
PULZ	SM	20-Feb-2023	86.00	90.00	90.00	90.00	90.00	90.00	90.00	8000	7.20	2	8000	100.00
PUNJABCHEM	EQ	20-Feb-2023	920.65	924.95	925.00	895.10	898.45	903.30	909.84	9077	82.59	999	6688	73.68
PURVA	EQ	20-Feb-2023	86.65	87.00	87.20	84.65	85.00	85.00	85.70	66813	57.26	1112	41472	62.07
PVP	EQ	20-Feb-2023	8.10	8.00	8.40	7.80	7.90	8.00	8.04	85974	6.91	309	62062	72.19
PVR	EQ	20-Feb-2023	1655.40	1662.70	1694.15	1654.35	1660.00	1658.60	1671.62	311132	5200.94	17763	54798	17.61
QGOLDHALF	EQ	20-Feb-2023	47.67	47.60	48.19	47.41	48.16	48.15	47.87	21647	10.36	217	11493	53.09
QMSMEDI	SM	20-Feb-2023	162.80	162.70	162.75	156.20	156.35	158.05	160.09	15000	24.01	13	8000	53.33
QNIFTY	EQ	20-Feb-2023	1901.11	1901.01	1906.01	1888.31	1890.00	1890.45	1894.44	148	2.80	31	110	74.32
QUESS	EQ	20-Feb-2023	377.55	378.00	381.20	370.35	375.10	373.35	373.30	237516	886.65	9145	154516	65.05
QUICKHEAL	EQ	20-Feb-2023	153.60	153.65	154.35	150.00	152.35	150.45	151.37	40371	61.11	2682	23767	58.87
QUINTEGRA	BE	20-Feb-2023	0.95	1.00	1.00	0.90	0.90	0.95	0.98	20533	0.20	36	-	-
RADHIKAJWE	EQ	20-Feb-2023	183.05	183.40	192.20	178.80	188.85	188.15	188.98	165466	312.70	2961	48212	29.14
RADIANTCMS	EQ	20-Feb-2023	97.70	99.65	99.70	97.50	98.65	98.20	98.52	29946	29.50	1023	19448	64.94
RADICO	EQ	20-Feb-2023	1124.05	1126.95	1132.95	1105.00	1105.00	1108.95	1115.93	71216	794.72	6843	28917	40.60
RADIOCITY	EQ	20-Feb-2023	12.60	12.70	12.70	12.35	12.50	12.45	12.46	93119	11.61	815	76948	82.63
RAILTEL	EQ	20-Feb-2023	115.35	115.75	115.90	111.65	112.25	112.50	113.65	619535	704.11	6174	276303	44.60
RAIN	EQ	20-Feb-2023	167.55	167.55	168.10	162.70	164.10	164.25	164.50	1656123	2724.31	11406	462525	27.93
RAINBOW	EQ	20-Feb-2023	777.05	780.00	780.00	718.50	745.00	745.90	738.52	336031	2481.67	26580	92088	27.40
RAJESHEXPO	EQ	20-Feb-2023	763.75	765.90	778.15	726.30	728.00	737.60	749.10	324908	2433.89	12143	72527	22.32
RAJMET	EQ	20-Feb-2023	13.35	13.35	13.60	13.10	13.50	13.40	13.36	77877	10.41	587	55320	71.04
RAJRATAN	EQ	20-Feb-2023	750.50	745.00	759.70	745.00	750.00	749.95	751.72	20035	150.61	3902	10112	50.47
RAJRILTD	BE	20-Feb-2023	69.70	71.05	71.05	71.05	71.05	71.05	71.05	2066	1.47	31	-	-
RAJSREESUG	EQ	20-Feb-2023	42.80	43.70	43.70	41.70	42.85	41.85	42.21	17083	7.21	317	10001	58.54
RAJTV	BE	20-Feb-2023	46.25	46.25	46.25	44.00	44.00	44.25	44.35	4558	2.02	54	-	-
RAJVIR	BZ	20-Feb-2023	6.60	6.30	6.30	6.30	6.30	6.30	6.30	200	0.01	2	-	-
RALLIS	EQ	20-Feb-2023	208.70	208.55	209.85	205.00	205.20	205.75	207.03	133020	275.39	3728	61479	46.22
RAMANEWS	EQ	20-Feb-2023	13.50	13.90	13.90	13.35	13.35	13.40	13.40	15491	2.08	90	9001	58.10
RAMAPHO	EQ	20-Feb-2023	207.80	220.80	220.80	204.50	205.70	206.10	207.60	24271	50.39	999	13478	55.53
RAMASTEEL	EQ	20-Feb-2023	33.80	34.00	34.50	32.85	32.90	33.05	33.47	992766	332.31	17112	600465	60.48
RAMCOCEM	EQ	20-Feb-2023	733.45	737.15	742.80	716.75	738.55	738.05	733.65	516579	3789.88	18469	155925	30.18
RAMCOIND	EQ	20-Feb-2023	142.50	141.50	142.45	138.50	139.00	138.60	139.91	63384	88.68	1235	47304	74.63
RAMCOSYS	EQ	20-Feb-2023	216.50	217.50	218.05	213.40	214.55	215.25	215.24	43781	94.23	2078	22698	51.84
RAMKY	EQ	20-Feb-2023	274.40	274.40	277.65	266.30	269.75	268.90	271.39	32419	87.98	1512	18401	56.76
RAMRAT	EQ	20-Feb-2023	157.60	157.60	158.10	155.05	155.50	155.60	156.38	10730	16.78	624	6612	61.62
RANASUG	EQ	20-Feb-2023	22.60	22.60	22.80	22.25	22.40	22.30	22.38	221574	49.58	1143	124608	56.24
RANEENGINE	EQ	20-Feb-2023	209.15	209.50	212.90	207.00	209.80	208.30	209.11	6192	12.95	212	4493	72.56
RANEHOLDIN	EQ	20-Feb-2023	964.70	964.70	974.40	955.90	963.00	958.40	961.39	21032	202.20	1482	15519	73.79
RATEGAIN	EQ	20-Feb-2023	372.80	371.90	376.75	361.10	365.45	369.40	369.50	408446	1509.20	6656	317294	77.68
RATNAMANI	EQ	20-Feb-2023	2105.15	2150.95	2213.00	2095.30	2119.90	2103.45	2142.65	87749	1880.15	11687	37997	43.30
RAYMOND	EQ	20-Feb-2023	1352.90	1357.05	1364.65	1325.30	1334.85	1332.75	1339.82	108244	1450.28	7931	32070	29.63
RBA	EQ	20-Feb-2023	99.05	99.05	100.00	98.60	99.05	99.40	99.39	293454	291.67	3409	166330	56.68
RBL	EQ	20-Feb-2023	704.45	705.70	710.30	696.40	696.40	698.85	701.79	7140	50.11	687	3705	51.89
RBLBANK	EQ	20-Feb-2023	158.65	158.65	161.35	157.55	158.40	158.75	159.53	8544609	13631.61	22424	4031709	47.18
RBMINFRA	SM	20-Feb-2023	97.50	92.70	92.70	92.65	92.65	92.65	92.66	36000	33.36	12	33000	91.67
RCF	EQ	20-Feb-2023	111.15	111.20	112.00	108.50	109.10	109.30	110.10	2644407	2911.49	13864	523109	19.78
RCOM	BE	20-Feb-2023	1.75	1.80	1.80	1.70	1.80	1.75	1.76	2116119	37.31	2965	-	-
RECLTD	EQ	20-Feb-2023	115.60	115.95	116.00	113.25	113.55	113.55	114.21	7418836	8473.11	23962	4534255	61.12
RECLTD	N8	20-Feb-2023	1039.60	1033.01	1033.01	1033.01	1033.01	1033.01	1033.01	25	0.26	1	25	100.00
RECLTD	N9	20-Feb-2023	1168.00	1170.00	1172.80	1170.00	1172.80	1172.80	1170.02	464	5.43	7	464	100.00
RECLTD	NF	20-Feb-2023	1211.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	52	0.62	4	52	100.00
RECLTD	NI	20-Feb-2023	1159.99	1144.00	1160.00	1144.00	1160.00	1159.99	1154.69	1343	15.51	13	1053	78.41
REDINGTON	EQ	20-Feb-2023	179.85	180.90	181.10	178.10	178.20	178.95	179.32	667737	1197.37	8852	307272	46.02
REFEX	EQ	20-Feb-2023	272.95	270.20	277.00	259.30	267.50	266.20	267.73	90548	242.43	2678	57145	63.11
REGENCERAM	BE	20-Feb-2023	23.20	23.80	23.80	22.05	22.70	22.45	22.26	7711	1.72	74	-	-
RELAXO	EQ	20-Feb-2023	779.10	777.00	780.40	770.00	770.90	770.75	772.92	99694	770.55	9911	51968	52.13
RELCAPITAL	BE	20-Feb-2023	9.15	8.70	8.70	8.70	8.70	8.70	8.70	170624	14.84	621	-	-
RELCHEMQ	EQ	20-Feb-2023	142.80	146.95	146.95	139.00	139.30	139.75	140.93	1794	2.53	224	946	52.73
RELIANCE	EQ	20-Feb-2023	2440.20	2445.00	2449.75	2410.10	2414.70	2414.40	2429.58	4078245	99084.16	169244	2228609	54.65
RELIGARE	EQ	20-Feb-2023	150.20	150.70	153.55	146.70	149.00	149.15	149.56	484007	723.86	5998	252803	52.23
RELINFRA	EQ	20-Feb-2023	127.05	127.50	127.70	122.65	123.30	123.65	124.38	1273097	1583.53	10714	667040	52.40
REMSONSIND	EQ	20-Feb-2023	219.30	224.75	224.75	216.35	216.35	219.95	220.68	7301	16.11	200	4662	63.85
RENUKA	EQ	20-Feb-2023	47.40	47.40	47.55	46.25	46.60	46.55	46.66	3773150	1760.60	10393	1380632	36.59
REPCOHOME	EQ	20-Feb-2023	214.65	216.00	220.00	214.05	215.40	214.75	216.69	135838	294.35	4774	73933	54.43
REPL	EQ	20-Feb-2023	149.60	150.00	153.45	148.10	148.20	148.85	150.40	9600	14.44	339	5285	55.05
REPRO	EQ	20-Feb-2023	372.05	376.00	378.60	371.45	378.50	376.10	375.12	5292	19.85	555	1972	37.26
RESPONIND	EQ	20-Feb-2023	126.80	128.00	128.45	125.65	126.00	126.20	127.02	4286	5.44	211	2171	50.65
REVATHI	EQ	20-Feb-2023	1165.10	1153.50	1299.70	1145.75	1253.00	1255.20	1251.20	31533	394.54	4897	12963	41.11
RGL	EQ	20-Feb-2023	94.85	93.65	96.05	92.00	92.65	92.85	93.29	99782	93.09	1301	26322	26.38
RHFL	EQ	20-Feb-2023	2.90	2.95	2.95	2.85	2.85	2.90	2.91	383688	11.17	622	220521	57.47
RHFL	N6	20-Feb-2023	429.90	425.00	427.50	425.00	427.50	427.50	425.94	16	0.07	2	16	100.00
RHIM	EQ	20-Feb-2023	659.90	656.75	665.35	626.50	643.10	643.45	638.14	698380	4456.67	45648	335870	48.09
RICOAUTO	EQ	20-Feb-2023	73.20	73.20	74.85	72.55	73.60	73.60	73.77	641984	473.62	5209	205558	32.02
RIIL	EQ	20-Feb-2023	866.75	867.65	872.00	847.50	849.20	849.30	855.98	107986	924.33	4946	24272	22.48
RITCO	EQ	20-Feb-2023	147.65	151.80	151.80	140.55	141.80	142.80	146.48	16965	24.85	2840	3043	17.94
RITES	EQ	20-Feb-2023	336.50	340.00	343.70	329.15	330.40	330.45	337.07	336448	1134.08	10083	82647	24.56
RITEZONE	SM	20-Feb-2023	79.50	72.10	81.10	72.10	80.05	80.05	78.55	12800	10.05	8	6400	50.00
RKDL	EQ	20-Feb-2023	15.10	14.90	15.15	14.70	14.80	14.85	14.85	8161	1.21	94	5254	64.38
RKEC	EQ	20-Feb-2023	63.50	62.65	63.60	58.80	61.30	60.20	61.02	18736	11.43	225	14325	76.46
RKFORGE	EQ	20-Feb-2023	272.90	273.00	279.30	273.00	278.00	274.50	275.92	242143	668.12	7532	83508	34.49
RMCL	BZ	20-Feb-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	9661	0.16	8	-	-
RMDRIP	SM	20-Feb-2023	26.10	27.40	27.40	27.40	27.40	27.40	27.40	320000	87.68	16	316000	98.75
RML	EQ	20-Feb-2023	470.50	475.15	480.00	452.00	457.15	457.30	463.52	32718	151.65	2853	16951	51.81
RNAVAL	BZ	20-Feb-2023	2.50	2.60	2.60	2.40	2.45	2.40	2.43	569732	13.87	379	-	-
ROHLTD	EQ	20-Feb-2023	243.10	241.15	247.85	240.50	246.00	245.60	244.72	33303	81.50	1654	15089	45.31
ROLEXRINGS	EQ	20-Feb-2023	1975.05	1975.00	1999.00	1974.95	1985.00	1976.75	1981.89	19889	394.18	4438	8377	42.12
ROLLT	EQ	20-Feb-2023	1.20	1.20	1.25	1.15	1.20	1.20	1.17	304255	3.55	188	241533	79.39
ROLTA	BZ	20-Feb-2023	3.00	3.00	3.10	2.90	2.90	2.90	2.99	75142	2.25	187	-	-
ROML	BE	20-Feb-2023	49.65	47.20	48.00	47.20	47.20	47.20	47.21	8792	4.15	118	-	-
ROSSARI	EQ	20-Feb-2023	688.75	688.75	691.20	675.10	677.85	678.15	683.14	27284	186.39	6661	12353	45.28
ROSSELLIND	EQ	20-Feb-2023	286.60	286.60	287.00	268.00	271.50	272.55	274.31	34987	95.97	2465	17793	50.86
ROTO	EQ	20-Feb-2023	585.15	584.50	592.90	574.10	574.10	579.70	586.22	30950	181.44	2206	15558	50.27
ROUTE	EQ	20-Feb-2023	1328.80	1328.80	1360.90	1316.70	1330.00	1325.95	1341.64	260523	3495.28	20385	87719	33.67
RPGLIFE	EQ	20-Feb-2023	848.65	851.00	879.45	845.05	862.40	867.65	864.61	30272	261.73	3898	8396	27.74
RPOWER	EQ	20-Feb-2023	11.05	11.15	11.20	10.75	11.00	10.95	10.90	11564588	1260.87	14439	6599728	57.07
RPPINFRA	EQ	20-Feb-2023	43.65	43.55	43.55	41.65	42.00	41.80	42.11	75767	31.91	1053	41121	54.27
RPPL	EQ	20-Feb-2023	164.30	168.80	168.80	161.00	161.50	162.60	164.08	13942	22.88	1915	4007	28.74
RPSGVENT	EQ	20-Feb-2023	425.95	424.30	430.00	423.00	428.00	427.35	427.50	11471	49.04	762	7111	61.99
RSSOFTWARE	EQ	20-Feb-2023	24.80	24.50	25.45	24.50	24.85	25.05	25.05	16137	4.04	295	9481	58.75
RSWM	EQ	20-Feb-2023	153.85	154.70	156.35	150.90	153.00	154.20	153.08	74010	113.29	2128	40591	54.85
RSYSTEMS	EQ	20-Feb-2023	254.10	256.50	256.50	250.45	253.70	253.15	253.18	25257	63.94	703	19654	77.82
RTNINDIA	EQ	20-Feb-2023	39.85	40.95	40.95	39.85	40.35	40.10	40.14	783187	314.40	3859	383043	48.91
RTNPOWER	EQ	20-Feb-2023	3.50	3.55	3.55	3.35	3.35	3.40	3.43	10306730	353.50	4473	4240403	41.14
RUBYMILLS	EQ	20-Feb-2023	188.55	188.45	188.55	183.55	184.30	184.65	185.64	10303	19.13	313	7758	75.30
RUCHINFRA	BE	20-Feb-2023	9.25	9.50	9.50	9.05	9.15	9.15	9.21	41933	3.86	212	-	-
RUCHIRA	EQ	20-Feb-2023	115.95	115.95	116.40	114.10	114.10	114.40	115.31	46045	53.09	775	32318	70.19
RUPA	EQ	20-Feb-2023	230.15	231.25	231.25	220.20	223.75	222.85	225.26	179743	404.89	6510	106284	59.13
RUSHIL	EQ	20-Feb-2023	343.10	345.05	345.05	335.15	338.50	340.80	339.99	24341	82.76	1397	14304	58.77
RUSTOMJEE	EQ	20-Feb-2023	471.00	468.05	488.00	468.05	487.30	483.60	478.49	114034	545.64	1571	94829	83.16
RVHL	EQ	20-Feb-2023	21.55	21.55	22.50	21.50	22.25	21.90	22.06	10550	2.33	106	6589	62.45
RVNL	EQ	20-Feb-2023	68.45	68.70	68.75	66.10	66.35	66.35	66.99	4067913	2725.20	24392	2073095	50.96
S&SPOWER	BE	20-Feb-2023	30.60	32.10	32.10	32.10	32.10	32.10	32.10	868	0.28	13	-	-
SABAR	SM	20-Feb-2023	14.00	15.45	15.45	14.00	14.50	14.50	14.55	60000	8.73	6	20000	33.33
SABTN	BE	20-Feb-2023	1.60	1.60	1.65	1.60	1.65	1.65	1.63	5778	0.09	9	-	-
SADBHAV	BE	20-Feb-2023	10.85	10.85	11.35	10.30	11.35	11.30	10.67	488617	52.15	962	-	-
SADBHIN	EQ	20-Feb-2023	4.45	4.60	4.60	4.00	4.25	4.35	4.16	370856	15.44	717	193124	52.08
SAFARI	EQ	20-Feb-2023	1953.60	1973.15	1998.00	1921.65	1949.60	1957.45	1967.34	35069	689.93	6573	13410	38.24
SAGARDEEP	EQ	20-Feb-2023	25.30	25.25	26.50	24.90	26.20	25.50	25.41	27555	7.00	491	10719	38.90
SAGCEM	EQ	20-Feb-2023	218.05	220.00	223.00	217.80	219.90	219.95	220.30	105764	233.00	4145	28722	27.16
SAH	EQ	20-Feb-2023	82.20	80.55	84.90	80.55	81.10	81.15	81.87	447791	366.60	4396	190651	42.58
SAIL	EQ	20-Feb-2023	86.15	86.00	86.60	84.90	86.20	86.05	85.91	12315939	10580.87	29561	3146459	25.55
SAKAR	EQ	20-Feb-2023	228.70	229.60	229.60	222.40	223.40	223.65	226.04	10145	22.93	225	8228	81.10
SAKHTISUG	EQ	20-Feb-2023	21.75	21.65	23.00	21.50	21.85	21.55	22.02	192140	42.31	756	100526	52.32
SAKSOFT	EQ	20-Feb-2023	150.30	151.00	151.70	146.00	146.00	147.50	148.97	397125	591.60	7046	192386	48.44
SAKUMA	EQ	20-Feb-2023	13.75	13.90	13.95	13.40	13.40	13.45	13.56	380109	51.56	808	276263	72.68
SALASAR	EQ	20-Feb-2023	46.10	46.45	46.45	44.50	45.00	45.00	45.26	314626	142.40	1879	200323	63.67
SALONA	EQ	20-Feb-2023	244.10	243.40	243.40	236.90	237.35	237.35	238.57	162	0.39	34	90	55.56
SALSTEEL	EQ	20-Feb-2023	17.70	18.15	18.30	17.20	17.70	17.70	17.92	330962	59.30	1347	173737	52.49
SALZERELEC	EQ	20-Feb-2023	271.55	271.85	280.80	270.80	272.80	275.30	276.20	167863	463.63	4481	71993	42.89
SAMBHAAV	EQ	20-Feb-2023	3.25	3.20	3.30	3.00	3.15	3.10	3.07	59273	1.82	151	42153	71.12
SANCO	BE	20-Feb-2023	8.30	8.30	8.70	7.90	8.00	7.90	8.06	6022	0.49	35	-	-
SANDESH	EQ	20-Feb-2023	888.30	881.00	899.95	881.00	899.95	891.80	889.17	1099	9.77	302	615	55.96
SANDHAR	EQ	20-Feb-2023	229.35	230.10	232.20	225.00	225.90	226.30	229.35	14328	32.86	726	10442	72.88
SANGAMIND	EQ	20-Feb-2023	199.15	202.90	219.80	202.05	217.95	217.05	212.12	49090	104.13	2982	24082	49.06
SANGHIIND	EQ	20-Feb-2023	56.00	56.00	56.65	54.30	55.00	54.75	55.08	148307	81.69	1170	89621	60.43
SANGHVIMOV	EQ	20-Feb-2023	390.95	394.00	394.00	377.10	381.95	380.65	381.57	290374	1107.99	12586	162222	55.87
SANGINITA	EQ	20-Feb-2023	20.50	20.50	20.50	19.80	20.10	20.05	20.07	20139	4.04	94	18551	92.11
SANOFI	EQ	20-Feb-2023	5361.50	5370.00	5454.00	5361.50	5441.00	5406.30	5396.09	11583	625.03	2334	7759	66.99
SANSERA	EQ	20-Feb-2023	755.90	750.00	760.00	744.00	760.00	756.40	751.46	26089	196.05	3894	13064	50.07
SANWARIA	BZ	20-Feb-2023	0.60	0.60	0.60	0.55	0.60	0.55	0.59	887138	5.24	371	-	-
SAPPHIRE	EQ	20-Feb-2023	1169.70	1180.00	1209.55	1160.20	1206.00	1196.10	1190.99	106553	1269.04	16776	31000	29.09
SARDAEN	EQ	20-Feb-2023	1108.05	1110.95	1132.55	1095.00	1100.00	1100.90	1109.10	31906	353.87	4735	17241	54.04
SAREGAMA	EQ	20-Feb-2023	331.30	331.00	332.90	326.25	329.00	328.40	328.60	69381	227.98	6846	33810	48.73
SARLAPOLY	EQ	20-Feb-2023	38.30	38.55	38.70	37.80	37.90	37.95	38.08	26377	10.05	403	17346	65.76
SARVESHWAR	EQ	20-Feb-2023	85.35	85.05	87.20	82.55	83.00	82.95	84.28	21181	17.85	488	11755	55.50
SASKEN	EQ	20-Feb-2023	913.30	917.90	944.45	909.50	921.00	919.35	931.57	33853	315.37	3174	9882	29.19
SASTASUNDR	EQ	20-Feb-2023	233.10	233.10	239.95	229.65	239.00	237.85	234.73	28642	67.23	1239	17530	61.20
SATHAISPAT	BE	20-Feb-2023	2.55	2.50	2.65	2.45	2.45	2.45	2.53	40131	1.02	50	-	-
SATIA	EQ	20-Feb-2023	121.85	122.20	124.15	122.00	122.65	122.45	122.86	87045	106.94	1752	41112	47.23
SATIN	EQ	20-Feb-2023	137.70	143.10	144.70	133.00	135.00	134.90	135.65	120860	163.95	4409	69512	57.51
SATINDLTD	EQ	20-Feb-2023	71.95	72.55	73.85	70.40	70.40	71.90	72.78	25379	18.47	515	8923	35.16
SBC	BE	20-Feb-2023	15.75	16.50	16.50	15.75	16.45	16.45	16.43	795738	130.73	1892	-	-
SBCL	EQ	20-Feb-2023	438.20	438.95	447.00	436.60	442.00	443.60	443.15	52347	231.97	3702	32593	62.26
SBGLP	EQ	20-Feb-2023	210.30	211.15	219.00	210.25	219.00	216.85	214.80	9887	21.24	909	6779	68.56
SBICARD	EQ	20-Feb-2023	758.70	757.00	761.10	753.00	754.00	757.10	757.28	277435	2100.95	10503	131502	47.40
SBIETFCON	EQ	20-Feb-2023	74.26	74.35	74.79	73.51	74.00	74.09	73.96	962	0.71	82	736	76.51
SBIETFIT	EQ	20-Feb-2023	323.28	323.28	328.82	321.98	325.00	324.60	324.86	4767	15.49	225	2348	49.26
SBIETFPB	EQ	20-Feb-2023	210.09	210.99	210.99	208.30	208.50	208.78	209.39	1110	2.32	66	691	62.25
SBIETFQLTY	EQ	20-Feb-2023	150.33	150.00	152.94	150.00	150.00	150.04	150.34	2893	4.35	49	2228	77.01
SBILIFE	EQ	20-Feb-2023	1149.70	1144.00	1170.65	1141.15	1156.65	1158.40	1157.22	488052	5647.85	23371	191694	39.28
SBIN	EQ	20-Feb-2023	531.00	532.00	533.95	522.15	525.45	525.15	526.99	12570032	66242.34	207013	5049722	40.17
SCAPDVR	EQ	20-Feb-2023	9.45	9.45	9.45	8.90	8.90	9.15	9.15	257684	23.58	384	106240	41.23
SCHAEFFLER	EQ	20-Feb-2023	2943.00	2968.00	2990.95	2915.55	2935.00	2932.65	2939.99	162566	4779.42	22495	82661	50.85
SCHAND	EQ	20-Feb-2023	179.20	176.15	181.75	176.15	180.90	180.80	180.28	21234	38.28	810	11770	55.43
SCHNEIDER	EQ	20-Feb-2023	167.05	167.70	169.00	164.35	167.45	167.60	166.41	286061	476.03	6629	89208	31.18
SCI	EQ	20-Feb-2023	119.10	119.80	120.30	116.00	116.80	116.70	117.52	531886	625.09	4852	263922	49.62
SCPL	EQ	20-Feb-2023	528.85	537.00	539.95	531.00	535.00	534.00	535.69	3252	17.42	557	1578	48.52
SDBL	EQ	20-Feb-2023	119.35	120.00	122.45	117.75	119.25	119.80	119.26	184139	219.60	4095	116115	63.06
SDL24BEES	EQ	20-Feb-2023	111.14	111.15	111.15	110.95	110.95	110.96	111.08	258	0.29	21	160	62.02
SDL26BEES	EQ	20-Feb-2023	110.60	113.90	113.90	110.45	110.55	110.67	110.80	97900	108.47	38	97430	99.52
SEAMECLTD	EQ	20-Feb-2023	679.20	693.10	693.10	670.00	678.00	676.60	679.07	1632	11.08	239	956	58.58
SECL	SM	20-Feb-2023	262.00	248.90	248.90	248.90	248.90	248.90	248.90	1250	3.11	1	1250	100.00
SECURCRED	EQ	20-Feb-2023	27.25	27.95	29.50	27.30	27.45	27.45	28.07	521335	146.36	1150	329922	63.28
SECURKLOUD	EQ	20-Feb-2023	44.60	42.60	45.75	42.40	42.40	42.40	43.20	149601	64.62	1230	64289	42.97
SEJALLTD	BE	20-Feb-2023	271.00	271.00	271.00	260.05	269.80	265.65	262.43	1670	4.38	35	-	-
SELAN	EQ	20-Feb-2023	302.35	305.50	308.95	287.15	291.90	291.35	296.87	144543	429.11	5060	45263	31.31
SELMC	BE	20-Feb-2023	269.65	264.25	264.25	264.25	264.25	264.25	264.25	6344	16.76	71	-	-
SEPC	EQ	20-Feb-2023	14.20	14.25	14.80	13.85	14.60	14.55	14.46	2512196	363.16	2467	1385535	55.15
SEPOWER	EQ	20-Feb-2023	13.75	13.70	14.30	13.35	13.80	13.65	13.64	13308	1.81	170	9309	69.95
SEQUENT	EQ	20-Feb-2023	69.05	68.65	70.00	68.25	68.50	68.70	69.02	605163	417.67	7387	310541	51.32
SERVOTECH	BE	20-Feb-2023	40.30	40.85	42.00	39.80	40.45	40.70	41.20	64583	26.61	533	-	-
SESHAPAPER	EQ	20-Feb-2023	259.60	261.50	262.20	257.80	262.00	260.70	260.34	21928	57.09	591	16315	74.40
SETCO	EQ	20-Feb-2023	9.45	9.45	9.60	9.15	9.15	9.25	9.33	79378	7.41	968	54378	68.51
SETF10GILT	EQ	20-Feb-2023	207.01	207.85	208.40	207.00	207.80	207.80	208.14	12962	26.98	44	12370	95.43
SETFGOLD	EQ	20-Feb-2023	49.22	49.59	49.78	49.51	49.78	49.71	49.64	197945	98.26	1600	143661	72.58
SETFNIF50	EQ	20-Feb-2023	185.71	186.59	186.59	184.70	185.00	184.91	185.50	183094	339.64	2156	145489	79.46
SETFNIFBK	EQ	20-Feb-2023	413.15	416.00	416.00	407.83	409.34	409.14	410.48	65226	267.74	1203	35434	54.32
SETFNN50	EQ	20-Feb-2023	401.67	404.49	412.00	399.17	402.00	402.70	403.37	78677	317.36	1320	40879	51.96
SETUINFRA	BE	20-Feb-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	45307	0.52	72	-	-
SEYAIND	BE	20-Feb-2023	27.70	26.35	27.00	26.35	26.35	26.35	26.37	5886	1.55	35	-	-
SFL	EQ	20-Feb-2023	1172.10	1183.00	1183.00	1146.70	1157.00	1156.85	1161.16	13122	152.37	3423	6913	52.68
SGBAPR28I	GB	20-Feb-2023	5317.85	5315.00	5349.77	5303.00	5349.77	5340.11	5331.52	198	10.56	42	182	91.92
SGBAUG24	GB	20-Feb-2023	5521.00	5538.00	5589.00	5538.00	5575.00	5574.99	5569.61	154	8.58	38	104	67.53
SGBAUG27	GB	20-Feb-2023	5327.00	5344.10	5344.10	5311.00	5311.00	5311.00	5326.28	156	8.31	29	146	93.59
SGBAUG28V	GB	20-Feb-2023	5273.64	5275.00	5285.00	5270.00	5284.00	5280.48	5277.07	2889	152.45	250	2394	82.87
SGBAUG29V	GB	20-Feb-2023	5267.00	5275.00	5279.00	5257.02	5268.00	5268.00	5271.41	303	15.97	101	303	100.00
SGBAUG30	GB	20-Feb-2023	5325.00	5301.00	5355.00	5301.00	5340.90	5340.56	5325.54	160	8.52	42	143	89.38
SGBD29VIII	GB	20-Feb-2023	5297.00	5297.00	5300.00	5250.00	5271.10	5274.18	5278.99	210	11.09	50	180	85.71
SGBDC27VII	GB	20-Feb-2023	5325.00	5380.00	5380.00	5325.00	5325.00	5325.00	5330.50	30	1.60	2	30	100.00
SGBDE30III	GB	20-Feb-2023	5328.65	5349.99	5349.99	5321.41	5328.00	5326.10	5336.09	499	26.63	132	328	65.73
SGBDEC25	GB	20-Feb-2023	5691.00	5650.00	5650.00	5650.00	5650.00	5650.00	5650.00	10	0.57	4	10	100.00
SGBFEB24	GB	20-Feb-2023	5548.00	5551.00	5646.00	5500.01	5646.00	5635.23	5571.13	71	3.96	21	51	71.83
SGBFEB28IX	GB	20-Feb-2023	5285.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	3	0.16	3	3	100.00
SGBFEB29XI	GB	20-Feb-2023	5260.00	5275.00	5296.00	5260.00	5275.00	5275.00	5272.05	40	2.11	11	40	100.00
SGBJ28VIII	GB	20-Feb-2023	5265.00	5348.99	5349.00	5348.99	5349.00	5349.00	5349.00	20	1.07	2	20	100.00
SGBJAN27	GB	20-Feb-2023	5449.00	5440.00	5440.00	5440.00	5440.00	5440.00	5440.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	20-Feb-2023	5250.75	5250.75	5270.00	5247.00	5250.00	5255.63	5255.31	399	20.97	47	256	64.16
SGBJAN29X	GB	20-Feb-2023	5242.01	5267.00	5268.00	5251.00	5259.80	5259.34	5257.48	157	8.25	28	121	77.07
SGBJAN30IX	GB	20-Feb-2023	5254.42	5280.00	5280.00	5227.10	5280.00	5279.99	5259.19	85	4.47	32	66	77.65
SGBJU29III	GB	20-Feb-2023	5241.98	5240.01	5274.90	5220.00	5263.00	5261.77	5254.33	124	6.52	29	91	73.39
SGBJUL25	GB	20-Feb-2023	5470.00	5470.00	5575.00	5470.00	5470.02	5470.02	5501.18	46	2.53	12	46	100.00
SGBJUL27	GB	20-Feb-2023	5359.99	5300.00	5300.00	5299.00	5299.00	5299.00	5299.56	9	0.48	2	9	100.00
SGBJUL28IV	GB	20-Feb-2023	5247.83	5251.00	5272.99	5250.15	5260.00	5257.45	5256.36	102	5.36	46	90	88.24
SGBJUL29IV	GB	20-Feb-2023	5241.69	5245.00	5270.00	5245.00	5260.00	5254.42	5252.95	397	20.85	54	324	81.61
SGBJUN27	GB	20-Feb-2023	5389.00	5389.00	5389.00	5300.00	5300.00	5300.00	5313.04	116	6.16	4	112	96.55
SGBJUN28	GB	20-Feb-2023	5260.39	5260.39	5290.00	5250.03	5289.00	5287.31	5276.03	177	9.34	35	170	96.05
SGBJUN29II	GB	20-Feb-2023	5261.50	5250.50	5290.00	5250.50	5275.00	5270.10	5271.13	296	15.60	124	277	93.58
SGBJUN30	GB	20-Feb-2023	5299.26	5349.00	5399.26	5215.28	5399.26	5348.09	5288.40	152	8.04	45	123	80.92
SGBMAR24	GB	20-Feb-2023	5575.00	5601.00	5650.00	5601.00	5650.00	5650.00	5636.50	20	1.13	3	20	100.00
SGBMAR25	GB	20-Feb-2023	5566.10	5600.00	5600.00	5575.00	5577.00	5577.00	5597.23	43	2.41	11	37	86.05
SGBMAR28X	GB	20-Feb-2023	5265.10	5310.00	5310.00	5271.00	5310.00	5310.00	5302.91	121	6.42	11	99	81.82
SGBMAR30X	GB	20-Feb-2023	5291.07	5291.07	5310.00	5289.00	5301.00	5303.08	5302.95	92	4.88	16	81	88.04
SGBMAY25	GB	20-Feb-2023	5454.00	5550.00	5599.00	5490.00	5580.00	5542.22	5525.02	130	7.18	29	126	96.92
SGBMAY26	GB	20-Feb-2023	5550.00	5590.00	5590.00	5550.00	5550.00	5550.00	5573.85	13	0.72	11	13	100.00
SGBMAY28	GB	20-Feb-2023	5259.85	5259.01	5273.00	5259.01	5272.75	5270.17	5266.25	668	35.18	36	663	99.25
SGBMAY29I	GB	20-Feb-2023	5269.88	5252.01	5299.99	5252.01	5271.00	5269.40	5267.29	1293	68.11	98	1094	84.61
SGBMR29XII	GB	20-Feb-2023	5275.00	5275.00	5290.00	5265.00	5275.03	5276.74	5279.08	551	29.09	58	490	88.93
SGBN28VIII	GB	20-Feb-2023	5258.83	5250.01	5318.00	5245.00	5280.00	5280.00	5277.33	379	20.00	41	236	62.27
SGBNOV23	GB	20-Feb-2023	5600.00	5650.00	5740.00	5558.00	5740.00	5726.66	5651.43	136	7.69	33	114	83.82
SGBNOV24	GB	20-Feb-2023	5569.00	5569.00	5650.00	5500.00	5595.00	5595.99	5579.40	411	22.93	82	294	71.53
SGBNOV258	GB	20-Feb-2023	5535.00	5535.00	5639.00	5535.00	5639.00	5639.00	5539.95	21	1.16	4	11	52.38
SGBNOV25IX	GB	20-Feb-2023	5490.00	5598.00	5598.00	5500.00	5500.00	5500.00	5510.50	84	4.63	10	84	100.00
SGBNV29VII	GB	20-Feb-2023	5258.21	5389.66	5389.66	5259.00	5262.60	5265.80	5272.72	281	14.82	40	230	81.85
SGBOC28VII	GB	20-Feb-2023	5280.00	5280.00	5293.99	5270.00	5270.00	5270.00	5272.74	975	51.41	101	865	88.72
SGBOCT25	GB	20-Feb-2023	5500.00	5520.00	5520.00	5520.00	5520.00	5520.00	5520.00	5	0.28	1	5	100.00
SGBOCT27	GB	20-Feb-2023	5300.00	5299.99	5349.99	5265.01	5265.01	5265.01	5320.55	40	2.13	8	26	65.00
SGBOCT27VI	GB	20-Feb-2023	5292.00	5292.00	5292.00	5281.00	5285.01	5285.01	5291.18	22	1.16	3	22	100.00
SGBSEP24	GB	20-Feb-2023	5535.23	5551.00	5640.00	5551.00	5575.00	5575.00	5589.86	88	4.92	30	65	73.86
SGBSEP27	GB	20-Feb-2023	5300.00	5300.00	5305.01	5300.00	5305.01	5305.01	5303.44	32	1.70	5	32	100.00
SGBSEP28VI	GB	20-Feb-2023	5286.55	5286.55	5324.00	5286.55	5292.61	5292.61	5298.25	164	8.69	33	131	79.88
SGBSEP29VI	GB	20-Feb-2023	5284.00	5300.00	5300.00	5281.00	5292.00	5292.00	5296.24	465	24.63	50	455	97.85
SGIL	EQ	20-Feb-2023	127.60	130.50	130.50	127.00	127.00	127.20	127.50	3258	4.15	83	2630	80.72
SGL	EQ	20-Feb-2023	14.90	15.00	15.40	13.80	13.90	13.90	14.14	36266	5.13	394	19339	53.33
SHAHALLOYS	EQ	20-Feb-2023	57.40	59.65	59.65	54.55	54.55	54.55	55.42	52447	29.07	526	30904	58.92
SHAILY	EQ	20-Feb-2023	1238.45	1240.00	1309.90	1240.00	1248.00	1288.55	1273.29	2696	34.33	511	1524	56.53
SHAKTIPUMP	EQ	20-Feb-2023	413.65	413.65	419.40	410.00	417.30	415.40	415.48	34626	143.86	2111	22104	63.84
SHALBY	EQ	20-Feb-2023	137.30	139.00	139.35	136.15	136.75	136.80	137.24	30533	41.90	1064	15706	51.44
SHALPAINTS	EQ	20-Feb-2023	148.50	149.00	151.00	147.50	150.00	149.70	148.58	18916	28.11	488	10996	58.13
SHANKARA	EQ	20-Feb-2023	702.00	712.50	712.50	700.80	707.00	709.60	706.28	20335	143.62	1940	9613	47.27
SHANTI	EQ	20-Feb-2023	19.50	20.40	20.40	18.90	19.00	19.10	19.21	3496	0.67	41	1836	52.52
SHANTIGEAR	EQ	20-Feb-2023	333.70	334.00	337.20	331.00	331.05	331.70	333.82	10269	34.28	754	6606	64.33
SHARDACROP	EQ	20-Feb-2023	477.55	481.20	481.20	471.00	472.70	472.65	472.87	51742	244.67	4676	30881	59.68
SHARDAMOTR	EQ	20-Feb-2023	656.30	664.00	664.00	647.95	659.00	657.05	653.51	6270	40.98	1014	3609	57.56
SHAREINDIA	EQ	20-Feb-2023	1190.35	1202.20	1212.70	1191.60	1191.60	1198.50	1200.73	63111	757.79	4137	17121	27.13
SHARIABEES	EQ	20-Feb-2023	412.68	417.97	417.97	410.52	411.90	413.78	413.75	895	3.70	61	523	58.44
SHEMAROO	EQ	20-Feb-2023	122.80	123.15	128.50	123.00	126.30	126.05	125.94	34325	43.23	738	19084	55.60
SHERA	ST	20-Feb-2023	67.30	70.65	70.65	63.95	68.10	68.25	68.02	1058000	719.70	447	1008000	95.27
SHIGAN	SM	20-Feb-2023	90.00	89.70	89.70	89.70	89.70	89.70	89.70	3000	2.69	1	3000	100.00
SHILPAMED	EQ	20-Feb-2023	295.95	291.00	293.00	268.85	274.00	272.35	278.04	2842966	7904.48	51644	283380	9.97
SHIVALIK	EQ	20-Feb-2023	679.60	672.00	687.45	660.00	673.30	670.85	669.69	6444	43.16	520	4568	70.89
SHIVAMAUTO	EQ	20-Feb-2023	24.60	24.30	24.70	24.00	24.10	24.10	24.20	25848	6.26	321	20595	79.68
SHIVAMILLS	EQ	20-Feb-2023	85.95	83.75	86.65	83.05	83.05	84.30	84.45	4821	4.07	166	3690	76.54
SHIVATEX	EQ	20-Feb-2023	119.00	121.40	121.95	115.10	115.15	115.60	116.97	13263	15.51	325	9713	73.23
SHK	EQ	20-Feb-2023	115.65	115.65	115.65	113.00	113.35	113.20	114.21	65402	74.70	2136	46828	71.60
SHOPERSTOP	EQ	20-Feb-2023	645.55	646.00	650.00	636.00	642.35	641.30	644.68	26441	170.46	4085	11821	44.71
SHRADHA	EQ	20-Feb-2023	49.25	51.70	51.70	49.25	51.70	51.70	51.59	84448	43.57	408	51446	60.92
SHREDIGCEM	EQ	20-Feb-2023	67.70	66.95	68.25	66.05	67.30	67.40	67.14	236717	158.93	3730	82802	34.98
SHREECEM	EQ	20-Feb-2023	25757.40	25600.00	26925.95	25540.00	26450.00	26512.90	26545.74	187893	49877.58	56319	45936	24.45
SHREEPUSHK	EQ	20-Feb-2023	172.55	174.50	181.90	173.05	180.00	179.05	178.28	29535	52.65	954	16843	57.03
SHREERAMA	EQ	20-Feb-2023	10.15	10.15	10.70	10.15	10.35	10.25	10.36	25785	2.67	256	15968	61.93
SHRENIK	EQ	20-Feb-2023	1.20	1.20	1.20	1.10	1.15	1.20	1.16	1940859	22.60	1074	1484934	76.51
SHREYANIND	EQ	20-Feb-2023	157.00	158.25	164.00	157.45	160.00	159.40	160.98	37124	59.76	966	21594	58.17
SHREYAS	EQ	20-Feb-2023	258.90	264.00	264.00	250.00	252.50	251.95	253.57	32353	82.04	1569	19952	61.67
SHRIPISTON	BE	20-Feb-2023	1199.00	1210.00	1218.00	1172.30	1209.95	1202.85	1204.65	370	4.46	60	-	-
SHRIRAMFIN	EQ	20-Feb-2023	1234.10	1258.80	1258.80	1234.20	1235.50	1237.20	1244.36	461821	5746.70	18941	155481	33.67
SHRIRAMFIN	YI	20-Feb-2023	1055.00	1045.00	1055.00	1045.00	1055.00	1055.00	1050.00	2	0.02	2	0	0.00
SHRIRAMFIN	YK	20-Feb-2023	1050.00	1045.01	1045.01	1045.01	1045.01	1045.01	1045.01	20	0.21	1	20	100.00
SHRIRAMFIN	YN	20-Feb-2023	1508.00	1507.85	1508.00	1507.85	1508.00	1508.00	1507.87	85	1.28	3	85	100.00
SHRIRAMFIN	YP	20-Feb-2023	1020.00	1022.25	1035.00	1021.00	1027.00	1032.58	1026.57	190	1.95	9	105	55.26
SHRIRAMFIN	YS	20-Feb-2023	1051.73	1052.50	1052.50	1052.00	1052.00	1052.05	1052.06	180	1.89	3	180	100.00
SHRIRAMFIN	YV	20-Feb-2023	1004.00	1002.34	1010.00	1002.33	1010.00	1010.00	1006.14	210	2.11	6	155	73.81
SHRIRAMFIN	YY	20-Feb-2023	1002.10	1002.66	1002.66	1002.66	1002.66	1002.66	1002.66	50	0.50	1	50	100.00
SHRIRAMFIN	Z2	20-Feb-2023	1445.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	6	0.09	1	6	100.00
SHRIRAMFIN	Z4	20-Feb-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	2	20	100.00
SHRIRAMFIN	ZB	20-Feb-2023	1375.01	1380.00	1385.00	1380.00	1385.00	1385.00	1382.50	10	0.14	2	5	50.00
SHRIRAMFIN	ZC	20-Feb-2023	1422.00	1422.00	1422.00	1420.00	1420.00	1420.00	1421.40	100	1.42	6	100	100.00
SHRIRAMPPS	EQ	20-Feb-2023	70.45	70.30	71.25	69.85	70.75	70.80	70.58	91313	64.45	822	64608	70.75
SHYAMCENT	EQ	20-Feb-2023	19.10	19.50	19.60	18.60	18.65	18.70	18.92	183858	34.78	1114	103851	56.48
SHYAMMETL	EQ	20-Feb-2023	290.75	290.75	292.20	287.05	289.50	290.20	288.99	96254	278.17	4546	49647	51.58
SHYAMTEL	EQ	20-Feb-2023	8.75	9.15	9.15	8.50	9.00	8.55	8.75	2751	0.24	24	354	12.87
SIEMENS	EQ	20-Feb-2023	3194.95	3209.90	3241.95	3193.00	3197.00	3196.95	3215.20	338809	10893.40	21768	122362	36.12
SIGACHI	EQ	20-Feb-2023	265.05	267.70	268.20	263.05	263.20	263.80	265.60	62534	166.09	3854	24971	39.93
SIGIND	EQ	20-Feb-2023	38.30	38.15	39.40	37.00	37.20	37.20	37.82	27602	10.44	669	21371	77.43
SIGMA	SM	20-Feb-2023	211.00	215.00	215.00	200.45	200.45	200.45	207.73	1500	3.12	2	750	50.00
SIKKO	BE	20-Feb-2023	86.25	87.90	87.90	85.35	86.10	86.35	86.73	5046	4.38	241	-	-
SIL	BE	20-Feb-2023	29.10	29.95	30.55	29.75	30.55	30.55	30.30	84746	25.67	534	-	-
SILGO	EQ	20-Feb-2023	20.40	20.40	20.90	19.90	20.00	19.95	20.10	25110	5.05	239	17423	69.39
SILINV	EQ	20-Feb-2023	312.15	320.00	320.00	302.10	310.00	303.45	309.18	398	1.23	86	261	65.58
SILLYMONKS	BE	20-Feb-2023	21.70	21.70	22.05	21.70	22.00	22.00	21.85	2914	0.64	23	-	-
SILVER	EQ	20-Feb-2023	66.50	67.69	67.83	67.16	67.61	67.80	67.59	43507	29.41	350	32659	75.07
SILVERBEES	EQ	20-Feb-2023	64.11	64.50	65.44	64.50	65.26	65.33	65.23	720404	469.91	2439	452713	62.84
SILVERTUC	EQ	20-Feb-2023	329.50	329.25	339.45	322.05	323.20	329.35	334.14	13588	45.40	1302	1932	14.22
SIMBHALS	EQ	20-Feb-2023	22.10	22.10	22.80	21.55	22.60	22.35	22.42	42591	9.55	280	23459	55.08
SIMPLEXINF	EQ	20-Feb-2023	45.10	44.10	45.20	41.45	43.00	42.95	42.88	92476	39.66	1169	61611	66.62
SINTERCOM	BE	20-Feb-2023	101.00	101.00	101.50	100.00	100.00	100.00	101.20	8943	9.05	6	-	-
SIRCA	EQ	20-Feb-2023	646.90	650.15	650.15	634.95	640.60	639.35	640.70	13333	85.42	1668	6663	49.97
SIS	EQ	20-Feb-2023	361.00	363.30	367.00	359.65	362.00	361.70	362.47	31001	112.37	2951	18704	60.33
SITINET	EQ	20-Feb-2023	1.40	1.35	1.45	1.35	1.35	1.35	1.37	7678430	105.46	1051	3554556	46.29
SIYSIL	EQ	20-Feb-2023	465.60	465.60	468.50	465.05	467.00	466.45	466.91	50783	237.11	5061	26120	51.43
SJS	EQ	20-Feb-2023	430.45	430.00	431.90	426.55	429.00	428.85	428.88	18381	78.83	1527	9598	52.22
SJVN	EQ	20-Feb-2023	31.90	32.00	32.00	30.90	31.15	31.10	31.18	1716125	535.13	6455	837615	48.81
SKFINDIA	EQ	20-Feb-2023	4463.95	4463.95	4486.25	4436.20	4474.00	4471.80	4459.25	6296	280.75	1920	3840	60.99
SKIL	BE	20-Feb-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	35400	0.97	20	-	-
SKIPPER	EQ	20-Feb-2023	98.30	99.30	101.00	94.50	95.50	95.65	97.70	137984	134.80	2896	54916	39.80
SKMEGGPROD	EQ	20-Feb-2023	181.10	186.00	187.20	179.00	183.00	181.60	183.06	87830	160.78	2828	50069	57.01
SKP	SM	20-Feb-2023	193.00	190.00	190.00	185.00	185.00	185.00	187.50	2000	3.75	2	2000	100.00
SKYGOLD	EQ	20-Feb-2023	307.85	308.90	311.05	301.10	301.10	301.80	305.26	15013	45.83	970	6851	45.63
SMARTLINK	EQ	20-Feb-2023	139.65	139.65	142.40	139.00	139.40	139.70	140.45	12915	18.14	453	7933	61.42
SMCGLOBAL	EQ	20-Feb-2023	75.95	75.10	78.25	74.65	77.40	77.00	76.48	79142	60.53	617	61917	78.24
SMLISUZU	EQ	20-Feb-2023	719.50	719.50	722.40	710.00	712.00	713.90	715.05	4368	31.23	418	2724	62.36
SMLT	EQ	20-Feb-2023	176.15	179.80	181.10	169.10	170.70	171.25	175.74	97005	170.48	3193	33162	34.19
SMSLIFE	EQ	20-Feb-2023	581.25	575.45	579.95	563.00	570.00	569.10	570.44	497	2.84	92	336	67.61
SMSPHARMA	EQ	20-Feb-2023	70.65	70.65	71.50	70.50	71.00	71.10	71.01	11890	8.44	240	8179	68.79
SNOWMAN	EQ	20-Feb-2023	34.40	34.85	35.05	34.10	34.30	34.35	34.56	498227	172.20	3397	151236	30.35
SOBHA	EQ	20-Feb-2023	588.25	591.20	597.80	584.95	586.05	588.80	589.03	44499	262.11	3514	15399	34.61
SOFTTECH	EQ	20-Feb-2023	168.10	170.10	172.10	165.00	165.00	165.35	166.51	1651	2.75	76	1055	63.90
SOLARA	EQ	20-Feb-2023	375.25	376.35	379.55	372.30	373.00	375.05	375.16	17614	66.08	1476	10427	59.20
SOLARINDS	EQ	20-Feb-2023	4027.75	4044.75	4044.75	3952.00	3965.00	3971.85	3980.38	40048	1594.06	8566	15773	39.39
SOLEX	SM	20-Feb-2023	315.65	322.95	323.00	315.65	318.80	318.80	320.81	3200	10.27	8	2400	75.00
SOMANYCERA	EQ	20-Feb-2023	539.95	544.90	557.45	536.55	551.70	550.85	549.87	58280	320.46	11329	16532	28.37
SOMATEX	EQ	20-Feb-2023	16.50	17.30	17.30	17.30	17.30	17.30	17.30	13193	2.28	47	13193	100.00
SOMICONVEY	EQ	20-Feb-2023	37.85	37.95	39.40	37.85	38.65	38.10	38.29	1539	0.59	48	610	39.64
SONACOMS	EQ	20-Feb-2023	462.70	463.00	477.80	461.10	473.20	472.05	473.09	1169223	5531.47	36935	494004	42.25
SONAMCLOCK	EQ	20-Feb-2023	46.60	47.55	47.55	46.00	46.00	46.25	46.27	23487	10.87	82	22558	96.04
SONATSOFTW	EQ	20-Feb-2023	680.00	684.95	753.00	682.20	730.00	735.85	737.64	4343846	32042.04	103904	1002104	23.07
SOTL	EQ	20-Feb-2023	264.85	264.10	266.45	256.60	259.40	260.20	261.31	41216	107.70	1914	26060	63.23
SOUTHBANK	EQ	20-Feb-2023	17.85	17.85	17.95	17.20	17.35	17.35	17.60	8290839	1459.23	15918	4193018	50.57
SOUTHWEST	EQ	20-Feb-2023	114.10	116.95	116.95	112.80	112.80	113.70	115.12	26564	30.58	152	3717	13.99
SPAL	EQ	20-Feb-2023	294.00	298.30	314.60	298.00	305.35	309.50	307.96	45934	141.46	5232	23929	52.09
SPANDANA	EQ	20-Feb-2023	590.65	599.50	599.50	575.15	577.00	578.90	584.42	24784	144.84	3364	16914	68.25
SPARC	EQ	20-Feb-2023	202.40	202.30	203.95	192.35	193.65	193.65	196.02	771884	1513.02	9366	288012	37.31
SPCENET	BE	20-Feb-2023	20.95	20.95	20.95	19.90	20.05	20.00	20.01	150797	30.18	411	-	-
SPECIALITY	EQ	20-Feb-2023	216.75	216.10	217.65	210.20	212.50	211.95	213.61	84441	180.37	4033	38925	46.10
SPECTRUM	SM	20-Feb-2023	268.00	260.05	260.10	254.60	254.60	254.60	257.42	9000	23.17	9	8000	88.89
SPENCERS	EQ	20-Feb-2023	64.85	65.65	65.70	63.90	64.25	64.15	64.55	48143	31.08	994	29224	60.70
SPENTEX	BZ	20-Feb-2023	1.25	1.20	1.30	1.20	1.20	1.20	1.23	13357	0.16	13	-	-
SPIC	EQ	20-Feb-2023	69.40	69.65	70.20	68.10	68.45	68.35	68.99	576254	397.54	3922	186757	32.41
SPICEJET	EQ	20-Feb-2023	37.55	37.50	39.30	37.30	37.95	38.35	38.47	6432677	2474.89	19327	1685723	26.21
SPLIL	EQ	20-Feb-2023	63.65	63.60	64.10	60.80	61.25	61.80	62.75	36471	22.89	759	17243	47.28
SPLPETRO	EQ	20-Feb-2023	380.75	378.00	381.40	368.10	370.00	370.15	374.16	46828	175.21	4120	32464	69.33
SPMLINFRA	EQ	20-Feb-2023	25.35	24.60	25.70	24.10	24.25	24.15	24.44	49591	12.12	347	28050	56.56
SPORTKING	EQ	20-Feb-2023	675.35	678.05	678.25	673.60	677.00	676.85	677.24	5156	34.92	559	3352	65.01
SPTL	EQ	20-Feb-2023	2.85	2.70	2.70	2.70	2.70	2.70	2.70	1835468	49.56	2131	1835458	100.00
SPYL	BE	20-Feb-2023	0.55	0.50	0.55	0.50	0.50	0.50	0.53	27900	0.15	7	-	-
SREEL	EQ	20-Feb-2023	179.85	181.90	187.70	179.00	182.00	182.50	182.84	23670	43.28	1279	9508	40.17
SREIBNPNCD	Y7	20-Feb-2023	320.60	300.00	300.00	300.00	300.00	300.00	300.00	1	0.00	1	1	100.00
SREIBNPNCD	Y8	20-Feb-2023	290.00	245.00	275.00	245.00	275.00	275.00	255.74	108	0.28	14	107	99.07
SRF	EQ	20-Feb-2023	2318.85	2320.00	2337.95	2300.00	2309.70	2312.35	2318.00	518037	12008.12	24510	326309	62.99
SRHHYPOLTD	EQ	20-Feb-2023	463.80	465.05	468.85	440.55	444.90	447.50	454.01	22498	102.14	1974	14053	62.46
SRPL	EQ	20-Feb-2023	56.75	56.75	57.00	51.10	52.45	52.20	53.33	84445	45.04	817	53143	62.93
SSWL	EQ	20-Feb-2023	154.55	152.80	157.20	152.80	156.90	155.00	155.49	70247	109.23	2814	38604	54.95
STAMPEDE	BE	20-Feb-2023	1.00	1.00	1.00	1.00	1.00	1.00	1.00	101182	1.01	15	-	-
STAR	EQ	20-Feb-2023	296.20	297.40	299.90	293.85	296.15	295.50	296.54	123530	366.31	4542	42138	34.11
STARCEMENT	EQ	20-Feb-2023	113.60	114.25	115.15	110.10	110.40	110.80	112.93	274523	310.02	3937	116250	42.35
STARHEALTH	EQ	20-Feb-2023	509.05	517.00	577.60	512.00	554.00	566.20	546.34	3534907	19312.57	92938	1173768	33.21
STARPAPER	EQ	20-Feb-2023	170.70	170.50	171.40	168.00	170.35	169.20	169.98	11889	20.21	418	6920	58.21
STARTECK	EQ	20-Feb-2023	130.85	130.00	134.85	130.00	133.65	132.10	130.51	13656	17.82	123	3190	23.36
STCINDIA	EQ	20-Feb-2023	77.75	77.65	78.35	76.50	76.50	76.50	77.31	16157	12.49	325	12829	79.40
STEELCAS	EQ	20-Feb-2023	527.35	532.70	532.70	504.55	515.00	513.00	513.91	26703	137.23	2395	15363	57.53
STEELCITY	EQ	20-Feb-2023	60.85	62.90	63.00	59.70	61.50	60.85	60.94	33752	20.57	539	20892	61.90
STEELXIND	EQ	20-Feb-2023	14.65	14.75	15.05	14.25	14.95	14.90	14.79	1514037	223.90	1331	1166796	77.07
STEL	EQ	20-Feb-2023	135.50	136.50	137.90	135.00	137.90	137.20	136.37	4568	6.23	114	2842	62.22
STERTOOLS	EQ	20-Feb-2023	335.05	337.15	341.25	325.00	326.00	327.00	329.45	122484	403.52	5238	40805	33.31
STLTECH	EQ	20-Feb-2023	171.30	171.10	172.00	169.15	170.15	170.15	170.74	244541	417.54	3574	107890	44.12
STOVEKRAFT	EQ	20-Feb-2023	454.80	454.95	460.00	450.60	452.00	451.65	452.53	34257	155.02	2438	20448	59.69
STYLAMIND	EQ	20-Feb-2023	1103.85	1103.00	1127.05	1096.55	1113.95	1118.95	1117.09	24975	278.99	3651	10604	42.46
STYRENIX	EQ	20-Feb-2023	749.40	749.60	770.00	749.60	759.30	756.15	759.25	12561	95.37	2122	7872	62.67
SUBEXLTD	EQ	20-Feb-2023	31.50	31.75	31.75	30.00	30.65	30.65	30.88	2533531	782.47	6194	1237358	48.84
SUBROS	EQ	20-Feb-2023	293.85	290.25	294.40	289.00	291.15	291.80	290.98	4471	13.01	381	2030	45.40
SUDARSCHEM	EQ	20-Feb-2023	362.05	363.00	393.45	358.85	369.00	368.80	379.31	451403	1712.24	15245	109634	24.29
SUKHJITS	EQ	20-Feb-2023	400.05	396.70	405.00	394.85	401.55	398.05	401.39	1887	7.57	152	1396	73.98
SULA	EQ	20-Feb-2023	386.50	385.05	392.00	382.00	385.00	383.85	387.00	251765	974.33	8460	78860	31.32
SUMEETINDS	BE	20-Feb-2023	3.30	3.40	3.40	3.20	3.25	3.25	3.29	66451	2.18	90	-	-
SUMICHEM	EQ	20-Feb-2023	427.95	430.20	482.00	430.15	472.90	475.70	470.05	5322779	25019.46	95132	465323	8.74
SUMIT	BE	20-Feb-2023	35.70	35.70	35.70	34.25	35.00	35.00	34.72	16381	5.69	79	-	-
SUMMITSEC	EQ	20-Feb-2023	592.50	585.10	595.25	579.55	583.00	584.80	587.46	3535	20.77	309	2136	60.42
SUNCLAYLTD	EQ	20-Feb-2023	4666.20	4636.25	4688.00	4636.25	4669.00	4653.05	4656.04	2900	135.03	675	1742	60.07
SUNDARAM	EQ	20-Feb-2023	2.65	2.65	2.65	2.45	2.50	2.55	2.56	855482	21.89	527	686617	80.26
SUNDARMFIN	EQ	20-Feb-2023	2353.25	2359.85	2359.85	2321.00	2330.00	2327.75	2327.80	43827	1020.21	1955	39230	89.51
SUNDARMHLD	EQ	20-Feb-2023	88.45	89.00	89.00	87.55	88.00	87.80	88.32	31065	27.44	565	21291	68.54
SUNDRMBRAK	EQ	20-Feb-2023	301.55	301.55	305.90	300.00	300.00	301.50	301.96	316	0.95	42	259	81.96
SUNDRMFAST	EQ	20-Feb-2023	994.25	999.25	999.50	986.60	992.80	990.60	991.66	29018	287.76	2513	16927	58.33
SUNFLAG	EQ	20-Feb-2023	143.35	143.80	151.00	138.65	139.00	140.35	146.55	2332669	3418.48	22871	508342	21.79
SUNPHARMA	EQ	20-Feb-2023	984.50	990.15	991.65	974.95	986.00	984.40	983.44	2157871	21221.37	49694	1395889	64.69
SUNTECK	EQ	20-Feb-2023	325.60	321.60	331.40	316.10	317.95	319.00	325.63	139354	453.78	6054	30279	21.73
SUNTV	EQ	20-Feb-2023	454.35	451.55	455.85	448.25	450.65	450.40	450.93	263275	1187.18	7159	62686	23.81
SUPERHOUSE	EQ	20-Feb-2023	211.95	213.35	254.00	210.50	254.00	252.00	243.58	456543	1112.03	11793	212214	46.48
SUPERSPIN	EQ	20-Feb-2023	8.85	8.60	8.85	8.15	8.15	8.25	8.52	108763	9.27	1064	58952	54.20
SUPRAJIT	EQ	20-Feb-2023	359.15	364.50	364.50	352.00	355.10	356.20	357.16	197015	703.66	9394	114060	57.89
SUPREMEENG	EQ	20-Feb-2023	1.10	1.10	1.10	1.05	1.10	1.05	1.08	158658	1.71	188	91285	57.54
SUPREMEIND	EQ	20-Feb-2023	2746.50	2762.20	2789.00	2647.00	2700.50	2701.45	2687.55	168235	4521.39	23117	68080	40.47
SUPREMEINF	EQ	20-Feb-2023	21.50	21.30	21.45	21.10	21.20	21.20	21.22	3172	0.67	28	3006	94.77
SUPRIYA	EQ	20-Feb-2023	219.80	218.00	221.25	211.50	214.10	213.25	214.34	346349	742.38	8573	79029	22.82
SURANASOL	EQ	20-Feb-2023	19.55	20.55	20.55	19.55	19.80	19.70	19.84	28009	5.56	586	16128	57.58
SURANAT&P	EQ	20-Feb-2023	9.40	9.40	9.90	9.25	9.60	9.60	9.64	90040	8.68	455	65947	73.24
SURANI	SM	20-Feb-2023	29.20	29.00	29.40	29.00	29.40	29.40	29.32	10000	2.93	5	10000	100.00
SURYALAXMI	EQ	20-Feb-2023	53.85	53.90	54.10	52.95	53.00	53.15	53.27	5724	3.05	133	4595	80.28
SURYAROSNI	EQ	20-Feb-2023	694.55	698.00	705.95	670.00	676.90	674.85	685.45	265554	1820.23	13233	68083	25.64
SURYODAY	EQ	20-Feb-2023	104.05	104.00	104.95	100.00	101.35	100.90	101.38	475801	482.37	5348	300970	63.26
SUTLEJTEX	EQ	20-Feb-2023	50.40	51.00	51.00	48.50	49.05	49.15	49.62	65363	32.44	1006	47439	72.58
SUULD	EQ	20-Feb-2023	23.55	23.55	24.45	22.40	22.40	22.40	22.97	744695	171.09	2352	418667	56.22
SUVEN	EQ	20-Feb-2023	58.55	58.40	58.80	57.80	57.90	57.85	58.13	92797	53.94	878	61183	65.93
SUVENPHAR	EQ	20-Feb-2023	482.90	482.40	485.40	476.20	481.00	481.15	481.47	141716	682.32	3872	81758	57.69
SUVIDHAA	EQ	20-Feb-2023	4.40	4.45	4.45	4.20	4.20	4.25	4.29	83467	3.58	277	51455	61.65
SUZLON	EQ	20-Feb-2023	8.90	8.90	9.10	8.45	8.60	8.55	8.80	118491096	10425.66	38442	34687651	29.27
SUZLONPP	E1	20-Feb-2023	6.00	6.05	6.15	5.80	5.85	5.85	5.95	4677884	278.38	1126	2050779	43.84
SVPGLOB	EQ	20-Feb-2023	29.90	29.90	29.90	26.20	26.40	26.60	27.98	1491917	417.41	3509	1045819	70.10
SWANENERGY	EQ	20-Feb-2023	277.15	277.45	278.00	268.35	269.25	270.15	271.10	131600	356.77	3647	56273	42.76
SWARAJ	SM	20-Feb-2023	44.20	44.20	45.00	44.20	45.00	45.00	44.60	4000	1.78	2	4000	100.00
SWARAJENG	EQ	20-Feb-2023	1591.10	1592.00	1607.45	1578.10	1585.00	1587.55	1593.56	2583	41.16	664	1483	57.41
SWASTIK	SM	20-Feb-2023	91.45	92.90	93.00	89.75	89.75	89.75	91.98	4800	4.41	4	4800	100.00
SWELECTES	EQ	20-Feb-2023	297.85	298.80	300.70	292.00	293.00	293.55	294.44	30359	89.39	2109	16639	54.81
SWSOLAR	EQ	20-Feb-2023	298.20	298.25	301.60	293.00	293.15	293.95	296.37	159468	472.61	6229	94776	59.43
SYMPHONY	EQ	20-Feb-2023	1055.55	1070.00	1070.00	1040.00	1058.00	1060.15	1061.00	37826	401.33	7141	18273	48.31
SYNCOMF	EQ	20-Feb-2023	7.10	7.15	7.15	6.20	6.95	6.90	6.94	1408373	97.72	2511	816102	57.95
SYNGENE	EQ	20-Feb-2023	567.45	570.40	572.70	562.85	565.25	565.35	567.25	328716	1864.63	16180	179741	54.68
SYRMA	EQ	20-Feb-2023	260.95	261.95	263.55	257.00	258.50	258.25	260.26	167898	436.97	7461	63581	37.87
TAINWALCHM	BE	20-Feb-2023	105.35	103.00	107.95	103.00	104.00	104.00	105.25	3139	3.30	53	-	-
TAJGVK	EQ	20-Feb-2023	184.25	183.00	184.20	179.95	181.95	180.50	181.13	109044	197.52	4648	56327	51.66
TAKE	EQ	20-Feb-2023	19.55	19.60	19.70	18.95	19.10	19.00	19.18	214964	41.24	1397	148989	69.31
TALBROAUTO	EQ	20-Feb-2023	482.05	486.80	499.75	476.60	477.95	478.00	484.91	66693	323.40	5803	26728	40.08
TANLA	EQ	20-Feb-2023	675.20	674.95	682.00	655.60	665.00	665.20	666.74	444537	2963.92	17476	83130	18.70
TANTIACONS	BZ	20-Feb-2023	10.90	10.95	11.40	10.60	11.00	11.00	11.08	5883	0.65	15	-	-
TAPIFRUIT	SM	20-Feb-2023	99.00	98.40	98.40	98.40	98.40	98.40	98.40	6000	5.90	2	6000	100.00
TARACHAND	SM	20-Feb-2023	86.55	85.00	87.50	85.00	86.55	86.55	86.35	6000	5.18	3	6000	100.00
TARC	EQ	20-Feb-2023	38.15	38.25	38.90	37.75	37.90	37.80	38.17	201778	77.03	1154	127772	63.32
TARMAT	EQ	20-Feb-2023	56.45	57.25	62.75	56.30	62.70	61.55	60.53	97130	58.79	1398	53770	55.36
TARSONS	EQ	20-Feb-2023	623.00	624.00	624.10	606.05	609.00	611.20	613.83	59151	363.09	6462	34534	58.38
TASTYBITE	EQ	20-Feb-2023	9081.65	9144.00	9195.00	8986.65	9195.00	9106.70	9103.92	609	55.44	313	365	59.93
TATACAPHSG	N4	20-Feb-2023	1002.50	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
TATACAPHSG	N8	20-Feb-2023	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	4	0.04	1	4	100.00
TATACHEM	EQ	20-Feb-2023	1018.85	1020.65	1025.70	1004.50	1010.50	1010.95	1013.78	598142	6063.86	32444	142864	23.88
TATACOFFEE	EQ	20-Feb-2023	210.85	209.10	210.70	208.70	209.85	209.35	209.53	195600	409.85	3049	76887	39.31
TATACOMM	EQ	20-Feb-2023	1240.25	1240.25	1258.00	1230.00	1237.00	1238.25	1248.40	236553	2953.14	12424	90203	38.13
TATACONSUM	EQ	20-Feb-2023	726.25	726.95	729.45	718.60	722.00	721.80	720.71	1316763	9489.98	33996	920995	69.94
TATAELXSI	EQ	20-Feb-2023	6662.90	6666.05	6720.00	6625.00	6659.95	6666.90	6683.29	68365	4569.03	13927	21691	31.73
TATAINVEST	EQ	20-Feb-2023	2213.35	2213.55	2233.20	2099.00	2114.00	2107.05	2122.24	94732	2010.44	16417	41990	44.33
TATAMETALI	EQ	20-Feb-2023	776.60	774.15	781.15	767.75	775.00	777.25	775.68	40225	312.02	1799	18569	46.16
TATAMOTORS	EQ	20-Feb-2023	439.90	441.80	445.30	436.25	442.15	443.00	441.37	9717197	42888.69	148264	4045858	41.64
TATAMTRDVR	EQ	20-Feb-2023	221.55	221.60	223.50	220.10	221.50	221.85	222.17	1149479	2553.85	11665	460163	40.03
TATAPOWER	EQ	20-Feb-2023	204.70	204.80	205.35	202.20	203.60	203.80	203.39	7780404	15824.24	69011	3512183	45.14
TATASTEEL	EQ	20-Feb-2023	112.25	112.30	112.70	111.05	112.55	112.35	112.16	19896764	22316.99	105686	5342643	26.85
TATASTLLP	EQ	20-Feb-2023	655.50	655.50	662.65	649.00	660.80	658.65	657.21	22401	147.22	1386	4733	21.13
TATVA	EQ	20-Feb-2023	1985.80	1992.00	2005.45	1949.85	1973.00	1967.20	1980.25	4167	82.52	825	1928	46.27
TBZ	EQ	20-Feb-2023	71.80	71.95	72.15	70.50	71.35	71.05	71.04	47205	33.54	1176	14801	31.35
TCFSL	ND	20-Feb-2023	1038.00	1038.00	1041.00	1038.00	1038.65	1038.68	1038.77	1311	13.62	23	1291	98.47
TCFSL	NL	20-Feb-2023	1076.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
TCI	EQ	20-Feb-2023	642.80	650.00	655.00	636.65	652.95	649.30	647.19	25520	165.16	3073	11109	43.53
TCIEXP	EQ	20-Feb-2023	1520.10	1520.10	1551.35	1517.55	1520.00	1533.60	1537.54	9893	152.11	2943	4169	42.14
TCIFINANCE	BE	20-Feb-2023	3.25	3.25	3.25	3.15	3.25	3.25	3.23	1919	0.06	12	-	-
TCNSBRANDS	EQ	20-Feb-2023	501.60	494.90	497.95	465.00	466.90	467.55	479.42	136460	654.21	7416	26346	19.31
TCPLPACK	EQ	20-Feb-2023	1374.95	1372.00	1399.00	1370.10	1371.30	1373.50	1379.91	3676	50.73	956	1852	50.38
TCS	EQ	20-Feb-2023	3501.15	3502.00	3522.00	3475.05	3492.00	3487.30	3492.93	1296082	45271.28	79179	834881	64.42
TDPOWERSYS	EQ	20-Feb-2023	138.15	138.80	140.00	136.00	136.55	136.60	137.99	337610	465.87	6208	135368	40.10
TEAMLEASE	EQ	20-Feb-2023	2517.65	2530.90	2533.45	2501.10	2502.00	2518.30	2521.86	4702	118.58	1268	2762	58.74
TECH	EQ	20-Feb-2023	31.66	31.66	32.60	31.66	31.75	31.88	31.93	1894	0.60	123	1205	63.62
TECHIN	EQ	20-Feb-2023	8.65	8.95	9.10	8.45	8.50	8.55	8.80	8204	0.72	234	5509	67.15
TECHM	EQ	20-Feb-2023	1129.20	1129.50	1156.85	1120.00	1145.00	1144.20	1146.01	4590531	52608.13	131718	1840306	40.09
TECHNOE	EQ	20-Feb-2023	361.65	366.40	367.95	352.20	352.50	355.80	359.92	162177	583.70	8268	117752	72.61
TEGA	EQ	20-Feb-2023	636.65	643.80	645.45	637.00	637.15	640.50	640.59	20347	130.34	1554	12614	61.99
TEJASNET	EQ	20-Feb-2023	611.65	614.40	617.00	596.25	600.50	601.95	606.17	930767	5642.04	28440	250013	26.86
TEMBO	EQ	20-Feb-2023	160.80	161.90	163.10	159.30	161.80	160.65	161.93	75751	122.66	470	13428	17.73
TERASOFT	EQ	20-Feb-2023	41.05	41.55	41.60	40.20	40.50	40.30	40.58	7325	2.97	196	3975	54.27
TEXINFRA	EQ	20-Feb-2023	54.75	54.00	55.45	53.75	54.20	54.15	54.15	6259	3.39	106	4705	75.17
TEXMOPIPES	EQ	20-Feb-2023	54.70	55.45	55.60	54.10	55.00	54.45	54.80	22692	12.43	654	14706	64.81
TEXRAIL	EQ	20-Feb-2023	48.00	48.30	48.30	46.70	46.85	46.85	47.23	1057701	499.57	7541	326438	30.86
TFCILTD	EQ	20-Feb-2023	73.20	73.00	73.65	72.30	72.35	72.40	72.70	214327	155.81	1249	88385	41.24
TFL	EQ	20-Feb-2023	9.15	9.00	9.40	8.55	8.60	8.80	8.94	9514	0.85	67	5266	55.35
TGBHOTELS	EQ	20-Feb-2023	10.00	10.45	10.45	9.60	9.60	9.65	9.78	6520	0.64	89	4699	72.07
THANGAMAYL	EQ	20-Feb-2023	1009.60	1014.60	1023.90	1005.00	1005.00	1011.55	1014.07	2336	23.69	387	1299	55.61
THEINVEST	EQ	20-Feb-2023	85.35	86.00	86.00	83.00	83.00	83.30	83.62	5192	4.34	189	3545	68.28
THEJO	SM	20-Feb-2023	1300.00	1300.00	1310.00	1300.00	1310.00	1310.00	1305.44	1350	17.62	9	1350	100.00
THEMISMED	EQ	20-Feb-2023	1346.60	1366.80	1369.85	1324.05	1340.00	1335.10	1340.55	2453	32.88	566	1606	65.47
THERMAX	EQ	20-Feb-2023	2046.65	2041.00	2045.10	2008.00	2015.05	2015.20	2022.36	63351	1281.18	4626	52158	82.33
THOMASCOOK	EQ	20-Feb-2023	66.15	66.15	66.70	64.30	65.10	64.80	65.08	263385	171.41	2578	140175	53.22
THOMASCOTT	BE	20-Feb-2023	42.90	43.80	44.00	42.90	44.00	44.00	43.72	10	0.00	6	-	-
THYROCARE	EQ	20-Feb-2023	475.00	476.95	479.70	473.00	474.40	474.90	475.33	33509	159.28	1738	23826	71.10
TI	EQ	20-Feb-2023	114.30	115.40	116.80	112.50	113.00	113.55	114.87	238654	274.14	8077	103816	43.50
TIDEWATER	EQ	20-Feb-2023	981.45	991.00	991.00	967.50	971.90	969.70	974.09	16414	159.89	1617	11857	72.24
TIIL	EQ	20-Feb-2023	1105.65	1116.70	1120.95	1040.00	1065.00	1051.20	1066.98	38099	406.51	3761	18501	48.56
TIINDIA	EQ	20-Feb-2023	2421.65	2400.00	2485.00	2375.00	2456.00	2471.40	2419.29	324367	7847.37	18774	210566	64.92
TIJARIA	BE	20-Feb-2023	7.05	7.05	7.35	6.70	6.70	6.75	6.84	15359	1.05	41	-	-
TIL	BE	20-Feb-2023	159.35	156.00	167.00	155.00	155.00	160.25	160.24	3511	5.63	76	-	-
TIMESGTY	EQ	20-Feb-2023	47.55	47.55	48.65	46.40	47.90	47.40	47.34	2048	0.97	66	1431	69.87
TIMETECHNO	EQ	20-Feb-2023	87.10	87.55	87.70	83.20	83.70	83.90	85.07	657890	559.69	5580	220457	33.51
TIMKEN	EQ	20-Feb-2023	3155.90	3143.05	3198.00	3113.30	3140.00	3147.05	3159.00	62721	1981.36	9155	22457	35.80
TINPLATE	EQ	20-Feb-2023	323.20	325.50	326.30	319.50	324.00	324.70	323.65	107775	348.81	3253	35041	32.51
TIPSFILMS	EQ	20-Feb-2023	413.70	420.00	429.60	404.00	413.00	408.05	412.70	4170	17.21	448	2389	57.29
TIPSINDLTD	EQ	20-Feb-2023	1640.45	1635.00	1650.00	1605.35	1608.00	1618.95	1625.54	6127	99.60	1562	3723	60.76
TIRUMALCHM	EQ	20-Feb-2023	187.50	187.75	189.35	183.95	185.05	186.10	186.91	181122	338.53	4103	89910	49.64
TIRUPATIFL	EQ	20-Feb-2023	14.25	14.25	14.65	14.05	14.15	14.35	14.32	149043	21.34	773	76417	51.27
TITAN	EQ	20-Feb-2023	2500.30	2500.00	2507.25	2466.30	2478.00	2474.15	2484.94	460090	11432.94	36989	200276	43.53
TMB	EQ	20-Feb-2023	443.75	452.00	454.70	445.95	452.85	451.75	450.65	53706	242.03	4562	27021	50.31
TNIDETF	EQ	20-Feb-2023	56.75	56.90	57.11	56.20	56.90	56.66	56.69	3160	1.79	106	1837	58.13
TNPETRO	EQ	20-Feb-2023	82.50	83.00	84.30	83.00	83.60	83.65	83.67	70835	59.27	1192	42622	60.17
TNPL	EQ	20-Feb-2023	225.25	226.35	229.30	225.15	225.50	225.65	227.05	130719	296.80	2402	71316	54.56
TNTELE	BE	20-Feb-2023	7.20	7.55	7.55	6.95	7.25	7.25	7.09	11988	0.85	42	-	-
TOKYOPLAST	EQ	20-Feb-2023	92.75	93.00	93.70	92.65	93.00	93.05	93.05	980	0.91	41	644	65.71
TORNTPHARM	EQ	20-Feb-2023	1489.75	1492.95	1498.45	1471.90	1479.30	1481.85	1482.41	168588	2499.17	11487	88901	52.73
TORNTPOWER	EQ	20-Feb-2023	506.75	508.95	517.90	505.05	513.00	511.45	510.78	1255526	6412.94	25520	219518	17.48
TOTAL	EQ	20-Feb-2023	129.50	129.50	134.00	129.40	130.00	130.40	131.27	19632	25.77	1270	8579	43.70
TOUCHWOOD	BE	20-Feb-2023	162.10	160.00	160.00	154.00	154.00	154.00	154.23	22243	34.31	72	-	-
TPLPLASTEH	EQ	20-Feb-2023	32.60	33.70	33.70	32.60	32.80	32.65	32.93	16053	5.29	231	12963	80.75
TRACXN	EQ	20-Feb-2023	78.50	78.50	79.90	78.00	78.20	78.45	78.97	735171	580.60	4511	276478	37.61
TREEHOUSE	EQ	20-Feb-2023	13.90	14.25	14.25	13.30	13.30	13.55	13.74	17253	2.37	148	12381	71.76
TREJHARA	EQ	20-Feb-2023	65.85	66.50	66.50	63.60	64.90	64.20	64.93	13915	9.03	483	10347	74.36
TRENT	EQ	20-Feb-2023	1360.65	1360.05	1363.90	1333.30	1343.90	1343.85	1343.03	390430	5243.60	20421	201428	51.59
TRF	EQ	20-Feb-2023	166.65	164.15	167.45	164.15	167.20	166.70	166.60	7082	11.80	350	3952	55.80
TRIDENT	EQ	20-Feb-2023	31.70	31.85	32.50	31.50	31.95	31.95	31.98	5061329	1618.44	18555	1861586	36.78
TRIGYN	EQ	20-Feb-2023	100.75	101.00	101.00	98.50	99.40	99.50	99.81	61509	61.39	1696	37489	60.95
TRIL	EQ	20-Feb-2023	61.05	61.30	61.80	59.55	60.20	60.05	60.45	240249	145.24	2383	106994	44.53
TRITURBINE	EQ	20-Feb-2023	284.40	285.85	305.90	284.95	298.65	299.85	297.40	3261690	9700.37	69607	785165	24.07
TRIVENI	EQ	20-Feb-2023	281.40	282.80	283.40	277.55	279.90	279.35	280.66	169151	474.75	5003	77866	46.03
TRU	EQ	20-Feb-2023	60.95	61.55	61.90	60.20	60.50	60.70	60.88	198052	120.56	1157	145913	73.67
TTKHLTCARE	EQ	20-Feb-2023	956.60	952.15	960.75	931.00	935.10	936.05	941.51	6389	60.15	499	4103	64.22
TTKPRESTIG	EQ	20-Feb-2023	771.50	771.00	773.95	750.75	756.00	755.75	762.00	29881	227.69	3746	16178	54.14
TTL	EQ	20-Feb-2023	73.70	73.00	76.15	73.00	74.45	74.25	74.93	8998	6.74	250	4968	55.21
TTML	EQ	20-Feb-2023	66.10	66.45	66.50	63.55	64.00	63.80	64.13	2332993	1496.10	16898	1256969	53.88
TV18BRDCST	EQ	20-Feb-2023	33.45	33.50	33.80	32.30	32.45	32.50	32.84	3771213	1238.31	9110	1749066	46.38
TVSELECT	EQ	20-Feb-2023	344.65	345.00	348.80	335.00	337.00	337.65	338.81	153696	520.74	7284	37017	24.08
TVSMOTOR	EQ	20-Feb-2023	1103.85	1104.95	1136.00	1104.55	1133.00	1130.70	1127.11	1635712	18436.29	45929	602706	36.85
TVSSRICHAK	EQ	20-Feb-2023	2879.05	2893.45	2925.85	2850.00	2904.90	2896.40	2884.82	5050	145.68	1454	2117	41.92
TVTODAY	EQ	20-Feb-2023	218.05	218.50	219.55	215.05	217.20	216.65	216.50	199328	431.55	5030	108957	54.66
TVVISION	BE	20-Feb-2023	2.45	2.55	2.55	2.55	2.55	2.55	2.55	5	0.00	1	-	-
TWL	EQ	20-Feb-2023	214.75	214.80	219.05	211.00	218.10	218.35	216.66	458183	992.71	4955	298511	65.15
UBL	EQ	20-Feb-2023	1475.95	1473.95	1479.15	1448.55	1459.00	1459.10	1465.20	378443	5544.94	23403	164807	43.55
UCALFUEL	EQ	20-Feb-2023	114.40	114.10	115.75	112.05	112.10	112.50	113.90	19615	22.34	586	12817	65.34
UCOBANK	EQ	20-Feb-2023	26.15	26.25	26.65	25.10	25.35	25.45	25.84	10127892	2617.24	28758	3086271	30.47
UDAICEMENT	EQ	20-Feb-2023	30.70	30.70	31.50	30.30	30.40	30.45	30.77	251747	77.48	1182	101052	40.14
UFLEX	EQ	20-Feb-2023	486.30	484.40	488.85	480.00	485.40	486.10	484.05	70271	340.15	3745	30599	43.54
UFO	EQ	20-Feb-2023	81.20	81.20	81.55	79.55	80.10	80.00	80.38	55610	44.70	1021	37468	67.38
UGARSUGAR	EQ	20-Feb-2023	100.20	100.20	100.60	97.05	97.90	97.85	98.57	538487	530.76	5520	211958	39.36
UGROCAP	EQ	20-Feb-2023	154.35	155.70	156.55	152.00	152.30	153.60	154.41	30398	46.94	885	16698	54.93
UGROCAP	N1	20-Feb-2023	670.80	664.00	678.00	664.00	677.80	677.80	669.50	580	3.88	14	411	70.86
UGROCAP	N2	20-Feb-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1	0.01	1	1	100.00
UGROCAP	N7	20-Feb-2023	1008.00	1024.49	1024.49	1024.49	1024.49	1024.49	1024.49	2	0.02	1	2	100.00
UJAAS	BE	20-Feb-2023	1.90	1.85	1.95	1.85	1.95	1.95	1.92	201915	3.88	291	-	-
UJJIVAN	EQ	20-Feb-2023	267.00	267.00	267.80	260.40	263.00	262.45	262.57	358105	940.29	6198	247279	69.05
UJJIVANSFB	EQ	20-Feb-2023	27.40	27.50	27.85	27.15	27.35	27.30	27.47	3941385	1082.63	5271	1558970	39.55
ULTRACEMCO	EQ	20-Feb-2023	7297.85	7301.00	7492.00	7301.00	7416.05	7426.85	7398.49	713498	52788.06	63717	300650	42.14
UMAEXPORTS	EQ	20-Feb-2023	45.60	45.60	46.00	44.45	44.60	44.85	44.98	31285	14.07	723	19937	63.73
UMANGDAIRY	EQ	20-Feb-2023	60.05	60.15	60.95	60.15	60.50	60.65	60.57	4359	2.64	113	3833	87.93
UMESLTD	EQ	20-Feb-2023	4.10	4.10	4.30	3.95	4.10	4.10	4.07	27974	1.14	139	17632	63.03
UNICHEMLAB	EQ	20-Feb-2023	328.70	328.70	331.70	324.45	325.50	325.90	327.03	28045	91.72	1945	17110	61.01
UNIDT	EQ	20-Feb-2023	227.10	234.50	234.50	225.00	228.60	228.50	227.85	13551	30.88	950	7292	53.81
UNIENTER	EQ	20-Feb-2023	162.50	161.60	167.90	158.00	158.50	158.50	161.11	9327	15.03	650	4597	49.29
UNIINFO	EQ	20-Feb-2023	19.35	19.35	19.85	19.10	19.10	19.10	19.19	2864	0.55	67	1764	61.59
UNIONBANK	EQ	20-Feb-2023	70.90	71.00	71.60	69.90	70.25	70.40	70.44	5267372	3710.09	15413	1258113	23.89
UNIPARTS	EQ	20-Feb-2023	573.55	575.00	581.45	566.05	571.85	569.30	573.57	244222	1400.80	12295	153342	62.79
UNITECH	BZ	20-Feb-2023	1.55	1.55	1.60	1.50	1.50	1.50	1.53	1465062	22.46	452	-	-
UNITEDPOLY	BE	20-Feb-2023	102.15	105.90	105.90	98.10	100.00	98.90	99.89	3263	3.26	67	-	-
UNITEDTEA	EQ	20-Feb-2023	275.15	279.00	279.00	275.10	275.10	275.15	276.23	294	0.81	35	248	84.35
UNIVASTU	EQ	20-Feb-2023	90.45	93.95	93.95	89.10	89.45	90.20	90.89	15312	13.92	474	7538	49.23
UNIVCABLES	EQ	20-Feb-2023	345.20	345.90	368.80	341.05	366.00	363.30	356.12	129204	460.12	7622	47093	36.45
UNIVPHOTO	EQ	20-Feb-2023	424.75	424.25	424.25	404.85	406.00	406.50	410.96	1592	6.54	332	993	62.37
UNOMINDA	EQ	20-Feb-2023	513.70	513.70	514.95	502.00	510.00	510.70	508.54	176232	896.20	12410	96211	54.59
UPL	EQ	20-Feb-2023	770.15	762.00	769.75	755.00	757.90	757.95	762.09	1149759	8762.19	25554	596738	51.90
URAVI	SM	20-Feb-2023	154.00	150.00	150.00	150.00	150.00	150.00	150.00	7200	10.80	3	7200	100.00
URJA	EQ	20-Feb-2023	8.70	8.70	8.75	8.55	8.60	8.60	8.62	1318142	113.62	3509	562173	42.65
USASEEDS	SM	20-Feb-2023	574.80	546.10	564.00	546.10	546.10	546.10	548.15	58800	322.31	46	44400	75.51
USHAMART	EQ	20-Feb-2023	181.95	182.85	184.45	178.40	179.25	180.65	180.54	799210	1442.91	9100	519843	65.04
UTIAMC	EQ	20-Feb-2023	688.40	690.00	694.00	662.00	672.70	670.30	669.91	445506	2984.50	10029	345427	77.54
UTIBANKETF	EQ	20-Feb-2023	41.39	41.88	43.02	41.00	43.02	41.49	41.41	17755	7.35	427	8350	47.03
UTINEXT50	EQ	20-Feb-2023	40.59	40.65	40.89	40.02	40.44	40.49	40.64	58303	23.69	477	34103	58.49
UTINIFTETF	EQ	20-Feb-2023	1913.24	1913.50	1953.25	1902.18	1904.00	1908.45	1911.32	11071	211.60	327	7381	66.67
UTISENSETF	EQ	20-Feb-2023	646.07	647.16	652.89	645.01	647.92	647.83	649.59	3553	23.08	116	3038	85.51
UTISXN50	EQ	20-Feb-2023	48.59	48.65	49.86	48.10	49.00	48.56	48.82	1875	0.92	85	1206	64.32
UTTAMSUGAR	EQ	20-Feb-2023	257.25	258.00	259.65	252.45	254.90	254.40	255.20	37685	96.17	2150	13200	35.03
UWCSL	SM	20-Feb-2023	95.00	99.25	99.25	99.25	99.25	99.25	99.25	4000	3.97	1	4000	100.00
V2RETAIL	EQ	20-Feb-2023	86.95	88.40	88.40	86.00	86.20	86.60	86.67	15150	13.13	517	8967	59.19
VADILALIND	EQ	20-Feb-2023	2545.95	2545.95	2594.70	2542.00	2558.00	2550.75	2560.54	9248	236.80	1917	5459	59.03
VAIBHAVGBL	EQ	20-Feb-2023	322.85	324.05	345.15	323.25	336.00	335.60	336.54	565330	1902.55	20591	194262	34.36
VAISHALI	EQ	20-Feb-2023	154.85	161.00	169.25	160.00	163.90	163.65	164.53	947434	1558.78	13978	394684	41.66
VAKRANGEE	EQ	20-Feb-2023	23.55	23.55	23.65	23.15	23.25	23.25	23.31	1254938	292.50	3154	758717	60.46
VALIANTORG	EQ	20-Feb-2023	423.45	427.70	427.70	417.50	421.80	420.70	420.91	21630	91.04	2734	8841	40.87
VARDHACRLC	EQ	20-Feb-2023	51.00	51.05	51.85	50.00	50.50	50.30	50.86	11139	5.66	265	7969	71.54
VARDMNPOLY	EQ	20-Feb-2023	20.65	20.65	20.75	19.65	19.80	19.95	20.25	9502	1.92	193	7128	75.02
VARROC	EQ	20-Feb-2023	266.70	266.70	268.70	257.05	258.00	258.15	260.49	199038	518.48	6486	114041	57.30
VASCONEQ	EQ	20-Feb-2023	31.80	31.80	32.40	31.20	31.35	31.60	31.69	431913	136.87	1576	273324	63.28
VASWANI	EQ	20-Feb-2023	23.35	23.70	25.60	23.05	24.20	23.95	24.24	100857	24.45	680	47509	47.11
VBL	EQ	20-Feb-2023	1283.20	1289.90	1334.85	1287.05	1311.00	1307.50	1315.35	1808117	23783.13	67661	702323	38.84
VCL	EQ	20-Feb-2023	2.95	3.00	3.05	2.80	2.85	2.85	2.85	568777	16.22	1043	384127	67.54
VEDL	EQ	20-Feb-2023	314.00	313.35	315.70	310.15	310.70	310.85	312.65	5264100	16458.11	51793	2123408	40.34
VEEKAYEM	SM	20-Feb-2023	44.80	42.60	42.60	42.60	42.60	42.60	42.60	4000	1.70	1	4000	100.00
VENKEYS	EQ	20-Feb-2023	1734.10	1749.60	1749.60	1703.10	1712.00	1709.25	1720.68	22467	386.58	4015	9515	42.35
VENUSPIPES	EQ	20-Feb-2023	725.75	729.95	729.95	721.45	722.50	722.70	724.28	102108	739.54	1404	69690	68.25
VENUSREM	EQ	20-Feb-2023	149.65	151.85	151.85	146.85	148.05	148.25	148.68	21997	32.70	751	13443	61.11
VERA	SM	20-Feb-2023	59.10	62.05	62.05	62.05	62.05	62.05	62.05	24000	14.89	5	24000	100.00
VERANDA	EQ	20-Feb-2023	202.85	204.60	207.45	201.20	206.50	205.40	204.12	37891	77.34	1632	17543	46.30
VERTOZ	BE	20-Feb-2023	195.15	195.00	203.00	194.00	194.00	194.00	197.36	23042	45.47	204	-	-
VESUVIUS	EQ	20-Feb-2023	1791.75	1817.00	1817.00	1760.00	1799.95	1790.85	1795.23	15706	281.96	2920	10226	65.11
VETO	EQ	20-Feb-2023	96.55	95.55	97.95	95.05	95.50	95.70	96.32	28671	27.62	783	13997	48.82
VGUARD	EQ	20-Feb-2023	249.70	250.00	250.90	242.60	245.15	246.10	247.36	267654	662.07	11631	170845	63.83
VHL	EQ	20-Feb-2023	2755.55	2819.00	2819.00	2670.00	2670.00	2720.60	2743.08	685	18.79	147	381	55.62
VIDHIING	EQ	20-Feb-2023	324.35	322.00	334.90	322.00	330.10	330.40	331.18	33577	111.20	1193	19446	57.91
VIJAYA	EQ	20-Feb-2023	413.90	413.95	414.95	400.20	402.60	401.75	403.48	51626	208.30	6961	24563	47.58
VIJIFIN	BE	20-Feb-2023	2.70	2.75	2.75	2.65	2.70	2.65	2.69	35781	0.96	353	-	-
VIKASECO	EQ	20-Feb-2023	3.05	3.05	3.10	2.90	3.00	3.00	3.01	5326398	160.21	2585	2234720	41.96
VIKASLIFE	EQ	20-Feb-2023	4.05	4.05	4.10	3.95	3.95	4.00	4.04	12769223	516.19	4002	8529541	66.80
VIKASPROP	BZ	20-Feb-2023	0.55	0.55	0.60	0.55	0.60	0.55	0.57	481671	2.73	286	-	-
VIKASWSP	BZ	20-Feb-2023	1.35	1.30	1.40	1.30	1.35	1.30	1.32	119716	1.59	110	-	-
VIMTALABS	EQ	20-Feb-2023	312.85	315.80	315.80	308.15	309.50	309.35	311.97	58912	183.79	1229	51596	87.58
VINATIORGA	EQ	20-Feb-2023	1878.80	1890.50	1890.50	1855.00	1865.00	1864.75	1863.07	23881	444.92	4979	11894	49.81
VINDHYATEL	EQ	20-Feb-2023	1659.00	1659.00	1661.95	1637.20	1649.00	1646.10	1645.99	4577	75.34	572	2916	63.71
VINEETLAB	EQ	20-Feb-2023	54.95	54.50	55.95	54.00	54.00	55.10	54.82	11517	6.31	189	8054	69.93
VINNY	BE	20-Feb-2023	275.10	285.00	288.85	283.00	288.85	288.85	288.59	99308	286.60	674	-	-
VINYLINDIA	EQ	20-Feb-2023	380.65	385.00	385.00	365.75	367.00	367.35	372.60	28948	107.86	1843	19971	68.99
VIPCLOTHNG	EQ	20-Feb-2023	42.80	42.80	42.95	41.60	42.00	42.20	42.25	95344	40.28	698	46743	49.03
VIPIND	EQ	20-Feb-2023	665.05	666.95	674.80	656.95	669.00	661.65	667.24	56789	378.92	4808	26256	46.23
VIPULLTD	BE	20-Feb-2023	13.35	13.65	13.65	12.80	13.35	13.35	13.23	26983	3.57	36	-	-
VISAKAIND	EQ	20-Feb-2023	376.30	377.00	384.45	377.00	382.00	383.25	381.56	25112	95.82	1081	13216	52.63
VISASTEEL	BE	20-Feb-2023	13.10	13.45	13.45	12.80	12.80	12.80	12.91	13535	1.75	80	-	-
VISESHINFO	BE	20-Feb-2023	0.50	0.50	0.55	0.45	0.50	0.50	0.48	7783523	37.63	3223	-	-
VISHAL	EQ	20-Feb-2023	19.45	19.70	21.55	19.35	20.25	20.20	20.40	237321	48.41	1438	153757	64.79
VISHNU	EQ	20-Feb-2023	277.70	277.00	290.00	275.00	287.15	288.85	285.24	77669	221.55	2453	53181	68.47
VISHWARAJ	EQ	20-Feb-2023	15.95	16.05	16.05	15.85	15.95	15.95	15.92	270132	42.99	924	125064	46.30
VITAL	SM	20-Feb-2023	103.30	103.75	103.75	101.00	101.50	101.50	101.96	88800	90.54	18	86400	97.30
VIVIDHA	EQ	20-Feb-2023	1.05	1.00	1.05	1.00	1.05	1.00	1.01	496450	5.03	1097	325247	65.51
VIVIMEDLAB	BZ	20-Feb-2023	8.90	8.45	8.45	8.45	8.45	8.45	8.45	24581	2.08	97	-	-
VIVO	SM	20-Feb-2023	117.00	111.15	117.15	111.15	117.15	117.15	113.15	4800	5.43	3	3200	66.67
VLSFINANCE	EQ	20-Feb-2023	164.85	165.70	169.65	162.00	162.00	163.75	165.71	57104	94.63	1610	28513	49.93
VMARCIND	SM	20-Feb-2023	50.55	52.00	55.00	47.10	53.90	53.25	51.62	315000	162.60	91	210000	66.67
VMART	EQ	20-Feb-2023	2499.15	2510.00	2525.00	2430.00	2510.00	2484.15	2463.53	15183	374.04	3708	5972	39.33
VOLTAMP	EQ	20-Feb-2023	2986.50	2986.50	2995.10	2831.05	2858.35	2854.85	2904.54	17328	503.30	4010	8651	49.92
VOLTAS	EQ	20-Feb-2023	855.10	859.70	882.80	850.35	875.00	873.05	871.69	1472792	12838.19	47918	436233	29.62
VRLLOG	EQ	20-Feb-2023	539.95	541.00	563.00	531.30	560.00	557.60	550.81	227491	1253.05	11242	91622	40.27
VSCL	SM	20-Feb-2023	34.85	33.10	35.85	33.10	35.85	35.85	34.48	6000	2.07	2	6000	100.00
VSSL	EQ	20-Feb-2023	352.65	355.10	355.10	341.20	342.50	343.40	347.24	125332	435.20	7223	28672	22.88
VSTIND	EQ	20-Feb-2023	3114.15	3137.00	3150.00	3100.00	3100.00	3106.55	3112.72	4239	131.95	1063	2641	62.30
VSTTILLERS	EQ	20-Feb-2023	2191.25	2194.10	2249.90	2177.00	2189.20	2195.05	2225.12	18377	408.91	1590	15616	84.98
VTL	EQ	20-Feb-2023	313.50	314.05	316.20	307.65	310.10	310.70	312.09	100929	314.99	8291	44677	44.27
WABAG	EQ	20-Feb-2023	330.35	331.70	333.65	325.05	327.00	326.35	329.13	109147	359.23	3664	60480	55.41
WALCHANNAG	EQ	20-Feb-2023	61.75	62.90	63.55	61.10	62.00	61.80	62.54	65824	41.16	781	42751	64.95
WANBURY	BE	20-Feb-2023	40.30	40.60	40.60	39.05	40.00	39.45	39.69	6585	2.61	42	-	-
WATERBASE	EQ	20-Feb-2023	71.95	72.65	73.00	71.10	71.25	71.30	71.49	21350	15.26	357	11311	52.98
WEALTH	EQ	20-Feb-2023	343.05	345.10	347.90	338.00	338.00	338.10	340.11	324	1.10	61	217	66.98
WEBELSOLAR	EQ	20-Feb-2023	83.85	83.05	84.55	80.10	81.30	81.15	82.45	116667	96.19	1893	80849	69.30
WEIZMANIND	EQ	20-Feb-2023	103.20	105.50	105.50	100.20	101.80	101.35	102.22	10080	10.30	444	7038	69.82
WEL	EQ	20-Feb-2023	221.60	211.45	227.90	211.45	215.00	218.10	219.65	2827	6.21	130	2370	83.83
WELCORP	EQ	20-Feb-2023	195.15	195.80	196.95	193.15	194.45	194.35	194.90	184146	358.89	3349	60452	32.83
WELENT	EQ	20-Feb-2023	137.05	137.05	137.95	135.15	136.00	135.90	135.85	76487	103.91	2101	42638	55.75
WELINV	EQ	20-Feb-2023	271.95	265.15	269.45	265.15	269.45	269.45	266.39	127	0.34	11	83	65.35
WELSPUNIND	EQ	20-Feb-2023	71.15	71.15	71.85	69.80	71.00	70.65	70.50	319925	225.54	2452	132386	41.38
WENDT	EQ	20-Feb-2023	8554.10	8450.10	8789.00	8450.10	8669.50	8662.80	8695.79	1438	125.05	531	674	46.87
WESTLIFE	EQ	20-Feb-2023	676.65	679.00	684.80	661.50	666.00	666.20	667.88	87222	582.54	8451	50756	58.19
WEWIN	EQ	20-Feb-2023	42.95	42.80	43.00	41.25	41.85	41.75	42.18	4569	1.93	138	4160	91.05
WHEELS	EQ	20-Feb-2023	530.05	527.25	532.75	522.10	523.00	523.35	526.73	5269	27.75	626	3130	59.40
WHIRLPOOL	EQ	20-Feb-2023	1286.70	1290.00	1306.75	1282.85	1299.95	1296.70	1293.85	73865	955.70	8748	26479	35.85
WILLAMAGOR	EQ	20-Feb-2023	21.55	21.25	21.80	20.55	20.80	21.05	21.16	11982	2.53	140	7233	60.37
WINDLAS	EQ	20-Feb-2023	255.65	256.00	257.40	252.20	253.00	255.40	255.72	66652	170.44	1534	54153	81.25
WINDMACHIN	EQ	20-Feb-2023	44.70	45.75	45.75	42.10	42.75	42.60	43.36	96038	41.64	889	60007	62.48
WINPRO	EQ	20-Feb-2023	3.65	3.65	3.70	3.55	3.55	3.55	3.58	87902	3.15	172	68522	77.95
WIPL	BE	20-Feb-2023	91.20	94.00	95.35	90.00	90.05	90.05	91.50	2470	2.26	36	-	-
WIPRO	EQ	20-Feb-2023	406.30	405.30	407.80	402.20	407.00	407.05	405.94	3248594	13187.50	52559	1149844	35.40
WOCKPHARMA	EQ	20-Feb-2023	190.65	190.95	194.40	187.05	189.00	188.90	189.75	453724	860.96	9009	126919	27.97
WONDERLA	EQ	20-Feb-2023	426.70	430.05	439.90	419.50	423.80	423.20	430.58	248910	1071.76	7626	104212	41.87
WORTH	EQ	20-Feb-2023	103.30	103.00	104.25	101.45	102.60	102.00	102.40	8663	8.87	181	6023	69.53
WSI	BE	20-Feb-2023	17.40	17.40	17.40	17.40	17.40	17.40	17.40	600	0.10	1	-	-
WSTCSTPAPR	EQ	20-Feb-2023	503.45	505.90	507.95	498.10	499.90	500.50	502.91	80894	406.82	3731	46813	57.87
XCHANGING	EQ	20-Feb-2023	60.30	60.00	61.45	59.45	59.75	60.00	60.22	94647	57.00	1573	53497	56.52
XELPMOC	EQ	20-Feb-2023	135.65	139.15	140.45	134.00	135.00	135.50	136.83	18050	24.70	965	8890	49.25
XPROINDIA	EQ	20-Feb-2023	581.60	587.40	587.80	549.00	551.15	553.05	558.80	20834	116.42	2559	12251	58.80
YAARI	EQ	20-Feb-2023	13.80	13.80	13.80	13.10	13.35	13.30	13.40	268893	36.03	1202	145717	54.19
YESBANK	EQ	20-Feb-2023	16.10	16.20	16.75	16.10	16.75	16.60	16.46	173752454	28601.98	89477	55632082	32.02
YUKEN	EQ	20-Feb-2023	538.65	546.00	546.00	530.65	540.00	538.55	538.47	1477	7.95	116	1099	74.41
ZEEL	EQ	20-Feb-2023	215.25	215.95	216.10	212.85	215.00	214.95	214.58	2142690	4597.85	18269	945074	44.11
ZEELEARN	BE	20-Feb-2023	4.45	4.25	4.25	4.25	4.25	4.25	4.25	197403	8.39	521	-	-
ZEEMEDIA	EQ	20-Feb-2023	10.40	10.50	10.50	9.95	10.15	10.10	10.19	1857151	189.30	2422	1006462	54.19
ZENITHEXPO	BE	20-Feb-2023	93.95	98.60	98.60	98.60	98.60	98.60	98.60	379	0.37	11	-	-
ZENITHSTL	EQ	20-Feb-2023	4.70	4.75	4.75	4.60	4.70	4.65	4.66	152587	7.11	346	110826	72.63
ZENSARTECH	EQ	20-Feb-2023	266.90	268.20	276.95	261.15	271.45	271.20	271.85	2617891	7116.82	30405	895085	34.19
ZENTEC	EQ	20-Feb-2023	235.50	239.05	253.00	239.05	252.90	251.35	248.65	3401265	8457.35	40377	866175	25.47
ZFCVINDIA	EQ	20-Feb-2023	10233.95	10291.25	10374.60	10110.05	10150.00	10189.60	10267.30	3445	353.71	1081	2057	59.71
ZIMLAB	EQ	20-Feb-2023	76.45	78.40	79.95	72.75	72.80	73.65	75.22	10492	7.89	493	6756	64.39
ZODIAC	EQ	20-Feb-2023	104.25	100.00	107.85	100.00	104.70	104.45	104.26	20377	21.25	885	10364	50.86
ZODIACLOTH	EQ	20-Feb-2023	91.80	91.55	94.20	90.25	93.25	92.30	91.91	29920	27.50	504	16979	56.75
ZOMATO	EQ	20-Feb-2023	51.80	51.90	55.05	51.75	54.70	54.60	53.57	93315254	49993.57	148386	24515184	26.27
ZOTA	EQ	20-Feb-2023	312.65	306.00	315.60	305.10	308.00	305.95	308.24	5003	15.42	640	2372	47.41
ZUARI	EQ	20-Feb-2023	145.00	144.50	146.70	141.40	143.00	142.35	144.34	46132	66.58	1126	21145	45.84
ZUARIIND	EQ	20-Feb-2023	122.55	123.30	123.95	118.00	119.25	119.25	120.50	45850	55.25	942	28455	62.06
ZYDUSLIFE	EQ	20-Feb-2023	470.65	473.35	473.35	461.75	466.75	464.45	466.73	738655	3447.52	15843	406613	55.05
ZYDUSWELL	EQ	20-Feb-2023	1451.35	1459.00	1459.75	1440.95	1444.05	1445.45	1448.94	15578	225.72	1989	10857	69.69