nse-sec-bhavdata-full-2023-02-22.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	22-Feb-2023	70.20	70.20	71.00	67.60	68.30	68.55	68.67	117807	80.90	2641	73867	62.70
21STCENMGM	EQ	22-Feb-2023	17.75	17.75	18.10	17.40	17.40	17.40	17.43	2871	0.50	40	2871	100.00
360ONE	EQ	22-Feb-2023	1812.95	1805.00	1810.00	1770.00	1779.00	1785.25	1797.21	92217	1657.33	6645	66642	72.27
3IINFOLTD	EQ	22-Feb-2023	35.65	35.65	35.65	35.15	35.30	35.25	35.29	353827	124.85	1871	270058	76.32
3MINDIA	EQ	22-Feb-2023	22212.35	22348.00	22348.00	21700.00	21863.00	21809.00	21965.48	2414	530.25	1407	959	39.73
3PLAND	EQ	22-Feb-2023	21.35	21.45	21.60	20.30	20.30	20.35	20.66	13066	2.70	199	10611	81.21
3RDROCK	IT	22-Feb-2023	64.60	61.20	61.20	61.20		61.20	61.20	5200	3.18	1	5200	100.00
4THDIM	BE	22-Feb-2023	34.80	35.00	35.45	34.95	35.00	35.05	35.31	402091	141.97	1118	-	-
574GS2026	GS	22-Feb-2023	96.49	95.00	96.20	95.00	96.01	96.01	95.63	20100	19.22	7	15100	75.12
579GS2030	GS	22-Feb-2023	92.75	92.75	92.75	92.75	92.75	92.75	92.75	100	0.09	1	100	100.00
5PAISA	EQ	22-Feb-2023	285.60	286.10	289.60	284.55	286.00	286.20	286.47	11135	31.90	404	6950	62.42
63MOONS	EQ	22-Feb-2023	197.05	196.35	205.90	192.20	193.00	193.55	198.85	475367	945.29	10216	86476	18.19
667GS2050	GS	22-Feb-2023	95.00	93.00	94.50	93.00	94.50	94.50	93.00	2551	2.37	7	2551	100.00
689GS2025	GS	22-Feb-2023	100.30	100.25	100.25	100.25	100.25	100.25	100.25	21255	21.31	2	21255	100.00
699GS2051	GS	22-Feb-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	304	0.29	4	304	100.00
710GS2029	GS	22-Feb-2023	101.71	100.55	101.05	100.55	101.02	101.02	100.96	7325	7.40	5	7325	100.00
726GS2032	GS	22-Feb-2023	102.90	100.00	100.00	99.20	99.60	99.60	99.73	5285	5.27	28	5285	100.00
726GS2033	GS	22-Feb-2023	99.59	99.74	99.74	99.74	99.74	99.74	99.74	55	0.05	2	55	100.00
736GS2052	GS	22-Feb-2023	102.80	102.15	102.15	102.15	102.15	102.15	102.15	20	0.02	1	20	100.00
738GS2027	GS	22-Feb-2023	101.45	101.69	101.69	101.10	101.54	101.54	101.43	25580	25.95	35	25100	98.12
741GS2036	GS	22-Feb-2023	101.35	101.35	101.50	101.30	101.30	101.30	101.43	29050	29.47	8	29050	100.00
74GS2062	GS	22-Feb-2023	102.05	102.50	103.39	102.05	103.39	103.39	102.08	4600	4.70	9	4549	98.89
754GS2036	GS	22-Feb-2023	102.96	102.92	102.94	102.74	102.76	102.76	102.85	368550	379.07	162	368448	99.97
795GS2032	GS	22-Feb-2023	108.40	109.00	109.10	109.00	109.10	109.10	109.05	2	0.00	2	0	0.00
82GS2025	GS	22-Feb-2023	106.20	106.10	106.20	106.10	106.20	106.20	106.15	2	0.00	2	0	0.00
92GS2030	GS	22-Feb-2023	114.25	114.25	114.25	113.90	113.90	113.90	114.10	2000	2.28	4	2000	100.00
A2ZINFRA	EQ	22-Feb-2023	7.90	8.05	8.05	7.55	7.55	7.60	7.65	145545	11.14	575	112850	77.54
AAATECH	EQ	22-Feb-2023	58.00	58.00	58.65	56.25	57.50	57.30	57.31	13766	7.89	247	11799	85.71
AAKASH	EQ	22-Feb-2023	6.85	6.65	7.15	6.60	6.75	6.75	6.77	577394	39.11	1039	376083	65.13
AAREYDRUGS	EQ	22-Feb-2023	30.15	29.75	30.00	28.25	29.00	29.15	29.20	52231	15.25	578	37700	72.18
AARON	EQ	22-Feb-2023	189.40	203.95	208.30	196.55	208.30	207.85	204.97	155725	319.19	5024	42870	27.53
AARTIDRUGS	EQ	22-Feb-2023	362.90	362.55	373.50	361.20	364.00	364.20	366.93	125537	460.63	8176	41723	33.24
AARTIIND	EQ	22-Feb-2023	534.80	530.00	531.05	516.00	527.40	525.85	522.97	736580	3852.12	23391	245581	33.34
AARTIPHARM	EQ	22-Feb-2023	310.80	311.85	313.00	302.70	306.25	305.50	306.61	211511	648.52	9543	130462	61.68
AARTISURF	EQ	22-Feb-2023	530.20	525.25	529.80	520.00	520.00	521.15	523.74	4286	22.45	549	2466	57.54
AARTISURF	P1	22-Feb-2023	167.70	167.70	167.90	167.70	167.70	167.70	167.70	251	0.42	4	250	99.60
AARVEEDEN	EQ	22-Feb-2023	22.80	23.05	23.60	21.35	21.35	21.95	22.23	8702	1.93	292	6782	77.94
AARVI	EQ	22-Feb-2023	119.80	122.65	122.65	119.00	119.10	120.10	120.86	22107	26.72	467	13615	61.59
AAVAS	EQ	22-Feb-2023	1900.80	1902.00	1915.00	1848.90	1909.00	1905.85	1875.62	103898	1948.73	21023	51116	49.20
ABAN	EQ	22-Feb-2023	41.65	41.25	41.70	40.65	40.65	41.05	41.07	64407	26.45	1164	37117	57.63
ABB	EQ	22-Feb-2023	3169.40	3169.95	3188.90	3129.30	3163.00	3172.80	3160.22	218407	6902.14	20954	85932	39.34
ABBOTINDIA	EQ	22-Feb-2023	20029.15	20005.10	20298.95	19968.10	20297.05	20216.20	20214.55	9198	1859.33	3866	3495	38.00
ABCAPITAL	EQ	22-Feb-2023	143.05	142.50	143.15	138.65	139.45	139.10	140.30	1617711	2269.70	14278	585806	36.21
ABFRL	EQ	22-Feb-2023	246.60	245.00	246.90	233.05	234.00	234.40	237.04	4905914	11628.85	58804	1690028	34.45
ABMINTLLTD	BE	22-Feb-2023	36.25	36.25	38.00	34.50	34.50	34.50	37.24	391	0.15	17	-	-
ABSLAMC	EQ	22-Feb-2023	399.85	399.85	399.85	395.35	395.95	395.75	396.89	24128	95.76	2009	17517	72.60
ABSLBANETF	EQ	22-Feb-2023	40.78	41.09	41.09	40.02	40.30	40.12	40.26	9752	3.93	370	5833	59.81
ABSLNN50ET	EQ	22-Feb-2023	39.51	39.95	40.49	38.73	39.50	39.74	39.06	6010	2.35	249	4135	68.80
ACC	EQ	22-Feb-2023	1828.40	1825.00	1827.00	1719.80	1752.00	1752.20	1756.11	1237245	21727.34	58209	294905	23.84
ACCELYA	EQ	22-Feb-2023	1175.75	1160.00	1185.00	1151.00	1158.00	1159.20	1172.85	29344	344.16	3351	14148	48.21
ACCURACY	EQ	22-Feb-2023	17.15	17.25	17.90	15.25	16.60	16.90	16.51	119624	19.75	933	63951	53.46
ACE	EQ	22-Feb-2023	373.10	368.95	380.75	365.00	366.70	366.95	372.20	406652	1513.56	12890	136452	33.55
ACEINTEG	EQ	22-Feb-2023	53.20	51.85	63.50	51.85	59.95	60.60	60.17	137470	82.71	2373	32961	23.98
ACI	EQ	22-Feb-2023	621.40	611.10	632.95	611.10	619.10	624.80	625.90	408904	2559.31	13550	276024	67.50
ADANIENT	EQ	22-Feb-2023	1571.10	1535.00	1560.00	1381.20	1397.50	1404.85	1439.33	10606476	152661.86	509088	2007644	18.93
ADANIGREEN	EQ	22-Feb-2023	567.40	545.00	548.00	539.05	539.05	539.05	540.11	861922	4655.29	19093	363125	42.13
ADANIPORTS	EQ	22-Feb-2023	583.20	583.50	583.55	540.00	540.95	547.10	558.86	10994235	61442.70	193991	2368962	21.55
ADANIPOWER	EQ	22-Feb-2023	171.00	177.00	178.90	162.45	162.45	162.45	167.94	25913753	43518.89	167635	7934048	30.62
ADANITRANS	EQ	22-Feb-2023	830.70	789.20	789.20	789.20	789.20	789.20	789.20	57508	453.85	5777	57508	100.00
ADFFOODS	EQ	22-Feb-2023	745.55	744.00	747.85	733.00	739.70	742.75	738.38	4956	36.59	795	3043	61.40
ADL	BE	22-Feb-2023	55.15	57.25	57.25	55.15	57.20	57.20	56.38	45	0.03	5	-	-
ADORWELD	EQ	22-Feb-2023	867.50	866.80	878.50	846.00	850.00	850.30	856.87	11162	95.64	2391	5027	45.04
ADROITINFO	EQ	22-Feb-2023	21.35	21.05	21.80	20.00	20.00	20.30	20.53	37565	7.71	276	27010	71.90
ADSL	EQ	22-Feb-2023	100.95	100.00	100.55	97.60	97.95	98.15	98.67	85455	84.32	1894	55437	64.87
ADVANIHOTR	EQ	22-Feb-2023	74.05	74.00	76.20	71.10	72.40	71.90	73.33	32794	24.05	764	18791	57.30
ADVENZYMES	EQ	22-Feb-2023	273.10	272.70	276.45	270.05	272.85	273.70	274.17	44795	122.82	2222	30465	68.01
AEGISCHEM	EQ	22-Feb-2023	351.10	352.20	354.65	347.10	349.90	351.10	351.06	229268	804.87	9433	67154	29.29
AETHER	EQ	22-Feb-2023	901.80	901.00	901.00	875.00	883.50	880.95	884.95	18996	168.10	2732	8858	46.63
AFFLE	EQ	22-Feb-2023	1031.70	1034.00	1038.45	1019.05	1023.00	1021.55	1026.03	93781	962.22	8445	49360	52.63
AGARIND	EQ	22-Feb-2023	641.40	640.30	646.35	620.20	627.20	626.40	627.61	40298	252.92	2487	22391	55.56
AGI	EQ	22-Feb-2023	356.55	354.50	359.30	343.30	344.70	345.80	350.32	154722	542.02	5655	66425	42.93
AGNI	SM	22-Feb-2023	21.25	21.25	21.25	21.25	21.25	21.25	21.25	10000	2.13	1	10000	100.00
AGRITECH	EQ	22-Feb-2023	110.05	109.70	113.30	100.15	101.05	101.70	107.23	200668	215.17	5581	63056	31.42
AGROPHOS	EQ	22-Feb-2023	34.05	33.55	34.45	33.55	34.35	34.15	33.93	23761	8.06	411	10935	46.02
AGSTRA	EQ	22-Feb-2023	57.60	57.60	57.90	55.60	56.45	55.85	56.39	188066	106.05	2681	105324	56.00
AHL	EQ	22-Feb-2023	242.45	242.45	244.95	235.00	236.85	236.60	238.98	28678	68.53	1123	21587	75.27
AHLADA	EQ	22-Feb-2023	92.40	90.55	94.00	90.55	94.00	93.10	92.48	3357	3.10	101	2019	60.14
AHLEAST	EQ	22-Feb-2023	110.55	110.05	111.95	106.80	106.80	108.00	108.99	1333	1.45	59	994	74.57
AHLUCONT	EQ	22-Feb-2023	480.95	488.00	490.30	468.40	471.60	471.90	479.25	26938	129.10	2383	9066	33.66
AIAENG	EQ	22-Feb-2023	2728.20	2724.95	2735.90	2671.35	2675.05	2702.25	2697.61	35686	962.67	6733	22308	62.51
AILIMITED	SM	22-Feb-2023	37.80	37.00	37.00	36.95	37.00	36.95	36.98	9000	3.33	3	9000	100.00
AIRAN	EQ	22-Feb-2023	15.60	15.45	15.80	15.10	15.50	15.35	15.40	107423	16.55	712	56117	52.24
AIROLAM	EQ	22-Feb-2023	72.95	70.30	75.00	70.30	73.20	74.80	73.07	6637	4.85	94	5397	81.32
AIRTELPP	E1	22-Feb-2023	394.95	394.45	399.70	383.35	385.50	387.00	388.15	166667	646.92	1551	116003	69.60
AJANTPHARM	EQ	22-Feb-2023	1219.65	1215.15	1236.10	1208.60	1213.00	1214.70	1223.72	52534	642.87	9242	36013	68.55
AJMERA	EQ	22-Feb-2023	272.35	269.85	277.90	266.15	272.35	269.90	272.93	169832	463.53	10485	77139	45.42
AJOONI	EQ	22-Feb-2023	4.95	4.95	5.25	4.90	5.05	5.00	5.05	564362	28.52	619	373131	66.12
AJRINFRA	BZ	22-Feb-2023	0.85	0.90	0.90	0.80	0.80	0.80	0.82	881099	7.22	381	-	-
AKASH	EQ	22-Feb-2023	29.20	30.50	30.50	28.25	28.50	28.60	29.26	39925	11.68	530	14777	37.01
AKG	EQ	22-Feb-2023	28.40	28.50	28.80	27.65	27.90	28.00	28.01	85683	24.00	547	72729	84.88
AKSHAR	BE	22-Feb-2023	74.80	76.00	76.25	73.30	76.20	76.20	75.98	55356	42.06	406	-	-
AKSHARCHEM	EQ	22-Feb-2023	233.80	231.45	237.45	227.80	234.20	232.50	232.73	20739	48.27	3187	6573	31.69
AKSHOPTFBR	EQ	22-Feb-2023	9.05	9.00	9.25	8.85	8.95	8.95	8.97	168180	15.08	492	125524	74.64
AKZOINDIA	EQ	22-Feb-2023	2173.35	2173.35	2190.35	2160.00	2177.00	2170.75	2174.08	3909	84.98	1277	2369	60.60
ALANKIT	EQ	22-Feb-2023	9.00	9.10	9.15	8.75	9.05	9.00	8.89	88416	7.86	555	44279	50.08
ALBERTDAVD	EQ	22-Feb-2023	560.05	564.10	564.10	557.00	560.95	559.45	559.22	2818	15.76	260	2512	89.14
ALEMBICLTD	EQ	22-Feb-2023	64.20	63.80	64.15	63.00	63.55	63.20	63.37	68317	43.29	1715	41572	60.85
ALICON	EQ	22-Feb-2023	870.95	862.20	866.45	849.95	859.00	855.20	856.05	4616	39.52	684	2989	64.75
ALKALI	BE	22-Feb-2023	114.55	116.00	116.00	110.60	113.00	112.05	111.85	9580	10.71	242	-	-
ALKEM	EQ	22-Feb-2023	3255.65	3255.65	3292.00	3235.75	3278.90	3276.40	3267.51	75751	2475.17	12663	30688	40.51
ALKYLAMINE	EQ	22-Feb-2023	2536.95	2516.05	2547.95	2500.00	2521.00	2511.90	2520.36	13357	336.65	3790	7366	55.15
ALLCARGO	EQ	22-Feb-2023	377.65	373.85	375.65	360.50	362.90	362.25	365.39	833228	3044.50	39222	318904	38.27
ALLETEC	SM	22-Feb-2023	108.00	105.05	106.40	102.05	102.05	102.10	103.74	25600	26.56	16	16000	62.50
ALLSEC	EQ	22-Feb-2023	490.00	483.50	492.85	475.05	482.20	487.00	486.06	4919	23.91	383	3134	63.71
ALMONDZ	EQ	22-Feb-2023	66.40	66.95	67.30	65.95	65.95	66.05	66.37	3050	2.02	184	2214	72.59
ALOKINDS	BE	22-Feb-2023	10.60	10.10	11.10	10.10	11.10	11.10	10.53	4156899	437.87	5964	-	-
ALPA	EQ	22-Feb-2023	61.45	61.45	61.50	58.55	58.60	59.05	59.84	59051	35.34	1206	41012	69.45
ALPHAGEO	EQ	22-Feb-2023	248.65	250.10	250.80	245.00	249.90	248.30	247.70	4105	10.17	425	2745	66.87
AMARAJABAT	EQ	22-Feb-2023	585.60	585.00	585.00	563.20	567.00	565.95	569.64	406300	2314.44	15756	189228	46.57
AMBER	EQ	22-Feb-2023	1916.35	1918.00	1918.00	1880.00	1889.00	1894.75	1898.68	102573	1947.53	8830	53916	52.56
AMBICAAGAR	EQ	22-Feb-2023	24.60	26.00	26.00	22.20	23.30	22.95	23.67	31642	7.49	302	13810	43.64
AMBIKCO	EQ	22-Feb-2023	1505.85	1489.95	1510.55	1487.00	1490.00	1497.70	1501.08	4264	64.01	980	2966	69.56
AMBUJACEM	EQ	22-Feb-2023	352.85	352.00	352.00	332.10	334.90	335.40	338.88	12696127	43024.60	154510	3870156	30.48
AMDIND	EQ	22-Feb-2023	50.90	50.50	52.40	49.85	50.30	50.55	50.55	24322	12.29	342	15309	62.94
AMIABLE	SM	22-Feb-2023	88.00	86.00	86.00	86.00	86.00	86.00	86.00	1600	1.38	1	1600	100.00
AMIORG	EQ	22-Feb-2023	934.65	931.25	934.65	908.00	918.00	915.90	915.19	41712	381.74	4368	23258	55.76
AMJLAND	EQ	22-Feb-2023	26.55	27.65	27.65	25.60	25.60	25.95	26.27	15393	4.04	207	12736	82.74
AMRUTANJAN	EQ	22-Feb-2023	631.40	631.95	634.70	610.00	615.00	614.50	621.79	26391	164.10	3147	15824	59.96
ANANDRATHI	EQ	22-Feb-2023	784.75	788.00	792.80	774.00	774.00	774.55	777.60	65088	506.12	3716	51241	78.73
ANANTRAJ	EQ	22-Feb-2023	115.95	114.80	117.55	111.00	111.45	111.90	114.55	2480869	2841.91	8672	1604872	64.69
ANDHRACEMT	BE	22-Feb-2023	6.90	6.55	6.55	6.55	6.55	6.55	6.55	28884	1.89	140	-	-
ANDHRAPAP	EQ	22-Feb-2023	435.40	435.00	435.00	427.75	430.00	429.20	430.05	34133	146.79	3131	22341	65.45
ANDHRSUGAR	EQ	22-Feb-2023	124.15	125.35	125.35	122.40	122.50	122.65	123.41	44139	54.47	1710	28105	63.67
ANDREWYU	EQ	22-Feb-2023	22.10	22.10	22.40	21.70	21.75	21.85	21.97	100906	22.17	609	63449	62.88
ANGELONE	EQ	22-Feb-2023	1075.20	1073.95	1089.00	1069.05	1078.00	1076.60	1078.41	202023	2178.63	10181	67641	33.48
ANIKINDS	EQ	22-Feb-2023	35.65	35.00	36.70	34.00	34.10	34.40	35.05	32364	11.34	345	23902	73.85
ANKITMETAL	EQ	22-Feb-2023	4.95	4.95	5.00	4.70	4.85	4.85	4.86	54171	2.63	597	33621	62.06
ANLON	SM	22-Feb-2023	174.95	175.00	178.00	170.00	170.00	170.80	173.02	38400	66.44	30	34800	90.63
ANMOL	EQ	22-Feb-2023	160.00	161.75	163.00	158.00	159.80	159.70	159.43	4496	7.17	194	2898	64.46
ANNAPURNA	SM	22-Feb-2023	136.85	135.00	139.20	135.00	136.50	136.50	137.50	35000	48.12	29	27000	77.14
ANSALAPI	BE	22-Feb-2023	10.50	10.55	10.95	10.00	10.00	10.00	10.28	183682	18.88	266	-	-
ANTGRAPHIC	EQ	22-Feb-2023	0.70	0.65	0.70	0.65	0.65	0.65	0.67	320312	2.14	271	202884	63.34
ANUP	EQ	22-Feb-2023	1164.20	1167.95	1172.50	1136.00	1171.00	1149.10	1147.47	20714	237.69	3393	11151	53.83
ANURAS	EQ	22-Feb-2023	639.85	638.95	664.65	631.00	640.00	637.60	646.10	324783	2098.44	14115	139948	43.09
APARINDS	EQ	22-Feb-2023	2289.00	2280.00	2397.00	2246.05	2294.00	2299.80	2332.31	192771	4496.02	20456	49378	25.61
APCL	EQ	22-Feb-2023	172.00	171.85	173.05	167.50	167.50	167.80	169.79	18217	30.93	710	13718	75.30
APCOTEXIND	EQ	22-Feb-2023	434.05	430.00	432.00	419.35	424.05	427.20	425.82	39743	169.24	2925	25829	64.99
APEX	EQ	22-Feb-2023	214.15	213.00	213.40	207.00	208.00	208.15	209.90	129026	270.83	2492	88161	68.33
APLAPOLLO	EQ	22-Feb-2023	1275.00	1275.00	1289.40	1263.20	1277.00	1270.70	1274.37	459037	5849.85	21829	273592	59.60
APLLTD	EQ	22-Feb-2023	520.45	519.70	524.95	515.25	521.00	520.80	519.13	299436	1554.48	9603	256816	85.77
APOLLO	EQ	22-Feb-2023	321.30	316.50	318.65	312.00	317.90	316.05	316.44	72875	230.61	1703	49368	67.74
APOLLOHOSP	EQ	22-Feb-2023	4502.05	4505.00	4535.95	4440.00	4440.00	4449.10	4476.52	333978	14950.58	38543	95372	28.56
APOLLOPIPE	EQ	22-Feb-2023	502.15	506.75	506.75	495.00	495.15	497.15	498.86	16041	80.02	1457	9556	59.57
APOLLOTYRE	EQ	22-Feb-2023	329.25	328.85	329.75	325.20	328.75	328.65	327.74	1864934	6112.06	25213	805358	43.18
APOLSINHOT	EQ	22-Feb-2023	1159.25	1146.05	1175.15	1136.40	1150.00	1147.05	1153.74	667	7.70	94	354	53.07
APTECHT	EQ	22-Feb-2023	342.20	341.05	341.40	333.00	333.10	335.45	336.28	75098	252.54	4951	23544	31.35
APTUS	EQ	22-Feb-2023	256.45	256.45	258.50	251.00	257.90	257.45	255.17	96522	246.30	5915	54948	56.93
ARCHIDPLY	EQ	22-Feb-2023	56.75	56.75	58.25	56.45	56.50	56.60	57.32	8553	4.90	367	5007	58.54
ARCHIES	EQ	22-Feb-2023	19.75	20.00	20.30	19.35	20.30	20.20	19.94	16062	3.20	170	12402	77.21
ARENTERP	EQ	22-Feb-2023	36.10	37.90	37.90	36.90	37.90	37.90	37.90	3157	1.20	54	2667	84.48
ARHAM	SM	22-Feb-2023	61.95	61.00	61.00	61.00	61.00	61.00	61.00	12000	7.32	4	12000	100.00
ARIES	EQ	22-Feb-2023	159.65	159.80	160.20	152.55	153.20	153.25	155.69	98313	153.07	2953	53993	54.92
ARIHANTACA	SM	22-Feb-2023	118.00	118.85	118.85	114.00	117.90	117.90	117.68	27200	32.01	7	27200	100.00
ARIHANTCAP	EQ	22-Feb-2023	45.70	46.65	46.65	44.40	45.40	45.05	45.07	28306	12.76	614	19215	67.88
ARIHANTSUP	EQ	22-Feb-2023	211.90	211.90	212.65	208.05	209.00	209.90	209.49	121094	253.69	1294	20115	16.61
ARISTO	SM	22-Feb-2023	65.50	66.00	66.60	63.55	65.00	65.00	65.15	19200	12.51	12	9600	50.00
ARMANFIN	EQ	22-Feb-2023	1431.50	1444.00	1444.00	1396.10	1411.50	1406.50	1409.77	4119	58.07	1134	2613	63.44
AROGRANITE	EQ	22-Feb-2023	43.60	43.90	43.95	43.30	43.95	43.50	43.48	8451	3.67	125	6821	80.71
ARROWGREEN	EQ	22-Feb-2023	195.40	202.90	203.90	190.00	191.50	191.60	193.99	17337	33.63	674	10040	57.91
ARSHIYA	EQ	22-Feb-2023	5.00	4.80	5.25	4.75	5.25	5.25	5.12	2923944	149.70	887	1846984	63.17
ARSSINFRA	BE	22-Feb-2023	19.55	19.55	20.00	19.00	19.95	19.50	19.25	3959	0.76	29	-	-
ARTEMISMED	EQ	22-Feb-2023	67.35	67.35	67.90	64.75	65.90	65.80	66.21	75345	49.89	902	47031	62.42
ARTNIRMAN	BE	22-Feb-2023	72.05	68.45	75.00	68.45	68.70	68.90	69.79	20630	14.40	65	-	-
ARVEE	BE	22-Feb-2023	106.00	106.00	106.00	106.00	106.00	106.00	106.00	413	0.44	8	-	-
ARVIND	EQ	22-Feb-2023	82.30	82.50	82.70	81.05	81.30	81.35	81.84	270777	221.60	3547	181735	67.12
ARVINDFASN	EQ	22-Feb-2023	275.90	276.10	281.00	264.35	267.15	268.45	272.05	191156	520.03	5942	113167	59.20
ARVSMART	EQ	22-Feb-2023	264.60	262.55	266.45	250.60	254.50	256.35	256.07	78470	200.93	2856	47090	60.01
ASAHIINDIA	EQ	22-Feb-2023	497.90	494.20	499.70	488.10	490.40	491.85	494.20	30964	153.02	3035	16854	54.43
ASAHISONG	EQ	22-Feb-2023	216.50	210.20	212.80	189.95	200.20	199.30	197.83	139432	275.83	6687	76439	54.82
ASAL	EQ	22-Feb-2023	307.35	307.35	307.95	300.00	302.00	300.80	302.71	10178	30.81	847	7157	70.32
ASALCBR	EQ	22-Feb-2023	375.45	377.90	379.05	371.45	373.55	374.65	375.17	16167	60.65	1430	9623	59.52
ASHAPURMIN	EQ	22-Feb-2023	112.80	113.90	117.75	111.20	113.45	113.65	114.70	707220	811.15	11288	292081	41.30
ASHIANA	EQ	22-Feb-2023	145.95	145.85	147.35	141.00	141.95	143.00	143.38	70118	100.54	1892	39700	56.62
ASHIMASYN	EQ	22-Feb-2023	15.40	15.60	15.60	14.55	15.35	15.20	15.33	310894	47.65	286	279327	89.85
ASHOKA	EQ	22-Feb-2023	76.95	76.30	76.60	74.75	75.50	75.30	75.57	480620	363.18	4318	226546	47.14
ASHOKLEY	EQ	22-Feb-2023	147.75	147.00	148.00	143.00	143.30	143.40	144.80	7608729	11017.76	51068	4013829	52.75
ASIANENE	EQ	22-Feb-2023	61.65	61.40	62.40	60.95	61.15	61.35	61.50	27447	16.88	499	21176	77.15
ASIANHOTNR	EQ	22-Feb-2023	75.00	75.00	75.00	72.20	72.35	72.50	73.32	1934	1.42	119	1045	54.03
ASIANPAINT	EQ	22-Feb-2023	2817.10	2809.95	2813.95	2780.00	2797.90	2795.95	2794.79	580270	16217.31	48375	319334	55.03
ASIANTILES	EQ	22-Feb-2023	40.00	40.10	40.10	39.50	39.70	39.60	39.61	176840	70.04	1581	117514	66.45
ASMS	BE	22-Feb-2023	8.90	8.45	8.45	8.45	8.45	8.45	8.45	786	0.07	14	-	-
ASPINWALL	EQ	22-Feb-2023	204.40	206.25	234.00	202.00	211.50	215.45	218.52	19618	42.87	990	6965	35.50
ASTEC	EQ	22-Feb-2023	1439.90	1425.50	1438.10	1405.15	1425.00	1424.65	1419.11	3289	46.67	874	1521	46.25
ASTERDM	EQ	22-Feb-2023	229.90	228.00	229.80	226.40	227.15	227.55	227.66	80555	183.39	2693	35731	44.36
ASTRAL	EQ	22-Feb-2023	1944.45	1943.75	1943.75	1850.00	1852.00	1856.90	1878.54	686134	12889.28	59781	347045	50.58
ASTRAMICRO	EQ	22-Feb-2023	275.25	274.95	277.00	260.10	260.50	261.40	268.56	658217	1767.71	10209	329596	50.07
ASTRAZEN	EQ	22-Feb-2023	3330.65	3305.25	3373.50	3305.25	3350.00	3360.70	3345.41	4796	160.45	1031	3374	70.35
ASTRON	EQ	22-Feb-2023	26.85	27.55	27.55	26.00	26.30	26.15	26.29	27039	7.11	383	18571	68.68
ATFL	EQ	22-Feb-2023	890.40	891.00	910.00	883.30	901.35	900.45	900.37	6293	56.66	717	2973	47.24
ATGL	EQ	22-Feb-2023	876.80	833.00	833.00	833.00	833.00	833.00	833.00	61103	508.99	3818	61103	100.00
ATLANTA	BE	22-Feb-2023	13.00	12.70	13.00	12.35	12.35	12.35	12.60	15941	2.01	23	-	-
ATUL	EQ	22-Feb-2023	7201.30	7200.05	7200.05	7094.05	7170.00	7160.00	7133.12	33046	2357.21	6359	15384	46.55
ATULAUTO	EQ	22-Feb-2023	361.40	361.40	364.95	351.30	352.70	353.10	356.43	387368	1380.70	10518	91912	23.73
AUBANK	EQ	22-Feb-2023	605.10	603.00	606.30	588.25	596.50	595.40	595.26	1077300	6412.71	28701	415985	38.61
AURIONPRO	EQ	22-Feb-2023	373.00	370.00	385.50	365.20	373.00	376.45	377.66	87028	328.67	5681	46999	54.00
AUROPHARMA	EQ	22-Feb-2023	460.00	459.95	474.00	458.05	470.00	470.25	469.20	2578321	12097.52	51199	586900	22.76
AURUM	EQ	22-Feb-2023	128.40	127.65	130.45	121.80	124.05	124.85	126.58	154950	196.13	4073	85132	54.94
AURUMPP	E1	22-Feb-2023	63.35	69.00	69.00	59.55	63.05	63.05	65.03	20066	13.05	343	13379	66.67
AUSOMENT	EQ	22-Feb-2023	64.20	64.60	64.60	62.25	62.25	62.35	62.73	4918	3.09	216	3557	72.33
AUTOAXLES	EQ	22-Feb-2023	2457.15	2440.40	2454.70	2403.00	2431.80	2431.30	2428.94	9508	230.94	1896	5942	62.49
AUTOBEES	EQ	22-Feb-2023	132.94	133.36	133.89	131.00	131.39	131.28	131.79	27056	35.66	719	19852	73.37
AUTOIND	EQ	22-Feb-2023	70.80	70.25	72.00	68.45	72.00	70.40	69.32	48086	33.34	531	33427	69.52
AVADHSUGAR	EQ	22-Feb-2023	451.35	450.05	450.05	430.85	438.00	437.05	438.22	34111	149.48	3965	16492	48.35
AVANTIFEED	EQ	22-Feb-2023	379.20	379.00	381.10	374.00	374.95	375.70	377.49	107822	407.02	3164	55509	51.48
AVONMORE	EQ	22-Feb-2023	63.95	62.95	66.15	62.95	64.95	64.00	64.44	35421	22.82	863	22342	63.08
AVROIND	BE	22-Feb-2023	106.10	104.50	110.00	102.00	109.50	109.70	106.00	39199	41.55	721	-	-
AVTNPL	EQ	22-Feb-2023	91.10	91.45	91.70	89.50	89.80	89.95	90.46	69871	63.20	1356	44867	64.21
AWHCL	EQ	22-Feb-2023	259.05	256.50	261.70	255.25	260.80	260.05	259.58	62856	163.16	3029	43437	69.11
AWL	EQ	22-Feb-2023	410.85	409.00	409.00	390.30	390.30	390.30	395.17	3393638	13410.53	61024	1427758	42.07
AXISBANK	EQ	22-Feb-2023	844.05	840.00	843.00	829.55	832.35	833.35	834.91	6984037	58310.52	205666	2421365	34.67
AXISBNKETF	EQ	22-Feb-2023	410.02	408.43	408.57	402.93	403.02	403.02	403.89	3236	13.07	81	3220	99.51
AXISBPSETF	EQ	22-Feb-2023	10.74	10.40	11.05	10.40	10.75	10.74	10.73	4076	0.44	282	2864	70.26
AXISCADES	EQ	22-Feb-2023	321.50	324.00	329.00	306.75	308.50	309.30	315.72	88523	279.48	3879	40486	45.74
AXISCETF	EQ	22-Feb-2023	74.96	74.96	74.96	73.13	73.80	73.80	73.90	475	0.35	62	460	96.84
AXISGOLD	EQ	22-Feb-2023	48.35	48.93	48.93	48.20	48.39	48.35	48.36	37725	18.24	936	18685	49.53
AXISHCETF	EQ	22-Feb-2023	77.53	78.48	78.48	77.23	77.51	77.46	77.67	455	0.35	38	403	88.57
AXISILVER	EQ	22-Feb-2023	67.19	66.51	68.17	66.51	67.20	67.23	67.36	11012	7.42	54	10215	92.76
AXISNIFTY	EQ	22-Feb-2023	189.98	184.30	189.90	184.30	187.35	187.27	187.65	8270	15.52	227	7265	87.85
AXISTECETF	EQ	22-Feb-2023	320.02	323.74	323.74	316.30	316.99	316.99	317.13	330124	1046.91	98	329616	99.85
AXITA	EQ	22-Feb-2023	60.45	60.35	60.35	57.10	57.75	58.00	58.26	894734	521.27	7012	297966	33.30
AYMSYNTEX	EQ	22-Feb-2023	60.75	62.35	62.35	59.00	62.00	61.95	60.76	23537	14.30	528	15902	67.56
BAFNAPH	BE	22-Feb-2023	93.95	93.95	94.00	92.00	94.00	93.95	93.81	847	0.79	12	-	-
BAGFILMS	EQ	22-Feb-2023	4.70	4.85	4.85	4.55	4.70	4.60	4.62	124354	5.74	257	97116	78.10
BAHETI	SM	22-Feb-2023	108.00	103.40	105.00	103.00	103.10	103.10	103.50	15000	15.53	5	12000	80.00
BAIDFIN	BE	22-Feb-2023	37.00	37.75	38.35	36.00	36.50	36.50	37.08	21267	7.89	175	-	-
BAJAJ-AUTO	EQ	22-Feb-2023	3837.10	3837.10	3890.25	3814.95	3847.00	3840.70	3857.73	477992	18439.66	42076	153187	32.05
BAJAJCON	EQ	22-Feb-2023	166.95	165.45	168.25	165.00	167.65	167.55	166.83	182623	304.68	3633	98737	54.07
BAJAJELEC	EQ	22-Feb-2023	1133.85	1139.50	1141.10	1121.00	1122.50	1125.40	1129.08	13989	157.95	2212	4400	31.45
BAJAJFINSV	EQ	22-Feb-2023	1394.30	1389.90	1392.00	1356.00	1360.00	1360.95	1367.99	1402505	19186.15	74603	528443	37.68
BAJAJHCARE	EQ	22-Feb-2023	335.85	335.85	337.45	324.50	326.00	325.65	329.92	26693	88.07	2421	16679	62.48
BAJAJHIND	EQ	22-Feb-2023	13.05	13.00	13.00	12.35	12.55	12.45	12.61	4670260	589.13	7555	3053152	65.37
BAJAJHLDNG	EQ	22-Feb-2023	6079.35	6051.15	6066.30	5999.25	6013.00	6035.50	6022.79	9943	598.85	3709	5459	54.90
BAJFINANCE	EQ	22-Feb-2023	6379.25	6331.00	6360.00	6185.00	6192.00	6198.65	6229.70	934700	58228.98	81671	420555	44.99
BALAJITELE	EQ	22-Feb-2023	43.75	44.00	44.05	43.05	43.10	43.30	43.49	77082	33.52	561	54944	71.28
BALAMINES	EQ	22-Feb-2023	2199.00	2199.00	2199.85	2165.00	2165.05	2172.30	2178.97	16855	367.26	3065	9337	55.40
BALAXI	EQ	22-Feb-2023	535.55	536.30	540.05	520.00	540.00	536.00	532.46	1330	7.08	166	837	62.93
BALKRISHNA	BE	22-Feb-2023	33.80	33.80	34.75	33.80	34.20	34.35	34.36	8030	2.76	73	-	-
BALKRISIND	EQ	22-Feb-2023	2053.05	2048.00	2073.65	2011.00	2058.00	2052.70	2055.16	176624	3629.90	17446	54322	30.76
BALLARPUR	BZ	22-Feb-2023	0.80	0.80	0.80	0.75	0.75	0.75	0.75	1914464	14.39	556	-	-
BALMLAWRIE	EQ	22-Feb-2023	115.90	115.25	116.15	113.80	114.00	113.95	114.54	112316	128.65	2114	79115	70.44
BALPHARMA	EQ	22-Feb-2023	76.00	75.20	76.05	74.05	74.45	74.40	74.58	6696	4.99	308	3695	55.18
BALRAMCHIN	EQ	22-Feb-2023	375.05	372.10	373.80	356.00	360.00	359.90	361.02	2134270	7705.14	26434	919229	43.07
BANARBEADS	EQ	22-Feb-2023	79.25	79.45	79.45	73.60	73.65	75.70	76.63	20465	15.68	606	9148	44.70
BANARISUG	EQ	22-Feb-2023	2755.35	2741.20	2771.65	2740.05	2765.00	2752.20	2750.24	1197	32.92	110	1060	88.55
BANCOINDIA	EQ	22-Feb-2023	235.80	236.80	241.10	235.50	237.05	237.05	238.10	215422	512.93	7367	116135	53.91
BANDHANBNK	EQ	22-Feb-2023	229.80	227.30	229.25	226.05	228.00	228.00	227.60	4211645	9585.80	41546	1362918	32.36
BANG	EQ	22-Feb-2023	41.50	41.60	41.95	40.00	41.55	40.65	40.66	11442	4.65	255	7659	66.94
BANKA	EQ	22-Feb-2023	80.55	81.80	82.00	76.40	77.05	77.75	79.19	10355	8.20	224	6373	61.55
BANKBARODA	EQ	22-Feb-2023	159.90	158.70	159.35	155.60	157.05	157.10	157.25	22746525	35769.34	105662	9168494	40.31
BANKBEES	EQ	22-Feb-2023	411.90	410.69	410.70	404.71	405.85	405.90	407.08	1030418	4194.63	20822	782976	75.99
BANKINDIA	EQ	22-Feb-2023	70.90	70.15	71.85	69.50	69.95	70.20	70.39	11728238	8255.02	31644	3809602	32.48
BANSWRAS	EQ	22-Feb-2023	145.15	144.00	146.90	137.40	138.50	138.65	142.22	88462	125.81	2027	58378	65.99
BARBEQUE	EQ	22-Feb-2023	701.05	698.00	732.00	688.00	691.30	692.15	710.70	136952	973.31	10866	50825	37.11
BASF	EQ	22-Feb-2023	2358.60	2369.45	2369.45	2311.00	2325.00	2331.90	2330.58	37344	870.33	2102	31562	84.52
BASML	EQ	22-Feb-2023	45.40	44.80	45.15	43.00	43.75	43.45	44.24	53479	23.66	601	41445	77.50
BATAINDIA	EQ	22-Feb-2023	1412.80	1409.55	1427.00	1402.45	1425.50	1424.90	1418.41	394468	5595.17	17332	227356	57.64
BAYERCROP	EQ	22-Feb-2023	4437.20	4405.00	4443.40	4388.00	4398.05	4400.70	4408.37	8091	356.68	2199	5342	66.02
BBETF0432	EQ	22-Feb-2023	1034.36	1035.50	1035.50	1034.11	1034.62	1034.54	1034.63	3660	37.87	38	3624	99.02
BBL	EQ	22-Feb-2023	2708.30	2709.10	2732.95	2545.05	2560.00	2553.10	2594.74	37082	962.18	5523	26099	70.38
BBOX	EQ	22-Feb-2023	114.50	117.50	117.50	111.05	113.10	112.30	112.94	8974	10.14	414	4887	54.46
BBTC	EQ	22-Feb-2023	894.00	901.50	902.90	881.35	884.00	884.80	891.31	28569	254.64	2982	12457	43.60
BBTCL	EQ	22-Feb-2023	227.85	229.30	229.30	224.50	227.25	226.20	226.69	2812	6.37	463	1611	57.29
BCG	EQ	22-Feb-2023	24.45	24.45	24.90	23.45	23.65	23.70	24.04	40362906	9704.48	28314	7952821	19.70
BCLIND	EQ	22-Feb-2023	456.90	454.00	454.15	434.05	437.85	438.00	444.61	131649	585.32	6236	40577	30.82
BCONCEPTS	BE	22-Feb-2023	218.05	221.75	221.75	209.00	216.00	216.45	211.15	9757	20.60	171	-	-
BCP	EQ	22-Feb-2023	5.05	5.15	5.15	4.15	4.75	4.75	4.69	457835	21.48	633	272023	59.42
BDL	EQ	22-Feb-2023	932.50	922.25	931.00	913.30	920.60	922.30	922.20	1023109	9435.13	41647	183512	17.94
BEARDSELL	EQ	22-Feb-2023	22.55	22.70	22.70	21.05	21.70	21.60	21.51	45545	9.80	429	28856	63.36
BECTORFOOD	EQ	22-Feb-2023	509.35	509.40	520.00	503.55	515.00	518.15	513.21	221695	1137.76	11933	83403	37.62
BEDMUTHA	EQ	22-Feb-2023	54.50	55.40	55.95	54.00	55.95	55.05	54.82	3582	1.96	89	2310	64.49
BEL	EQ	22-Feb-2023	95.55	95.70	96.15	94.80	94.90	95.00	95.33	14589841	13908.46	49864	6676331	45.76
BEML	EQ	22-Feb-2023	1425.55	1424.00	1424.00	1371.00	1374.15	1375.50	1391.04	57414	798.65	7594	23478	40.89
BEPL	EQ	22-Feb-2023	104.60	104.00	107.75	103.70	106.10	106.30	106.57	384491	409.74	5720	139547	36.29
BERGEPAINT	EQ	22-Feb-2023	570.60	567.00	569.95	560.00	567.00	566.55	563.44	886640	4995.72	16845	508018	57.30
BESTAGRO	EQ	22-Feb-2023	1109.85	1109.85	1118.00	1097.50	1104.00	1107.45	1104.99	62159	686.85	5148	37876	60.93
BETA	SM	22-Feb-2023	643.60	645.00	645.00	637.45	645.00	645.00	642.91	3200	20.57	15	2800	87.50
BEWLTD	SM	22-Feb-2023	600.00	600.05	604.00	592.00	598.50	598.50	600.81	3250	19.53	8	3000	92.31
BFINVEST	EQ	22-Feb-2023	403.45	409.50	419.00	394.55	414.75	414.55	408.29	113501	463.41	4945	31917	28.12
BFUTILITIE	EQ	22-Feb-2023	359.40	357.00	360.45	353.10	357.35	356.85	355.91	96718	344.23	4809	31197	32.26
BGRENERGY	EQ	22-Feb-2023	51.10	50.90	51.30	49.05	49.20	49.20	49.66	137358	68.21	1763	88968	64.77
BHAGCHEM	EQ	22-Feb-2023	1092.80	1127.90	1129.00	1032.65	1060.00	1043.60	1060.39	5913	62.70	638	4550	76.95
BHAGERIA	EQ	22-Feb-2023	131.20	131.85	131.85	127.80	128.80	128.85	128.61	7709	9.91	288	4395	57.01
BHAGYANGR	EQ	22-Feb-2023	49.15	48.35	49.55	48.35	49.20	49.05	49.04	48199	23.64	359	40651	84.34
BHANDARI	EQ	22-Feb-2023	4.80	4.70	5.10	4.70	4.75	4.75	4.82	177645	8.56	441	108286	60.96
BHARATFORG	EQ	22-Feb-2023	854.80	854.60	862.15	837.05	837.50	841.90	847.87	977266	8285.98	21676	260349	26.64
BHARATGEAR	EQ	22-Feb-2023	120.35	121.00	121.00	115.90	116.80	117.70	117.80	69933	82.38	1742	41490	59.33
BHARATRAS	EQ	22-Feb-2023	8932.45	8899.00	9030.95	8786.10	9028.00	8964.65	8899.17	811	72.17	437	422	52.03
BHARATWIRE	EQ	22-Feb-2023	97.20	98.70	98.70	92.75	95.25	94.80	94.49	81789	77.28	1575	49128	60.07
BHARTIARTL	EQ	22-Feb-2023	779.05	777.00	781.65	766.50	767.50	772.15	775.07	3261898	25281.88	90485	2027435	62.16
BHEL	EQ	22-Feb-2023	70.75	70.50	70.50	68.40	68.80	68.80	69.30	12057163	8355.25	37010	2664387	22.10
BIGBLOC	EQ	22-Feb-2023	148.15	150.35	152.50	140.15	141.90	142.25	143.23	154869	221.81	3926	65820	42.50
BIKAJI	EQ	22-Feb-2023	374.25	373.70	383.85	372.05	375.50	375.40	376.45	375570	1413.84	6508	292158	77.79
BIL	EQ	22-Feb-2023	200.60	200.60	204.25	200.10	200.10	200.10	201.33	6959	14.01	281	3093	44.45
BINDALAGRO	EQ	22-Feb-2023	23.45	23.45	23.70	20.65	22.05	22.10	21.98	614288	135.04	5058	382081	62.20
BIOCON	EQ	22-Feb-2023	227.15	227.30	228.00	221.45	222.05	222.25	224.12	2512629	5631.40	46318	1084393	43.16
BIOFILCHEM	EQ	22-Feb-2023	46.15	46.50	47.55	44.80	44.80	45.05	45.64	25695	11.73	617	14676	57.12
BIRET	RR	22-Feb-2023	272.10	272.00	275.55	269.30	273.99	273.75	272.88	63831	174.18	1518	57078	89.42
BIRLACABLE	EQ	22-Feb-2023	138.10	137.00	137.50	133.25	133.50	133.95	134.79	78579	105.92	2182	49362	62.82
BIRLACORPN	EQ	22-Feb-2023	890.60	890.65	894.55	870.00	880.50	873.60	880.40	55400	487.74	4535	34247	61.82
BIRLAMONEY	EQ	22-Feb-2023	56.20	55.15	56.55	55.15	55.50	55.50	55.67	20622	11.48	365	14985	72.67
BIRLATYRE	BE	22-Feb-2023	4.35	4.45	4.45	4.20	4.30	4.25	4.31	154072	6.64	650	-	-
BKMINDST	BZ	22-Feb-2023	1.05	1.05	1.05	1.00	1.05	1.05	1.02	25026	0.26	41	-	-
BLBLIMITED	EQ	22-Feb-2023	22.60	22.65	23.30	22.20	23.25	22.75	22.56	27025	6.10	286	19965	73.88
BLISSGVS	EQ	22-Feb-2023	78.25	78.50	79.30	76.10	76.20	76.60	77.30	96325	74.46	2240	47747	49.57
BLKASHYAP	EQ	22-Feb-2023	29.25	29.25	29.50	28.80	28.80	29.00	29.02	120606	34.99	510	97883	81.16
BLS	EQ	22-Feb-2023	168.85	168.80	168.80	160.50	161.70	161.50	162.95	1277109	2081.09	30364	563365	44.11
BLUEDART	EQ	22-Feb-2023	6355.10	6350.00	6394.40	6289.95	6350.00	6312.40	6325.36	31719	2006.34	4362	24044	75.80
BLUESTARCO	EQ	22-Feb-2023	1413.80	1411.00	1478.00	1403.95	1446.00	1451.45	1456.04	335502	4885.03	24139	74428	22.18
BMETRICS	SM	22-Feb-2023	417.05	396.25	396.25	396.20	396.20	396.20	396.21	4800	19.02	6	3200	66.67
BODALCHEM	EQ	22-Feb-2023	64.05	64.35	64.35	62.35	62.40	62.65	62.91	186546	117.36	3361	102874	55.15
BOHRAIND	BE	22-Feb-2023	114.50	115.00	115.00	114.50	114.50	114.50	114.99	1027	1.18	6	-	-
BOMDYEING	EQ	22-Feb-2023	69.65	69.65	69.90	67.60	67.75	68.10	68.48	411322	281.69	4084	211160	51.34
BOROLTD	EQ	22-Feb-2023	336.15	334.25	337.15	328.40	330.85	330.60	332.02	43574	144.68	3967	23527	53.99
BORORENEW	EQ	22-Feb-2023	452.65	449.70	457.00	445.55	450.20	451.20	451.57	122138	551.53	7679	47775	39.12
BOSCHLTD	EQ	22-Feb-2023	18476.30	18344.30	18469.30	18232.00	18281.00	18311.95	18341.59	24230	4444.17	8283	6196	25.57
BPCL	EQ	22-Feb-2023	323.25	322.50	323.00	316.20	322.10	320.45	318.95	4089274	13042.54	51982	1419731	34.72
BPL	EQ	22-Feb-2023	61.70	60.50	61.60	59.30	60.20	60.05	60.33	132265	79.79	1211	79230	59.90
BRIGADE	EQ	22-Feb-2023	481.85	478.05	486.00	475.30	481.90	484.50	482.34	68288	329.38	5572	40266	58.96
BRIGHT	SM	22-Feb-2023	6.65	6.95	6.95	6.80	6.95	6.95	6.94	57000	3.95	19	54000	94.74
BRITANNIA	EQ	22-Feb-2023	4503.35	4505.00	4540.90	4477.70	4485.00	4484.50	4502.71	262918	11838.44	39250	121770	46.31
BRITANNIA	N3	22-Feb-2023	29.07	29.07	29.39	29.01	29.07	29.07	29.07	5852	1.70	69	5821	99.47
BRNL	EQ	22-Feb-2023	31.10	31.00	31.40	30.05	30.20	30.25	30.48	33064	10.08	383	18645	56.39
BROOKS	EQ	22-Feb-2023	96.15	96.40	96.95	94.15	94.15	94.85	95.28	6929	6.60	252	3983	57.48
BSE	EQ	22-Feb-2023	468.15	468.50	469.35	451.60	451.90	452.60	457.54	648133	2965.44	30785	335293	51.73
BSHSL	BE	22-Feb-2023	403.65	383.50	383.50	383.50	383.50	383.50	383.50	26368	101.12	465	-	-
BSL	BE	22-Feb-2023	179.10	176.00	182.00	176.00	181.00	180.95	179.23	2851	5.11	57	-	-
BSLGOLDETF	EQ	22-Feb-2023	50.75	51.20	51.20	50.66	50.70	50.86	50.81	5550	2.82	115	3120	56.22
BSLNIFTY	EQ	22-Feb-2023	20.09	20.70	20.70	19.76	19.76	19.79	19.87	74650	14.83	1201	51844	69.45
BSLSENETFG	EQ	22-Feb-2023	58.86	58.86	58.86	57.85	57.99	57.86	58.03	1007	0.58	63	744	73.88
BSOFT	EQ	22-Feb-2023	287.10	284.50	286.05	280.25	282.50	282.55	283.51	1501101	4255.77	24599	422050	28.12
BTML	EQ	22-Feb-2023	168.70	168.00	180.50	157.10	178.00	175.60	169.96	219614	373.25	5813	115231	52.47
BURNPUR	EQ	22-Feb-2023	4.75	4.85	4.85	4.45	4.55	4.55	4.61	155901	7.18	403	121133	77.70
BUTTERFLY	EQ	22-Feb-2023	1365.00	1365.00	1365.00	1350.00	1364.00	1360.40	1360.24	3642	49.54	206	3171	87.07
BVCL	EQ	22-Feb-2023	24.85	26.70	26.70	24.20	24.55	24.55	24.59	4250	1.05	135	3641	85.67
BYKE	EQ	22-Feb-2023	41.45	41.65	43.50	40.70	42.10	41.95	41.81	43567	18.22	449	26219	60.18
CALSOFT	EQ	22-Feb-2023	15.55	15.60	16.35	13.85	14.30	14.25	14.60	159988	23.36	890	93073	58.17
CAMLINFINE	EQ	22-Feb-2023	138.00	137.90	138.10	135.00	136.30	135.90	136.34	96639	131.76	2732	49243	50.96
CAMPUS	EQ	22-Feb-2023	364.60	364.00	371.00	360.10	364.50	364.90	365.46	474026	1732.36	21307	172482	36.39
CAMS	EQ	22-Feb-2023	2297.25	2278.00	2306.05	2266.55	2300.05	2301.10	2281.29	100607	2295.14	10915	68879	68.46
CANBK	EQ	22-Feb-2023	278.95	278.00	278.00	270.50	274.20	274.15	274.30	9232454	25324.94	72931	2919236	31.62
CANFINHOME	EQ	22-Feb-2023	578.30	574.50	581.00	557.70	562.10	564.05	567.77	367589	2087.06	11531	117579	31.99
CANTABIL	EQ	22-Feb-2023	1019.65	1015.00	1022.85	997.95	1004.00	1001.40	1005.58	11572	116.37	1462	4220	36.47
CAPACITE	EQ	22-Feb-2023	138.15	138.50	140.90	121.20	123.50	123.40	126.76	1444924	1831.57	19931	476441	32.97
CAPLIPOINT	EQ	22-Feb-2023	673.20	674.95	688.00	669.00	669.00	670.75	678.62	61132	414.85	5702	28596	46.78
CAPTRUST	EQ	22-Feb-2023	77.45	78.40	78.40	75.85	75.85	76.00	76.58	8516	6.52	181	5503	64.62
CARBORUNIV	EQ	22-Feb-2023	983.40	984.00	994.00	966.00	994.00	981.05	977.87	104360	1020.50	7667	76754	73.55
CAREERP	EQ	22-Feb-2023	171.10	170.00	173.95	162.70	164.50	166.40	167.37	181646	304.03	4155	96560	53.16
CARERATING	EQ	22-Feb-2023	659.05	662.00	675.00	630.10	645.30	646.35	651.49	271931	1771.60	12316	121000	44.50
CARTRADE	EQ	22-Feb-2023	539.20	538.80	538.80	527.00	533.40	533.40	532.90	101400	540.36	6331	49974	49.28
CARYSIL	EQ	22-Feb-2023	507.45	513.00	548.95	511.30	546.95	542.35	534.48	500054	2672.70	17236	158589	31.71
CASTROLIND	EQ	22-Feb-2023	119.95	120.20	120.20	118.25	118.60	118.65	119.21	358255	427.06	4851	161022	44.95
CCHHL	EQ	22-Feb-2023	7.05	7.10	7.25	6.90	7.00	7.00	7.03	42293	2.97	225	34823	82.34
CCL	EQ	22-Feb-2023	535.15	537.45	551.75	535.10	549.00	549.05	545.71	202292	1103.93	10461	56054	27.71
CDSL	EQ	22-Feb-2023	997.05	997.80	1001.70	988.00	999.00	997.55	994.14	240964	2395.52	21458	128122	53.17
CEATLTD	EQ	22-Feb-2023	1498.85	1498.90	1506.25	1465.00	1475.90	1473.65	1483.81	40913	607.07	4902	14847	36.29
CELEBRITY	EQ	22-Feb-2023	14.75	14.55	14.75	13.80	13.85	13.90	14.21	126573	17.98	876	73749	58.27
CENTENKA	EQ	22-Feb-2023	374.80	374.00	374.00	367.00	367.00	368.85	370.01	50697	187.58	1263	43929	86.65
CENTEXT	EQ	22-Feb-2023	9.25	9.35	9.55	9.15	9.20	9.30	9.30	50896	4.73	405	27542	54.11
CENTRALBK	EQ	22-Feb-2023	26.05	25.55	26.55	25.15	25.25	25.35	25.64	8155878	2091.24	12650	3167510	38.84
CENTRUM	EQ	22-Feb-2023	21.15	21.15	22.00	20.90	21.80	21.55	21.37	147580	31.54	771	101306	68.64
CENTUM	EQ	22-Feb-2023	581.30	588.90	593.15	573.80	580.00	579.95	580.64	15456	89.74	648	12207	78.98
CENTURYPLY	EQ	22-Feb-2023	512.60	510.00	515.00	507.05	513.45	511.85	510.40	97576	498.03	3681	67300	68.97
CENTURYTEX	EQ	22-Feb-2023	623.55	624.45	626.05	609.30	617.00	612.00	614.15	96028	589.75	4608	49184	51.22
CERA	EQ	22-Feb-2023	6569.40	6462.40	6788.00	6447.50	6709.00	6716.65	6651.56	92359	6143.31	18560	15457	16.74
CEREBRAINT	EQ	22-Feb-2023	9.50	9.65	9.95	9.05	9.05	9.05	9.35	1532986	143.26	5431	879056	57.34
CESC	EQ	22-Feb-2023	77.45	77.50	77.50	76.95	77.25	77.20	77.16	2388587	1843.04	17339	1741069	72.89
CGCL	EQ	22-Feb-2023	699.70	703.10	703.90	698.00	698.00	700.45	700.32	46486	325.55	2011	19797	42.59
CGPOWER	EQ	22-Feb-2023	319.90	318.75	320.80	312.00	313.00	314.40	315.92	2921934	9230.92	53829	1995128	68.28
CHALET	EQ	22-Feb-2023	372.10	371.00	373.55	360.60	363.85	362.95	366.55	152901	560.46	7130	74130	48.48
CHAMBLFERT	EQ	22-Feb-2023	286.65	286.80	286.85	279.00	279.30	279.85	281.72	866374	2440.76	13906	370114	42.72
CHEMBOND	EQ	22-Feb-2023	259.75	258.30	260.00	255.50	257.00	255.90	256.91	24543	63.05	798	17685	72.06
CHEMCON	EQ	22-Feb-2023	269.30	269.25	269.90	265.70	266.55	266.00	266.88	44036	117.52	2182	25151	57.11
CHEMFAB	EQ	22-Feb-2023	280.00	280.10	284.00	274.20	275.15	275.70	280.24	16154	45.27	1423	6054	37.48
CHEMPLASTS	EQ	22-Feb-2023	401.05	402.05	403.55	393.35	394.70	395.85	398.50	291423	1161.31	6366	223812	76.80
CHENNPETRO	EQ	22-Feb-2023	239.00	238.65	238.65	232.20	234.65	233.45	234.77	394284	925.65	7453	154729	39.24
CHEVIOT	EQ	22-Feb-2023	1075.95	1067.45	1180.00	1055.00	1132.90	1136.80	1142.59	23419	267.58	4130	5511	23.53
CHOICEIN	EQ	22-Feb-2023	257.50	257.50	264.00	255.80	260.00	258.60	259.75	477613	1240.61	2001	444944	93.16
CHOLAFIN	EQ	22-Feb-2023	773.40	772.90	774.05	762.60	764.50	765.40	767.96	675975	5191.23	22410	324701	48.03
CHOLAHLDNG	EQ	22-Feb-2023	582.55	583.00	588.20	577.55	585.00	585.10	584.13	46493	271.58	2723	27494	59.14
CIGNITITEC	EQ	22-Feb-2023	709.30	708.05	719.50	694.00	704.00	703.55	707.86	78890	558.43	6364	42459	53.82
CINELINE	EQ	22-Feb-2023	106.10	106.00	108.00	102.55	103.00	104.00	104.77	35447	37.14	420	25697	72.49
CINEVISTA	EQ	22-Feb-2023	11.15	11.15	11.15	10.45	10.90	10.80	10.82	30546	3.30	401	18163	59.46
CIPLA	EQ	22-Feb-2023	965.95	966.60	972.80	959.05	965.95	962.55	965.92	1602953	15483.21	67013	775520	48.38
CLEAN	EQ	22-Feb-2023	1431.90	1429.00	1429.00	1403.25	1405.00	1408.70	1412.09	28661	404.72	4098	16973	59.22
CLEDUCATE	EQ	22-Feb-2023	55.90	55.15	56.15	54.75	56.10	55.70	55.52	25649	14.24	307	18612	72.56
CLNINDIA	EQ	22-Feb-2023	312.40	312.45	313.05	309.55	311.00	310.85	310.77	8894	27.64	751	5135	57.74
CLOUD	SM	22-Feb-2023	1285.80	1329.00	1329.00	1221.55	1221.55	1223.35	1267.93	18000	228.23	34	13000	72.22
CLSEL	EQ	22-Feb-2023	159.35	158.80	166.00	155.00	163.00	163.10	160.22	405276	649.32	7740	132858	32.78
CMICABLES	BE	22-Feb-2023	16.90	16.80	17.25	16.05	16.50	16.40	16.35	31737	5.19	134	-	-
CMMIPL	ST	22-Feb-2023	4.55	4.75	4.75	4.75	4.75	4.75	4.75	3000	0.14	1	3000	100.00
CMNL	SM	22-Feb-2023	54.00	53.00	53.95	52.50	52.50	52.65	53.24	27000	14.38	9	21000	77.78
CMRSL	SM	22-Feb-2023	160.00	142.00	156.00	128.10	156.00	155.50	140.68	16000	22.51	19	5600	35.00
CMSINFO	EQ	22-Feb-2023	292.95	288.00	291.95	285.00	285.00	286.45	287.79	62831	180.82	3830	34986	55.68
COALINDIA	EQ	22-Feb-2023	214.05	214.55	215.85	211.60	212.00	211.85	213.47	6003852	12816.66	64877	2545227	42.39
COASTCORP	EQ	22-Feb-2023	215.50	215.40	215.50	210.05	210.60	211.10	212.18	5958	12.64	315	3910	65.63
COCHINSHIP	EQ	22-Feb-2023	490.30	483.90	485.00	467.60	473.00	469.90	475.97	356344	1696.08	12800	129873	36.45
COFFEEDAY	EQ	22-Feb-2023	35.50	34.50	42.00	34.50	39.30	40.00	39.57	12209758	4831.20	42422	2308640	18.91
COFORGE	EQ	22-Feb-2023	4339.95	4300.00	4369.00	4278.90	4352.00	4342.55	4330.50	298410	12922.65	26425	68009	22.79
COLPAL	EQ	22-Feb-2023	1458.15	1457.00	1459.65	1443.20	1457.50	1457.55	1452.84	229296	3331.30	8325	165950	72.37
COMPINFO	EQ	22-Feb-2023	16.60	16.60	16.60	15.90	16.00	16.00	16.18	444059	71.85	1456	264919	59.66
COMPUSOFT	EQ	22-Feb-2023	17.50	17.50	17.75	16.90	17.00	17.05	17.17	32886	5.65	496	19603	59.61
CONCOR	EQ	22-Feb-2023	595.85	596.25	596.25	584.45	588.45	586.90	588.09	4515924	26557.62	48348	3403158	75.36
CONFIPET	EQ	22-Feb-2023	64.45	64.50	64.75	62.70	62.90	62.85	63.21	254996	161.18	3541	156409	61.34
CONSOFINVT	EQ	22-Feb-2023	116.90	118.00	118.95	112.00	112.00	112.25	114.50	10297	11.79	157	7589	73.70
CONSUMBEES	EQ	22-Feb-2023	79.99	80.01	80.01	79.16	79.70	79.62	79.64	14173	11.29	471	10727	75.69
CONTROLPR	EQ	22-Feb-2023	470.20	472.00	472.00	454.60	455.00	455.85	461.10	14326	66.06	841	9735	67.95
COOLCAPS	SM	22-Feb-2023	490.00	490.00	490.00	490.00	490.00	490.00	490.00	750	3.68	1	750	100.00
CORALFINAC	EQ	22-Feb-2023	33.65	34.10	34.10	32.15	33.20	32.45	33.25	18425	6.13	375	5850	31.75
CORDSCABLE	EQ	22-Feb-2023	69.65	69.25	69.55	65.75	66.40	66.55	66.89	103060	68.94	1149	56656	54.97
COROMANDEL	EQ	22-Feb-2023	902.40	901.45	903.90	885.00	889.00	889.90	897.66	421421	3782.91	14622	292461	69.40
COSMOFIRST	EQ	22-Feb-2023	705.55	705.65	710.00	699.50	705.00	705.10	702.85	23662	166.31	3614	14843	62.73
COUNCODOS	BE	22-Feb-2023	4.00	4.00	4.05	3.95	4.00	4.00	4.00	18540	0.74	36	-	-
CPSEETF	EQ	22-Feb-2023	39.03	39.91	39.91	38.58	38.71	38.62	38.75	971538	376.42	2397	703781	72.44
CRAFTSMAN	EQ	22-Feb-2023	3560.90	3535.00	3565.60	3332.55	3363.00	3371.50	3451.88	68437	2362.37	21497	38016	55.55
CREATIVE	EQ	22-Feb-2023	468.30	465.85	467.90	445.00	445.00	448.85	453.38	13089	59.34	627	9509	72.65
CREDITACC	EQ	22-Feb-2023	988.35	985.95	1000.00	963.10	975.00	974.50	975.70	99081	966.73	10401	44207	44.62
CREDITACC	N1	22-Feb-2023	1008.00	1008.50	1008.50	1008.00	1008.50	1008.49	1008.50	800	8.07	4	800	100.00
CREDITACC	N3	22-Feb-2023	1019.00	1022.00	1022.00	1020.00	1020.00	1021.00	1021.78	45	0.46	4	45	100.00
CREDITACC	N5	22-Feb-2023	1049.00	1048.00	1052.00	1048.00	1048.00	1048.04	1049.87	280	2.94	6	280	100.00
CREST	EQ	22-Feb-2023	178.40	174.15	178.15	173.10	175.60	175.70	175.81	5158	9.07	91	4135	80.17
CRISIL	EQ	22-Feb-2023	3281.90	3280.00	3280.00	3168.85	3173.60	3190.45	3225.58	14760	476.10	3397	5531	37.47
CROMPTON	EQ	22-Feb-2023	296.10	294.25	298.00	292.00	297.05	296.65	295.78	764883	2262.34	15327	347283	45.40
CROWN	BE	22-Feb-2023	34.05	35.30	35.50	33.25	33.50	33.50	34.42	2024	0.70	26	-	-
CSBBANK	EQ	22-Feb-2023	235.15	234.00	237.20	231.75	232.00	234.65	234.18	165556	387.69	3612	95058	57.42
CSLFINANCE	EQ	22-Feb-2023	237.90	235.20	241.95	218.10	226.20	227.35	234.26	29505	69.12	3699	6907	23.41
CTE	EQ	22-Feb-2023	53.30	53.00	53.80	52.50	52.80	52.75	53.35	3733	1.99	175	2405	64.43
CUB	EQ	22-Feb-2023	135.05	134.00	135.50	131.60	132.00	132.30	133.75	4104191	5489.19	23944	2504703	61.03
CUBEXTUB	EQ	22-Feb-2023	31.45	32.20	32.20	31.00	31.90	31.75	31.44	7068	2.22	293	2281	32.27
CUMMINSIND	EQ	22-Feb-2023	1578.35	1576.90	1588.95	1565.30	1576.80	1579.35	1578.12	778980	12293.21	45367	437498	56.16
CUPID	EQ	22-Feb-2023	252.95	252.00	252.70	243.70	245.00	245.75	247.39	58614	145.01	2652	37746	64.40
CYBERMEDIA	EQ	22-Feb-2023	18.50	18.50	18.50	17.50	17.65	17.85	17.82	24259	4.32	138	21295	87.78
CYBERTECH	EQ	22-Feb-2023	129.00	128.00	128.45	125.00	126.95	125.95	126.84	21419	27.17	613	12576	58.71
CYIENT	EQ	22-Feb-2023	952.80	951.55	979.95	941.15	973.15	973.80	966.44	784693	7583.57	34824	248005	31.61
DAAWAT	EQ	22-Feb-2023	103.20	103.20	103.20	98.55	100.45	99.90	100.15	1312365	1314.28	11405	678532	51.70
DABUR	EQ	22-Feb-2023	535.15	535.50	535.50	529.60	533.00	533.20	532.35	922754	4912.32	18977	456596	49.48
DALBHARAT	EQ	22-Feb-2023	1909.00	1888.25	1919.00	1860.05	1914.00	1912.95	1898.74	483208	9174.85	23631	284547	58.89
DALMIASUG	EQ	22-Feb-2023	344.05	340.75	340.75	320.00	327.00	324.55	327.34	214688	702.77	11062	86175	40.14
DAMODARIND	EQ	22-Feb-2023	48.25	48.20	48.20	47.15	47.55	47.55	47.53	1827	0.87	65	909	49.75
DANGEE	EQ	22-Feb-2023	17.25	17.15	17.50	16.80	17.10	17.05	17.24	564604	97.35	655	483877	85.70
DATAMATICS	EQ	22-Feb-2023	318.70	320.25	325.10	315.55	317.75	317.75	319.81	189298	605.39	6147	61818	32.66
DATAPATTNS	EQ	22-Feb-2023	1266.40	1260.00	1309.95	1240.40	1283.00	1286.75	1281.05	374275	4794.67	26856	74647	19.94
DBCORP	EQ	22-Feb-2023	99.90	99.90	99.90	98.25	99.45	99.15	98.84	65969	65.20	2806	33320	50.51
DBL	EQ	22-Feb-2023	205.65	205.50	206.15	201.25	202.30	202.40	203.56	183515	373.56	4626	74793	40.76
DBOL	EQ	22-Feb-2023	155.75	155.75	156.05	151.50	154.40	154.45	153.31	62580	95.94	1999	38615	61.71
DBREALTY	EQ	22-Feb-2023	63.05	62.00	62.55	59.90	60.20	60.95	60.32	622788	375.68	3077	413582	66.41
DBSTOCKBRO	EQ	22-Feb-2023	28.30	29.40	29.40	25.65	26.30	26.35	26.55	41843	11.11	741	16480	39.39
DCAL	EQ	22-Feb-2023	122.10	120.55	124.10	114.60	115.30	115.55	119.82	5350433	6410.63	46145	875371	16.36
DCBBANK	EQ	22-Feb-2023	113.25	111.65	114.25	111.65	113.10	113.10	113.54	838866	952.49	7163	497084	59.26
DCI	BE	22-Feb-2023	115.00	115.00	115.45	110.35	114.90	114.90	111.50	969	1.08	54	-	-
DCM	EQ	22-Feb-2023	77.10	77.00	78.05	75.75	76.70	76.80	76.84	17663	13.57	320	13938	78.91
DCMFINSERV	EQ	22-Feb-2023	3.80	4.00	4.00	3.55	3.90	3.80	3.81	7583	0.29	73	7279	95.99
DCMNVL	EQ	22-Feb-2023	136.60	136.65	139.70	134.90	136.75	136.85	136.35	48670	66.36	858	38759	79.64
DCMSHRIRAM	EQ	22-Feb-2023	867.45	865.05	866.45	843.80	848.10	847.15	852.50	20739	176.80	4317	11967	57.70
DCMSRIND	EQ	22-Feb-2023	70.40	70.00	70.00	66.10	67.80	67.90	68.55	109107	74.80	1891	74002	67.83
DCW	EQ	22-Feb-2023	48.75	48.45	49.10	47.30	47.55	47.70	47.94	508082	243.59	2975	304623	59.96
DCXINDIA	EQ	22-Feb-2023	166.85	167.00	169.85	161.10	163.85	164.35	164.71	505441	832.50	13958	109576	21.68
DECCANCE	EQ	22-Feb-2023	466.80	467.05	475.00	460.00	470.80	467.15	464.80	3288	15.28	312	1913	58.18
DEEPAKFERT	EQ	22-Feb-2023	629.80	625.00	634.90	620.00	624.05	626.65	629.35	199116	1253.13	8885	87713	44.05
DEEPAKNTR	EQ	22-Feb-2023	1804.40	1802.00	1814.25	1771.00	1793.00	1795.45	1790.33	349522	6257.59	24943	108555	31.06
DEEPENR	EQ	22-Feb-2023	124.70	123.95	134.00	118.00	118.20	119.10	126.85	52809	66.99	1485	11269	21.34
DEEPINDS	EQ	22-Feb-2023	277.10	275.50	281.20	272.20	274.50	274.30	276.46	31975	88.40	2532	15353	48.02
DELHIVERY	EQ	22-Feb-2023	348.90	347.00	347.70	334.50	336.30	335.90	336.12	16149472	54281.26	47235	14156290	87.66
DELPHIFX	EQ	22-Feb-2023	318.45	325.45	325.45	316.50	322.90	321.25	320.65	2005	6.43	177	1246	62.14
DELTACORP	EQ	22-Feb-2023	192.35	192.00	193.95	188.00	188.55	189.05	190.83	1643064	3135.53	15460	489672	29.80
DELTAMAGNT	EQ	22-Feb-2023	66.90	65.40	78.50	65.40	78.00	73.70	73.26	25651	18.79	571	15420	60.11
DEN	EQ	22-Feb-2023	30.90	30.85	30.85	30.10	30.25	30.20	30.30	392707	119.00	3245	225221	57.35
DENORA	EQ	22-Feb-2023	894.20	895.05	931.25	861.00	874.00	869.75	900.08	35718	321.49	3742	13210	36.98
DESTINY	SM	22-Feb-2023	16.00	16.80	16.80	16.70	16.75	16.70	16.77	54000	9.05	9	54000	100.00
DEVIT	BE	22-Feb-2023	115.85	115.60	115.60	110.25	114.50	113.50	112.96	7038	7.95	103	-	-
DEVYANI	EQ	22-Feb-2023	152.95	151.30	154.00	151.30	152.45	152.30	152.39	607340	925.54	9416	289358	47.64
DFMFOODS	EQ	22-Feb-2023	458.95	459.05	459.75	457.05	457.10	457.40	458.73	6674	30.62	271	5608	84.03
DGCONTENT	EQ	22-Feb-2023	16.00	16.40	16.40	15.25	16.20	16.10	15.66	13611	2.13	248	9839	72.29
DHAMPURSUG	EQ	22-Feb-2023	214.50	217.15	219.00	212.25	217.70	217.10	216.06	181736	392.66	5743	82211	45.24
DHANBANK	EQ	22-Feb-2023	15.65	15.60	16.10	15.00	15.40	15.35	15.60	1477783	230.53	2719	495615	33.54
DHANI	EQ	22-Feb-2023	32.85	32.50	32.85	32.35	32.55	32.60	32.62	805308	262.72	3553	410107	50.93
DHANILOANS	N6	22-Feb-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	110	1.09	2	110	100.00
DHANILOANS	N7	22-Feb-2023	995.00	990.02	997.99	990.00	994.00	994.00	991.32	425	4.21	10	425	100.00
DHANILOANS	NG	22-Feb-2023	1025.20	1044.80	1044.80	1044.80	1044.80	1044.80	1044.80	101	1.06	1	101	100.00
DHANILOANS	NH	22-Feb-2023	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	60	0.84	2	60	100.00
DHANILOANS	NX	22-Feb-2023	995.00	999.00	1000.00	999.00	1000.00	1000.00	999.97	72	0.72	5	72	100.00
DHANUKA	EQ	22-Feb-2023	677.10	682.60	682.60	668.00	673.05	672.60	672.54	4891	32.89	673	2495	51.01
DHARMAJ	EQ	22-Feb-2023	158.20	158.65	161.25	156.35	159.40	159.10	158.86	192069	305.12	8174	62701	32.65
DHARSUGAR	BZ	22-Feb-2023	10.30	10.00	10.40	9.95	10.30	10.30	10.22	3126	0.32	26	-	-
DHRUV	EQ	22-Feb-2023	56.15	56.10	56.80	55.05	55.70	55.80	55.84	6756	3.77	491	3218	47.63
DHUNINV	EQ	22-Feb-2023	625.10	621.00	621.95	610.45	620.00	616.50	617.15	1385	8.55	212	962	69.46
DIAMONDYD	EQ	22-Feb-2023	799.30	791.20	800.00	776.00	785.00	785.10	787.52	5825	45.87	844	3606	61.91
DICIND	EQ	22-Feb-2023	387.95	387.00	388.50	376.00	377.10	379.05	382.95	2412	9.24	224	1562	64.76
DIGISPICE	EQ	22-Feb-2023	21.35	21.65	21.80	20.40	21.25	21.35	21.40	44043	9.42	289	33016	74.96
DIGJAMLMTD	BE	22-Feb-2023	102.05	99.00	104.60	98.50	101.50	101.50	100.18	257	0.26	24	-	-
DIL	EQ	22-Feb-2023	19.45	19.45	20.00	18.10	18.50	18.50	18.60	752646	139.98	3164	410651	54.56
DISHTV	EQ	22-Feb-2023	14.00	13.85	14.15	13.60	13.65	13.65	13.79	6064967	836.58	8036	3187370	52.55
DIVISLAB	EQ	22-Feb-2023	2918.60	2915.60	2936.60	2904.35	2913.50	2920.55	2925.94	461368	13499.33	30600	160501	34.79
DIVOPPBEES	EQ	22-Feb-2023	49.62	51.10	51.10	48.65	49.36	49.25	49.49	14519	7.19	469	8128	55.98
DIXON	EQ	22-Feb-2023	2722.60	2711.00	2711.05	2636.20	2640.00	2644.20	2661.83	270867	7210.01	23787	107389	39.65
DJML	EQ	22-Feb-2023	141.75	137.00	143.80	134.00	139.05	135.65	137.55	2351	3.23	189	937	39.86
DLF	EQ	22-Feb-2023	357.50	355.90	356.20	347.05	347.85	348.60	349.60	3326607	11629.78	31374	1371731	41.24
DLINKINDIA	EQ	22-Feb-2023	250.00	248.50	249.45	240.00	242.50	241.70	244.06	163510	399.06	6065	66864	40.89
DMART	EQ	22-Feb-2023	3525.60	3502.00	3521.85	3486.60	3505.00	3500.15	3501.53	117550	4116.05	13876	70734	60.17
DMCC	EQ	22-Feb-2023	236.85	232.65	248.70	232.55	245.95	245.00	244.08	22666	55.32	957	13085	57.73
DNAMEDIA	EQ	22-Feb-2023	3.00	3.10	3.10	2.85	3.05	3.00	2.94	24046	0.71	372	15673	65.18
DODLA	EQ	22-Feb-2023	491.60	490.00	495.00	486.40	486.55	489.50	490.32	7878	38.63	2605	4103	52.08
DOLATALGO	EQ	22-Feb-2023	52.15	52.40	52.40	50.45	52.00	51.75	51.42	139943	71.96	1518	85489	61.09
DOLLAR	EQ	22-Feb-2023	324.75	321.60	324.00	315.05	320.90	319.65	319.07	33900	108.16	2782	15828	46.69
DOLLEX	SM	22-Feb-2023	28.85	29.20	29.20	29.00	29.20	29.20	29.10	16000	4.66	4	16000	100.00
DONEAR	EQ	22-Feb-2023	82.10	81.90	83.95	81.50	82.70	83.35	82.65	135888	112.31	1812	61189	45.03
DPABHUSHAN	EQ	22-Feb-2023	324.95	330.00	330.00	308.00	315.85	314.70	314.68	9546	30.04	344	7725	80.92
DPSCLTD	EQ	22-Feb-2023	11.90	12.00	12.20	11.50	11.65	11.65	11.71	39237	4.59	386	21487	54.76
DPWIRES	EQ	22-Feb-2023	366.80	366.80	366.80	350.00	353.00	354.10	355.84	3406	12.12	355	2213	64.97
DRCSYSTEMS	BE	22-Feb-2023	31.35	29.80	29.80	29.80	29.80	29.80	29.80	10908	3.25	26	-	-
DREAMFOLKS	EQ	22-Feb-2023	421.50	419.50	435.00	414.10	427.90	430.10	423.92	273069	1157.60	11080	98480	36.06
DREDGECORP	EQ	22-Feb-2023	333.90	332.65	335.70	323.45	324.50	325.40	328.48	31890	104.75	2981	12245	38.40
DRREDDY	EQ	22-Feb-2023	4486.15	4486.90	4520.20	4469.40	4482.00	4476.70	4490.41	176461	7923.83	24831	76143	43.15
DSPBANKETF	EQ	22-Feb-2023	40.70	40.70	40.70	40.00	40.10	40.07	40.19	5616	2.26	120	5446	96.97
DSPN50ETF	EQ	22-Feb-2023	180.53	180.45	180.45	177.65	177.65	177.81	178.67	1147	2.05	85	1133	98.78
DSPNEWETF	EQ	22-Feb-2023	204.37	203.85	203.85	200.97	201.30	201.84	202.03	3575	7.22	231	2087	58.38
DSPQ50ETF	EQ	22-Feb-2023	160.28	159.80	160.21	159.11	159.70	159.25	159.58	5445	8.69	86	3826	70.27
DSPSILVETF	EQ	22-Feb-2023	65.42	65.60	66.00	65.20	65.80	65.80	65.79	338	0.22	18	285	84.32
DSSL	EQ	22-Feb-2023	410.55	405.05	405.70	396.25	402.00	401.35	401.71	25272	101.52	2710	13104	51.85
DTIL	EQ	22-Feb-2023	210.55	211.90	211.95	205.20	209.20	208.90	206.84	2153	4.45	124	1383	64.24
DUCOL	SM	22-Feb-2023	106.40	108.90	115.80	108.90	115.80	114.20	111.98	131200	146.92	78	116800	89.02
DUCON	BE	22-Feb-2023	8.45	8.30	8.60	8.05	8.05	8.10	8.16	430403	35.12	904	-	-
DUGLOBAL	SM	22-Feb-2023	143.90	137.20	144.50	137.20	144.50	144.50	142.98	6250	8.94	10	625	10.00
DVL	EQ	22-Feb-2023	232.20	235.00	235.00	228.05	228.30	230.45	230.52	14054	32.40	590	8515	60.59
DWARKESH	EQ	22-Feb-2023	90.20	90.00	90.25	87.55	88.00	88.00	88.77	505080	448.34	7153	272638	53.98
DYCL	EQ	22-Feb-2023	172.65	172.60	172.60	169.35	169.55	170.55	170.79	22040	37.64	1275	14777	67.05
DYNAMATECH	EQ	22-Feb-2023	2706.50	2680.00	2718.50	2616.60	2624.00	2633.30	2657.34	6602	175.44	1944	3683	55.79
DYNAMIC	SM	22-Feb-2023	19.50	18.90	19.45	18.65	19.45	19.05	18.88	12000	2.27	6	10000	83.33
DYNPRO	EQ	22-Feb-2023	277.85	280.25	294.80	276.80	289.00	290.20	288.16	42719	123.10	2748	24787	58.02
E2E	EQ	22-Feb-2023	156.40	161.00	161.05	150.10	150.10	152.10	154.28	4054	6.25	141	2689	66.33
EASEMYTRIP	EQ	22-Feb-2023	48.45	48.10	48.30	46.75	46.90	47.00	47.26	5975699	2824.33	27928	3202373	53.59
EASTSILK	BE	22-Feb-2023	3.10	2.95	3.15	2.95	2.95	2.95	2.96	31325	0.93	95	-	-
EBBETF0423	EQ	22-Feb-2023	1218.16	1218.10	1219.75	1218.10	1219.00	1219.27	1219.15	9125	111.25	78	5980	65.53
EBBETF0425	EQ	22-Feb-2023	1105.46	1105.50	1105.50	1103.55	1104.25	1104.25	1104.04	3484	38.46	49	3440	98.74
EBBETF0430	EQ	22-Feb-2023	1242.41	1233.66	1245.00	1233.66	1240.86	1241.66	1241.70	9842	122.21	443	8984	91.28
EBBETF0431	EQ	22-Feb-2023	1104.07	1104.00	1107.56	1103.54	1103.54	1104.46	1105.30	3886	42.95	107	3445	88.65
EBBETF0433	EQ	22-Feb-2023	1005.89	1005.21	1007.00	1005.21	1006.26	1006.63	1006.37	3616	36.39	84	2936	81.19
EC2RD	MF	22-Feb-2023	15.56	17.00	17.00	16.30	16.30	16.30	16.99	101	0.02	2	101	100.00
ECLERX	EQ	22-Feb-2023	1456.80	1449.00	1466.00	1424.25	1459.00	1459.35	1450.22	29736	431.24	3964	14454	48.61
ECLFINANCE	NG	22-Feb-2023	998.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	2	50	100.00
ECLFINANCE	NI	22-Feb-2023	1043.80	1035.11	1035.11	1035.11	1035.11	1035.11	1035.11	4	0.04	1	4	100.00
ECLFINANCE	NJ	22-Feb-2023	976.00	980.00	984.00	980.00	980.00	980.00	981.22	665	6.53	15	665	100.00
ECLFINANCE	NK	22-Feb-2023	1004.50	1010.00	1025.00	1010.00	1010.00	1010.00	1018.54	1855	18.89	21	1610	86.79
ECLFINANCE	NO	22-Feb-2023	998.00	1002.33	1002.33	998.00	999.00	999.00	1000.99	280	2.80	8	280	100.00
ECLFINANCE	NP	22-Feb-2023	1000.00	1001.06	1001.06	1001.00	1001.00	1001.00	1001.05	212	2.12	4	212	100.00
ECLFINANCE	NQ	22-Feb-2023	1500.80	1490.00	1490.00	1490.00	1490.00	1490.00	1490.00	14	0.21	1	14	100.00
ECLFINANCE	NR	22-Feb-2023	1017.99	1005.00	1010.00	1000.00	1010.00	1010.00	1006.52	769	7.74	14	691	89.86
ECLFINANCE	NS	22-Feb-2023	997.25	1001.00	1003.60	1000.00	1003.00	1003.08	1002.18	384	3.85	18	313	81.51
EDELWEISS	EQ	22-Feb-2023	63.40	63.50	63.95	62.50	63.50	63.50	63.31	932423	590.32	3430	604124	64.79
EDUCOMP	BZ	22-Feb-2023	2.00	2.00	2.05	1.90	2.00	2.00	1.96	27512	0.54	53	-	-
EHFLNCD	N5	22-Feb-2023	997.40	999.00	999.00	999.00	999.00	999.00	999.00	160	1.60	2	160	100.00
EHFLNCD	N6	22-Feb-2023	1035.00	1035.00	1035.00	1026.03	1030.00	1030.00	1030.79	830	8.56	10	830	100.00
EICHERMOT	EQ	22-Feb-2023	3274.15	3270.00	3270.15	3215.10	3255.00	3249.70	3243.12	570379	18498.07	40402	248991	43.65
EIDPARRY	EQ	22-Feb-2023	521.30	520.10	520.10	500.05	503.00	501.90	508.25	112066	569.58	5349	52835	47.15
EIFFL	EQ	22-Feb-2023	156.10	154.00	155.75	154.00	155.50	155.50	155.13	18779	29.13	241	17951	95.59
EIHAHOTELS	EQ	22-Feb-2023	396.10	398.00	398.35	385.55	390.10	391.00	392.56	9760	38.31	783	6452	66.11
EIHOTEL	EQ	22-Feb-2023	161.75	160.10	162.40	156.15	156.80	156.60	159.24	328280	522.75	8366	161543	49.21
EIMCOELECO	EQ	22-Feb-2023	375.80	374.95	374.95	365.15	369.80	368.90	369.79	3183	11.77	288	2228	70.00
EKC	EQ	22-Feb-2023	78.90	78.20	79.50	75.50	76.00	76.45	77.46	1796914	1391.83	12237	282241	15.71
ELDEHSG	EQ	22-Feb-2023	609.60	624.50	624.50	595.60	601.00	604.65	609.26	2331	14.20	351	1641	70.40
ELECON	EQ	22-Feb-2023	423.00	420.00	420.50	400.25	407.35	409.45	409.93	317446	1301.31	11622	115663	36.44
ELECTCAST	EQ	22-Feb-2023	33.95	33.80	34.60	32.90	33.05	33.00	33.55	1305803	438.11	3561	813773	62.32
ELECTHERM	EQ	22-Feb-2023	61.80	60.40	61.00	59.65	60.85	60.90	60.62	80841	49.01	295	53445	66.11
ELGIEQUIP	EQ	22-Feb-2023	459.45	456.90	466.75	452.55	460.00	462.55	459.50	251771	1156.88	9749	86323	34.29
ELGIRUBCO	BE	22-Feb-2023	34.55	34.55	34.60	33.35	33.50	33.50	33.83	18315	6.20	97	-	-
ELIN	EQ	22-Feb-2023	155.40	154.50	155.55	150.40	152.15	152.40	151.95	115964	176.21	4847	55453	47.82
EMAMILTD	EQ	22-Feb-2023	390.15	390.00	395.95	386.55	395.00	392.50	389.61	246718	961.25	15119	157037	63.65
EMAMIPAP	EQ	22-Feb-2023	122.65	122.70	124.30	120.50	120.65	121.00	122.01	13589	16.58	466	8023	59.04
EMAMIREAL	EQ	22-Feb-2023	70.25	69.30	69.45	67.50	68.80	68.20	68.20	40712	27.76	478	31130	76.46
EMBASSY	RR	22-Feb-2023	304.80	305.46	308.00	304.01	305.01	305.00	305.09	1206160	3679.90	5638	1157985	96.01
EMIL	EQ	22-Feb-2023	72.05	72.10	72.40	71.15	72.00	72.10	71.93	288651	207.63	2516	190202	65.89
EMKAY	EQ	22-Feb-2023	69.75	69.50	70.95	67.55	68.00	68.00	68.94	4232	2.92	200	2864	67.67
EMKAYTOOLS	SM	22-Feb-2023	294.00	308.00	308.70	290.00	290.00	290.00	300.87	3600	10.83	6	3000	83.33
EMMBI	EQ	22-Feb-2023	90.35	92.85	92.85	87.80	89.25	89.85	89.61	6988	6.26	146	5830	83.43
EMUDHRA	EQ	22-Feb-2023	261.75	264.45	264.50	254.25	256.95	256.65	256.95	37797	97.12	3247	19902	52.65
ENDURANCE	EQ	22-Feb-2023	1326.00	1326.00	1339.60	1310.00	1320.00	1325.95	1327.67	14638	194.34	3081	9419	64.35
ENERGYDEV	EQ	22-Feb-2023	18.40	18.60	18.90	18.20	18.90	18.70	18.65	57654	10.75	390	38593	66.94
ENGINERSIN	EQ	22-Feb-2023	74.70	74.20	74.50	72.95	73.00	73.10	73.59	776403	571.35	4981	403008	51.91
ENIL	EQ	22-Feb-2023	132.80	131.90	131.90	123.85	126.50	127.60	127.73	22628	28.90	525	13064	57.73
EPL	EQ	22-Feb-2023	161.40	160.70	165.85	158.00	164.20	164.40	163.50	910315	1488.41	18850	299719	32.92
EQUIPPP	BE	22-Feb-2023	37.15	37.10	38.30	36.00	37.00	36.65	37.17	1907	0.71	41	-	-
EQUITASBNK	EQ	22-Feb-2023	63.05	63.05	64.00	61.85	63.70	63.90	63.25	5221017	3302.24	20680	1557037	29.82
ERFLNCDI	N5	22-Feb-2023	941.00	930.00	930.00	930.00	930.00	930.00	930.00	5	0.05	1	5	100.00
ERIS	EQ	22-Feb-2023	634.20	633.65	641.80	620.45	641.80	626.45	627.57	36768	230.75	2373	23447	63.77
EROSMEDIA	EQ	22-Feb-2023	24.80	24.80	26.00	23.70	26.00	26.00	25.05	732079	183.35	4302	369610	50.49
ESABINDIA	EQ	22-Feb-2023	4092.05	4090.00	4100.00	3960.00	3970.00	3990.50	4033.39	4065	163.96	979	2148	52.84
ESCORTS	EQ	22-Feb-2023	2107.05	2100.00	2120.00	2079.00	2090.00	2087.90	2100.14	228163	4791.74	21532	35452	15.54
ESSARSHPNG	EQ	22-Feb-2023	9.25	9.20	9.45	8.70	9.00	8.85	8.95	301206	26.96	596	184757	61.34
ESSENTIA	BE	22-Feb-2023	8.05	8.00	8.40	7.65	8.35	8.25	7.85	809082	63.47	1099	-	-
ESTER	EQ	22-Feb-2023	95.50	95.85	96.70	93.50	94.25	94.15	94.60	56776	53.71	1699	40994	72.20
ETHOSLTD	EQ	22-Feb-2023	1011.55	1004.85	1010.15	990.10	991.00	994.20	999.69	6430	64.28	1462	2825	43.93
EUROBOND	SM	22-Feb-2023	108.90	108.90	113.00	108.90	111.65	111.00	110.21	142000	156.49	38	84000	59.15
EVEREADY	EQ	22-Feb-2023	316.00	315.40	316.15	311.80	313.40	313.45	314.14	34049	106.96	1893	21001	61.68
EVERESTIND	EQ	22-Feb-2023	742.55	746.30	749.50	722.00	731.20	733.25	732.97	15204	111.44	1142	9687	63.71
EXCEL	BE	22-Feb-2023	0.40	0.40	0.45	0.35	0.40	0.40	0.40	8710497	34.74	2165	-	-
EXCELINDUS	EQ	22-Feb-2023	936.50	935.75	942.00	925.00	936.25	936.25	934.20	5289	49.41	838	3002	56.76
EXIDEIND	EQ	22-Feb-2023	177.50	177.15	177.30	173.00	173.25	173.65	174.58	1688416	2947.62	18072	892820	52.88
EXPLEOSOL	EQ	22-Feb-2023	1377.90	1374.95	1382.95	1332.05	1351.50	1349.15	1352.83	14379	194.52	2156	8746	60.82
EXXARO	EQ	22-Feb-2023	117.95	117.50	119.10	116.50	118.80	118.10	117.80	45792	53.94	1634	23482	51.28
FACT	EQ	22-Feb-2023	234.10	230.10	233.70	225.00	225.95	225.95	228.57	321730	735.38	6536	110971	34.49
FAIRCHEMOR	EQ	22-Feb-2023	976.50	966.75	992.30	961.70	984.00	984.00	971.53	15231	147.97	2889	10848	71.22
FAZE3Q	EQ	22-Feb-2023	272.85	278.10	278.20	260.10	262.60	264.30	267.17	2354	6.29	316	1007	42.78
FCL	EQ	22-Feb-2023	237.80	234.95	247.70	233.15	236.10	235.45	237.67	362252	860.95	8392	110600	30.53
FCONSUMER	EQ	22-Feb-2023	1.05	1.05	1.05	1.00	1.00	1.00	1.01	5343077	53.76	2710	4646861	86.97
FCSSOFT	EQ	22-Feb-2023	2.50	2.50	2.50	2.40	2.50	2.45	2.46	4154817	102.26	3905	2256452	54.31
FDC	EQ	22-Feb-2023	273.20	271.20	272.00	268.05	272.00	269.90	270.00	49962	134.90	4521	20044	40.12
FEDERALBNK	EQ	22-Feb-2023	127.35	126.80	127.25	124.80	125.10	125.20	125.65	5283351	6638.73	32694	1367778	25.89
FEL	BZ	22-Feb-2023	1.15	1.20	1.20	1.10	1.10	1.10	1.10	917790	10.10	559	-	-
FELDVR	BE	22-Feb-2023	6.55	6.75	6.85	6.35	6.55	6.55	6.75	1697	0.11	21	-	-
FELIX	SM	22-Feb-2023	109.50	104.10	104.10	104.05	104.05	104.05	104.08	8000	8.33	2	8000	100.00
FIBERWEB	EQ	22-Feb-2023	37.35	36.10	37.20	36.00	36.05	36.45	36.49	45744	16.69	613	41304	90.29
FICRF2GP	MF	22-Feb-2023	0.60	0.54	0.54	0.54	0.54	0.54	0.54	5000	0.03	2	5000	100.00
FICRF3GP	MF	22-Feb-2023	0.23	0.21	0.21	0.21	0.21	0.21	0.21	500	0.00	1	500	100.00
FIDEL	SM	22-Feb-2023	69.50	67.50	69.00	65.05	66.00	66.00	66.18	39000	25.81	13	36000	92.31
FIEMIND	EQ	22-Feb-2023	1634.70	1632.00	1633.40	1582.10	1591.65	1585.80	1603.72	22132	354.93	3570	10747	48.56
FILATEX	EQ	22-Feb-2023	40.85	40.85	41.00	39.10	39.70	39.70	40.07	112151	44.94	1246	75485	67.31
FINCABLES	EQ	22-Feb-2023	683.10	675.00	695.90	648.50	660.00	661.50	670.59	1026930	6886.52	32355	255727	24.90
FINEORG	EQ	22-Feb-2023	5019.10	5000.00	5000.00	4806.00	4836.50	4849.95	4883.06	33845	1652.67	10567	12808	37.84
FINOPB	EQ	22-Feb-2023	226.05	225.05	229.25	221.10	222.95	222.55	224.52	48910	109.81	3440	21640	44.24
FINPIPE	EQ	22-Feb-2023	174.80	170.20	173.70	167.10	170.00	169.75	170.40	352309	600.34	7147	160981	45.69
FIVESTAR	EQ	22-Feb-2023	552.80	546.50	557.45	530.20	540.00	534.80	546.67	59573	325.67	7187	38688	64.94
FLEXITUFF	BE	22-Feb-2023	27.45	28.00	28.00	26.40	27.90	27.50	27.41	6142	1.68	41	-	-
FLFL	BE	22-Feb-2023	5.90	5.80	6.00	5.60	5.75	5.75	5.74	121659	6.98	367	-	-
FLUOROCHEM	EQ	22-Feb-2023	3054.15	3056.15	3084.90	2975.05	2978.90	3010.80	3038.10	116009	3524.47	22047	69587	59.98
FMGOETZE	EQ	22-Feb-2023	300.30	304.90	304.90	299.05	300.05	300.30	300.27	28483	85.52	435	21738	76.32
FMNL	EQ	22-Feb-2023	5.00	5.00	5.10	4.90	5.00	5.00	4.99	54688	2.73	153	38986	71.29
FOCE	SM	22-Feb-2023	673.50	699.00	699.50	673.00	673.00	673.00	690.50	3600	24.86	3	3600	100.00
FOCUS	EQ	22-Feb-2023	490.80	495.00	515.00	466.30	466.30	466.30	489.97	204816	1003.55	4549	105301	51.41
FOODSIN	BE	22-Feb-2023	131.50	130.30	133.50	127.00	132.40	132.05	130.84	55722	72.91	608	-	-
FORCEMOT	EQ	22-Feb-2023	1299.55	1294.00	1302.95	1252.05	1262.10	1264.80	1270.58	17470	221.97	2586	9491	54.33
FORTIS	EQ	22-Feb-2023	279.75	276.10	279.75	271.85	273.90	273.60	275.46	403951	1112.74	11530	181819	45.01
FOSECOIND	EQ	22-Feb-2023	2008.55	2020.90	2050.00	1975.10	2050.00	2032.70	2008.71	2012	40.42	459	1044	51.89
FROG	SM	22-Feb-2023	166.15	165.00	175.00	160.25	170.50	170.00	169.01	50400	85.18	104	40000	79.37
FSC	BE	22-Feb-2023	20.40	20.40	20.80	19.40	19.60	19.75	19.95	18274	3.65	176	-	-
FSL	EQ	22-Feb-2023	118.05	116.95	118.45	116.05	117.85	117.45	117.26	2582701	3028.41	13777	623073	24.12
FUSION	EQ	22-Feb-2023	417.15	412.70	413.80	398.00	401.70	400.85	402.64	184657	743.51	9864	111927	60.61
GABRIEL	EQ	22-Feb-2023	163.25	163.75	163.75	158.00	158.30	158.40	159.51	159734	254.79	5995	81719	51.16
GAEL	EQ	22-Feb-2023	242.75	240.75	242.30	233.70	238.35	236.75	236.96	158007	374.41	6966	74937	47.43
GAIL	EQ	22-Feb-2023	95.30	94.95	96.00	93.15	95.55	95.55	94.60	9721273	9196.61	35875	4666953	48.01
GAL	BE	22-Feb-2023	2.55	2.60	2.65	2.50	2.65	2.65	2.61	177141	4.62	175	-	-
GALAXYSURF	EQ	22-Feb-2023	2403.55	2397.95	2410.00	2361.00	2398.45	2387.40	2396.41	8933	214.07	3605	5097	57.06
GALLANTT	EQ	22-Feb-2023	59.45	60.00	60.00	58.50	59.10	58.80	59.04	34221	20.20	429	26866	78.51
GANDHITUBE	EQ	22-Feb-2023	520.80	524.20	524.20	510.05	520.00	513.90	518.98	6563	34.06	444	4466	68.05
GANECOS	EQ	22-Feb-2023	838.85	843.05	849.50	822.25	840.25	842.00	834.77	29100	242.92	3415	15134	52.01
GANESHBE	EQ	22-Feb-2023	167.80	167.00	170.80	160.00	161.75	160.40	165.32	678235	1121.27	7781	231774	34.17
GANESHHOUC	EQ	22-Feb-2023	317.40	319.80	320.00	307.65	309.50	309.40	313.63	19473	61.07	859	12876	66.12
GANGAFORGE	EQ	22-Feb-2023	3.90	3.90	3.95	3.80	3.95	3.90	3.87	140139	5.43	334	123090	87.83
GANGESSECU	EQ	22-Feb-2023	113.90	113.75	118.00	107.00	110.00	109.15	112.04	9432	10.57	717	3779	40.07
GARFIBRES	EQ	22-Feb-2023	2945.35	2936.05	2955.00	2870.00	2909.00	2900.75	2939.82	9068	266.58	2546	5453	60.13
GATEWAY	EQ	22-Feb-2023	61.45	61.80	61.80	59.35	59.85	59.80	60.14	395130	237.62	3424	260772	66.00
GATI	EQ	22-Feb-2023	120.85	120.00	120.85	115.35	117.10	117.00	116.83	338611	395.59	5764	143049	42.25
GAYAHWS	EQ	22-Feb-2023	0.80	0.80	0.85	0.75	0.80	0.85	0.82	260524	2.12	229	157935	60.62
GAYAPROJ	BE	22-Feb-2023	6.40	6.40	6.55	6.10	6.30	6.25	6.29	374614	23.58	557	-	-
GEECEE	EQ	22-Feb-2023	136.60	135.45	137.35	131.55	134.25	132.90	133.22	4785	6.37	295	3224	67.38
GEEKAYWIRE	EQ	22-Feb-2023	133.25	132.90	132.90	123.50	125.85	125.95	126.87	186214	236.25	3601	97265	52.23
GENCON	EQ	22-Feb-2023	58.70	57.80	57.80	56.15	56.20	56.25	57.02	110409	62.95	414	102628	92.95
GENESYS	EQ	22-Feb-2023	410.75	405.05	409.60	383.05	383.05	388.40	393.39	23118	90.94	1137	14446	62.49
GENUSPAPER	EQ	22-Feb-2023	15.25	15.25	15.25	14.90	14.95	14.95	15.02	140643	21.13	472	105768	75.20
GENUSPOWER	EQ	22-Feb-2023	91.70	91.70	92.20	89.25	89.50	89.80	90.52	334931	303.19	3620	147833	44.14
GEOJITFSL	EQ	22-Feb-2023	45.00	44.95	45.00	44.55	44.55	44.60	44.72	104995	46.96	1022	78641	74.90
GEPIL	EQ	22-Feb-2023	118.25	118.50	126.75	118.50	119.00	119.10	121.48	126154	153.25	4088	36054	28.58
GESHIP	EQ	22-Feb-2023	591.85	586.50	588.45	565.00	571.80	569.55	572.71	255253	1461.86	16626	80307	31.46
GET&D	EQ	22-Feb-2023	114.45	113.15	114.50	108.20	108.40	109.15	110.78	65105	72.12	2527	51080	78.46
GFLLIMITED	EQ	22-Feb-2023	61.50	61.40	61.95	60.50	60.50	60.70	60.97	35442	21.61	737	28296	79.84
GHCL	EQ	22-Feb-2023	527.75	524.05	531.00	516.80	521.00	520.25	522.06	217904	1137.59	10522	73639	33.79
GICHSGFIN	EQ	22-Feb-2023	172.90	172.85	173.25	167.00	167.00	167.50	169.05	246060	415.95	4063	99665	40.50
GICL	SM	22-Feb-2023	42.00	42.15	43.00	42.15	42.80	42.80	42.65	39000	16.63	6	39000	100.00
GICRE	EQ	22-Feb-2023	150.00	149.50	152.00	146.70	148.80	150.10	149.07	1261502	1880.58	16134	246027	19.50
GILLANDERS	EQ	22-Feb-2023	65.35	64.10	65.35	63.00	63.00	63.35	64.13	7070	4.53	190	4974	70.35
GILLETTE	EQ	22-Feb-2023	4777.70	4800.00	4829.80	4761.00	4802.00	4799.90	4796.89	3767	180.70	1401	2446	64.93
GILT5YBEES	EQ	22-Feb-2023	50.72	50.67	50.70	50.58	50.63	50.66	50.67	218500	110.72	444	188930	86.47
GINNIFILA	EQ	22-Feb-2023	25.05	24.90	25.00	22.50	23.00	22.90	23.59	140159	33.06	1031	105962	75.60
GIPCL	EQ	22-Feb-2023	79.55	79.70	79.85	78.55	78.65	78.70	79.06	66264	52.39	1479	47176	71.19
GIRIRAJ	SM	22-Feb-2023	194.00	186.00	186.00	186.00	186.00	186.00	186.00	1200	2.23	1	1200	100.00
GKWLIMITED	EQ	22-Feb-2023	515.30	520.15	522.00	501.20	502.00	502.10	507.55	104	0.53	52	52	50.00
GLAND	EQ	22-Feb-2023	1329.65	1337.00	1360.95	1306.25	1325.95	1326.50	1331.57	610922	8134.86	33320	175022	28.65
GLAXO	EQ	22-Feb-2023	1295.45	1281.35	1296.00	1272.80	1294.50	1291.10	1290.21	82592	1065.61	3651	64529	78.13
GLENMARK	EQ	22-Feb-2023	435.60	434.75	444.75	428.05	444.45	442.90	440.02	1374248	6046.98	32908	526561	38.32
GLOBAL	EQ	22-Feb-2023	224.45	221.00	224.00	215.00	216.25	216.75	219.04	33022	72.33	1442	19349	58.59
GLOBALVECT	EQ	22-Feb-2023	53.30	54.35	54.50	51.10	52.45	52.10	52.88	9122	4.82	200	5261	57.67
GLOBE	EQ	22-Feb-2023	3.40	3.40	3.45	3.15	3.25	3.20	3.25	833880	27.12	1008	781019	93.66
GLOBUSSPR	EQ	22-Feb-2023	780.20	778.00	789.55	766.25	779.00	775.40	780.33	81066	632.58	6835	25043	30.89
GLS	EQ	22-Feb-2023	380.10	377.30	384.00	374.00	375.00	374.55	377.74	104760	395.72	5967	84552	80.71
GMBREW	EQ	22-Feb-2023	563.85	563.85	568.80	560.00	564.00	562.70	563.34	12228	68.88	1121	7470	61.09
GMDCLTD	EQ	22-Feb-2023	142.05	141.35	141.35	137.00	138.20	137.65	138.68	571481	792.54	7277	275884	48.28
GMMPFAUDLR	EQ	22-Feb-2023	1575.75	1573.05	1579.90	1550.00	1570.00	1562.80	1564.95	58367	913.41	6891	36255	62.12
GMRINFRA	EQ	22-Feb-2023	38.90	38.85	39.05	38.20	38.35	38.50	38.50	10373931	3993.71	10270	4399103	42.41
GMRP&UI	EQ	22-Feb-2023	19.60	19.65	19.70	18.50	19.00	19.05	19.02	363212	69.08	1867	209279	57.62
GNA	EQ	22-Feb-2023	916.65	904.00	933.70	904.00	918.00	921.40	923.08	84874	783.45	9242	50904	59.98
GNFC	EQ	22-Feb-2023	548.25	547.45	547.45	532.00	532.55	533.90	538.46	641400	3453.70	34921	246803	38.48
GOACARBON	EQ	22-Feb-2023	467.30	466.60	466.60	445.00	449.05	447.30	453.12	37111	168.16	2188	24953	67.24
GOCLCORP	EQ	22-Feb-2023	342.20	344.00	344.00	329.00	333.35	334.70	333.54	18817	62.76	1590	11478	61.00
GOCOLORS	EQ	22-Feb-2023	984.35	985.75	987.90	957.65	960.00	962.00	966.88	48056	464.64	7563	29445	61.27
GODFRYPHLP	EQ	22-Feb-2023	1703.20	1699.00	1728.20	1670.15	1679.80	1678.50	1689.86	50336	850.61	6412	12319	24.47
GODHA	EQ	22-Feb-2023	1.80	1.80	1.85	1.75	1.75	1.75	1.78	5384673	95.96	859	3572239	66.34
GODREJAGRO	EQ	22-Feb-2023	449.20	447.00	449.70	439.05	440.00	439.85	443.06	57308	253.91	4392	36481	63.66
GODREJCP	EQ	22-Feb-2023	937.20	935.90	944.00	925.00	928.85	929.90	934.10	805179	7521.18	24517	426534	52.97
GODREJIND	EQ	22-Feb-2023	419.00	417.70	422.70	416.00	419.70	417.15	418.69	149163	624.53	6468	82414	55.25
GODREJPROP	EQ	22-Feb-2023	1143.15	1141.75	1146.70	1103.00	1104.00	1106.65	1113.59	762090	8486.57	31480	311028	40.81
GOENKA	BZ	22-Feb-2023	1.15	1.15	1.20	1.10	1.15	1.15	1.12	214445	2.40	127	-	-
GOKEX	EQ	22-Feb-2023	416.00	409.75	414.00	398.00	402.00	401.35	403.99	244115	986.19	9705	105274	43.12
GOKUL	EQ	22-Feb-2023	32.95	32.35	33.95	32.35	32.40	32.50	32.71	84836	27.75	872	43071	50.77
GOKULAGRO	EQ	22-Feb-2023	115.55	115.50	118.40	112.00	113.10	113.55	115.01	157207	180.80	9213	56796	36.13
GOLDBEES	EQ	22-Feb-2023	48.26	47.78	48.66	47.78	48.14	48.16	48.21	1531186	738.25	13782	897793	58.63
GOLDENTOBC	BZ	22-Feb-2023	58.85	59.00	60.50	55.90	56.85	56.85	56.31	2670	1.50	69	-	-
GOLDIAM	EQ	22-Feb-2023	152.65	152.10	152.80	144.35	146.30	145.95	147.94	321860	476.15	5689	161712	50.24
GOLDSHARE	EQ	22-Feb-2023	48.15	48.35	48.35	48.15	48.30	48.25	48.24	28342	13.67	511	18770	66.23
GOLDTECH	EQ	22-Feb-2023	55.15	57.55	57.55	53.15	53.20	53.50	54.11	25187	13.63	473	15677	62.24
GOODLUCK	EQ	22-Feb-2023	421.40	419.65	425.45	416.80	418.00	418.65	419.91	39994	167.94	3278	22590	56.48
GOODYEAR	EQ	22-Feb-2023	1036.35	1035.45	1041.95	1025.00	1037.25	1034.55	1032.25	5051	52.14	896	2830	56.03
GOYALALUM	EQ	22-Feb-2023	255.35	255.90	258.60	255.70	258.50	258.50	257.57	252007	649.09	1833	57643	22.87
GPIL	EQ	22-Feb-2023	375.25	374.00	375.30	362.25	363.00	364.75	368.83	237777	877.00	8242	116544	49.01
GPPL	EQ	22-Feb-2023	98.80	98.15	103.80	97.60	102.30	102.85	101.96	4834924	4929.58	27072	1537211	31.79
GPTINFRA	EQ	22-Feb-2023	51.55	52.50	52.50	49.60	50.00	49.80	50.62	26641	13.49	635	20791	78.04
GRANULES	EQ	22-Feb-2023	286.25	285.00	285.95	279.15	280.25	280.00	281.75	606292	1708.22	9225	254903	42.04
GRAPHITE	EQ	22-Feb-2023	312.10	312.00	312.00	306.00	307.10	307.90	307.74	212128	652.80	7438	113701	53.60
GRASIM	EQ	22-Feb-2023	1633.15	1634.25	1634.25	1570.60	1577.00	1574.15	1589.52	1052145	16724.11	47058	517464	49.18
GRAUWEIL	EQ	22-Feb-2023	94.65	94.90	95.10	91.80	93.45	92.60	92.99	329685	306.57	3760	191311	58.03
GRAVITA	EQ	22-Feb-2023	499.25	495.00	498.00	474.00	476.85	477.40	480.18	453047	2175.44	18934	172076	37.98
GRCL	SM	22-Feb-2023	38.00	39.80	43.05	38.30	39.00	39.00	40.86	64000	26.15	16	36000	56.25
GREAVESCOT	EQ	22-Feb-2023	133.20	132.65	133.15	130.00	130.30	130.20	130.76	530061	693.12	6551	257850	48.65
GREENLAM	EQ	22-Feb-2023	312.20	309.60	316.90	309.60	310.00	311.25	313.48	11891	37.28	416	7724	64.96
GREENPANEL	EQ	22-Feb-2023	284.10	283.70	287.00	279.50	283.00	283.90	283.54	111723	316.78	7366	62133	55.61
GREENPLY	EQ	22-Feb-2023	143.00	143.95	143.95	140.00	140.10	141.00	142.16	57223	81.35	1314	37344	65.26
GREENPOWER	EQ	22-Feb-2023	8.35	8.35	8.70	7.95	8.30	8.35	8.26	5054800	417.30	5714	1852076	36.64
GRINDWELL	EQ	22-Feb-2023	1940.80	1946.95	1970.45	1918.30	1950.05	1949.50	1943.15	36481	708.88	10260	16664	45.68
GRINFRA	EQ	22-Feb-2023	1130.20	1131.45	1131.60	1102.50	1110.00	1105.20	1110.53	47427	526.69	6023	23679	49.93
GRMOVER	EQ	22-Feb-2023	300.90	304.85	308.45	297.00	302.00	303.00	301.69	42533	128.32	3506	25617	60.23
GROBTEA	EQ	22-Feb-2023	810.30	785.50	786.00	780.70	785.00	785.65	784.73	64	0.50	24	33	51.56
GRPLTD	EQ	22-Feb-2023	2849.20	2780.00	2814.00	2652.20	2653.15	2731.35	2757.92	3286	90.63	748	2122	64.58
GRSE	EQ	22-Feb-2023	436.65	431.95	432.00	417.00	419.00	419.40	421.99	318870	1345.59	12570	129072	40.48
GRWRHITECH	EQ	22-Feb-2023	620.00	624.80	624.80	610.00	619.00	615.85	618.05	6664	41.19	861	3993	59.92
GSCLCEMENT	EQ	22-Feb-2023	34.80	34.90	34.90	33.85	33.95	34.05	34.12	42910	14.64	448	26388	61.50
GSFC	EQ	22-Feb-2023	129.90	129.75	130.70	127.05	127.50	127.45	128.26	1109163	1422.56	15998	521170	46.99
GSPL	EQ	22-Feb-2023	268.85	268.80	271.15	265.20	266.00	266.95	269.36	671663	1809.17	10441	508619	75.73
GSS	EQ	22-Feb-2023	223.20	221.20	230.70	220.15	224.95	224.50	223.68	31897	71.35	4273	14446	45.29
GSTL	SM	22-Feb-2023	140.30	144.00	147.30	134.35	140.25	142.45	143.38	562000	805.82	159	190000	33.81
GTL	EQ	22-Feb-2023	5.80	5.80	5.85	5.70	5.80	5.80	5.76	389979	22.46	810	198104	50.80
GTLINFRA	EQ	22-Feb-2023	0.90	0.90	0.95	0.85	0.90	0.85	0.90	13288601	119.37	10673	8789525	66.14
GTPL	EQ	22-Feb-2023	115.55	114.65	115.65	112.90	112.90	113.05	114.04	49232	56.14	1216	32238	65.48
GUFICBIO	EQ	22-Feb-2023	212.25	212.30	215.80	210.15	213.30	214.35	212.61	65294	138.82	1437	46075	70.57
GUJALKALI	EQ	22-Feb-2023	657.15	653.00	653.05	640.00	643.80	646.55	647.23	41806	270.58	3997	21259	50.85
GUJAPOLLO	EQ	22-Feb-2023	194.75	198.95	198.95	191.20	195.00	195.15	194.25	4843	9.41	360	3028	62.52
GUJGASLTD	EQ	22-Feb-2023	506.55	502.10	518.00	500.25	501.70	502.70	508.90	1429841	7276.47	32204	428577	29.97
GUJRAFFIA	BE	22-Feb-2023	27.15	26.10	28.45	26.10	27.10	27.10	28.11	1226	0.34	13	-	-
GULFOILLUB	EQ	22-Feb-2023	435.65	436.90	436.90	426.20	431.75	430.90	429.91	223961	962.84	1952	207916	92.84
GULFPETRO	EQ	22-Feb-2023	34.65	35.00	35.00	33.85	34.10	34.20	34.24	33947	11.62	489	19653	57.89
GULPOLY	EQ	22-Feb-2023	236.00	235.85	237.55	230.10	233.75	233.75	234.37	28478	66.74	1139	14456	50.76
GVKPIL	EQ	22-Feb-2023	2.80	2.75	2.85	2.70	2.80	2.80	2.77	2306482	63.82	2077	1058067	45.87
HAL	EQ	22-Feb-2023	2622.25	2625.00	2636.95	2541.00	2560.75	2559.55	2567.27	1172324	30096.72	64768	496857	42.38
HAPPSTMNDS	EQ	22-Feb-2023	908.00	900.00	900.00	874.00	876.50	876.30	886.85	322564	2860.66	17720	111385	34.53
HARDWYN	EQ	22-Feb-2023	303.70	300.00	305.00	286.00	294.00	291.90	297.97	5429	16.18	462	3247	59.81
HARIOMPIPE	EQ	22-Feb-2023	422.80	413.00	422.85	408.00	410.50	410.65	414.23	87853	363.91	4720	32195	36.65
HARRMALAYA	EQ	22-Feb-2023	125.15	126.05	127.50	123.25	124.20	124.15	125.01	23486	29.36	718	14659	62.42
HARSHA	EQ	22-Feb-2023	359.25	358.00	358.50	349.25	350.00	350.05	352.78	90749	320.15	6137	44466	49.00
HATHWAY	EQ	22-Feb-2023	15.60	15.55	15.55	15.25	15.40	15.35	15.38	1529446	235.24	2834	1023955	66.95
HATSUN	EQ	22-Feb-2023	893.65	898.15	898.15	885.00	890.00	892.95	891.87	7181	64.05	987	4500	62.67
HAVELLS	EQ	22-Feb-2023	1216.70	1213.80	1216.25	1193.75	1203.00	1201.65	1206.84	522972	6311.44	25515	248760	47.57
HAVISHA	BE	22-Feb-2023	2.05	2.05	2.05	1.95	1.95	1.95	1.95	21739	0.42	58	-	-
HBANKETF	EQ	22-Feb-2023	408.40	408.01	408.01	401.51	402.57	402.56	403.73	7630	30.80	370	6824	89.44
HBLPOWER	EQ	22-Feb-2023	108.25	107.50	107.50	102.00	102.20	103.05	104.50	3592866	3754.63	28055	1487133	41.39
HBSL	EQ	22-Feb-2023	46.65	48.85	48.85	45.60	46.85	46.05	47.01	5386	2.53	135	3760	69.81
HCC	EQ	22-Feb-2023	14.35	14.10	14.50	14.10	14.15	14.20	14.28	7845225	1120.54	4997	2945637	37.55
HCG	EQ	22-Feb-2023	272.65	272.65	282.40	270.95	278.70	279.70	278.81	127832	356.41	6193	68800	53.82
HCL-INSYS	EQ	22-Feb-2023	14.15	14.00	14.05	13.70	13.85	13.80	13.86	478698	66.33	1518	272020	56.82
HCLTECH	EQ	22-Feb-2023	1105.20	1095.00	1105.55	1090.05	1094.00	1092.60	1096.99	2212194	24267.49	118301	1559008	70.47
HDFC	EQ	22-Feb-2023	2666.40	2654.05	2664.45	2608.25	2612.10	2617.30	2634.74	2949868	77721.46	160811	2083194	70.62
HDFC	W3	22-Feb-2023	565.00	557.10	557.10	535.60	535.60	542.25	547.91	56400	309.02	94	40800	72.34
HDFCAMC	EQ	22-Feb-2023	1833.15	1834.35	1836.00	1807.40	1819.75	1818.75	1822.73	223820	4079.63	18475	116406	52.01
HDFCBANK	EQ	22-Feb-2023	1646.50	1639.00	1641.95	1609.05	1614.20	1614.20	1622.70	5179551	84048.53	139134	2838734	54.81
HDFCGROWTH	EQ	22-Feb-2023	88.70	88.50	88.70	86.98	88.70	87.36	87.64	705	0.62	41	682	96.74
HDFCLIFE	EQ	22-Feb-2023	501.05	500.60	501.75	492.50	493.95	494.45	495.64	2728046	13521.39	61121	1685962	61.80
HDFCLOWVOL	EQ	22-Feb-2023	131.01	130.01	130.01	130.01	130.01	130.01	130.01	34	0.04	1	34	100.00
HDFCMFGETF	EQ	22-Feb-2023	49.48	49.47	49.58	49.35	49.39	49.38	49.43	291966	144.31	1439	259134	88.75
HDFCMOMENT	EQ	22-Feb-2023	181.19	181.06	182.90	180.50	182.90	181.70	181.41	102	0.19	13	98	96.08
HDFCNEXT50	EQ	22-Feb-2023	383.27	383.27	385.20	375.00	385.20	384.52	379.91	805	3.06	54	688	85.47
HDFCNIF100	EQ	22-Feb-2023	176.80	177.90	179.85	175.75	175.95	175.95	177.12	966	1.71	50	708	73.29
HDFCNIFETF	EQ	22-Feb-2023	193.38	193.29	193.29	190.34	190.45	190.61	191.29	59867	114.52	805	53803	89.87
HDFCNIFIT	EQ	22-Feb-2023	310.50	310.51	314.71	308.30	308.50	308.82	309.57	249	0.77	28	123	49.40
HDFCPVTBAN	EQ	22-Feb-2023	207.52	207.30	212.00	204.91	212.00	211.86	206.82	601	1.24	31	252	41.93
HDFCQUAL	EQ	22-Feb-2023	38.72	38.72	39.10	38.50	38.50	38.58	38.76	3183	1.23	35	2825	88.75
HDFCSENETF	EQ	22-Feb-2023	661.73	660.00	660.00	650.75	654.50	653.35	653.68	8297	54.24	420	6938	83.62
HDFCSILVER	EQ	22-Feb-2023	65.05	65.58	65.58	65.09	65.37	65.32	65.24	20371	13.29	154	12621	61.96
HDFCVALUE	EQ	22-Feb-2023	95.78	97.70	97.70	94.07	94.07	94.07	94.96	1838	1.75	44	1677	91.24
HDIL	BZ	22-Feb-2023	4.00	4.00	4.00	3.90	3.90	3.90	3.93	153369	6.03	436	-	-
HEADSUP	EQ	22-Feb-2023	12.40	11.80	12.70	11.40	11.75	11.90	11.96	677150	80.96	5055	86864	12.83
HEALTHY	EQ	22-Feb-2023	7.79	7.79	7.88	7.71	7.84	7.74	7.75	35695	2.76	295	19912	55.78
HECPROJECT	BE	22-Feb-2023	30.10	30.80	30.85	30.05	30.80	30.80	30.38	4585	1.39	21	-	-
HEG	EQ	22-Feb-2023	982.75	981.00	988.40	963.05	967.05	967.25	971.20	124739	1211.46	7492	53829	43.15
HEIDELBERG	EQ	22-Feb-2023	172.45	170.75	172.40	168.25	168.50	169.25	170.37	121271	206.61	4655	59318	48.91
HEMIPROP	EQ	22-Feb-2023	97.10	96.20	98.00	96.10	96.45	96.55	96.34	232014	223.53	1923	136284	58.74
HERANBA	EQ	22-Feb-2023	338.60	337.00	340.20	328.00	331.30	330.75	334.07	33191	110.88	1902	17990	54.20
HERCULES	EQ	22-Feb-2023	201.10	200.95	202.30	195.10	196.90	197.45	198.00	20980	41.54	1282	11562	55.11
HERITGFOOD	EQ	22-Feb-2023	150.55	150.55	155.00	145.80	148.85	146.45	149.38	116538	174.08	6498	63388	54.39
HEROMOTOCO	EQ	22-Feb-2023	2520.55	2507.00	2534.65	2495.00	2499.80	2499.45	2513.59	310260	7798.67	28467	125095	40.32
HESTERBIO	EQ	22-Feb-2023	1754.55	1754.50	1784.75	1750.10	1763.00	1771.10	1766.75	2716	47.99	268	1996	73.49
HEXATRADEX	EQ	22-Feb-2023	154.05	152.90	154.90	152.25	152.60	152.60	152.81	1852	2.83	155	924	49.89
HFCL	EQ	22-Feb-2023	66.70	66.30	66.70	63.55	64.50	64.60	65.41	4011250	2623.81	15915	1413629	35.24
HGINFRA	EQ	22-Feb-2023	743.30	743.00	752.50	711.15	715.00	719.00	730.40	112001	818.06	12194	46979	41.95
HGS	EQ	22-Feb-2023	1304.25	1302.00	1309.50	1298.00	1299.05	1300.10	1302.59	57191	744.96	5411	43095	75.35
HIKAL	EQ	22-Feb-2023	306.05	304.10	312.70	304.00	310.15	310.50	309.46	155671	481.73	5007	46927	30.14
HIL	EQ	22-Feb-2023	2384.70	2394.45	2394.45	2328.00	2330.70	2331.35	2345.87	10429	244.65	2449	6294	60.35
HILTON	EQ	22-Feb-2023	116.40	115.50	118.70	114.25	116.45	117.05	117.35	138466	162.49	1953	90605	65.43
HIMATSEIDE	EQ	22-Feb-2023	80.85	80.80	80.80	76.30	76.75	76.70	78.60	525629	413.13	9610	205469	39.09
HINDALCO	EQ	22-Feb-2023	431.50	430.50	434.50	426.75	429.50	429.70	431.17	5276939	22752.33	64063	2763980	52.38
HINDCOMPOS	EQ	22-Feb-2023	279.80	279.05	287.95	278.00	278.25	279.25	280.38	1484	4.16	167	845	56.94
HINDCON	EQ	22-Feb-2023	89.70	93.00	93.00	87.55	88.10	88.40	89.08	5115	4.56	263	2930	57.28
HINDCOPPER	EQ	22-Feb-2023	103.60	103.60	104.30	100.60	100.70	100.85	101.81	3393069	3454.61	17778	1343887	39.61
HINDMOTORS	BE	22-Feb-2023	14.05	13.80	13.80	13.35	13.60	13.55	13.47	325579	43.87	1688	-	-
HINDOILEXP	EQ	22-Feb-2023	141.25	140.40	140.70	137.00	137.60	137.55	138.10	333399	460.41	4302	151507	45.44
HINDPETRO	EQ	22-Feb-2023	227.25	222.95	225.40	220.35	224.35	223.90	222.84	5787659	12896.96	40733	2890588	49.94
HINDUNILVR	EQ	22-Feb-2023	2516.15	2516.15	2523.55	2482.75	2494.00	2494.05	2495.22	885515	22095.53	55437	509508	57.54
HINDWAREAP	EQ	22-Feb-2023	389.00	387.90	392.95	375.20	378.80	379.35	384.02	115318	442.84	7267	51109	44.32
HINDZINC	EQ	22-Feb-2023	321.70	323.40	323.40	315.00	317.35	315.90	318.54	366016	1165.92	7343	272821	74.54
HIRECT	EQ	22-Feb-2023	200.65	198.90	204.50	195.00	195.00	195.90	198.27	5982	11.86	225	4480	74.89
HISARMETAL	EQ	22-Feb-2023	142.00	143.00	144.85	136.25	136.25	136.45	139.04	33788	46.98	2427	15168	44.89
HITECH	EQ	22-Feb-2023	864.75	860.05	872.95	843.20	850.00	854.85	855.48	22000	188.21	2197	12545	57.02
HITECHCORP	EQ	22-Feb-2023	197.40	199.90	199.90	187.00	190.00	189.40	193.05	10445	20.16	930	5092	48.75
HITECHGEAR	EQ	22-Feb-2023	257.35	255.15	257.05	242.10	245.05	246.35	250.86	4320	10.84	269	2790	64.58
HLEGLAS	EQ	22-Feb-2023	552.10	554.95	554.95	540.05	543.00	541.85	544.55	17378	94.63	2618	11700	67.33
HLVLTD	EQ	22-Feb-2023	10.60	10.55	10.70	10.20	10.40	10.35	10.37	283115	29.37	591	204086	72.09
HMT	BZ	22-Feb-2023	27.40	28.00	28.00	27.25	27.90	27.90	27.70	3775	1.05	36	-	-
HMVL	EQ	22-Feb-2023	51.80	51.30	52.50	51.00	52.05	51.90	51.72	43114	22.30	426	34556	80.15
HNDFDS	BE	22-Feb-2023	567.15	564.90	580.00	555.00	575.00	574.40	564.04	16051	90.53	3387	-	-
HNGSNGBEES	EQ	22-Feb-2023	296.57	297.97	297.97	290.50	291.99	291.87	292.93	15123	44.30	755	9443	62.44
HOMEFIRST	EQ	22-Feb-2023	734.90	734.95	745.15	730.25	738.90	736.60	738.09	117394	866.48	9568	74800	63.72
HOMESFY	SM	22-Feb-2023	504.95	495.50	505.95	479.70	479.70	479.75	488.30	7800	38.09	13	6000	76.92
HONAUT	EQ	22-Feb-2023	35991.80	35877.05	36501.80	35465.15	36202.00	36204.50	36062.21	11534	4159.42	3807	6922	60.01
HONDAPOWER	EQ	22-Feb-2023	1896.00	1873.10	1935.00	1873.10	1921.00	1922.60	1907.37	24771	472.47	4504	10031	40.49
HOVS	EQ	22-Feb-2023	45.60	45.65	45.70	43.20	43.20	43.40	43.92	11507	5.05	265	4291	37.29
HPAL	EQ	22-Feb-2023	334.00	334.00	334.00	321.80	328.00	327.35	327.18	43331	141.77	2306	12979	29.95
HPIL	EQ	22-Feb-2023	94.70	94.25	94.30	85.10	91.20	91.35	89.87	3086	2.77	194	1541	49.94
HPL	EQ	22-Feb-2023	86.65	86.95	86.95	84.00	84.55	84.85	85.06	153774	130.80	2636	64386	41.87
HSCL	EQ	22-Feb-2023	87.85	87.25	87.55	85.15	85.50	85.60	86.18	902844	778.07	6421	452265	50.09
HTMEDIA	EQ	22-Feb-2023	18.25	18.50	18.50	17.85	17.95	17.95	17.97	218009	39.18	801	172467	79.11
HUBTOWN	EQ	22-Feb-2023	43.75	44.50	44.50	41.60	41.60	41.60	41.94	61515	25.80	320	42520	69.12
HUDCO	EQ	22-Feb-2023	45.15	44.80	45.00	44.05	44.20	44.20	44.30	1586734	702.91	6613	667274	42.05
HUDCO	N2	22-Feb-2023	1099.00	1115.00	1115.00	1097.90	1099.00	1098.20	1114.73	50896	567.35	23	50798	99.81
HUDCO	N5	22-Feb-2023	1090.10	1086.05	1094.99	1080.00	1094.97	1094.97	1086.00	1600	17.38	13	1000	62.50
HUDCO	N8	22-Feb-2023	1135.00	1135.11	1135.11	1135.00	1135.00	1135.01	1135.01	365	4.14	6	365	100.00
HUDCO	NB	22-Feb-2023	1172.10	1175.00	1185.00	1175.00	1185.00	1185.00	1179.33	231	2.72	2	231	100.00
HUDCO	ND	22-Feb-2023	1181.49	1180.00	1182.25	1175.00	1179.00	1179.00	1176.62	1461	17.19	18	1048	71.73
HUDCO	NE	22-Feb-2023	1310.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	177	2.31	6	167	94.35
HUHTAMAKI	EQ	22-Feb-2023	205.70	207.00	207.00	202.00	204.70	203.85	204.41	47651	97.40	2016	27781	58.30
HYBRIDFIN	BE	22-Feb-2023	11.70	11.25	11.90	11.15	11.15	11.15	11.23	1088	0.12	12	-	-
IBMFNIFTY	EQ	22-Feb-2023	187.74	184.00	185.99	182.01	183.66	183.65	183.72	197	0.36	27	167	84.77
IBREALEST	EQ	22-Feb-2023	54.25	54.00	54.95	52.55	52.85	52.95	53.54	5432053	2908.09	15550	1597446	29.41
IBUCCREDIT	N7	22-Feb-2023	985.00	989.90	989.90	989.90	989.90	989.90	989.90	11	0.11	1	11	100.00
IBUCCREDIT	NB	22-Feb-2023	885.25	886.00	886.00	886.00	886.00	886.00	886.00	7	0.06	1	7	100.00
IBULHSGFIN	EQ	22-Feb-2023	111.25	111.00	111.20	107.00	107.30	107.20	108.79	8996827	9787.82	36198	3305259	36.74
IBULHSGFIN	N0	22-Feb-2023	990.00	991.90	1003.00	991.90	1003.00	1003.00	995.38	51	0.51	4	51	100.00
IBULHSGFIN	N9	22-Feb-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	22-Feb-2023	935.21	935.81	935.81	935.80	935.80	935.80	935.80	150	1.40	2	150	100.00
IBULHSGFIN	NE	22-Feb-2023	965.00	969.00	970.00	968.00	969.00	968.28	969.07	201	1.95	7	201	100.00
IBULHSGFIN	NG	22-Feb-2023	986.20	985.20	1005.80	985.20	1005.80	1005.80	986.96	257	2.54	5	235	91.44
IBULHSGFIN	NH	22-Feb-2023	1002.55	1002.55	1002.55	1002.55	1002.55	1002.55	1002.55	10	0.10	2	10	100.00
IBULHSGFIN	NJ	22-Feb-2023	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
IBULHSGFIN	NL	22-Feb-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	3	0.03	3	3	100.00
IBULHSGFIN	NT	22-Feb-2023	981.00	982.00	982.00	982.00		982.00	982.00	12	0.12	1	12	100.00
IBULHSGFIN	YK	22-Feb-2023	975.00	925.55	965.00	925.55	965.00	965.00	945.76	41	0.39	2	41	100.00
IBULHSGFIN	Z5	22-Feb-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IBULHSGFIN	ZK	22-Feb-2023	961.00	961.00	961.00	961.00	961.00	961.00	961.00	10	0.10	1	10	100.00
IBULHSGFIN	ZW	22-Feb-2023	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
ICDSLTD	BE	22-Feb-2023	24.35	24.05	24.05	23.15	23.15	23.15	23.30	3198	0.74	28	-	-
ICEMAKE	EQ	22-Feb-2023	267.65	269.80	270.90	257.65	260.15	260.50	265.75	18762	49.86	693	11828	63.04
ICICI10GS	EQ	22-Feb-2023	208.00	208.25	208.25	207.81	207.81	207.81	207.99	3	0.01	3	1	33.33
ICICI500	EQ	22-Feb-2023	25.00	24.85	25.25	24.59	24.59	24.63	24.64	347323	85.59	775	334374	96.27
ICICI5GSEC	EQ	22-Feb-2023	51.40	50.97	50.97	50.95	50.95	50.95	50.96	2482	1.26	3	2482	100.00
ICICIALPLV	EQ	22-Feb-2023	172.79	173.79	173.79	170.47	171.35	171.13	171.45	49618	85.07	398	42748	86.15
ICICIAUTO	EQ	22-Feb-2023	132.46	133.98	133.98	130.81	130.90	131.03	131.46	25071	32.96	226	10789	43.03
ICICIB22	EQ	22-Feb-2023	58.53	60.00	60.00	57.82	57.95	57.97	58.14	224603	130.58	1370	198389	88.33
ICICIBANK	EQ	22-Feb-2023	854.20	851.25	854.10	834.75	837.45	839.25	844.61	13880984	117240.70	190655	6533847	47.07
ICICIBANKN	EQ	22-Feb-2023	40.76	40.71	41.19	40.07	40.23	40.16	40.25	99987	40.24	666	92497	92.51
ICICIBANKP	EQ	22-Feb-2023	206.00	205.80	205.80	202.35	203.60	202.82	203.33	14976	30.45	321	12220	81.60
ICICICOMMO	EQ	22-Feb-2023	56.25	56.20	56.20	55.10	55.20	55.20	55.42	5165	2.86	96	3908	75.66
ICICICONSU	EQ	22-Feb-2023	73.71	73.85	73.85	73.50	73.62	73.64	73.68	1021	0.75	42	556	54.46
ICICIFIN	EQ	22-Feb-2023	16.34	16.30	16.30	16.03	16.07	16.06	16.08	60555	9.74	122	44752	73.90
ICICIFMCG	EQ	22-Feb-2023	468.53	467.30	468.20	466.00	468.20	467.68	467.07	3589	16.76	175	3066	85.43
ICICIGI	EQ	22-Feb-2023	1100.15	1096.25	1104.25	1089.25	1100.00	1098.45	1097.11	362708	3979.30	23150	187668	51.74
ICICIGOLD	EQ	22-Feb-2023	49.50	49.50	51.00	49.36	49.36	49.45	49.56	115486	57.24	4379	68398	59.23
ICICIINFRA	EQ	22-Feb-2023	52.67	52.41	52.41	51.44	51.46	51.46	51.67	4592	2.37	89	2594	56.49
ICICILIQ	EQ	22-Feb-2023	999.99	999.99	1000.00	999.71	1000.00	999.99	1000.00	1197511	11975.11	506	1006799	84.07
ICICILOVOL	EQ	22-Feb-2023	142.59	146.15	146.15	140.66	141.15	141.06	141.20	86618	122.30	597	79739	92.06
ICICIM150	EQ	22-Feb-2023	117.98	118.01	118.98	116.62	117.11	117.05	117.09	33302	38.99	477	26108	78.40
ICICIMCAP	EQ	22-Feb-2023	95.82	96.49	96.49	94.40	94.71	94.48	95.02	10420	9.90	385	5326	51.11
ICICIMOM30	EQ	22-Feb-2023	18.53	18.75	18.75	18.11	18.20	18.11	18.26	13188	2.41	137	8679	65.81
ICICINF100	EQ	22-Feb-2023	192.59	198.35	198.35	189.01	189.86	189.75	190.12	23021	43.77	513	10990	47.74
ICICINIFTY	EQ	22-Feb-2023	193.97	193.02	193.79	191.06	191.60	191.40	191.60	920661	1764.03	5312	840688	91.31
ICICINV20	EQ	22-Feb-2023	104.21	107.50	107.50	101.20	103.20	103.14	103.27	32487	33.55	859	24302	74.81
ICICINXT50	EQ	22-Feb-2023	39.50	40.70	40.70	38.88	38.92	38.98	39.02	108976	42.52	1695	91203	83.69
ICICIPHARM	EQ	22-Feb-2023	77.69	77.87	78.05	77.37	77.65	77.45	77.65	9394	7.29	203	6470	68.87
ICICIPRULI	EQ	22-Feb-2023	418.45	418.00	418.00	409.20	410.45	410.95	411.91	925607	3812.63	31478	505904	54.66
ICICISENSX	EQ	22-Feb-2023	670.01	672.89	672.89	659.20	659.92	660.15	661.75	3642	24.10	285	2953	81.08
ICICISILVE	EQ	22-Feb-2023	67.54	67.87	67.87	67.37	67.63	67.61	67.60	109111	73.75	450	85427	78.29
ICICITECH	EQ	22-Feb-2023	32.16	32.01	32.01	31.60	31.86	31.82	31.87	270231	86.11	603	144603	53.51
ICIL	EQ	22-Feb-2023	131.80	131.05	133.50	131.00	132.00	131.65	132.06	87510	115.57	1914	40244	45.99
ICRA	EQ	22-Feb-2023	4550.20	4580.60	4586.95	4505.10	4505.10	4552.45	4563.05	5092	232.35	2433	3839	75.39
IDBI	EQ	22-Feb-2023	50.25	49.90	50.00	47.90	48.10	48.25	48.95	5783551	2831.04	17267	2440434	42.20
IDBIGOLD	EQ	22-Feb-2023	5169.55	5189.95	5189.95	5144.10	5188.50	5188.50	5175.54	61	3.16	41	40	65.57
IDEA	EQ	22-Feb-2023	7.00	7.00	7.20	6.90	7.00	7.00	7.05	94172202	6635.16	71429	25201645	26.76
IDFC	EQ	22-Feb-2023	75.05	74.80	75.20	73.40	73.45	73.60	74.03	7226835	5350.38	17730	3003738	41.56
IDFCFIRSTB	EQ	22-Feb-2023	54.60	54.40	54.45	53.20	53.30	53.40	53.73	25387270	13640.16	53632	11658794	45.92
IDFNIFTYET	EQ	22-Feb-2023	190.31	189.20	189.26	187.00	187.40	187.40	187.04	2592	4.85	43	2517	97.11
IEL	EQ	22-Feb-2023	11.45	10.95	11.10	10.90	10.90	10.90	10.91	353517	38.57	474	231215	65.40
IEX	EQ	22-Feb-2023	144.05	144.05	146.40	142.65	145.60	145.50	144.63	12020712	17385.02	71439	3563210	29.64
IFBAGRO	EQ	22-Feb-2023	478.75	478.00	481.80	475.60	475.60	478.95	478.99	2045	9.80	184	1319	64.50
IFBIND	EQ	22-Feb-2023	832.90	833.05	876.65	832.10	849.00	850.95	863.63	93703	809.25	8186	14543	15.52
IFCI	EQ	22-Feb-2023	11.55	11.50	11.50	11.00	11.00	11.05	11.18	3830011	428.23	3843	1634865	42.69
IFCI	NH	22-Feb-2023	1020.95	1020.50	1023.95	1020.00	1020.00	1020.13	1020.40	1870	19.08	27	1865	99.73
IFCI	NM	22-Feb-2023	2060.00	2050.00	2050.00	2050.00	2050.00	2050.00	2050.00	39	0.80	1	39	100.00
IFGLEXPOR	EQ	22-Feb-2023	236.20	235.05	235.50	230.50	235.00	232.90	233.33	13056	30.46	745	9375	71.81
IGARASHI	EQ	22-Feb-2023	366.30	365.00	365.00	338.00	353.95	351.45	348.92	156311	545.40	5059	97245	62.21
IGL	EQ	22-Feb-2023	437.05	437.10	439.90	433.85	436.60	436.15	436.90	1117905	4884.12	28479	509220	45.55
IGPL	EQ	22-Feb-2023	430.60	430.25	434.20	421.80	421.80	422.75	427.12	10718	45.78	870	7340	68.48
IIFCL	N2	22-Feb-2023	1035.00	1035.00	1035.00	1029.00	1029.00	1029.18	1029.70	586	6.03	7	586	100.00
IIFCL	N4	22-Feb-2023	1280.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	40	0.51	1	40	100.00
IIFL	EQ	22-Feb-2023	439.55	436.25	443.95	425.70	435.00	435.70	431.21	429861	1853.58	11516	281971	65.60
IIFL	NC	22-Feb-2023	1010.00	1008.50	1008.50	1000.00	1000.00	1000.00	1004.00	50	0.50	3	50	100.00
IIFL	NE	22-Feb-2023	1082.00	1066.00	1070.00	1065.00	1069.01	1069.01	1066.47	540	5.76	6	540	100.00
IIFL	NF	22-Feb-2023	998.97	999.95	999.95	996.00	996.01	996.12	996.28	279	2.78	20	276	98.92
IIFL	NG	22-Feb-2023	1081.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	50	0.54	1	50	100.00
IIFL	NH	22-Feb-2023	1020.00	1010.00	1014.10	1005.11	1014.10	1014.10	1007.68	51	0.51	3	51	100.00
IIFL	NJ	22-Feb-2023	1009.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	1	100	100.00
IIFL	NL	22-Feb-2023	983.00	975.01	982.00	975.00	982.00	982.00	978.83	328	3.21	11	160	48.78
IIFL	NP	22-Feb-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
IIFL	NQ	22-Feb-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IIFL	NS	22-Feb-2023	963.94	973.90	985.00	970.00	975.00	975.54	975.90	526	5.13	32	516	98.10
IIFL	NT	22-Feb-2023	1000.00	1000.00	1000.00	1000.00		1000.00	1000.00	5	0.05	2	5	100.00
IIFLSEC	EQ	22-Feb-2023	57.55	57.00	57.40	56.70	57.10	56.95	57.04	134834	76.92	1580	87869	65.17
IIHFL	N4	22-Feb-2023	1015.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	50	0.51	1	50	100.00
IIHFL	N5	22-Feb-2023	998.00	996.00	999.00	994.30	995.02	996.59	996.33	2824	28.14	45	2340	82.86
IIHFL	N6	22-Feb-2023	1065.50	1057.71	1057.71	1057.71	1057.71	1057.71	1057.71	100	1.06	1	100	100.00
IIHFL	N7	22-Feb-2023	985.00	985.00	992.00	985.00	992.00	992.00	988.83	301	2.98	4	301	100.00
IIHFL	N9	22-Feb-2023	964.03	964.75	964.75	964.75	964.75	964.75	964.75	9	0.09	1	9	100.00
IIHFL	NC	22-Feb-2023	960.00	960.00	960.00	950.00	955.00	957.97	954.49	400	3.82	6	400	100.00
IIHFL	NE	22-Feb-2023	1060.65	1060.10	1060.10	1060.10	1060.10	1060.10	1060.10	25	0.27	1	25	100.00
IITL	EQ	22-Feb-2023	92.85	92.90	92.95	91.85	92.00	92.20	92.01	26568	24.45	90	26037	98.00
IL&FSENGG	BZ	22-Feb-2023	10.55	10.40	10.75	10.20	10.50	10.70	10.47	23131	2.42	54	-	-
IL&FSTRANS	BZ	22-Feb-2023	3.75	3.80	3.85	3.70	3.70	3.75	3.76	37283	1.40	49	-	-
IMAGICAA	EQ	22-Feb-2023	40.95	40.80	42.75	39.20	40.30	40.45	41.37	3621317	1498.08	13376	1466792	40.50
IMFA	EQ	22-Feb-2023	329.10	330.10	330.10	316.25	319.20	319.15	321.37	169632	545.14	5966	96081	56.64
IMPAL	EQ	22-Feb-2023	714.65	702.00	702.00	684.90	689.05	691.85	691.61	3853	26.65	383	2408	62.50
IMPEXFERRO	BE	22-Feb-2023	2.65	2.55	2.70	2.55	2.55	2.55	2.55	6520	0.17	70	-	-
INCREDIBLE	BE	22-Feb-2023	21.65	21.25	21.75	21.00	21.00	21.25	21.31	2840	0.61	30	-	-
INDBANK	EQ	22-Feb-2023	23.75	24.10	24.40	23.05	23.80	23.85	23.86	134800	32.16	823	57967	43.00
INDHOTEL	EQ	22-Feb-2023	309.85	308.00	309.20	298.20	299.30	299.60	302.29	4232835	12795.60	42551	2411427	56.97
INDIACEM	EQ	22-Feb-2023	197.90	197.65	198.20	189.55	190.00	190.30	192.16	3246397	6238.35	22333	589310	18.15
INDIAGLYCO	EQ	22-Feb-2023	639.40	638.80	642.60	634.55	641.70	641.30	637.60	16326	104.09	1444	10957	67.11
INDIAMART	EQ	22-Feb-2023	4760.35	4754.00	4760.00	4680.05	4708.35	4719.25	4715.39	39798	1876.63	7920	12951	32.54
INDIANB	EQ	22-Feb-2023	285.35	285.55	286.25	271.35	275.50	273.20	277.20	978304	2711.82	19306	378711	38.71
INDIANCARD	EQ	22-Feb-2023	212.45	214.80	214.80	210.00	210.00	210.10	210.91	1680	3.54	132	1150	68.45
INDIANHUME	EQ	22-Feb-2023	141.35	140.80	142.95	136.90	138.10	137.30	138.90	42198	58.61	992	28707	68.03
INDIGO	EQ	22-Feb-2023	1853.15	1857.00	1860.00	1820.00	1834.50	1834.85	1833.47	1095395	20083.72	88988	635157	57.98
INDIGOPNTS	EQ	22-Feb-2023	1056.95	1065.00	1084.65	1023.00	1028.00	1031.70	1041.65	206886	2155.02	19715	97487	47.12
INDIGRID	IV	22-Feb-2023	134.00	134.00	134.99	132.00	133.27	133.10	132.88	135316	179.81	1082	132046	97.58
INDIGRID	NB	22-Feb-2023	1000.05	1002.00	1025.00	905.00	1025.00	1025.00	975.70	358	3.49	7	224	62.57
INDIGRID	NJ	22-Feb-2023	1059.78	1061.00	1061.00	1059.00	1060.01	1060.00	1060.81	490	5.20	12	471	96.12
INDLMETER	BZ	22-Feb-2023	5.25	5.40	5.40	5.00	5.15	5.00	5.09	5675	0.29	36	-	-
INDNIPPON	EQ	22-Feb-2023	380.45	383.00	383.00	377.65	379.40	378.60	378.79	9564	36.23	555	6344	66.33
INDOAMIN	EQ	22-Feb-2023	89.35	90.80	90.80	87.55	87.95	87.85	88.12	32624	28.75	795	22729	69.67
INDOBORAX	EQ	22-Feb-2023	117.95	117.95	118.90	113.65	115.00	115.00	115.02	35843	41.23	1174	22125	61.73
INDOCO	EQ	22-Feb-2023	368.25	368.25	378.55	356.80	357.80	362.30	370.24	120810	447.28	13252	35477	29.37
INDORAMA	EQ	22-Feb-2023	45.75	46.25	46.25	43.55	44.70	44.55	44.85	101373	45.47	728	75560	74.54
INDOSTAR	BE	22-Feb-2023	137.15	140.75	144.00	137.00	141.95	141.40	140.70	18451	25.96	151	-	-
INDOTECH	EQ	22-Feb-2023	184.45	187.00	187.00	180.20	180.20	181.65	182.87	5060	9.25	218	3045	60.18
INDOTHAI	BE	22-Feb-2023	298.65	301.00	301.00	283.80	283.80	285.65	287.24	8251	23.70	182	-	-
INDOWIND	BE	22-Feb-2023	13.05	13.15	13.25	12.70	12.75	12.85	12.89	47633	6.14	312	-	-
INDRAMEDCO	BE	22-Feb-2023	83.15	82.50	83.10	80.60	81.60	81.25	81.31	46649	37.93	472	-	-
INDSWFTLAB	EQ	22-Feb-2023	65.40	65.45	67.10	64.80	64.90	65.00	65.65	41899	27.51	518	31436	75.03
INDSWFTLTD	EQ	22-Feb-2023	8.45	8.40	8.40	8.00	8.05	8.10	8.14	42116	3.43	149	38728	91.96
INDTERRAIN	EQ	22-Feb-2023	53.30	53.85	53.85	51.70	51.70	52.00	52.45	65225	34.21	854	43313	66.41
INDUSINDBK	EQ	22-Feb-2023	1101.75	1096.75	1096.95	1079.20	1089.70	1092.75	1089.09	1983022	21596.91	69391	557413	28.11
INDUSTOWER	EQ	22-Feb-2023	164.10	164.00	166.60	162.35	164.75	165.40	165.06	4555272	7518.73	39580	685005	15.04
INFIBEAM	EQ	22-Feb-2023	15.70	15.65	15.65	15.25	15.30	15.35	15.49	22682557	3514.17	7502	1799002	7.93
INFOBEAN	EQ	22-Feb-2023	533.75	535.00	537.55	528.85	534.00	534.10	533.13	7442	39.68	1212	3933	52.85
INFOMEDIA	EQ	22-Feb-2023	4.90	4.85	4.95	4.65	4.90	4.90	4.72	15655	0.74	46	15441	98.63
INFRABEES	EQ	22-Feb-2023	535.82	535.12	535.82	524.70	530.00	525.76	528.43	10674	56.40	389	7619	71.38
INFY	EQ	22-Feb-2023	1579.50	1563.00	1575.00	1555.30	1561.80	1561.80	1565.17	3656244	57226.50	145415	2756511	75.39
INGERRAND	EQ	22-Feb-2023	2081.90	2081.00	2099.90	2062.00	2084.00	2090.10	2080.50	18744	389.97	3129	9760	52.07
INNOVANA	SM	22-Feb-2023	640.35	672.35	672.35	669.40	670.00	670.00	671.56	4400	29.55	20	3200	72.73
INNOVATIVE	ST	22-Feb-2023	2.45	2.35	2.35	2.35	2.35	2.35	2.35	3000	0.07	1	3000	100.00
INOXGREEN	EQ	22-Feb-2023	44.10	43.35	43.90	42.60	43.40	43.35	43.20	1720816	743.43	4490	1479213	85.96
INOXWIND	EQ	22-Feb-2023	95.35	95.00	99.00	94.05	97.50	97.85	96.87	637881	617.91	7813	358479	56.20
INSECTICID	EQ	22-Feb-2023	585.50	581.95	583.90	545.15	553.00	550.00	558.51	17693	98.82	2137	9051	51.16
INSPIRISYS	EQ	22-Feb-2023	47.25	48.25	48.25	45.30	45.60	45.70	46.37	6226	2.89	115	4767	76.57
INTELLECT	EQ	22-Feb-2023	464.85	462.00	464.70	456.35	460.50	459.65	459.82	228238	1049.49	6586	85106	37.29
INTENTECH	EQ	22-Feb-2023	63.55	63.15	66.85	63.15	64.70	64.70	64.59	33478	21.62	476	13249	39.58
INTLCONV	EQ	22-Feb-2023	56.35	56.50	56.55	54.50	54.70	55.05	55.44	42446	23.53	512	31490	74.19
INVENTURE	EQ	22-Feb-2023	2.00	2.00	2.05	1.90	1.95	1.95	1.96	2945812	57.87	1794	1428236	48.48
IOB	EQ	22-Feb-2023	24.75	24.40	25.35	24.10	24.20	24.25	24.52	16144970	3959.06	12915	1870641	11.59
IOC	EQ	22-Feb-2023	79.20	78.65	78.80	77.10	77.40	77.30	77.60	9878001	7665.80	38587	4853657	49.14
IOLCP	EQ	22-Feb-2023	308.35	305.00	315.40	305.00	307.60	306.90	310.26	117420	364.31	5061	36521	31.10
IONEXCHANG	EQ	22-Feb-2023	3360.65	3369.00	3378.95	3201.00	3249.95	3229.15	3263.41	44187	1442.00	9709	20124	45.54
IPCALAB	EQ	22-Feb-2023	813.60	813.25	826.55	808.00	823.00	820.05	818.51	361131	2955.89	14478	154724	42.84
IPL	EQ	22-Feb-2023	215.10	215.00	215.00	207.60	209.90	209.15	211.34	104077	219.95	4995	69317	66.60
IPSL	SM	22-Feb-2023	74.00	73.90	74.00	71.00	71.00	71.00	73.48	12000	8.82	3	12000	100.00
IRB	EQ	22-Feb-2023	297.45	30.40	34.90	29.60	33.05	34.05	32.42	101939538	33045.69	111248	19903732	19.53
IRBINVIT	IV	22-Feb-2023	66.77	66.96	67.09	66.16	66.40	66.58	66.82	591998	395.57	3129	543544	91.82
IRCON	EQ	22-Feb-2023	51.95	51.20	53.10	51.15	51.70	51.80	52.05	4113693	2141.22	13018	1389678	33.78
IRCTC	EQ	22-Feb-2023	642.55	639.40	639.40	617.80	618.10	619.30	624.86	1476831	9228.10	47475	683883	46.31
IREDA	N7	22-Feb-2023	1140.00	1151.99	1151.99	1151.99	1151.99	1151.99	1151.99	1	0.01	1	1	100.00
IRFC	EQ	22-Feb-2023	28.25	28.20	28.20	27.80	27.85	27.90	27.98	14410318	4032.04	57688	5643703	39.16
IRFC	N2	22-Feb-2023	1125.00	1132.50	1132.50	1125.00	1125.10	1125.10	1125.15	333	3.75	7	323	97.00
IRFC	N9	22-Feb-2023	1101.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	118	1.30	4	118	100.00
IRFC	NA	22-Feb-2023	1230.02	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
IRFC	ND	22-Feb-2023	1150.00	1082.10	1082.10	1081.60	1081.60	1081.60	1081.60	500	5.41	6	500	100.00
IRFC	NE	22-Feb-2023	1260.80	1260.80	1260.80	1260.80	1260.80	1260.80	1260.80	1	0.01	1	1	100.00
IRFC	NI	22-Feb-2023	1069.99	1067.94	1067.94	1067.94	1067.94	1067.94	1067.94	5	0.05	1	5	100.00
IRFC	NJ	22-Feb-2023	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	416	4.78	5	416	100.00
IRFC	NO	22-Feb-2023	1162.00	1162.08	1162.08	1162.00	1162.00	1162.01	1162.02	150	1.74	6	150	100.00
IRIS	EQ	22-Feb-2023	82.65	83.00	83.50	78.00	78.10	78.70	80.65	22540	18.18	644	13445	59.65
IRISDOREME	EQ	22-Feb-2023	318.15	322.00	322.00	313.00	314.00	313.80	316.28	18532	58.61	230	9713	52.41
ISEC	EQ	22-Feb-2023	478.70	477.95	479.90	463.10	477.15	477.25	472.65	115592	546.35	6696	63750	55.15
ISFT	EQ	22-Feb-2023	126.55	126.50	126.50	120.35	121.60	122.20	123.24	4680	5.77	360	2286	48.85
ISGEC	EQ	22-Feb-2023	444.80	445.00	456.45	441.25	450.00	448.75	449.41	38023	170.88	2876	20472	53.84
ISHAN	SM	22-Feb-2023	28.00	27.00	27.00	27.00	27.00	27.00	27.00	4800	1.30	3	4800	100.00
ISMTLTD	EQ	22-Feb-2023	69.30	69.00	69.00	66.50	66.95	67.20	67.60	839713	567.67	5868	229903	27.38
ITBEES	EQ	22-Feb-2023	32.33	32.21	32.21	31.78	32.09	31.87	31.88	7823495	2494.46	12330	6076324	77.67
ITC	EQ	22-Feb-2023	382.25	382.00	384.90	380.00	384.15	383.85	383.28	8961077	34346.25	99507	4805723	53.63
ITDC	EQ	22-Feb-2023	330.25	330.15	330.20	322.00	322.65	323.05	325.73	12698	41.36	896	8374	65.95
ITDCEM	EQ	22-Feb-2023	103.85	103.50	103.50	99.20	99.65	99.65	100.84	700017	705.90	11303	439637	62.80
ITI	EQ	22-Feb-2023	97.15	98.00	105.80	98.00	98.40	99.25	102.92	5281584	5436.06	40892	390729	7.40
IVC	EQ	22-Feb-2023	6.70	6.75	6.80	6.65	6.75	6.70	6.70	136060	9.11	300	113452	83.38
IVP	EQ	22-Feb-2023	132.25	131.55	131.90	130.50	130.55	130.55	131.29	1190	1.56	25	1080	90.76
IVZINGOLD	EQ	22-Feb-2023	5019.15	5012.10	5030.00	5005.00	5030.00	5030.00	5012.88	14	0.70	13	9	64.29
IVZINNIFTY	EQ	22-Feb-2023	1978.00	1968.30	1968.30	1931.35	1937.00	1932.76	1945.52	15	0.29	12	4	26.67
IWEL	EQ	22-Feb-2023	950.30	937.95	970.00	933.95	970.00	967.10	957.72	3106	29.75	260	2494	80.30
IZMO	EQ	22-Feb-2023	97.05	96.05	96.30	88.30	90.70	90.95	93.19	283214	263.92	4226	137346	48.50
J&KBANK	EQ	22-Feb-2023	48.35	48.00	48.35	47.10	47.15	47.20	47.56	2715685	1291.60	7492	973825	35.86
JAGRAN	EQ	22-Feb-2023	69.20	69.35	70.50	68.50	69.55	70.05	69.55	133494	92.85	3016	85481	64.03
JAGSNPHARM	EQ	22-Feb-2023	332.05	333.00	333.70	322.80	323.50	324.25	326.44	12355	40.33	506	8722	70.59
JAIBALAJI	EQ	22-Feb-2023	52.40	52.45	52.65	51.00	52.35	52.15	51.75	57775	29.90	636	20090	34.77
JAICORPLTD	EQ	22-Feb-2023	126.70	126.70	127.10	120.30	121.40	121.50	122.62	675625	828.43	7091	254065	37.60
JAINAM	SM	22-Feb-2023	160.90	155.00	159.90	152.85	159.90	159.90	155.50	7000	10.89	6	6000	85.71
JAIPURKURT	BE	22-Feb-2023	92.95	90.00	95.00	90.00	95.00	93.55	91.47	5835	5.34	42	-	-
JALAN	SM	22-Feb-2023	8.15	8.15	8.75	8.15	8.75	8.75	8.48	12000	1.02	3	12000	100.00
JAMNAAUTO	EQ	22-Feb-2023	101.75	101.50	102.00	100.00	100.40	100.25	101.03	328811	332.19	4845	173559	52.78
JASH	EQ	22-Feb-2023	866.65	866.65	872.00	850.55	851.45	852.25	856.56	3931	33.67	337	2784	70.82
JAYAGROGN	EQ	22-Feb-2023	169.20	169.10	169.10	165.10	167.05	167.40	166.89	13906	23.21	678	8512	61.21
JAYBARMARU	EQ	22-Feb-2023	144.70	144.70	146.40	142.20	144.00	143.55	143.33	23341	33.45	511	14042	60.16
JAYNECOIND	EQ	22-Feb-2023	22.85	22.50	23.45	22.50	22.50	22.60	22.79	38737	8.83	217	26590	68.64
JAYSREETEA	EQ	22-Feb-2023	88.70	90.10	91.65	88.65	89.80	90.00	89.86	54314	48.81	1258	24313	44.76
JBCHEPHARM	EQ	22-Feb-2023	1957.70	1952.00	1957.75	1906.55	1921.70	1918.25	1935.65	44383	859.10	5282	29785	67.11
JBFIND	BZ	22-Feb-2023	5.55	5.30	5.80	5.30	5.30	5.30	5.31	78191	4.15	159	-	-
JBMA	EQ	22-Feb-2023	575.50	576.90	578.90	555.95	562.00	563.40	568.21	272234	1546.87	13185	91935	33.77
JCHAC	EQ	22-Feb-2023	1197.10	1203.10	1310.70	1191.05	1253.00	1259.50	1273.24	297987	3794.10	24503	54721	18.36
JETAIRWAYS	BZ	22-Feb-2023	66.90	68.00	68.00	66.00	67.10	66.90	66.80	14668	9.80	248	-	-
JETFREIGHT	EQ	22-Feb-2023	13.85	14.00	14.15	12.55	12.95	13.00	13.48	1049482	141.49	1982	278294	26.52
JHS	EQ	22-Feb-2023	16.65	16.50	16.90	16.00	16.05	16.20	16.24	77150	12.53	387	50195	65.06
JINDALPHOT	EQ	22-Feb-2023	328.45	333.40	334.85	318.20	318.50	319.85	322.68	4418	14.26	550	1912	43.28
JINDALPOLY	EQ	22-Feb-2023	632.00	625.70	630.10	604.10	606.65	606.50	613.01	42577	261.00	3761	22822	53.60
JINDALSAW	EQ	22-Feb-2023	153.40	153.00	154.40	147.05	149.00	148.70	151.04	2170760	3278.80	20213	749736	34.54
JINDALSTEL	EQ	22-Feb-2023	589.30	589.00	590.55	569.10	575.00	573.25	577.31	1522960	8792.17	29762	299890	19.69
JINDRILL	EQ	22-Feb-2023	279.05	281.75	282.00	272.10	282.00	277.10	276.33	48043	132.76	1546	25625	53.34
JINDWORLD	EQ	22-Feb-2023	305.30	305.30	306.65	298.00	301.00	302.10	301.32	49346	148.69	2280	22087	44.76
JISLDVREQS	EQ	22-Feb-2023	16.55	16.55	16.80	16.00	16.35	16.50	16.32	38559	6.29	471	24962	64.74
JISLJALEQS	EQ	22-Feb-2023	29.00	28.80	29.00	27.35	28.10	28.25	28.18	2057437	579.68	4568	1138395	55.33
JITFINFRA	BE	22-Feb-2023	106.00	101.25	107.80	101.10	102.00	101.20	102.39	17413	17.83	129	-	-
JKCEMENT	EQ	22-Feb-2023	2869.30	2837.00	2849.85	2771.00	2825.00	2803.00	2802.14	178367	4998.09	14750	50112	28.09
JKIL	EQ	22-Feb-2023	256.20	256.15	257.65	252.70	254.10	254.35	255.05	101728	259.45	2852	71840	70.62
JKLAKSHMI	EQ	22-Feb-2023	748.00	748.00	751.45	739.00	744.00	746.35	744.38	648397	4826.56	6406	573933	88.52
JKPAPER	EQ	22-Feb-2023	394.35	391.75	396.00	386.00	388.50	391.05	390.69	367944	1437.51	14306	153025	41.59
JKTYRE	EQ	22-Feb-2023	154.40	154.50	154.50	152.00	152.20	152.30	152.80	372017	568.45	5269	113291	30.45
JMA	EQ	22-Feb-2023	67.85	66.35	67.50	65.10	65.10	65.30	65.90	4194	2.76	146	3095	73.80
JMFINANCIL	EQ	22-Feb-2023	63.85	63.80	65.25	63.25	64.45	64.90	64.57	1256313	811.25	8570	919926	73.22
JOCIL	EQ	22-Feb-2023	175.70	179.95	179.95	168.25	170.00	170.40	171.82	3794	6.52	219	2500	65.89
JPASSOCIAT	EQ	22-Feb-2023	8.90	8.90	8.95	8.65	8.70	8.70	8.76	3389871	296.87	3615	2655236	78.33
JPINFRATEC	BE	22-Feb-2023	1.30	1.25	1.35	1.25	1.25	1.25	1.26	762264	9.59	938	-	-
JPOLYINVST	EQ	22-Feb-2023	477.30	476.05	479.95	454.25	461.10	465.95	465.10	9585	44.58	781	5685	59.31
JPPOWER	EQ	22-Feb-2023	6.95	6.95	7.10	6.80	6.80	6.85	6.94	24857850	1724.87	9934	11556520	46.49
JSL	EQ	22-Feb-2023	273.15	272.25	275.30	262.70	263.10	264.20	268.68	666360	1790.35	19806	331996	49.82
JSLHISAR	EQ	22-Feb-2023	488.55	483.20	492.65	479.95	482.30	486.90	488.26	288609	1409.16	14133	177765	61.59
JSLL	SM	22-Feb-2023	289.00	289.00	289.95	278.50	278.50	278.50	281.69	11000	30.99	6	10000	90.91
JSWENERGY	EQ	22-Feb-2023	223.55	221.75	226.00	219.00	220.00	219.75	221.64	470435	1042.67	11861	211309	44.92
JSWHL	EQ	22-Feb-2023	3931.40	3940.40	3997.30	3900.00	3935.00	3966.60	3948.82	587	23.18	206	231	39.35
JSWISPL	EQ	22-Feb-2023	31.45	31.15	31.60	30.45	30.50	30.55	30.75	516592	158.84	1183	274456	53.13
JSWSTEEL	EQ	22-Feb-2023	720.10	720.10	723.25	695.00	700.00	699.95	702.55	1810091	12716.87	42799	681692	37.66
JTEKTINDIA	EQ	22-Feb-2023	107.30	105.80	112.00	105.30	110.50	108.70	109.51	473499	518.53	8262	195005	41.18
JTLIND	EQ	22-Feb-2023	321.00	320.10	320.90	312.45	315.00	314.60	315.29	140097	441.71	2966	93030	66.40
JUBLFOOD	EQ	22-Feb-2023	460.50	458.95	460.60	451.55	452.50	453.30	455.16	2277856	10367.85	45588	1394722	61.23
JUBLINDS	EQ	22-Feb-2023	382.80	379.00	382.10	372.00	374.00	375.95	375.61	2610	9.80	301	1629	62.41
JUBLINGREA	EQ	22-Feb-2023	457.40	456.00	464.90	454.20	459.00	456.55	459.39	125283	575.54	6456	64391	51.40
JUBLPHARMA	EQ	22-Feb-2023	313.05	313.90	314.55	310.45	313.25	311.80	311.72	35543	110.80	2211	22225	62.53
JUNIORBEES	EQ	22-Feb-2023	405.69	407.00	407.00	398.75	400.15	399.82	400.30	273887	1096.38	10313	216669	79.11
JUSTDIAL	EQ	22-Feb-2023	623.55	618.25	621.45	582.00	592.00	590.55	594.31	278532	1655.33	13782	91001	32.67
JWL	EQ	22-Feb-2023	101.45	102.25	102.25	97.00	97.95	97.40	98.97	193559	191.56	2212	143355	74.06
JYOTHYLAB	EQ	22-Feb-2023	199.20	198.05	200.00	191.55	192.75	193.80	195.43	138882	271.41	5379	69739	50.21
JYOTISTRUC	BZ	22-Feb-2023	7.05	6.80	6.90	6.70	6.70	6.70	6.70	514281	34.47	399	-	-
KABRAEXTRU	EQ	22-Feb-2023	575.85	572.00	577.00	541.30	548.45	551.10	560.65	72060	404.01	4553	33122	45.96
KAJARIACER	EQ	22-Feb-2023	1055.00	1051.00	1063.50	1050.00	1058.00	1060.15	1057.92	132280	1399.41	8335	105112	79.46
KAKATCEM	EQ	22-Feb-2023	186.40	185.55	189.50	182.45	189.20	186.65	186.17	8305	15.46	529	5222	62.88
KALPATPOWR	EQ	22-Feb-2023	505.70	505.30	514.90	501.00	510.50	511.90	507.89	289583	1470.76	13919	100638	34.75
KALYANIFRG	BE	22-Feb-2023	243.05	242.00	248.65	235.00	244.75	244.75	239.19	675	1.61	14	-	-
KALYANKJIL	EQ	22-Feb-2023	116.90	115.30	119.15	114.35	116.85	118.00	116.58	3356984	3913.50	22491	955406	28.46
KAMATHOTEL	EQ	22-Feb-2023	132.05	128.95	129.45	125.55	125.55	125.90	127.15	94525	120.19	1496	59213	62.64
KAMDHENU	EQ	22-Feb-2023	322.85	313.80	328.75	311.10	321.85	318.55	317.80	133452	424.12	3181	87798	65.79
KAMOPAINTS	EQ	22-Feb-2023	148.20	145.30	150.35	142.50	143.65	143.30	144.74	37769	54.67	1890	20254	53.63
KANANIIND	EQ	22-Feb-2023	7.95	7.90	8.00	7.10	7.75	7.65	7.66	73087	5.60	428	67941	92.96
KANORICHEM	EQ	22-Feb-2023	129.80	128.80	129.50	124.00	124.00	124.85	126.24	16627	20.99	443	8550	51.42
KANPRPLA	EQ	22-Feb-2023	86.65	85.00	85.95	82.10	83.80	84.50	84.33	9500	8.01	386	5351	56.33
KANSAINER	EQ	22-Feb-2023	413.35	414.65	417.40	409.35	416.95	416.65	414.12	86028	356.26	4650	54211	63.02
KAPSTON	BE	22-Feb-2023	136.25	135.10	140.00	132.00	138.90	138.90	134.90	1930	2.60	34	-	-
KARMAENG	EQ	22-Feb-2023	27.35	30.05	30.05	30.05	30.05	30.05	30.05	15569	4.68	60	15569	100.00
KARURVYSYA	EQ	22-Feb-2023	99.75	98.30	99.50	96.00	96.95	96.65	97.60	1585257	1547.14	13977	751704	47.42
KAUSHALYA	EQ	22-Feb-2023	4.20	4.20	4.35	4.15	4.30	4.25	4.22	20447	0.86	214	15468	75.65
KAVVERITEL	EQ	22-Feb-2023	5.95	6.05	6.10	5.80	5.95	5.95	5.95	9225	0.55	110	7275	78.86
KAYA	EQ	22-Feb-2023	305.45	309.00	309.00	280.00	280.00	283.00	291.69	17174	50.10	2044	8144	47.42
KAYNES	EQ	22-Feb-2023	938.05	938.45	958.25	927.10	956.00	952.75	943.09	448429	4229.11	19835	222782	49.68
KBCGLOBAL	BE	22-Feb-2023	2.80	2.80	2.85	2.75	2.80	2.80	2.78	1294230	36.02	1185	-	-
KCK	SM	22-Feb-2023	19.15	20.25	20.25	19.05	19.05	19.65	19.65	8000	1.57	2	4000	50.00
KCP	EQ	22-Feb-2023	99.40	99.40	100.00	98.40	98.60	98.55	98.75	49270	48.65	811	32600	66.17
KCPSUGIND	EQ	22-Feb-2023	25.15	25.10	25.20	24.35	24.65	24.45	24.67	190297	46.94	889	118972	62.52
KDDL	EQ	22-Feb-2023	1196.60	1199.90	1216.20	1164.70	1179.00	1177.25	1185.05	40389	478.63	6191	16160	40.01
KEC	EQ	22-Feb-2023	476.90	472.80	483.85	470.00	478.50	480.25	476.55	225190	1073.14	11057	96987	43.07
KECL	EQ	22-Feb-2023	68.35	68.25	68.25	66.55	67.65	67.20	67.27	157490	105.94	1655	83380	52.94
KEEPLEARN	BE	22-Feb-2023	3.00	3.10	3.15	2.90	3.15	3.15	3.08	20407	0.63	80	-	-
KEI	EQ	22-Feb-2023	1668.80	1672.35	1677.15	1648.00	1651.05	1654.35	1657.59	86941	1441.13	7793	33546	38.58
KELLTONTEC	EQ	22-Feb-2023	52.75	52.05	53.95	51.55	53.30	52.65	52.43	97969	51.37	1132	78443	80.07
KENNAMET	EQ	22-Feb-2023	2064.25	2015.00	2099.00	2015.00	2070.00	2074.90	2056.19	11086	227.95	2468	6006	54.18
KERNEX	BE	22-Feb-2023	291.80	292.00	298.30	284.00	286.30	287.75	289.74	5400	15.65	92	-	-
KESORAMIND	EQ	22-Feb-2023	59.45	60.70	60.70	57.90	58.70	58.70	59.08	659295	389.50	7564	353487	53.62
KEYFINSERV	EQ	22-Feb-2023	99.50	99.85	99.85	94.85	97.00	97.05	96.72	1847	1.79	116	965	52.25
KFINTECH	EQ	22-Feb-2023	306.15	309.20	309.20	294.70	299.00	298.50	297.84	160067	476.74	12394	100748	62.94
KHADIM	EQ	22-Feb-2023	202.80	202.80	202.80	195.55	196.65	196.20	197.70	37864	74.86	1647	25774	68.07
KHAICHEM	EQ	22-Feb-2023	60.75	60.80	60.85	59.40	59.85	59.65	59.95	79322	47.55	1973	53508	67.46
KHAITANLTD	BE	22-Feb-2023	48.95	50.90	50.90	46.70	46.75	46.85	46.92	745	0.35	17	-	-
KHANDSE	BE	22-Feb-2023	28.90	29.75	29.75	27.80	28.95	28.85	28.65	2821	0.81	17	-	-
KHFM	SM	22-Feb-2023	36.75	34.95	38.55	34.95	38.55	38.55	36.75	6200	2.28	2	6200	100.00
KICL	EQ	22-Feb-2023	1852.60	1844.70	1851.00	1814.50	1822.05	1829.50	1827.17	1074	19.62	271	754	70.20
KILITCH	EQ	22-Feb-2023	142.60	147.85	147.85	137.65	140.00	141.95	141.34	5515	7.79	257	4240	76.88
KIMS	EQ	22-Feb-2023	1399.90	1400.00	1418.80	1369.00	1375.15	1375.55	1383.23	117225	1621.49	11293	82482	70.36
KINGFA	EQ	22-Feb-2023	1315.70	1315.70	1447.25	1315.00	1325.70	1327.10	1377.03	28623	394.15	2935	9684	33.83
KIOCL	EQ	22-Feb-2023	206.25	206.00	206.00	198.00	201.45	199.30	201.76	24140	48.70	1148	13998	57.99
KIRIINDUS	EQ	22-Feb-2023	285.60	284.55	291.05	284.55	285.00	286.90	286.48	65376	187.29	2139	26870	41.10
KIRLFER	EQ	22-Feb-2023	408.20	409.50	414.50	395.05	410.70	412.75	405.03	316702	1282.74	12274	112868	35.64
KIRLOSBROS	EQ	22-Feb-2023	369.35	367.10	367.10	355.55	356.15	356.05	360.78	181157	653.58	9643	34846	19.24
KIRLOSENG	EQ	22-Feb-2023	331.60	331.30	331.30	317.15	319.00	319.00	322.69	436410	1408.23	18662	197106	45.17
KIRLOSIND	EQ	22-Feb-2023	2202.60	2215.00	2249.00	2195.00	2230.00	2212.35	2208.22	20939	462.38	1569	17160	81.95
KITEX	EQ	22-Feb-2023	150.75	150.00	151.40	146.75	149.25	147.30	148.12	82090	121.59	2324	46711	56.90
KKCL	EQ	22-Feb-2023	419.00	410.05	418.85	395.10	403.80	403.05	402.50	126720	510.05	11470	91705	72.37
KMSUGAR	EQ	22-Feb-2023	26.65	26.85	26.85	26.25	26.45	26.35	26.40	132997	35.11	763	73214	55.05
KNAGRI	SM	22-Feb-2023	124.50	124.50	124.50	120.00	120.10	120.10	121.65	17600	21.41	11	16000	90.91
KNRCON	EQ	22-Feb-2023	256.05	255.00	257.35	248.15	255.05	255.90	253.80	148519	376.94	5862	76018	51.18
KOHINOOR	EQ	22-Feb-2023	54.50	55.00	56.50	52.35	53.15	53.00	53.75	142848	76.78	1821	84870	59.41
KOKUYOCMLN	EQ	22-Feb-2023	71.15	71.00	71.00	69.90	70.70	70.75	70.44	20594	14.51	350	15426	74.91
KOLTEPATIL	EQ	22-Feb-2023	280.20	280.00	280.00	267.05	267.20	269.60	272.70	98262	267.96	4508	43986	44.76
KOPRAN	EQ	22-Feb-2023	124.20	124.90	124.90	118.15	121.00	121.55	121.44	149436	181.48	3526	66417	44.45
KORE	SM	22-Feb-2023	218.40	207.50	214.00	207.50	207.50	210.75	210.12	5000	10.51	5	5000	100.00
KOTAKALPHA	EQ	22-Feb-2023	25.33	25.54	25.54	24.84	25.18	25.02	25.02	251465	62.91	1218	230701	91.74
KOTAKBANK	EQ	22-Feb-2023	1730.20	1723.95	1726.10	1698.00	1701.50	1700.55	1706.41	3539149	60392.52	117630	2291002	64.73
KOTAKBKETF	EQ	22-Feb-2023	411.79	410.42	410.61	405.00	407.70	406.60	407.48	38605	157.31	551	34782	90.10
KOTAKCONS	EQ	22-Feb-2023	73.22	72.99	73.00	72.44	72.98	72.95	72.72	1100	0.80	17	1018	92.55
KOTAKGOLD	EQ	22-Feb-2023	48.36	48.40	48.58	48.30	48.40	48.39	48.40	129783	62.82	548	90845	70.00
KOTAKIT	EQ	22-Feb-2023	32.09	32.13	32.13	31.54	31.61	31.63	31.71	68669	21.77	291	36833	53.64
KOTAKLIQ	EQ	22-Feb-2023	1000.01	999.99	1000.01	999.99	1000.01	1000.01	1000.00	50	0.50	2	0	0.00
KOTAKLOVOL	EQ	22-Feb-2023	13.44	13.77	13.77	13.21	13.21	13.28	13.37	2372	0.32	82	343	14.46
KOTAKMID50	EQ	22-Feb-2023	86.58	86.46	86.46	85.30	85.31	86.03	85.82	998	0.86	57	688	68.94
KOTAKMNC	EQ	22-Feb-2023	19.44	19.40	19.43	19.19	19.29	19.27	19.23	2771	0.53	44	2359	85.13
KOTAKNIFTY	EQ	22-Feb-2023	190.65	190.14	190.14	187.49	188.88	188.36	188.48	41286	77.82	743	26742	64.77
KOTAKNV20	EQ	22-Feb-2023	105.62	105.29	106.97	104.51	105.00	105.53	105.24	14156	14.90	212	8586	60.65
KOTAKPSUBK	EQ	22-Feb-2023	368.36	369.09	373.15	356.99	358.20	360.14	359.89	42742	153.82	995	19907	46.57
KOTAKSILVE	EQ	22-Feb-2023	65.50	65.60	66.38	65.42	66.00	65.55	65.70	703	0.46	25	402	57.18
KOTARISUG	EQ	22-Feb-2023	36.95	36.10	36.85	35.95	36.00	36.10	36.26	108388	39.30	1051	67985	62.72
KOTHARIPET	EQ	22-Feb-2023	65.95	65.10	66.00	64.50	66.00	64.80	65.16	24595	16.03	440	20310	82.58
KOTHARIPRO	EQ	22-Feb-2023	119.10	117.85	118.00	116.75	117.95	117.00	117.10	8653	10.13	89	8086	93.45
KOTYARK	SM	22-Feb-2023	358.10	357.90	357.90	333.00	345.70	345.70	343.76	6800	23.38	29	5000	73.53
KOVAI	EQ	22-Feb-2023	1865.40	1869.90	1939.45	1841.00	1904.00	1898.75	1894.30	24582	465.66	3865	9288	37.78
KPIGREEN	EQ	22-Feb-2023	435.20	432.50	443.85	425.25	430.90	428.40	431.14	124924	538.60	5339	85126	68.14
KPITTECH	EQ	22-Feb-2023	822.10	814.00	833.00	807.60	812.80	811.35	820.73	1365678	11208.52	52258	459713	33.66
KPRMILL	EQ	22-Feb-2023	605.75	603.00	614.15	585.50	589.00	590.30	599.06	205377	1230.32	11750	73135	35.61
KRBL	EQ	22-Feb-2023	362.30	360.30	364.50	350.00	355.00	351.35	355.67	201890	718.06	5827	107092	53.04
KREBSBIO	EQ	22-Feb-2023	85.15	84.00	85.15	80.30	80.40	80.95	82.51	11448	9.45	429	6309	55.11
KRIDHANINF	EQ	22-Feb-2023	2.85	2.95	2.95	2.50	2.70	2.60	2.68	199543	5.34	398	150567	75.46
KRISHANA	EQ	22-Feb-2023	507.80	506.90	506.90	496.85	503.80	500.70	501.03	46127	231.11	2018	30045	65.14
KRISHIVAL	SM	22-Feb-2023	279.00	275.00	275.00	275.00	275.00	275.00	275.00	1000	2.75	1	1000	100.00
KRISHNADEF	SM	22-Feb-2023	144.00	142.85	145.90	140.00	142.40	142.65	142.36	12000	17.08	12	7000	58.33
KRITI	EQ	22-Feb-2023	103.35	103.35	104.55	99.00	102.50	102.85	102.13	79288	80.97	1934	42988	54.22
KRITIKA	EQ	22-Feb-2023	9.75	9.80	9.80	9.45	9.50	9.55	9.54	87026	8.30	508	81864	94.07
KRITINUT	EQ	22-Feb-2023	45.85	46.55	47.30	45.35	46.00	45.95	45.94	17371	7.98	382	11385	65.54
KRSNAA	EQ	22-Feb-2023	387.75	390.00	390.00	382.30	384.50	384.70	385.10	35043	134.95	3004	21759	62.09
KSB	EQ	22-Feb-2023	1840.70	1826.95	1871.10	1826.95	1845.00	1849.55	1851.79	14238	263.66	2809	7155	50.25
KSCL	EQ	22-Feb-2023	525.55	525.00	527.00	522.55	526.00	526.00	525.48	22157	116.43	3588	14205	64.11
KSHITIJPOL	BE	22-Feb-2023	28.35	26.95	26.95	26.95	26.95	26.95	26.95	88248	23.78	876	-	-
KSL	EQ	22-Feb-2023	314.35	314.10	314.45	310.35	313.95	312.45	312.33	12161	37.98	1000	5214	42.87
KSOLVES	EQ	22-Feb-2023	444.40	444.95	448.00	435.00	445.00	444.55	441.52	19488	86.04	1384	12146	62.33
KTKBANK	EQ	22-Feb-2023	140.95	140.85	140.85	136.00	137.00	137.40	137.18	858346	1177.46	11808	586863	68.37
KUANTUM	EQ	22-Feb-2023	125.95	124.05	126.05	124.05	125.15	125.05	124.84	16244	20.28	326	10501	64.65
L&TFH	EQ	22-Feb-2023	89.85	89.25	90.10	88.50	89.40	89.30	89.22	4136121	3690.12	15004	951877	23.01
L&TFINANCE	NC	22-Feb-2023	1103.25	1095.00	1100.00	1095.00	1099.00	1098.71	1096.27	1497	16.41	22	1015	67.80
L&TFINANCE	NG	22-Feb-2023	1180.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	300	3.51	1	300	100.00
L&TFINANCE	NI	22-Feb-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	2	100	100.00
L&TFINANCE	NO	22-Feb-2023	1079.53	1080.37	1084.99	1080.37	1084.99	1084.99	1081.84	110	1.19	3	75	68.18
L&TFINANCE	NU	22-Feb-2023	1114.52	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	22-Feb-2023	1017.00	1015.55	1015.55	1010.01	1014.99	1014.99	1014.20	37	0.38	5	31	83.78
LAGNAM	EQ	22-Feb-2023	56.45	56.90	56.90	55.20	55.80	55.60	55.96	9242	5.17	250	5847	63.27
LAKPRE	BZ	22-Feb-2023	5.20	5.15	5.45	4.95	5.05	5.05	5.00	3652	0.18	13	-	-
LALPATHLAB	EQ	22-Feb-2023	1982.70	1980.70	1984.75	1912.35	1935.10	1939.80	1937.44	184024	3565.35	19487	52946	28.77
LAMBODHARA	EQ	22-Feb-2023	145.95	145.45	147.75	140.50	140.55	141.60	143.86	35939	51.70	1053	17156	47.74
LANCER	EQ	22-Feb-2023	169.70	167.85	172.40	164.55	165.50	166.15	167.27	65175	109.02	3603	32416	49.74
LANDMARK	EQ	22-Feb-2023	589.45	589.45	590.95	558.50	561.00	564.50	568.27	81716	464.36	7981	33004	40.39
LAOPALA	EQ	22-Feb-2023	365.70	365.30	371.15	355.00	356.50	358.80	360.36	71432	257.41	8222	35497	49.69
LASA	EQ	22-Feb-2023	26.25	26.15	26.45	25.40	25.45	25.45	25.80	112392	29.00	985	81973	72.93
LATENTVIEW	EQ	22-Feb-2023	358.10	356.10	357.50	352.50	352.80	353.35	354.80	186434	661.47	4823	127086	68.17
LATTEYS	SM	22-Feb-2023	35.25	33.50	36.90	33.50	36.90	36.90	34.63	37500	12.99	3	37500	100.00
LAURUSLABS	EQ	22-Feb-2023	326.85	326.45	328.95	317.00	317.50	317.40	321.73	1221792	3930.91	23339	491725	40.25
LAXMICOT	EQ	22-Feb-2023	20.90	21.00	21.00	19.90	20.10	20.00	20.09	17278	3.47	139	14948	86.51
LAXMIMACH	EQ	22-Feb-2023	11298.20	11242.00	11278.00	11099.95	11105.25	11118.00	11151.33	1513	168.72	714	893	59.02
LCCINFOTEC	EQ	22-Feb-2023	1.90	1.90	1.90	1.80	1.85	1.85	1.84	53673	0.99	111	42098	78.43
LEMERITE	SM	22-Feb-2023	57.50	61.50	61.50	55.25	55.65	55.65	56.08	36800	20.64	13	36800	100.00
LEMONTREE	EQ	22-Feb-2023	75.10	75.10	75.80	73.05	73.45	73.35	73.91	2011244	1486.57	15394	920023	45.74
LEXUS	SM	22-Feb-2023	70.00	67.00	68.00	64.00	64.00	64.70	66.02	6000	3.96	6	5000	83.33
LFIC	EQ	22-Feb-2023	112.05	114.55	114.95	107.45	107.55	107.95	110.17	4457	4.91	296	1656	37.16
LGBBROSLTD	EQ	22-Feb-2023	671.50	670.05	675.00	665.50	673.00	672.80	671.61	35805	240.47	2747	22856	63.83
LGBFORGE	EQ	22-Feb-2023	10.20	10.20	10.35	9.70	9.75	9.80	9.87	128586	12.69	325	60137	46.77
LIBAS	EQ	22-Feb-2023	14.15	14.20	14.85	13.95	14.85	14.75	14.50	90785	13.16	596	41934	46.19
LIBERTSHOE	EQ	22-Feb-2023	216.30	216.30	216.65	207.25	209.25	208.35	210.24	66588	139.99	1990	35729	53.66
LICHSGFIN	EQ	22-Feb-2023	358.25	358.00	359.30	352.20	353.00	353.25	354.46	959201	3400.02	16513	304118	31.71
LICI	EQ	22-Feb-2023	597.15	597.00	598.70	593.45	595.95	595.95	595.35	761922	4536.10	23348	426989	56.04
LICNETFGSC	EQ	22-Feb-2023	22.74	22.73	22.80	22.71	22.80	22.79	22.74	8020	1.82	39	8000	99.75
LICNETFN50	EQ	22-Feb-2023	192.25	191.83	192.00	189.50	189.83	189.83	190.34	413	0.79	52	398	96.37
LICNETFSEN	EQ	22-Feb-2023	659.46	658.15	658.15	650.50	650.50	651.11	652.72	212	1.38	49	206	97.17
LICNFNHGP	EQ	22-Feb-2023	188.12	188.00	188.00	185.50	185.50	186.23	186.12	791	1.47	41	663	83.82
LIKHITHA	EQ	22-Feb-2023	260.25	261.80	261.80	240.00	241.00	242.05	246.52	431632	1064.08	14876	200610	46.48
LINC	EQ	22-Feb-2023	508.95	508.95	520.15	500.15	505.10	504.75	509.13	29736	151.39	2436	14511	48.80
LINCOLN	EQ	22-Feb-2023	360.35	360.00	364.70	346.50	348.00	347.90	353.55	71920	254.27	4705	30349	42.20
LINDEINDIA	EQ	22-Feb-2023	3745.05	3738.00	3840.00	3710.55	3839.90	3814.80	3786.42	77191	2922.77	11343	33713	43.67
LIQUIDBEES	EQ	22-Feb-2023	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.00	1443757	14437.55	6384	1055876	73.13
LIQUIDETF	EQ	22-Feb-2023	1000.00	1000.01	1001.99	999.99	1000.00	999.99	1000.00	96991	969.91	155	63995	65.98
LLOYDS	SM	22-Feb-2023	48.00	47.00	47.50	45.00	46.00	46.00	45.70	63000	28.79	13	54000	85.71
LODHA	EQ	22-Feb-2023	874.00	874.00	875.95	845.55	849.00	849.00	855.61	120252	1028.89	8951	62498	51.97
LOKESHMACH	EQ	22-Feb-2023	115.40	115.00	116.00	111.25	112.30	112.80	114.15	62826	71.71	806	36570	58.21
LOTUSEYE	BE	22-Feb-2023	67.45	67.50	69.40	66.60	68.95	68.95	67.67	568	0.38	31	-	-
LOVABLE	EQ	22-Feb-2023	106.20	106.00	106.55	102.00	103.25	103.15	103.64	13332	13.82	809	8198	61.49
LOYALTEX	EQ	22-Feb-2023	648.20	642.00	648.30	627.75	631.35	636.40	637.06	167	1.06	60	123	73.65
LPDC	EQ	22-Feb-2023	6.60	6.75	6.85	6.20	6.60	6.55	6.55	67301	4.41	290	46461	69.03
LRRPL	ST	22-Feb-2023	27.65	26.30	26.90	26.30	26.30	26.30	26.35	234000	61.65	31	234000	100.00
LSIL	EQ	22-Feb-2023	20.55	20.55	21.90	20.50	21.25	21.25	21.25	10751182	2284.78	13054	3498476	32.54
LT	EQ	22-Feb-2023	2229.45	2229.00	2241.00	2182.05	2203.00	2194.75	2212.81	2103097	46537.49	106503	1298976	61.76
LTGILTBEES	EQ	22-Feb-2023	23.20	24.25	24.25	23.15	23.15	23.17	23.17	64015	14.83	97	60610	94.68
LTIM	EQ	22-Feb-2023	4878.90	4815.00	4815.00	4758.00	4815.00	4805.30	4795.66	411601	19738.97	45190	203861	49.53
LTTS	EQ	22-Feb-2023	3754.10	3700.00	3729.00	3662.25	3715.00	3711.65	3698.10	244713	9049.73	20010	85006	34.74
LUMAXIND	EQ	22-Feb-2023	1706.65	1723.70	1723.70	1645.00	1645.50	1653.50	1670.08	9573	159.88	1554	5768	60.25
LUMAXTECH	EQ	22-Feb-2023	267.60	266.05	274.20	253.25	268.85	270.90	264.89	1096980	2905.79	25694	218812	19.95
LUPIN	EQ	22-Feb-2023	670.45	670.90	676.70	660.65	662.20	664.00	667.02	685172	4570.27	24551	158223	23.09
LUXIND	EQ	22-Feb-2023	1370.55	1369.20	1382.75	1353.25	1365.00	1370.50	1369.18	18682	255.79	3241	9436	50.51
LXCHEM	EQ	22-Feb-2023	263.60	260.35	263.40	260.00	260.75	260.50	260.92	216498	564.89	7055	107547	49.68
LYKALABS	EQ	22-Feb-2023	121.70	122.00	122.55	118.50	119.00	118.95	119.86	34313	41.13	653	17381	50.65
LYPSAGEMS	EQ	22-Feb-2023	5.25	5.35	5.35	5.10	5.20	5.15	5.13	12411	0.64	71	9755	78.60
M&M	EQ	22-Feb-2023	1351.85	1346.90	1352.85	1311.15	1331.00	1319.75	1333.84	2196484	29297.54	106037	1401367	63.80
M&MFIN	EQ	22-Feb-2023	256.10	254.00	256.85	251.60	255.20	255.25	253.59	2053486	5207.53	22662	838675	40.84
M&MFIN	N2	22-Feb-2023	1090.00	1090.00	1094.00	1090.00	1090.00	1090.00	1090.44	2263	24.68	22	2153	95.14
MAANALU	EQ	22-Feb-2023	204.45	206.95	206.95	194.20	195.70	195.05	199.27	44348	88.37	2009	26765	60.35
MACPOWER	EQ	22-Feb-2023	294.35	300.25	300.25	288.00	292.00	290.30	293.07	10331	30.28	597	4424	42.82
MADHAV	EQ	22-Feb-2023	40.10	42.80	42.80	38.90	38.95	39.25	39.65	11869	4.71	212	6662	56.13
MADHAVBAUG	SM	22-Feb-2023	226.05	221.00	226.10	214.00	216.60	216.60	219.43	6400	14.04	7	5600	87.50
MADHUCON	EQ	22-Feb-2023	4.75	4.90	4.90	4.65	4.65	4.65	4.68	15556	0.73	76	10381	66.73
MADRASFERT	EQ	22-Feb-2023	57.85	57.55	57.55	55.90	55.90	56.25	56.52	162859	92.05	1972	81721	50.18
MAESGETF	EQ	22-Feb-2023	29.12	28.98	28.98	28.61	28.66	28.65	28.82	7668	2.21	127	4866	63.46
MAFANG	EQ	22-Feb-2023	45.46	45.21	45.21	44.21	44.31	44.29	44.45	1093663	486.13	4297	562063	51.39
MAFSETF	EQ	22-Feb-2023	18.41	18.95	18.95	18.05	18.05	18.07	18.16	225561	40.95	867	161042	71.40
MAGADSUGAR	EQ	22-Feb-2023	335.05	335.10	335.10	320.05	321.10	321.85	324.43	10323	33.49	547	6531	63.27
MAGNUM	EQ	22-Feb-2023	32.95	33.35	33.90	31.75	32.90	32.85	32.82	234152	76.86	1549	136974	58.50
MAHABANK	EQ	22-Feb-2023	26.10	25.80	26.60	25.45	25.55	25.60	25.90	12829796	3322.76	13019	2422611	18.88
MAHAPEXLTD	EQ	22-Feb-2023	109.00	113.00	114.45	109.00	114.45	114.45	113.72	24380	27.72	292	21844	89.60
MAHASTEEL	EQ	22-Feb-2023	62.60	63.70	63.70	60.10	62.10	61.55	62.30	12935	8.06	163	9137	70.64
MAHEPC	EQ	22-Feb-2023	97.60	98.00	99.75	95.50	97.50	96.60	96.55	25232	24.36	545	16078	63.72
MAHESHWARI	EQ	22-Feb-2023	60.35	59.30	60.95	59.30	60.15	60.10	60.05	14276	8.57	230	7483	52.42
MAHICKRA	SM	22-Feb-2023	99.80	96.70	96.70	96.70	96.70	96.70	96.70	1500	1.45	1	1500	100.00
MAHINDCIE	EQ	22-Feb-2023	390.80	391.80	399.00	383.50	385.55	386.65	389.42	378279	1473.10	11019	118326	31.28
MAHKTECH	EQ	22-Feb-2023	14.77	14.71	15.18	14.54	14.55	14.81	14.83	453888	67.31	1177	237371	52.30
MAHLIFE	EQ	22-Feb-2023	383.25	382.25	382.25	366.05	368.55	367.85	370.80	155843	577.87	6704	81192	52.10
MAHLOG	EQ	22-Feb-2023	371.30	367.55	380.00	367.55	379.95	378.80	376.91	142708	537.88	9969	64686	45.33
MAHSCOOTER	EQ	22-Feb-2023	4516.50	4505.55	4538.95	4489.80	4492.00	4507.65	4512.49	1797	81.09	497	1258	70.01
MAHSEAMLES	EQ	22-Feb-2023	317.85	317.90	319.50	311.20	312.30	312.55	313.83	78467	246.25	3903	41310	52.65
MAITHANALL	EQ	22-Feb-2023	931.95	927.00	940.15	927.00	933.85	931.65	932.55	11880	110.79	1992	5840	49.16
MALLCOM	EQ	22-Feb-2023	729.80	720.00	724.00	701.00	724.00	712.20	709.79	6633	47.08	1014	4219	63.61
MALUPAPER	EQ	22-Feb-2023	30.10	30.10	30.45	29.50	29.55	29.70	29.76	8408	2.50	135	6372	75.78
MAM150ETF	EQ	22-Feb-2023	11.69	12.05	12.05	11.48	11.51	11.52	11.52	549417	63.31	545	539394	98.18
MAMFGETF	EQ	22-Feb-2023	83.20	82.98	82.98	82.01	82.28	82.33	82.34	13792	11.36	88	13139	95.27
MAN50ETF	EQ	22-Feb-2023	186.56	186.36	186.36	182.97	183.75	183.87	183.80	10650	19.57	262	7121	66.86
MANAKALUCO	EQ	22-Feb-2023	21.40	21.55	21.90	20.20	20.80	21.00	21.00	56514	11.87	673	32304	57.16
MANAKCOAT	EQ	22-Feb-2023	17.40	17.75	17.75	17.05	17.10	17.15	17.22	19578	3.37	221	13133	67.08
MANAKSIA	EQ	22-Feb-2023	131.05	132.45	134.85	127.10	130.50	128.90	131.69	178835	235.51	2211	107894	60.33
MANAKSTEEL	EQ	22-Feb-2023	44.50	43.95	44.45	43.50	43.55	43.85	44.19	1570547	694.00	946	1537445	97.89
MANALIPETC	EQ	22-Feb-2023	67.95	67.90	68.15	66.80	67.15	67.30	67.51	178266	120.34	2280	114080	63.99
MANAPPURAM	EQ	22-Feb-2023	105.35	105.35	105.95	103.55	104.00	104.40	104.41	3091136	3227.59	20182	1047709	33.89
MANGALAM	EQ	22-Feb-2023	111.55	111.50	111.90	110.05	111.90	110.95	110.76	9263	10.26	229	6746	72.83
MANGCHEFER	EQ	22-Feb-2023	76.55	76.50	76.90	76.00	76.30	76.35	76.26	95354	72.72	751	54553	57.21
MANGLMCEM	EQ	22-Feb-2023	276.40	276.00	276.00	273.20	274.95	275.05	274.67	18311	50.29	698	14621	79.85
MANINDS	EQ	22-Feb-2023	86.20	87.05	87.05	84.25	85.20	84.85	85.26	36257	30.91	726	21856	60.28
MANINFRA	EQ	22-Feb-2023	84.90	83.55	84.60	80.65	82.00	81.75	82.28	720173	592.56	5235	293618	40.77
MANOMAY	EQ	22-Feb-2023	145.25	152.45	152.50	140.00	142.50	143.10	145.27	5250	7.63	240	3263	62.15
MANORAMA	EQ	22-Feb-2023	1022.60	1033.75	1038.00	1005.00	1027.00	1025.25	1024.67	7049	72.23	735	3659	51.91
MANORG	EQ	22-Feb-2023	441.15	440.75	450.00	419.90	423.50	421.85	429.99	9263	39.83	1032	5706	61.60
MANUGRAPH	EQ	22-Feb-2023	17.00	16.45	17.10	16.15	16.50	16.55	16.59	13410	2.23	418	8952	66.76
MANXT50	EQ	22-Feb-2023	386.55	383.96	384.08	379.50	380.98	380.97	381.30	1747	6.66	105	1659	94.96
MANYAVAR	EQ	22-Feb-2023	1168.90	1154.00	1179.95	1141.50	1142.10	1154.45	1156.35	102112	1180.77	11384	68570	67.15
MAPMYINDIA	EQ	22-Feb-2023	1154.75	1143.20	1155.25	1120.00	1150.00	1148.95	1140.99	62435	712.38	10173	31659	50.71
MARALOVER	EQ	22-Feb-2023	51.95	52.05	53.90	51.80	53.90	52.55	52.48	10719	5.63	347	5093	47.51
MARATHON	EQ	22-Feb-2023	265.00	257.20	271.70	257.20	261.00	261.20	263.39	14747	38.84	988	9259	62.79
MARICO	EQ	22-Feb-2023	500.40	500.75	505.40	498.35	503.00	503.75	502.98	1412597	7105.04	32506	589985	41.77
MARINE	BE	22-Feb-2023	38.70	39.00	39.00	37.90	38.80	38.55	38.48	147894	56.91	514	-	-
MARKSANS	EQ	22-Feb-2023	71.35	70.65	72.30	69.50	70.10	70.10	70.77	2308746	1633.99	8409	897519	38.87
MARSHALL	EQ	22-Feb-2023	52.20	52.20	52.95	49.60	52.75	52.20	50.62	331423	167.77	2036	209438	63.19
MARUTI	EQ	22-Feb-2023	8669.85	8675.50	8719.00	8585.00	8663.45	8658.95	8655.80	363931	31501.13	58071	202979	55.77
MASFIN	EQ	22-Feb-2023	805.70	806.00	815.00	791.35	803.10	806.10	801.83	12301	98.63	2743	4644	37.75
MASKINVEST	BE	22-Feb-2023	58.25	58.25	60.95	55.35	55.35	55.35	57.40	330	0.19	19	-	-
MASPTOP50	EQ	22-Feb-2023	27.59	27.60	27.60	26.89	26.90	26.92	27.01	293648	79.31	661	228950	77.97
MASTEK	EQ	22-Feb-2023	1651.10	1641.35	1665.65	1613.05	1630.00	1637.90	1646.16	46019	757.55	6783	21581	46.90
MATRIMONY	EQ	22-Feb-2023	522.95	516.10	523.10	506.65	510.00	510.25	515.83	6901	35.60	1165	4141	60.01
MAWANASUG	EQ	22-Feb-2023	82.95	82.20	82.60	80.60	81.05	81.00	81.59	71833	58.61	1432	35494	49.41
MAXHEALTH	EQ	22-Feb-2023	433.20	431.15	437.35	429.45	430.50	431.25	431.87	1080016	4664.31	22903	837468	77.54
MAXIND	EQ	22-Feb-2023	87.85	87.85	87.85	85.60	86.70	85.95	86.54	47869	41.43	815	30231	63.15
MAXVIL	EQ	22-Feb-2023	133.85	133.85	134.55	132.10	133.00	133.25	133.42	40823	54.47	491	31241	76.53
MAYURUNIQ	EQ	22-Feb-2023	461.75	461.75	466.45	450.00	450.05	458.50	457.91	97110	444.68	8144	59671	61.45
MAZDA	EQ	22-Feb-2023	646.60	643.00	649.65	636.50	638.00	638.30	641.02	1447	9.28	207	788	54.46
MAZDOCK	EQ	22-Feb-2023	745.05	739.00	743.55	711.20	714.45	714.90	724.28	796767	5770.82	24159	207284	26.02
MBAPL	BE	22-Feb-2023	629.95	639.90	639.90	617.95	618.95	621.15	622.06	11498	71.52	493	-	-
MBLINFRA	BE	22-Feb-2023	17.95	17.25	18.50	17.25	17.70	18.00	18.00	12240	2.20	91	-	-
MCDOWELL-N	EQ	22-Feb-2023	752.75	752.00	752.00	742.00	746.95	745.55	745.33	595470	4438.19	28732	364613	61.23
MCL	EQ	22-Feb-2023	26.75	26.70	27.30	25.50	25.50	25.95	26.18	15403	4.03	126	13228	85.88
MCLEODRUSS	BE	22-Feb-2023	18.95	18.45	19.50	18.00	19.40	18.95	18.64	541049	100.85	838	-	-
MCX	EQ	22-Feb-2023	1376.75	1376.05	1383.95	1356.00	1380.00	1380.45	1370.98	153968	2110.88	15499	58514	38.00
MEDANTA	EQ	22-Feb-2023	508.00	502.95	507.25	481.50	484.90	485.35	490.71	527683	2589.41	31920	241543	45.77
MEDICAMEQ	EQ	22-Feb-2023	675.55	669.50	683.95	666.60	683.90	676.80	669.58	10573	70.79	404	9308	88.04
MEDICO	BE	22-Feb-2023	326.75	330.00	330.00	322.00	325.00	326.90	325.97	5325	17.36	72	-	-
MEDPLUS	EQ	22-Feb-2023	608.95	606.50	619.95	606.50	612.85	611.10	613.46	29726	182.36	3965	7294	24.54
MEGAFLEX	SM	22-Feb-2023	38.50	38.50	38.50	38.50	38.50	38.50	38.50	3000	1.16	1	3000	100.00
MEGASOFT	EQ	22-Feb-2023	26.95	26.60	27.45	22.65	25.05	24.70	24.77	333820	82.68	2455	201679	60.42
MEGASTAR	EQ	22-Feb-2023	249.95	247.45	248.40	240.00	242.00	240.35	243.19	12945	31.48	779	8377	64.71
MELSTAR	BZ	22-Feb-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	157	0.00	2	-	-
MENONBE	EQ	22-Feb-2023	103.90	103.05	103.05	100.45	102.00	102.35	101.92	48908	49.85	953	27468	56.16
MEP	EQ	22-Feb-2023	14.65	14.65	15.35	14.25	15.35	15.35	15.10	282262	42.63	392	157278	55.72
MERCATOR	BE	22-Feb-2023	0.95	0.95	1.00	0.90	0.95	0.95	0.96	620174	5.93	233	-	-
METALFORGE	BZ	22-Feb-2023	3.85	3.90	4.00	3.75	3.80	3.80	3.91	6550	0.26	27	-	-
METROBRAND	EQ	22-Feb-2023	849.25	849.20	854.90	830.00	838.00	849.70	839.50	176210	1479.29	15238	99241	56.32
METROPOLIS	EQ	22-Feb-2023	1354.80	1354.00	1359.95	1335.05	1355.20	1348.60	1342.47	81898	1099.46	7388	35286	43.09
MFL	EQ	22-Feb-2023	1037.50	1030.00	1037.35	1010.00	1013.00	1012.90	1020.18	26972	275.16	3403	16845	62.45
MFSL	EQ	22-Feb-2023	708.95	707.90	711.05	697.05	699.00	701.85	702.44	383338	2692.73	13976	172981	45.12
MGEL	EQ	22-Feb-2023	20.95	21.25	22.00	20.20	20.80	20.80	21.06	88272	18.59	416	57308	64.92
MGL	EQ	22-Feb-2023	894.75	893.90	896.60	879.30	884.95	883.10	885.19	230051	2036.39	12734	73468	31.94
MHHL	SM	22-Feb-2023	51.45	50.35	50.50	50.25	50.50	50.50	50.37	9000	4.53	3	9000	100.00
MHLXMIRU	EQ	22-Feb-2023	290.35	293.00	293.00	282.05	285.00	285.85	285.80	79677	227.72	5729	25129	31.54
MHRIL	EQ	22-Feb-2023	274.60	273.80	276.15	271.55	271.55	273.50	274.40	105327	289.01	4529	57198	54.31
MICEL	BE	22-Feb-2023	12.30	12.30	12.30	11.70	12.00	11.95	11.88	95198	11.31	251	-	-
MID150BEES	EQ	22-Feb-2023	118.30	119.95	119.95	116.95	117.50	117.41	117.39	161987	190.16	2419	126031	77.80
MIDHANI	EQ	22-Feb-2023	205.45	204.40	205.30	201.80	202.05	202.95	203.34	169941	345.56	6793	84171	49.53
MINDACORP	EQ	22-Feb-2023	196.35	195.45	197.45	191.25	196.90	195.45	193.92	929393	1802.29	11927	395135	42.52
MINDSPACE	RR	22-Feb-2023	318.42	319.24	319.24	310.50	313.35	314.69	314.81	46352	145.92	3456	36142	77.97
MINDTECK	EQ	22-Feb-2023	120.45	120.05	120.40	117.00	118.45	117.80	118.14	12188	14.40	423	9131	74.92
MIRCELECTR	EQ	22-Feb-2023	13.95	14.10	15.25	13.90	14.50	14.65	14.56	851941	124.04	1905	494500	58.04
MIRZAINT	EQ	22-Feb-2023	278.60	281.00	295.00	274.70	281.50	281.55	288.18	3577433	10309.59	50755	659684	18.44
MITCON	EQ	22-Feb-2023	69.65	68.00	69.30	66.05	67.30	66.55	67.74	10562	7.15	255	6912	65.44
MITTAL	EQ	22-Feb-2023	11.65	11.85	11.85	11.20	11.35	11.25	11.51	10851	1.25	100	7906	72.86
MITTAL-RE	BE	22-Feb-2023	1.65	1.65	1.65	1.00	1.00	1.00	1.01	102170	1.03	239	-	-
MMFL	EQ	22-Feb-2023	845.70	845.70	863.05	844.00	863.00	860.75	856.11	15225	130.34	1470	9787	64.28
MMP	EQ	22-Feb-2023	128.25	127.80	129.80	127.10	127.15	128.35	128.31	6408	8.22	255	2890	45.10
MMTC	EQ	22-Feb-2023	32.85	32.95	32.95	32.15	32.25	32.20	32.35	341372	110.44	2300	160988	47.16
MODIRUBBER	BE	22-Feb-2023	67.10	70.00	70.00	70.00	70.00	70.00	70.00	1	0.00	1	-	-
MODISONLTD	EQ	22-Feb-2023	59.65	59.75	59.75	57.50	57.50	58.00	58.37	9620	5.62	252	6076	63.16
MOGSEC	EQ	22-Feb-2023	50.48	50.40	50.47	50.38	50.44	50.44	50.38	1035	0.52	13	1009	97.49
MOHEALTH	EQ	22-Feb-2023	22.13	22.50	23.00	21.90	22.14	22.10	22.29	5400	1.20	204	5290	97.96
MOHITIND	EQ	22-Feb-2023	14.25	15.50	15.50	13.75	13.80	13.95	13.94	18498	2.58	112	11217	60.64
MOIL	EQ	22-Feb-2023	157.50	156.80	157.35	153.40	154.90	154.70	154.99	69038	107.00	2489	36627	53.05
MOKSH	EQ	22-Feb-2023	10.05	10.00	10.05	9.70	9.85	9.80	9.84	134767	13.26	505	112134	83.21
MOL	EQ	22-Feb-2023	97.65	97.45	97.90	95.15	95.25	95.70	95.99	632847	607.49	4410	476402	75.28
MOLDTECH	EQ	22-Feb-2023	230.70	230.65	231.50	218.00	222.50	221.60	223.67	196898	440.39	6738	88677	45.04
MOLDTKPAC	EQ	22-Feb-2023	945.65	945.65	951.25	935.00	944.95	943.55	944.14	27334	258.07	3558	13690	50.08
MOLOWVOL	EQ	22-Feb-2023	24.55	24.60	24.60	24.37	24.37	24.39	24.45	543	0.13	24	538	99.08
MOM100	EQ	22-Feb-2023	32.47	31.55	32.45	31.55	31.94	32.01	32.11	134607	43.22	1105	93866	69.73
MOM50	EQ	22-Feb-2023	180.25	179.31	179.38	176.06	176.11	176.74	177.75	7271	12.92	144	4825	66.36
MOMENTUM	EQ	22-Feb-2023	18.34	18.69	18.69	17.95	18.06	18.04	18.08	1365	0.25	66	1187	86.96
MOMOMENTUM	EQ	22-Feb-2023	36.75	36.61	37.23	36.01	36.17	36.11	36.31	14013	5.09	182	8564	61.11
MON100	EQ	22-Feb-2023	99.75	99.49	99.49	97.62	98.10	97.96	98.02	767819	752.65	8855	518815	67.57
MONARCH	EQ	22-Feb-2023	223.00	220.00	225.05	206.25	206.30	208.85	214.22	26181	56.09	1315	15985	61.06
MONQ50	EQ	22-Feb-2023	55.43	55.46	55.46	55.00	55.00	55.10	55.09	47104	25.95	207	41953	89.06
MONTECARLO	EQ	22-Feb-2023	611.10	610.75	611.00	578.00	588.00	587.45	589.44	32850	193.63	3832	20458	62.28
MOQUALITY	EQ	22-Feb-2023	119.90	119.40	119.40	117.81	117.81	117.81	118.70	42	0.05	15	32	76.19
MORARJEE	EQ	22-Feb-2023	21.95	21.40	22.60	20.65	20.80	20.80	21.04	9113	1.92	152	5223	57.31
MOREPENLAB	EQ	22-Feb-2023	26.25	26.25	26.25	25.50	25.60	25.60	25.76	1078760	277.87	4054	462587	42.88
MOTHERSON	EQ	22-Feb-2023	82.15	81.50	82.45	81.30	82.10	82.05	81.83	12944556	10592.66	55118	7903185	61.05
MOTILALOFS	EQ	22-Feb-2023	657.60	658.00	658.05	632.80	636.05	639.10	641.53	99141	636.02	9140	55728	56.21
MOTOGENFIN	EQ	22-Feb-2023	29.55	28.60	29.50	28.30	28.35	28.40	28.69	30070	8.63	409	16453	54.72
MOVALUE	EQ	22-Feb-2023	48.29	48.29	48.29	47.38	47.63	47.63	47.41	2425	1.15	50	2167	89.36
MOXSH	SM	22-Feb-2023	80.70	75.00	75.00	75.00	75.00	75.00	75.00	800	0.60	1	800	100.00
MPHASIS	EQ	22-Feb-2023	2210.30	2186.60	2208.45	2165.00	2194.30	2200.00	2191.60	317563	6959.70	22504	146811	46.23
MPSLTD	EQ	22-Feb-2023	1144.55	1150.00	1165.00	1091.00	1120.00	1105.30	1135.15	49884	566.26	7197	24001	48.11
MPTODAY	SM	22-Feb-2023	42.10	44.20	44.20	44.20	44.20	44.20	44.20	2000	0.88	1	2000	100.00
MRF	EQ	22-Feb-2023	89957.20	89958.00	90000.00	87500.00	87696.35	87658.30	88420.25	10970	9699.70	6485	2504	22.83
MRO-TEK	EQ	22-Feb-2023	59.50	59.55	60.35	58.95	59.00	59.05	59.23	12474	7.39	198	9475	75.96
MRPL	EQ	22-Feb-2023	53.00	52.80	53.10	52.10	52.15	52.30	52.52	817385	429.32	3775	363665	44.49
MSPL	EQ	22-Feb-2023	8.65	8.50	8.95	8.50	8.90	8.80	8.66	290108	25.14	522	160101	55.19
MSTCLTD	EQ	22-Feb-2023	285.10	280.40	280.40	273.20	275.25	275.15	276.32	155256	429.00	5099	87340	56.26
MSUMI	EQ	22-Feb-2023	50.35	50.35	50.35	49.35	50.00	49.85	49.64	3188875	1582.96	28442	2178993	68.33
MTARTECH	EQ	22-Feb-2023	1714.35	1709.95	1709.95	1676.30	1682.00	1681.15	1686.43	133005	2243.03	11540	74880	56.30
MTEDUCARE	BE	22-Feb-2023	4.85	4.85	4.85	4.60	4.60	4.60	4.63	41917	1.94	146	-	-
MTNL	EQ	22-Feb-2023	21.30	21.15	21.40	20.15	20.30	20.30	20.66	2129177	439.78	4000	865942	40.67
MUKANDLTD	EQ	22-Feb-2023	128.40	128.35	130.00	124.85	130.00	127.35	127.15	107971	137.29	2566	66457	61.55
MUKTAARTS	EQ	22-Feb-2023	50.80	51.00	51.00	49.05	49.85	49.45	49.88	3824	1.91	103	3184	83.26
MUNJALAU	EQ	22-Feb-2023	43.50	43.75	43.75	42.10	42.10	42.70	42.90	60292	25.86	670	41446	68.74
MUNJALSHOW	EQ	22-Feb-2023	91.80	91.55	91.60	90.50	90.60	90.55	90.91	15912	14.47	625	10980	69.00
MURUDCERA	EQ	22-Feb-2023	36.30	36.70	36.85	35.05	35.95	35.75	35.77	25296	9.05	323	14441	57.09
MUTHOOTCAP	EQ	22-Feb-2023	292.95	292.60	303.45	282.00	285.00	285.20	292.12	81834	239.05	2589	28821	35.22
MUTHOOTFIN	EQ	22-Feb-2023	985.80	985.75	986.80	966.95	972.70	971.50	973.77	385970	3758.45	26311	237709	61.59
MWL	SM	22-Feb-2023	106.00	98.00	106.50	98.00	106.00	106.00	102.05	12000	12.25	5	12000	100.00
NACLIND	EQ	22-Feb-2023	92.80	92.50	93.10	91.05	91.35	91.25	91.59	62241	57.01	1018	36874	59.24
NAGAFERT	EQ	22-Feb-2023	9.15	9.20	9.30	8.75	8.90	8.95	8.99	422646	37.98	853	280642	66.40
NAGREEKCAP	EQ	22-Feb-2023	17.20	15.75	18.90	15.75	18.00	17.90	17.62	119915	21.12	624	19199	16.01
NAGREEKEXP	EQ	22-Feb-2023	33.60	33.30	33.50	32.15	32.25	32.30	32.60	4731	1.54	126	2785	58.87
NAHARCAP	EQ	22-Feb-2023	256.25	260.75	261.00	256.00	256.00	256.95	257.29	10391	26.74	296	9035	86.95
NAHARINDUS	EQ	22-Feb-2023	86.05	88.60	88.75	85.20	86.60	87.85	87.09	31410	27.35	524	20222	64.38
NAHARPOLY	EQ	22-Feb-2023	214.15	216.00	216.00	211.00	211.00	211.35	212.10	7366	15.62	502	5032	68.31
NAHARSPING	EQ	22-Feb-2023	221.90	224.20	224.25	218.35	219.00	219.20	220.05	14476	31.85	621	9667	66.78
NAM-INDIA	EQ	22-Feb-2023	214.80	214.75	219.65	213.05	218.00	218.25	216.85	399775	866.90	11089	179065	44.79
NARMADA	EQ	22-Feb-2023	24.15	24.65	24.65	23.65	23.95	23.70	23.90	20086	4.80	160	13611	67.76
NATCOPHARM	EQ	22-Feb-2023	547.80	548.75	551.55	541.65	545.70	544.10	546.07	70164	383.15	4827	38414	54.75
NATHBIOGEN	EQ	22-Feb-2023	144.00	144.00	144.20	140.90	142.40	142.15	141.94	32385	45.97	821	20933	64.64
NATIONALUM	EQ	22-Feb-2023	82.05	81.70	81.75	80.35	80.95	81.20	81.02	5778099	4681.35	14906	2124618	36.77
NAUKRI	EQ	22-Feb-2023	3574.65	3550.00	3550.00	3482.00	3510.00	3503.05	3504.55	327838	11489.25	25322	154204	47.04
NAVA	EQ	22-Feb-2023	259.95	260.15	260.15	246.80	249.65	249.05	251.29	1462618	3675.40	25613	750757	51.33
NAVINFLUOR	EQ	22-Feb-2023	4244.45	4247.25	4275.00	4194.00	4242.00	4233.90	4227.18	102302	4324.49	12490	46116	45.08
NAVKARCORP	EQ	22-Feb-2023	53.70	53.50	54.05	52.75	53.05	52.90	53.13	190888	101.42	3614	121152	63.47
NAVNETEDUL	EQ	22-Feb-2023	103.75	102.10	103.25	101.30	101.55	101.90	102.15	154222	157.53	3260	94983	61.59
NAZARA	EQ	22-Feb-2023	549.25	545.00	548.50	535.00	536.00	536.95	539.45	89749	484.15	5142	36659	40.85
NBCC	EQ	22-Feb-2023	33.30	33.10	33.30	32.50	32.60	32.60	32.78	2260941	741.08	9588	1283213	56.76
NBIFIN	EQ	22-Feb-2023	1611.50	1612.80	1612.80	1577.00	1577.00	1577.00	1600.77	3	0.05	3	2	66.67
NCC	EQ	22-Feb-2023	89.75	89.45	89.45	87.90	88.85	88.70	88.71	1653756	1467.04	8167	780323	47.18
NCLIND	EQ	22-Feb-2023	174.65	174.00	175.00	172.00	174.00	173.00	172.99	62411	107.97	3134	22940	36.76
NDGL	EQ	22-Feb-2023	1323.85	1323.85	1340.00	1309.00	1309.00	1314.10	1320.46	20	0.26	11	12	60.00
NDL	EQ	22-Feb-2023	20.20	20.00	20.45	19.65	19.80	19.85	20.08	132630	26.63	692	104156	78.53
NDRAUTO	EQ	22-Feb-2023	628.90	639.90	639.90	620.55	623.90	622.50	623.92	5552	34.64	630	3817	68.75
NDTV	EQ	22-Feb-2023	211.20	207.60	209.65	200.65	201.00	201.50	202.61	219312	444.35	5253	147354	67.19
NECCLTD	EQ	22-Feb-2023	22.95	23.00	23.10	21.95	22.15	22.10	22.36	72147	16.13	335	52151	72.28
NECLIFE	EQ	22-Feb-2023	17.50	17.55	17.60	17.20	17.30	17.25	17.35	146057	25.34	595	99241	67.95
NELCAST	EQ	22-Feb-2023	105.80	105.55	107.45	102.15	102.15	103.55	104.30	289329	301.78	3946	104195	36.01
NELCO	EQ	22-Feb-2023	602.35	601.00	604.40	589.80	593.95	592.30	593.58	39025	231.64	3066	21652	55.48
NEOGEN	EQ	22-Feb-2023	1267.25	1255.00	1268.30	1251.00	1266.65	1259.25	1258.39	8924	112.30	2498	4892	54.82
NESCO	EQ	22-Feb-2023	549.70	543.55	554.90	537.00	541.95	540.40	543.09	84994	461.59	11441	45120	53.09
NESTLEIND	EQ	22-Feb-2023	18848.70	18882.80	18882.80	18631.15	18659.95	18674.15	18750.51	42080	7890.22	15552	21573	51.27
NETF	EQ	22-Feb-2023	187.19	183.45	189.76	182.30	184.51	184.40	184.74	1742	3.22	74	1454	83.47
NETWORK18	EQ	22-Feb-2023	60.40	60.10	60.40	59.15	59.50	59.35	59.47	433769	257.94	1721	290561	66.99
NEULANDLAB	EQ	22-Feb-2023	1632.40	1608.60	1688.90	1588.55	1600.20	1607.05	1642.54	43921	721.42	8017	9644	21.96
NEWGEN	EQ	22-Feb-2023	455.05	454.65	454.65	444.25	447.00	448.20	447.47	64714	289.57	5106	32271	49.87
NEXTMEDIA	BE	22-Feb-2023	5.40	5.45	5.45	5.15	5.15	5.15	5.20	1615	0.08	17	-	-
NFL	EQ	22-Feb-2023	64.10	63.90	63.95	61.00	61.40	61.40	62.33	2131082	1328.29	7183	711182	33.37
NGIL	EQ	22-Feb-2023	58.75	59.95	59.95	56.85	56.85	57.40	58.04	10321	5.99	377	6141	59.50
NGLFINE	EQ	22-Feb-2023	1423.15	1426.90	1451.10	1425.05	1425.05	1434.85	1441.33	1808	26.06	422	1347	74.50
NH	EQ	22-Feb-2023	738.85	738.00	746.95	721.40	741.00	741.45	738.61	613221	4529.33	11344	459952	75.01
NHAI	N2	22-Feb-2023	1140.38	1141.50	1141.50	1137.00	1140.80	1140.16	1138.97	565	6.44	9	565	100.00
NHAI	N6	22-Feb-2023	1243.31	1246.49	1246.49	1243.60	1243.60	1243.77	1243.88	260	3.23	9	250	96.15
NHAI	N8	22-Feb-2023	1108.40	1110.50	1110.50	1110.50	1110.50	1110.50	1110.50	3	0.03	1	3	100.00
NHAI	NA	22-Feb-2023	1195.00	1195.00	1197.00	1195.00	1197.00	1197.00	1196.54	1402	16.78	13	1402	100.00
NHAI	NC	22-Feb-2023	1078.00	1081.00	1081.50	1081.00	1081.50	1081.50	1081.27	217	2.35	4	217	100.00
NHAI	ND	22-Feb-2023	1200.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1	0.01	1	1	100.00
NHAI	NE	22-Feb-2023	1165.00	1171.39	1171.39	1171.39	1171.39	1171.39	1171.39	1	0.01	1	1	100.00
NHBTF2014	N6	22-Feb-2023	6522.34	6570.00	6570.00	6532.00	6532.00	6532.00	6542.97	191	12.50	6	191	100.00
NHIT	N1	22-Feb-2023	312.15	312.50	312.51	312.20	312.20	312.20	312.35	909	2.84	9	909	100.00
NHIT	N2	22-Feb-2023	312.35	312.50	312.50	312.16	312.50	312.36	312.40	235	0.73	6	235	100.00
NHIT	N3	22-Feb-2023	417.50	418.00	418.00	417.50	417.50	417.50	417.95	483	2.02	6	483	100.00
NHPC	EQ	22-Feb-2023	39.10	39.00	39.40	38.60	38.85	38.75	38.93	4808757	1871.87	12297	2397280	49.85
NHPC	N3	22-Feb-2023	1380.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	130	1.74	4	130	100.00
NIACL	EQ	22-Feb-2023	104.95	104.00	104.00	102.05	102.05	102.70	102.99	381163	392.57	4721	113391	29.75
NIBL	EQ	22-Feb-2023	18.60	18.60	19.00	18.35	18.45	18.60	18.57	3576	0.66	45	1400	39.15
NIDAN	SM	22-Feb-2023	47.75	46.20	46.50	44.00	44.70	44.70	45.19	16000	7.23	15	12000	75.00
NIF100BEES	EQ	22-Feb-2023	183.47	183.01	183.03	180.50	180.70	180.91	181.29	11857	21.49	378	8388	70.74
NIFTYBEES	EQ	22-Feb-2023	195.26	196.89	196.89	192.21	192.79	192.51	193.07	5800058	11198.17	65534	4918410	84.80
NIFTYQLITY	EQ	22-Feb-2023	14.22	14.22	14.59	14.02	14.02	14.20	14.25	9136	1.30	255	4617	50.54
NIITLTD	EQ	22-Feb-2023	336.35	336.50	342.85	334.75	338.60	337.95	339.12	296168	1004.35	8917	106247	35.87
NILAINFRA	EQ	22-Feb-2023	5.95	6.05	6.05	5.85	5.85	5.85	5.90	159986	9.44	250	104308	65.20
NILASPACES	EQ	22-Feb-2023	2.90	2.95	2.95	2.70	2.80	2.80	2.80	270417	7.58	423	202516	74.89
NILKAMAL	EQ	22-Feb-2023	1915.30	1915.00	1915.00	1855.05	1875.00	1874.15	1880.92	8268	155.51	1847	5837	70.60
NINSYS	EQ	22-Feb-2023	281.25	300.00	309.35	292.25	309.35	309.35	304.86	9811	29.91	532	6535	66.61
NIPPOBATRY	EQ	22-Feb-2023	325.55	326.40	326.90	321.00	326.80	326.05	324.29	2608	8.46	313	1053	40.38
NIRAJ	EQ	22-Feb-2023	28.60	28.30	28.65	27.60	28.00	28.00	28.23	9962	2.81	120	6858	68.84
NITCO	EQ	22-Feb-2023	23.25	23.35	23.80	22.80	23.60	23.35	23.24	9683	2.25	239	4701	48.55
NITINSPIN	EQ	22-Feb-2023	203.95	206.00	206.65	201.65	205.90	205.30	204.00	80457	164.13	3634	49937	62.07
NITIRAJ	EQ	22-Feb-2023	71.35	72.80	72.95	70.75	72.40	71.10	71.58	1698	1.22	116	1023	60.25
NKIND	EQ	22-Feb-2023	35.55	38.40	38.40	34.20	36.95	34.85	35.74	230	0.08	23	198	86.09
NLCINDIA	EQ	22-Feb-2023	81.55	80.85	80.85	78.40	80.25	80.20	79.71	2665070	2124.39	18412	1146594	43.02
NMDC	EQ	22-Feb-2023	119.30	119.15	119.40	115.20	115.75	115.65	116.47	11799944	13743.30	68391	6667919	56.51
NOCIL	EQ	22-Feb-2023	229.90	226.00	231.90	225.20	228.65	230.20	228.39	373713	853.53	8275	153263	41.01
NOIDATOLL	EQ	22-Feb-2023	6.90	6.90	7.05	6.60	6.85	6.80	6.70	118724	7.95	262	86097	72.52
NOVARTIND	EQ	22-Feb-2023	604.15	600.95	608.75	600.00	603.95	602.95	604.47	7612	46.01	432	6221	81.73
NPBET	EQ	22-Feb-2023	211.29	215.98	215.98	207.00	207.00	208.28	208.72	317	0.66	60	263	82.97
NPST	SM	22-Feb-2023	313.00	321.00	328.65	321.00	328.65	328.65	326.84	17600	57.52	11	14400	81.82
NRAIL	EQ	22-Feb-2023	244.80	247.00	247.00	236.30	237.00	237.95	241.03	5333	12.85	239	3826	71.74
NRBBEARING	EQ	22-Feb-2023	145.05	143.85	144.95	142.10	143.35	142.90	143.41	52692	75.57	2076	23956	45.46
NRL	EQ	22-Feb-2023	110.05	111.35	111.35	107.75	109.00	109.40	109.93	45247	49.74	436	38896	85.96
NSIL	EQ	22-Feb-2023	2140.25	2139.95	2139.95	2062.00	2080.00	2084.25	2098.36	568	11.92	162	457	80.46
NSLNISP	BE	22-Feb-2023	33.30	34.95	34.95	34.00	34.95	34.95	34.94	31380875	10963.80	20870	-	-
NTPC	EQ	22-Feb-2023	173.25	172.95	173.20	168.50	170.55	170.50	170.32	12225021	20821.56	76260	6463390	52.87
NTPC	N2	22-Feb-2023	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1	0.01	1	1	100.00
NTPC	N4	22-Feb-2023	1040.00	1040.00	1040.00	1037.00	1037.00	1037.00	1037.64	100	1.04	4	100	100.00
NTPC	N6	22-Feb-2023	1301.42	1300.33	1300.33	1300.00	1300.00	1300.00	1300.20	173	2.25	23	173	100.00
NTPC	N7	22-Feb-2023	13.59	13.59	13.64	13.52	13.59	13.59	13.57	8094	1.10	46	8094	100.00
NTPC	NC	22-Feb-2023	1150.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	123	1.41	2	123	100.00
NTPC	ND	22-Feb-2023	1220.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	50	0.62	2	50	100.00
NUCLEUS	EQ	22-Feb-2023	607.15	600.95	617.00	580.05	588.90	588.25	601.30	372934	2242.44	14856	119888	32.15
NURECA	EQ	22-Feb-2023	371.35	370.00	371.10	360.50	366.00	363.15	366.08	31795	116.40	3327	13042	41.02
NUVOCO	EQ	22-Feb-2023	366.15	362.50	366.85	356.10	360.00	362.85	360.76	53743	193.88	2852	24993	46.50
NV20BEES	EQ	22-Feb-2023	106.89	105.07	107.97	105.07	106.27	106.01	105.88	10411	11.02	195	5223	50.17
NXTDIGITAL	BE	22-Feb-2023	120.40	120.40	125.80	120.00	120.00	120.00	120.88	19593	23.68	85	-	-
NYKAA	EQ	22-Feb-2023	147.20	146.80	146.90	142.60	143.90	144.30	144.20	6898378	9947.26	45083	1813865	26.29
OAL	EQ	22-Feb-2023	378.45	377.15	377.15	345.25	364.90	358.95	357.64	9215	32.96	908	5772	62.64
OBCL	EQ	22-Feb-2023	62.30	62.00	62.30	53.20	56.90	54.95	55.70	333352	185.68	3290	65658	19.70
OBEROIRLTY	EQ	22-Feb-2023	856.25	851.00	855.45	836.60	840.00	841.65	842.14	426164	3588.90	17407	166686	39.11
OCCL	EQ	22-Feb-2023	662.20	660.00	674.90	649.75	657.30	657.50	661.46	14906	98.60	1388	10083	67.64
OFSS	EQ	22-Feb-2023	3200.60	3165.15	3202.00	3142.30	3161.00	3164.85	3157.22	121696	3842.21	6028	19231	15.80
OIL	EQ	22-Feb-2023	254.80	245.90	251.65	242.55	249.85	248.70	246.61	2874767	7089.59	29667	1007379	35.04
OILCOUNTUB	EQ	22-Feb-2023	14.30	14.15	14.75	13.90	13.90	13.95	14.14	11362	1.61	145	10187	89.66
OLECTRA	EQ	22-Feb-2023	399.00	395.55	409.50	380.05	387.00	384.55	391.41	575967	2254.40	18915	326604	56.71
OMAXAUTO	BE	22-Feb-2023	52.25	51.65	52.50	50.55	51.90	51.75	51.34	11149	5.72	69	-	-
OMAXE	EQ	22-Feb-2023	58.30	59.20	59.20	56.60	57.65	57.10	57.63	120372	69.37	502	105167	87.37
OMINFRAL	EQ	22-Feb-2023	38.80	40.00	40.00	37.65	38.45	38.30	38.32	72402	27.75	670	54868	75.78
OMKARCHEM	BZ	22-Feb-2023	8.45	8.05	8.85	8.05	8.85	8.85	8.52	43119	3.67	73	-	-
ONELIFECAP	EQ	22-Feb-2023	12.85	12.70	13.35	12.20	12.65	12.70	12.74	15611	1.99	155	8382	53.69
ONEPOINT	EQ	22-Feb-2023	16.35	16.30	16.30	15.60	15.80	15.70	15.88	409154	64.98	420	127170	31.08
ONGC	EQ	22-Feb-2023	154.10	154.25	154.50	151.70	153.75	153.60	153.10	9599697	14697.40	50696	4454472	46.40
ONMOBILE	EQ	22-Feb-2023	71.35	71.30	71.30	68.50	69.05	68.95	69.45	543748	377.62	5115	240344	44.20
ONWARDTEC	EQ	22-Feb-2023	299.05	295.95	303.40	291.05	291.20	293.10	296.49	4181	12.40	410	2410	57.64
OPTIEMUS	EQ	22-Feb-2023	264.60	264.60	265.85	250.10	255.80	253.50	257.96	172341	444.57	5049	130645	75.81
ORBTEXP	EQ	22-Feb-2023	141.15	140.60	141.00	134.20	136.75	135.95	136.96	12297	16.84	392	8749	71.15
ORCHPHARMA	BE	22-Feb-2023	425.60	415.00	425.00	415.00	415.00	415.10	417.49	4564	19.05	115	-	-
ORICONENT	EQ	22-Feb-2023	21.00	21.00	21.40	20.15	20.45	20.35	20.51	126662	25.98	778	87461	69.05
ORIENTABRA	EQ	22-Feb-2023	24.40	24.20	24.85	24.05	24.05	24.15	24.28	51911	12.60	392	37259	71.77
ORIENTALTL	EQ	22-Feb-2023	6.75	6.85	6.90	6.40	6.70	6.60	6.57	72590	4.77	457	44330	61.07
ORIENTBELL	EQ	22-Feb-2023	523.10	516.00	527.75	513.65	526.10	526.30	522.81	4925	25.75	410	3457	70.19
ORIENTCEM	EQ	22-Feb-2023	119.60	119.35	119.35	116.70	118.00	117.35	117.85	313764	369.77	4918	166751	53.15
ORIENTELEC	EQ	22-Feb-2023	277.25	278.65	278.65	271.10	274.00	275.00	276.08	79273	218.86	3776	45059	56.84
ORIENTHOT	EQ	22-Feb-2023	80.05	79.65	79.80	78.10	78.50	78.65	78.85	477692	376.67	3250	269966	56.51
ORIENTLTD	EQ	22-Feb-2023	57.80	58.45	58.45	56.35	56.35	56.70	56.99	6490	3.70	267	3481	53.64
ORIENTPPR	EQ	22-Feb-2023	38.05	37.80	38.25	37.45	37.60	37.60	37.84	733696	277.66	2395	381319	51.97
ORISSAMINE	EQ	22-Feb-2023	2604.50	2604.00	2619.95	2532.00	2532.00	2549.60	2571.95	2246	57.77	493	1481	65.94
ORTINLAB	EQ	22-Feb-2023	22.60	22.90	24.10	22.55	22.90	22.80	22.84	21338	4.87	247	11366	53.27
OSIAHYPER	EQ	22-Feb-2023	210.45	214.00	219.75	199.00	213.00	212.30	212.29	7503	15.93	393	2555	34.05
OSWALAGRO	EQ	22-Feb-2023	32.65	32.80	32.80	31.20	31.65	31.75	31.62	53330	16.86	480	32070	60.14
OSWALSEEDS	SM	22-Feb-2023	346.55	347.00	349.95	338.00	348.90	347.35	346.58	13000	45.06	24	3500	26.92
PAGEIND	EQ	22-Feb-2023	38648.60	38600.00	38634.55	37890.05	37971.00	38133.25	38193.96	22779	8700.20	9400	13584	59.63
PAISALO	EQ	22-Feb-2023	61.90	60.50	61.95	59.50	60.25	59.80	60.08	471281	283.14	934	398189	84.49
PALASHSECU	BE	22-Feb-2023	110.85	107.20	107.25	107.00	107.00	107.00	107.11	930	1.00	11	-	-
PALREDTEC	EQ	22-Feb-2023	151.65	153.00	153.75	143.00	145.80	144.90	148.06	26990	39.96	834	16819	62.32
PANACEABIO	EQ	22-Feb-2023	122.35	122.05	123.55	120.40	120.40	120.75	121.26	27465	33.30	633	17785	64.76
PANACHE	BE	22-Feb-2023	75.50	73.60	75.50	71.75	71.75	71.75	72.38	65544	47.44	222	-	-
PANAMAPET	EQ	22-Feb-2023	309.95	309.50	309.50	301.35	305.60	303.05	304.00	51434	156.36	2077	33425	64.99
PANSARI	EQ	22-Feb-2023	90.50	95.00	95.00	95.00	95.00	95.00	95.00	2176	2.07	47	2176	100.00
PAR	EQ	22-Feb-2023	150.20	153.00	153.00	149.20	150.90	149.55	150.25	2000	3.01	123	1482	74.10
PARACABLES	BE	22-Feb-2023	36.35	36.30	36.30	34.55	34.55	34.55	34.98	178017	62.28	663	-	-
PARADEEP	EQ	22-Feb-2023	55.20	55.00	55.35	54.25	54.50	54.35	54.72	986869	539.98	6128	467855	47.41
PARAGMILK	EQ	22-Feb-2023	79.60	78.95	80.60	77.85	77.90	78.00	78.59	133526	104.93	2511	75689	56.68
PARAS	EQ	22-Feb-2023	491.05	489.75	491.45	478.00	479.50	481.45	485.24	82178	398.76	6588	42536	51.76
PARASPETRO	BE	22-Feb-2023	0.85	0.90	0.90	0.80	0.85	0.85	0.88	283922	2.49	235	-	-
PARSVNATH	EQ	22-Feb-2023	7.35	7.25	7.50	7.15	7.40	7.25	7.27	100595	7.31	315	77151	76.69
PARTYCRUS	SM	22-Feb-2023	100.50	105.50	105.50	105.50	105.50	105.50	105.50	4000	4.22	2	4000	100.00
PASUPTAC	EQ	22-Feb-2023	30.40	30.20	30.65	29.50	29.80	29.70	30.07	46632	14.02	395	31033	66.55
PATANJALI	BE	22-Feb-2023	946.25	949.95	959.40	932.00	935.00	940.50	941.44	369966	3483.00	8499	-	-
PATEL-RE	BE	22-Feb-2023	0.30	0.25	0.25	0.25	0.25	0.25	0.25	3292917	8.23	614	-	-
PATELENG	EQ	22-Feb-2023	13.80	13.90	14.15	13.80	13.85	13.85	13.90	2655553	369.17	3333	1475201	55.55
PATINTLOG	EQ	22-Feb-2023	12.60	12.70	12.75	12.05	12.20	12.30	12.31	121063	14.90	528	83871	69.28
PAYTM	EQ	22-Feb-2023	623.05	621.85	628.00	605.00	606.85	608.35	615.76	2414579	14867.92	63026	822256	34.05
PCBL	EQ	22-Feb-2023	120.75	120.15	120.15	115.50	118.55	118.55	117.19	2561003	3001.35	19998	1434519	56.01
PCJEWELLER	EQ	22-Feb-2023	23.55	22.40	22.40	22.40	22.40	22.40	22.40	511256	114.52	2036	511255	100.00
PDMJEPAPER	EQ	22-Feb-2023	40.05	39.30	39.75	38.85	39.30	39.10	39.18	113936	44.64	868	55559	48.76
PDSL	EQ	22-Feb-2023	337.60	337.00	340.25	334.55	340.00	338.40	338.51	17633	59.69	2007	10898	61.80
PEARLPOLY	BE	22-Feb-2023	21.50	21.45	22.00	21.30	21.50	21.50	21.69	7831	1.70	59	-	-
PEL	EQ	22-Feb-2023	826.85	825.00	827.90	804.00	807.80	806.75	812.04	691783	5617.53	24640	278049	40.19
PENIND	EQ	22-Feb-2023	80.50	80.50	80.65	75.10	76.20	76.65	77.18	1706939	1317.35	12177	677890	39.71
PENINLAND	EQ	22-Feb-2023	12.80	14.05	14.05	13.70	14.05	14.05	14.04	651240	91.47	617	439548	67.49
PERFECT	SM	22-Feb-2023	18.95	19.85	19.85	18.50	19.85	19.85	19.82	540000	107.03	86	534000	98.89
PERSISTENT	EQ	22-Feb-2023	4968.00	4906.00	5074.00	4892.00	5027.00	5039.50	4972.38	386046	19195.67	31946	79340	20.55
PETRONET	EQ	22-Feb-2023	213.45	213.20	217.80	211.65	216.70	216.95	215.51	1894173	4082.08	39238	922147	48.68
PFC	EQ	22-Feb-2023	149.60	149.15	149.15	144.80	146.35	146.35	146.18	5416298	7917.55	30973	1798589	33.21
PFC	N3	22-Feb-2023	1210.10	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	60	0.74	2	60	100.00
PFC	N8	22-Feb-2023	1297.00	1307.99	1307.99	1297.99	1297.99	1297.99	1299.70	30	0.39	4	25	83.33
PFIZER	EQ	22-Feb-2023	3820.45	3816.65	3840.00	3789.80	3840.00	3837.05	3817.59	5010	191.26	1487	2638	52.65
PFOCUS	EQ	22-Feb-2023	70.75	70.10	72.70	67.25	71.00	70.15	69.40	38727	26.88	1012	21761	56.19
PFS	EQ	22-Feb-2023	15.65	15.60	15.65	15.05	15.30	15.20	15.25	496810	75.77	1161	367118	73.90
PGEL	EQ	22-Feb-2023	1381.70	1379.85	1379.85	1317.00	1333.75	1336.15	1340.60	51896	695.72	6044	22143	42.67
PGHH	EQ	22-Feb-2023	13698.45	13675.00	13675.00	13467.30	13467.30	13527.65	13596.46	5408	735.30	1602	3633	67.18
PGHL	EQ	22-Feb-2023	4603.50	4565.00	4600.55	4565.00	4580.00	4575.35	4577.60	2746	125.70	879	1914	69.70
PGIL	EQ	22-Feb-2023	426.35	429.80	429.80	410.00	416.55	415.95	417.16	3778	15.76	404	2216	58.66
PGINVIT	IV	22-Feb-2023	122.16	122.90	122.90	121.61	121.75	121.79	121.87	247050	301.07	2962	206426	83.56
PHANTOMFX	SM	22-Feb-2023	197.40	197.40	201.00	189.50	190.50	191.35	193.72	38400	74.39	32	28800	75.00
PHARMABEES	EQ	22-Feb-2023	12.17	12.24	12.24	12.13	12.19	12.15	12.17	1093125	133.05	4622	935197	85.55
PHOENIXLTD	EQ	22-Feb-2023	1290.65	1284.05	1306.70	1280.00	1305.00	1301.35	1291.19	141598	1828.30	9241	94926	67.04
PIDILITIND	EQ	22-Feb-2023	2331.85	2319.95	2319.95	2281.00	2298.00	2294.65	2294.34	330363	7579.65	37843	211257	63.95
PIGL	SM	22-Feb-2023	72.20	68.70	68.70	68.60	68.60	68.60	68.65	4000	2.75	2	4000	100.00
PIIND	EQ	22-Feb-2023	3269.05	3265.00	3265.00	3179.10	3231.00	3231.05	3226.70	325964	10517.87	26485	139628	42.84
PILANIINVS	EQ	22-Feb-2023	1785.70	1799.35	1799.95	1739.50	1745.95	1753.55	1756.30	1223	21.48	373	883	72.20
PILITA	EQ	22-Feb-2023	7.30	7.25	7.40	7.15	7.25	7.25	7.24	194305	14.06	426	141594	72.87
PIONEEREMB	EQ	22-Feb-2023	33.85	33.85	34.20	33.05	34.10	33.80	33.79	14806	5.00	197	10376	70.08
PITTIENG	EQ	22-Feb-2023	306.55	305.65	308.55	300.45	302.00	301.45	304.69	102630	312.70	3834	39356	38.35
PIXTRANS	EQ	22-Feb-2023	777.45	769.10	777.55	753.10	772.00	769.30	764.18	10227	78.15	1276	4107	40.16
PKTEA	BE	22-Feb-2023	239.95	230.75	251.90	230.60	251.90	249.65	247.87	1059	2.62	32	-	-
PLASTIBLEN	EQ	22-Feb-2023	164.55	164.80	165.15	162.00	162.70	162.85	163.27	5026	8.21	234	3476	69.16
PNB	EQ	22-Feb-2023	49.05	48.75	48.85	47.50	47.65	47.80	48.08	50161602	24116.14	65723	9747374	19.43
PNBGILTS	EQ	22-Feb-2023	61.05	61.10	61.15	60.00	60.30	60.00	60.37	233777	141.14	1866	180910	77.39
PNBHOUSING	EQ	22-Feb-2023	570.65	569.70	588.00	561.75	582.50	584.20	581.05	1036433	6022.20	21907	299479	28.90
PNC	EQ	22-Feb-2023	36.45	36.55	36.80	33.50	33.50	33.90	34.59	15997	5.53	503	9860	61.64
PNCINFRA	EQ	22-Feb-2023	308.70	307.00	311.50	302.00	305.20	304.45	306.48	182714	559.98	7611	67430	36.90
PODDARHOUS	EQ	22-Feb-2023	131.30	124.75	124.75	124.75	124.75	124.75	124.75	12737	15.89	92	12670	99.47
PODDARMENT	EQ	22-Feb-2023	267.85	267.35	267.35	262.00	262.20	262.90	263.64	5446	14.36	134	4887	89.74
POKARNA	EQ	22-Feb-2023	332.35	330.10	333.25	312.55	319.15	319.10	322.34	58074	187.19	3893	30254	52.10
POLICYBZR	EQ	22-Feb-2023	498.10	499.00	524.90	487.50	508.90	516.40	510.87	3884825	19846.35	65243	1274221	32.80
POLYCAB	EQ	22-Feb-2023	3041.35	3041.35	3065.50	2994.20	3022.00	3013.25	3034.93	328540	9970.95	31168	112093	34.12
POLYMED	EQ	22-Feb-2023	938.90	939.95	955.00	925.55	951.00	949.80	942.47	31632	298.12	4078	17178	54.31
POLYPLEX	EQ	22-Feb-2023	1487.35	1482.00	1482.00	1435.05	1441.05	1440.55	1445.80	112857	1631.68	14139	64819	57.43
PONNIERODE	EQ	22-Feb-2023	481.50	477.00	481.25	441.30	447.10	450.95	457.66	51033	233.56	2262	31600	61.92
POONAWALLA	EQ	22-Feb-2023	308.45	307.90	310.80	295.20	297.00	297.10	301.95	2196139	6631.28	19914	1058460	48.20
POWERGRID	EQ	22-Feb-2023	217.20	216.00	217.30	213.00	214.95	214.65	214.41	6846495	14679.62	72069	5015813	73.26
POWERINDIA	EQ	22-Feb-2023	3050.40	3050.90	3075.00	3030.30	3070.00	3068.65	3062.40	11026	337.66	1932	7783	70.59
POWERMECH	EQ	22-Feb-2023	2157.55	2159.85	2190.00	2041.70	2059.95	2063.50	2119.33	98311	2083.54	11071	40888	41.59
PPAP	BE	22-Feb-2023	194.65	194.05	197.75	191.00	191.20	192.05	193.79	2536	4.91	38	-	-
PPL	EQ	22-Feb-2023	157.05	157.50	157.65	155.00	157.00	156.70	156.84	49723	77.99	1332	30364	61.07
PPLPHARMA	EQ	22-Feb-2023	86.55	86.00	86.20	83.90	83.90	84.10	84.80	2232518	1893.17	16056	1234433	55.29
PRAENG	EQ	22-Feb-2023	12.55	12.65	12.95	12.40	12.40	12.50	12.63	118915	15.02	1285	24530	20.63
PRAJIND	EQ	22-Feb-2023	355.05	353.00	359.00	346.00	357.00	352.90	350.68	346878	1216.42	13715	165555	47.73
PRAKASH	EQ	22-Feb-2023	56.95	56.80	57.70	56.40	57.30	57.05	57.21	286910	164.15	2318	204086	71.13
PRAKASHSTL	EQ	22-Feb-2023	4.65	4.60	4.65	4.35	4.40	4.40	4.44	609325	27.05	903	447948	73.52
PRAXIS	EQ	22-Feb-2023	23.85	24.60	24.60	22.65	22.95	23.00	23.33	28897	6.74	248	22415	77.57
PRECAM	EQ	22-Feb-2023	101.25	101.20	101.95	100.00	100.95	100.85	100.59	36216	36.43	733	24315	67.14
PRECISION	SM	22-Feb-2023	37.60	38.00	38.00	34.10	34.10	34.50	36.35	50000	18.17	21	20000	40.00
PRECOT	EQ	22-Feb-2023	145.40	145.55	147.00	143.05	144.00	144.65	145.17	3007	4.37	149	2178	72.43
PRECWIRE	EQ	22-Feb-2023	67.15	67.00	67.55	66.45	66.95	66.90	66.90	85472	57.18	1569	42996	50.30
PREMEXPLN	EQ	22-Feb-2023	361.95	369.80	369.80	354.00	364.95	356.25	358.98	1836	6.59	177	1186	64.60
PREMIER	BE	22-Feb-2023	2.65	2.65	2.65	2.60	2.60	2.60	2.64	8887	0.23	25	-	-
PREMIERPOL	EQ	22-Feb-2023	89.50	88.90	90.50	86.00	90.50	88.95	87.85	15667	13.76	434	7910	50.49
PRESSMN	EQ	22-Feb-2023	63.45	65.00	65.50	61.30	61.30	62.00	64.02	137358	87.93	747	107385	78.18
PRESTIGE	EQ	22-Feb-2023	414.35	416.20	421.95	405.95	413.30	414.55	413.85	898518	3718.53	22498	247636	27.56
PRICOLLTD	EQ	22-Feb-2023	204.25	204.00	204.10	195.00	195.70	197.05	199.68	948160	1893.33	9956	267609	28.22
PRIMESECU	EQ	22-Feb-2023	99.50	98.10	99.85	96.30	99.80	99.45	98.53	19591	19.30	204	12420	63.40
PRINCEPIPE	EQ	22-Feb-2023	574.15	570.00	574.85	567.25	573.00	572.15	570.05	146979	837.85	4626	119670	81.42
PRITI	BE	22-Feb-2023	157.90	160.00	165.00	157.60	161.95	161.15	161.01	15898	25.60	784	-	-
PRITIKA	SM	22-Feb-2023	33.70	33.00	33.00	32.50	32.50	32.75	32.75	8000	2.62	2	8000	100.00
PRITIKAUTO	EQ	22-Feb-2023	16.00	16.15	16.15	15.50	15.80	15.70	15.77	467068	73.67	872	311438	66.68
PRIVISCL	EQ	22-Feb-2023	976.35	983.35	987.55	963.20	975.00	973.25	976.73	11960	116.82	2081	6342	53.03
PROPEQUITY	SM	22-Feb-2023	146.00	146.00	146.00	143.00	143.00	143.00	145.00	6000	8.70	5	6000	100.00
PROZONINTU	EQ	22-Feb-2023	24.50	24.40	24.75	22.50	22.85	22.80	23.25	831753	193.36	3122	515313	61.96
PRSMJOHNSN	EQ	22-Feb-2023	102.70	102.65	103.40	101.30	102.45	102.00	102.33	145483	148.87	3689	58356	40.11
PRUDENT	EQ	22-Feb-2023	869.70	857.00	874.80	828.95	833.80	834.85	849.93	17649	150.00	3346	7936	44.97
PSB	EQ	22-Feb-2023	25.80	25.40	26.35	24.75	25.10	25.15	25.43	1995727	507.52	4118	578701	29.00
PSPPROJECT	EQ	22-Feb-2023	689.70	690.00	692.95	666.25	669.00	669.35	674.18	77552	522.84	4951	39730	51.23
PSUBNKBEES	EQ	22-Feb-2023	41.05	41.05	41.09	40.00	40.29	40.28	40.35	1827065	737.28	7893	1272059	69.62
PTC	EQ	22-Feb-2023	94.40	95.05	96.10	90.60	91.70	91.80	92.77	1302118	1207.99	12239	702649	53.96
PTL	EQ	22-Feb-2023	31.00	30.55	31.25	30.55	30.75	30.75	30.83	46019	14.19	579	28508	61.95
PULZ	SM	22-Feb-2023	90.00	94.50	94.50	94.50	94.50	94.50	94.50	8000	7.56	2	8000	100.00
PUNJABCHEM	EQ	22-Feb-2023	883.65	888.80	909.50	880.85	896.20	900.20	892.61	6212	55.45	695	3882	62.49
PURVA	EQ	22-Feb-2023	84.60	84.90	85.10	81.75	82.85	82.35	83.35	125255	104.40	2068	53440	42.66
PVP	EQ	22-Feb-2023	7.70	7.80	7.90	6.95	7.25	7.20	7.09	814211	57.77	729	561344	68.94
PVR	EQ	22-Feb-2023	1654.35	1656.35	1659.95	1620.00	1631.00	1623.40	1631.47	299210	4881.52	14316	111724	37.34
QGOLDHALF	EQ	22-Feb-2023	47.98	48.01	48.02	47.93	47.93	47.95	47.97	7904	3.79	133	4733	59.88
QMSMEDI	SM	22-Feb-2023	155.40	158.60	158.60	151.00	155.25	155.25	155.69	40000	62.28	8	35000	87.50
QNIFTY	EQ	22-Feb-2023	1889.17	1882.00	1882.00	1859.90	1859.90	1860.02	1872.60	513	9.61	61	450	87.72
QUESS	EQ	22-Feb-2023	381.80	382.00	382.00	372.30	379.00	378.20	376.63	98119	369.54	5506	47399	48.31
QUICKHEAL	EQ	22-Feb-2023	151.45	152.00	152.00	149.00	149.00	149.40	150.02	25471	38.21	1248	16074	63.11
RADHIKAJWE	EQ	22-Feb-2023	187.40	187.50	187.50	180.15	182.00	181.85	182.31	114248	208.29	1633	47442	41.53
RADIANTCMS	EQ	22-Feb-2023	97.70	97.50	99.30	95.35	96.85	97.90	97.47	166117	161.91	3684	97851	58.90
RADICO	EQ	22-Feb-2023	1093.00	1090.00	1105.00	1081.25	1100.85	1100.50	1089.82	137824	1502.03	5889	86916	63.06
RADIOCITY	EQ	22-Feb-2023	12.55	12.60	12.75	12.10	12.40	12.30	12.31	108480	13.35	662	83591	77.06
RAILTEL	EQ	22-Feb-2023	111.70	111.55	112.50	111.00	111.30	111.40	111.63	558702	623.67	6340	186833	33.44
RAIN	EQ	22-Feb-2023	162.85	162.50	163.05	158.65	159.30	159.40	160.76	1207740	1941.55	10268	449405	37.21
RAINBOW	EQ	22-Feb-2023	754.15	752.60	754.85	736.00	736.10	739.95	740.22	58615	433.88	7828	15381	26.24
RAJESHEXPO	EQ	22-Feb-2023	719.65	713.00	721.50	696.10	704.00	705.65	706.79	180711	1277.25	9586	39475	21.84
RAJMET	EQ	22-Feb-2023	13.25	13.05	13.35	12.90	13.05	12.95	13.08	67199	8.79	589	56711	84.39
RAJRATAN	EQ	22-Feb-2023	755.75	755.75	760.00	745.00	755.00	751.15	750.94	18507	138.98	3532	10975	59.30
RAJRILTD	BE	22-Feb-2023	72.45	73.85	73.85	73.85	73.85	73.85	73.85	416	0.31	13	-	-
RAJSREESUG	EQ	22-Feb-2023	40.85	40.00	41.95	40.00	41.30	41.05	40.96	40921	16.76	494	23815	58.20
RAJTV	BE	22-Feb-2023	42.85	41.50	42.85	41.40	41.50	42.15	41.70	3521	1.47	55	-	-
RALLIS	EQ	22-Feb-2023	206.60	205.05	205.45	200.00	201.60	201.45	201.88	297821	601.23	8780	159522	53.56
RAMANEWS	EQ	22-Feb-2023	13.20	13.35	13.50	12.85	13.50	13.30	13.20	44764	5.91	253	35872	80.14
RAMAPHO	EQ	22-Feb-2023	202.75	207.95	207.95	198.05	199.00	199.10	200.73	13569	27.24	799	11040	81.36
RAMASTEEL	EQ	22-Feb-2023	34.55	34.00	35.30	33.25	33.60	33.65	34.03	695207	236.61	6082	381239	54.84
RAMCOCEM	EQ	22-Feb-2023	735.00	726.60	733.00	708.75	722.10	723.50	717.76	966440	6936.68	27661	460203	47.62
RAMCOIND	EQ	22-Feb-2023	138.65	139.20	139.20	136.00	138.50	136.80	137.82	46674	64.32	956	35074	75.15
RAMCOSYS	EQ	22-Feb-2023	225.65	224.90	227.95	221.10	224.00	223.15	223.88	101632	227.53	3320	43984	43.28
RAMKY	EQ	22-Feb-2023	259.75	259.75	273.05	254.05	271.00	271.05	265.48	110371	293.02	4741	54455	49.34
RAMRAT	EQ	22-Feb-2023	155.70	156.90	156.90	153.05	155.50	155.75	154.84	18404	28.50	839	12411	67.44
RANASUG	EQ	22-Feb-2023	22.30	22.10	22.30	21.70	21.85	21.85	21.94	220389	48.34	1407	153572	69.68
RANEENGINE	EQ	22-Feb-2023	207.65	205.10	207.45	203.95	206.00	205.55	205.38	4453	9.15	222	3167	71.12
RANEHOLDIN	EQ	22-Feb-2023	952.00	946.55	955.50	925.00	930.95	925.90	935.06	7759	72.55	1112	4629	59.66
RATEGAIN	EQ	22-Feb-2023	365.90	365.00	366.90	343.05	344.00	344.95	352.25	322329	1135.39	17506	130992	40.64
RATNAMANI	EQ	22-Feb-2023	2204.80	2251.05	2295.00	2231.10	2272.00	2274.70	2266.25	201163	4558.86	19028	42209	20.98
RAYMOND	EQ	22-Feb-2023	1290.30	1288.00	1303.10	1220.40	1223.00	1227.40	1252.22	301217	3771.91	20044	115946	38.49
RBA	EQ	22-Feb-2023	98.20	97.85	99.00	95.65	97.60	98.10	96.97	579405	561.85	7535	364696	62.94
RBL	EQ	22-Feb-2023	687.70	689.50	695.05	681.00	684.80	682.15	684.92	4511	30.90	416	2056	45.58
RBLBANK	EQ	22-Feb-2023	158.85	157.00	158.75	152.75	153.00	153.45	155.27	5249640	8151.32	21404	1096286	20.88
RBMINFRA	SM	22-Feb-2023	92.50	93.00	93.00	87.90	87.90	87.90	88.75	18000	15.98	6	18000	100.00
RCF	EQ	22-Feb-2023	108.75	108.00	108.50	104.80	105.20	105.20	106.26	2613279	2776.83	13836	989085	37.85
RCOM	BE	22-Feb-2023	1.75	1.75	1.75	1.70	1.70	1.70	1.72	1640368	28.19	2192	-	-
RECLTD	EQ	22-Feb-2023	113.95	113.00	113.45	111.50	112.05	112.05	112.08	5557791	6228.92	34033	3051588	54.91
RECLTD	N6	22-Feb-2023	1165.60	1166.00	1166.00	1165.60	1165.60	1165.60	1165.77	35	0.41	3	35	100.00
RECLTD	N9	22-Feb-2023	1170.00	1174.90	1174.90	1170.00	1170.00	1170.00	1171.30	805	9.43	16	805	100.00
RECLTD	NE	22-Feb-2023	1049.00	1049.05	1049.05	1049.00	1049.00	1049.00	1049.00	11	0.12	2	11	100.00
RECLTD	NF	22-Feb-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	47	0.56	2	47	100.00
REDINGTON	EQ	22-Feb-2023	177.65	176.80	177.00	169.00	169.50	169.60	172.16	1569422	2701.95	24928	961395	61.26
REFEX	EQ	22-Feb-2023	264.35	260.25	264.40	251.15	255.85	255.20	255.63	150960	385.91	3145	109225	72.35
REGENCERAM	BE	22-Feb-2023	22.50	22.55	23.25	21.40	21.90	21.90	21.80	5033	1.10	35	-	-
RELAXO	EQ	22-Feb-2023	789.80	793.75	794.00	780.05	785.45	784.45	784.87	83312	653.89	8981	32564	39.09
RELCHEMQ	EQ	22-Feb-2023	142.45	144.90	144.90	136.10	139.00	137.05	140.24	9458	13.26	548	3558	37.62
RELIANCE	EQ	22-Feb-2023	2434.10	2425.95	2430.00	2375.05	2377.00	2378.90	2395.74	5087729	121888.88	204778	3193068	62.76
RELIGARE	EQ	22-Feb-2023	148.55	147.00	153.90	145.85	153.90	152.70	149.81	287625	430.90	3641	160672	55.86
RELINFRA	EQ	22-Feb-2023	120.80	120.45	120.60	117.10	117.70	118.55	118.43	1551085	1837.02	12686	950369	61.27
REMSONSIND	EQ	22-Feb-2023	212.25	212.00	218.00	206.55	217.00	214.35	213.34	5613	11.97	283	4407	78.51
RENUKA	EQ	22-Feb-2023	45.75	45.50	45.50	44.10	44.30	44.20	44.60	3650535	1627.96	13829	1723610	47.22
REPCOHOME	EQ	22-Feb-2023	216.45	216.45	216.65	205.00	205.15	206.00	208.71	209487	437.23	10476	114378	54.60
REPL	EQ	22-Feb-2023	146.65	149.90	149.90	142.25	144.00	144.15	144.67	13067	18.90	479	8425	64.48
REPRO	EQ	22-Feb-2023	390.20	390.20	391.75	380.30	384.20	382.10	386.43	16153	62.42	1998	8502	52.63
RESPONIND	EQ	22-Feb-2023	125.85	125.95	127.00	123.55	125.50	125.60	125.10	4892	6.12	181	2699	55.17
REVATHI	EQ	22-Feb-2023	1191.40	1203.30	1222.40	1148.00	1181.05	1187.10	1182.16	6770	80.03	1195	2861	42.26
REXPIPES	SM	22-Feb-2023	41.60	43.65	43.65	43.65	43.65	43.65	43.65	4000	1.75	1	4000	100.00
RGL	EQ	22-Feb-2023	90.70	92.25	92.25	86.10	86.55	87.20	89.31	104637	93.45	1176	24921	23.82
RHFL	EQ	22-Feb-2023	2.85	2.90	2.90	2.75	2.80	2.80	2.82	1027901	28.95	647	506362	49.26
RHIM	EQ	22-Feb-2023	633.75	634.20	634.20	598.00	599.45	601.05	606.05	734022	4448.53	45623	347081	47.28
RICHA	SM	22-Feb-2023	108.00	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	1	1000	100.00
RICOAUTO	EQ	22-Feb-2023	72.45	72.25	72.80	68.10	69.50	69.15	70.59	645808	455.85	5191	319612	49.49
RIIL	EQ	22-Feb-2023	846.10	836.10	841.20	822.55	833.90	830.65	830.59	103208	857.24	5319	31702	30.72
RITCO	EQ	22-Feb-2023	141.25	144.00	144.00	136.00	136.15	136.95	138.38	3271	4.53	256	1725	52.74
RITES	EQ	22-Feb-2023	322.20	319.95	321.20	311.30	312.70	312.05	314.45	242255	761.76	10103	99760	41.18
RKDL	EQ	22-Feb-2023	15.10	15.10	15.30	14.50	14.95	14.95	14.93	3512	0.52	37	3162	90.03
RKEC	EQ	22-Feb-2023	56.85	57.45	58.00	54.85	56.15	55.40	56.61	54019	30.58	377	40216	74.45
RKFORGE	EQ	22-Feb-2023	276.00	275.95	278.50	263.00	265.50	265.20	268.97	417071	1121.79	14497	241545	57.91
RMCL	BZ	22-Feb-2023	1.75	1.80	1.80	1.75	1.80	1.80	1.80	114322	2.05	51	-	-
RMDRIP	SM	22-Feb-2023	28.75	30.15	30.15	30.15	30.15	30.15	30.15	90000	27.14	38	76000	84.44
RML	EQ	22-Feb-2023	468.40	469.00	469.00	451.90	456.00	454.10	458.34	17098	78.37	1242	10122	59.20
RNAVAL	BZ	22-Feb-2023	2.45	2.50	2.50	2.40	2.45	2.45	2.43	479306	11.64	328	-	-
ROHLTD	EQ	22-Feb-2023	239.40	239.40	239.70	228.50	232.00	231.70	232.03	47428	110.05	1556	32094	67.67
ROLEXRINGS	EQ	22-Feb-2023	1988.45	1980.00	1980.00	1905.55	1915.90	1910.05	1934.33	25895	500.89	7294	12656	48.87
ROLLT	EQ	22-Feb-2023	1.15	1.10	1.15	1.10	1.10	1.10	1.10	699181	7.70	446	468500	67.01
ROLTA	BZ	22-Feb-2023	2.80	2.80	2.85	2.70	2.70	2.70	2.73	140922	3.85	249	-	-
ROML-RE	BE	22-Feb-2023	10.35	6.50	9.95	6.25	8.85	7.20	6.36	72186	4.59	250	-	-
ROSSARI	EQ	22-Feb-2023	676.10	675.00	677.05	666.00	668.00	667.15	669.44	12849	86.02	2143	7110	55.34
ROSSELLIND	EQ	22-Feb-2023	262.50	266.00	267.00	258.00	259.50	259.25	261.12	15386	40.18	755	10832	70.40
ROTO	EQ	22-Feb-2023	567.65	567.45	587.80	566.10	572.10	577.75	580.18	38397	222.77	4291	20900	54.43
ROUTE	EQ	22-Feb-2023	1333.30	1330.90	1330.90	1292.05	1310.00	1309.70	1309.27	168354	2204.21	13476	79441	47.19
RPGLIFE	EQ	22-Feb-2023	852.45	855.95	868.95	843.55	862.00	862.65	858.31	23207	199.19	4195	7546	32.52
RPOWER	EQ	22-Feb-2023	10.60	10.55	11.00	10.30	10.45	10.40	10.62	24234889	2574.85	16993	10190790	42.05
RPPINFRA	EQ	22-Feb-2023	42.00	42.20	42.20	40.65	40.70	40.80	40.98	39204	16.07	558	25172	64.21
RPPL	EQ	22-Feb-2023	167.10	171.35	172.35	160.20	161.50	161.75	166.04	15650	25.99	1784	5547	35.44
RPSGVENT	EQ	22-Feb-2023	422.35	428.30	428.30	415.00	422.95	417.60	418.30	12143	50.79	1049	6457	53.17
RSSOFTWARE	EQ	22-Feb-2023	24.60	25.00	25.00	24.00	24.00	24.20	24.28	22027	5.35	340	17186	78.02
RSWM	EQ	22-Feb-2023	152.95	154.45	154.45	151.00	152.30	151.30	151.84	39725	60.32	1247	30166	75.94
RSYSTEMS	EQ	22-Feb-2023	253.95	254.00	254.00	250.05	252.60	252.70	252.51	31567	79.71	981	17680	56.01
RTNINDIA	EQ	22-Feb-2023	40.05	39.90	40.10	39.15	39.40	39.35	39.52	737154	291.30	3737	414558	56.24
RTNPOWER	EQ	22-Feb-2023	3.35	3.40	3.45	3.25	3.30	3.30	3.32	6292904	208.91	3776	2993044	47.56
RUBYMILLS	EQ	22-Feb-2023	184.85	183.00	186.30	181.00	181.00	182.40	183.73	3911	7.19	213	2685	68.65
RUCHINFRA	BE	22-Feb-2023	9.25	9.50	9.50	9.05	9.15	9.15	9.16	40922	3.75	188	-	-
RUCHIRA	EQ	22-Feb-2023	112.95	112.95	112.95	111.00	112.40	111.95	111.97	31923	35.74	861	23421	73.37
RUPA	EQ	22-Feb-2023	219.20	219.20	223.95	215.35	222.70	222.40	220.27	160801	354.19	5809	68527	42.62
RUSHIL	EQ	22-Feb-2023	336.05	336.10	336.55	327.00	332.50	332.75	332.00	24343	80.82	1266	16080	66.06
RUSTOMJEE	EQ	22-Feb-2023	484.65	480.00	484.40	472.35	472.40	475.65	479.11	9029	43.26	458	5709	63.23
RVHL	EQ	22-Feb-2023	21.25	20.60	21.70	20.25	21.60	20.85	20.83	9610	2.00	47	6762	70.36
RVNL	EQ	22-Feb-2023	64.95	63.90	64.65	61.80	62.40	62.30	62.98	7458180	4697.10	31124	3503846	46.98
S&SPOWER	BE	22-Feb-2023	33.70	35.35	35.35	32.05	34.55	35.25	34.41	26023	8.95	174	-	-
SABTN	BE	22-Feb-2023	1.70	1.75	1.75	1.70	1.70	1.70	1.75	3386	0.06	7	-	-
SADBHAV	BE	22-Feb-2023	11.55	11.55	11.55	11.00	11.20	11.05	11.08	196990	21.83	566	-	-
SADBHIN	EQ	22-Feb-2023	4.40	4.50	4.50	4.25	4.35	4.40	4.37	95443	4.17	206	82465	86.40
SAFARI	EQ	22-Feb-2023	1984.05	1995.00	1995.00	1948.65	1962.00	1966.10	1973.12	7686	151.65	1803	2929	38.11
SAGARDEEP	EQ	22-Feb-2023	24.90	25.40	25.40	23.40	24.00	23.85	24.29	33488	8.13	574	19844	59.26
SAGCEM	EQ	22-Feb-2023	218.65	218.00	218.00	211.10	212.75	212.20	213.21	60787	129.60	2119	34982	57.55
SAH	EQ	22-Feb-2023	80.60	81.45	81.45	77.75	78.50	78.35	79.85	239561	191.29	2471	157283	65.65
SAIL	EQ	22-Feb-2023	87.15	87.00	87.10	84.00	84.20	84.55	85.08	19537168	16622.49	37545	7141396	36.55
SAKAR	EQ	22-Feb-2023	238.15	238.15	252.00	236.05	238.50	239.90	243.09	36038	87.61	1144	19070	52.92
SAKHTISUG	EQ	22-Feb-2023	21.00	20.90	21.35	20.10	20.60	20.30	20.52	317869	65.21	1096	173619	54.62
SAKSOFT	EQ	22-Feb-2023	146.90	145.50	146.65	143.00	145.90	145.30	144.93	251947	365.16	4792	102340	40.62
SAKUMA	EQ	22-Feb-2023	13.55	13.75	13.75	13.05	13.25	13.15	13.25	225013	29.82	648	168508	74.89
SALASAR	EQ	22-Feb-2023	44.40	44.65	44.90	43.50	43.80	43.65	43.79	1283208	561.88	1245	1199356	93.47
SALONA	EQ	22-Feb-2023	231.75	237.95	242.95	231.05	242.50	241.50	238.88	1181	2.82	122	594	50.30
SALSTEEL	EQ	22-Feb-2023	18.10	18.10	18.80	17.40	17.60	17.65	17.76	188236	33.42	561	95653	50.82
SALZERELEC	EQ	22-Feb-2023	271.50	270.70	271.50	261.85	264.00	263.45	265.51	94010	249.61	2870	56601	60.21
SAMBHAAV	EQ	22-Feb-2023	3.10	3.25	3.25	3.00	3.05	3.10	3.08	20081	0.62	94	12548	62.49
SANCO	BE	22-Feb-2023	8.15	8.55	8.55	7.75	8.30	7.75	7.86	28078	2.21	60	-	-
SANDESH	EQ	22-Feb-2023	901.50	908.40	908.40	865.00	867.00	868.70	882.01	2222	19.60	367	1443	64.94
SANDHAR	EQ	22-Feb-2023	224.80	223.50	228.75	223.00	225.50	224.45	226.94	31219	70.85	1021	23691	75.89
SANGAMIND	EQ	22-Feb-2023	218.05	218.05	218.05	205.20	205.55	207.75	210.38	10921	22.98	1001	5329	48.80
SANGHIIND	EQ	22-Feb-2023	57.45	60.30	60.30	60.30	60.30	60.30	60.30	112153	67.63	307	112153	100.00
SANGHVIMOV	EQ	22-Feb-2023	376.00	376.50	379.70	368.00	375.90	374.50	375.23	138772	520.71	6466	45935	33.10
SANGINITA	EQ	22-Feb-2023	20.00	19.55	20.30	19.20	19.70	19.50	19.63	9962	1.96	102	7274	73.02
SANOFI	EQ	22-Feb-2023	5395.85	5395.85	5408.55	5385.05	5390.00	5399.30	5398.67	7235	390.59	1440	4889	67.57
SANSERA	EQ	22-Feb-2023	749.95	742.00	753.95	736.15	750.00	750.00	745.70	33118	246.96	5937	15449	46.65
SANWARIA	BZ	22-Feb-2023	0.55	0.60	0.60	0.55	0.60	0.55	0.58	608446	3.50	284	-	-
SAPPHIRE	EQ	22-Feb-2023	1236.50	1234.95	1236.00	1212.50	1223.00	1223.85	1225.80	72645	890.48	10925	30560	42.07
SARDAEN	EQ	22-Feb-2023	1115.50	1114.70	1131.90	1090.55	1091.05	1093.30	1108.08	35509	393.47	7624	17139	48.27
SAREGAMA	EQ	22-Feb-2023	328.25	331.80	331.80	317.45	325.50	328.85	324.41	131302	425.96	10636	57135	43.51
SARLAPOLY	EQ	22-Feb-2023	37.75	37.70	38.05	37.00	37.50	37.50	37.52	37256	13.98	508	26838	72.04
SARVESHWAR	EQ	22-Feb-2023	87.80	87.80	89.10	83.30	88.75	87.50	87.30	61925	54.06	1073	43883	70.86
SASKEN	EQ	22-Feb-2023	924.05	928.70	928.70	903.00	903.00	909.00	910.51	4602	41.90	658	2802	60.89
SASTASUNDR	EQ	22-Feb-2023	236.70	236.40	237.95	232.00	232.00	232.20	232.98	32365	75.40	1020	24714	76.36
SATIA	EQ	22-Feb-2023	120.85	120.00	120.80	117.00	117.80	118.35	118.43	167343	198.18	2783	101305	60.54
SATIN	EQ	22-Feb-2023	134.50	133.45	134.00	130.30	132.00	131.70	131.89	62780	82.80	2977	31177	49.66
SATINDLTD	EQ	22-Feb-2023	70.35	72.10	72.25	67.00	68.00	67.80	68.67	46285	31.78	1149	25192	54.43
SBC	BE	22-Feb-2023	16.40	16.25	16.40	15.80	16.15	16.15	16.14	429683	69.36	753	-	-
SBCL	EQ	22-Feb-2023	430.00	430.00	430.95	416.80	418.50	421.85	422.01	47339	199.78	4798	31068	65.63
SBGLP	EQ	22-Feb-2023	218.15	214.45	215.55	205.10	205.10	210.85	212.72	1058	2.25	76	489	46.22
SBICARD	EQ	22-Feb-2023	745.60	745.60	745.95	732.00	745.65	743.55	739.92	546212	4041.54	19870	234838	42.99
SBIETFCON	EQ	22-Feb-2023	73.97	73.96	73.96	73.26	73.40	73.44	73.51	1969	1.45	70	1171	59.47
SBIETFIT	EQ	22-Feb-2023	322.46	320.01	320.01	315.20	318.00	318.60	317.73	27358	86.93	279	21942	80.20
SBIETFPB	EQ	22-Feb-2023	208.70	208.75	208.75	204.75	204.80	205.00	206.03	2564	5.28	117	2233	87.09
SBIETFQLTY	EQ	22-Feb-2023	150.25	150.26	150.26	149.00	149.65	149.15	149.56	1788	2.67	84	1038	58.05
SBILIFE	EQ	22-Feb-2023	1150.35	1148.90	1148.95	1125.15	1132.05	1131.15	1131.95	944068	10686.34	44880	507273	53.73
SBIN	EQ	22-Feb-2023	523.45	520.75	521.90	512.50	516.75	516.35	516.60	14763050	76265.22	279932	7254757	49.14
SCAPDVR	EQ	22-Feb-2023	9.10	9.05	9.50	8.80	9.20	9.10	9.13	233011	21.27	286	117115	50.26
SCHAEFFLER	EQ	22-Feb-2023	2989.45	3010.00	3020.00	2952.60	2973.00	2994.95	2994.40	152871	4577.57	20702	81597	53.38
SCHAND	EQ	22-Feb-2023	185.20	187.90	187.90	178.50	179.15	179.70	181.42	79833	144.83	2101	37727	47.26
SCHNEIDER	EQ	22-Feb-2023	171.55	170.60	170.65	163.75	165.00	164.95	165.90	453653	752.60	9574	230602	50.83
SCI	EQ	22-Feb-2023	117.10	116.40	117.75	114.50	115.00	115.05	115.85	553276	640.99	4910	289297	52.29
SCPL	EQ	22-Feb-2023	525.25	524.00	539.00	517.55	536.00	532.95	526.80	5475	28.84	601	3539	64.64
SDBL	EQ	22-Feb-2023	119.95	119.95	120.15	114.40	115.80	115.55	116.35	294225	342.34	5423	155749	52.94
SDL24BEES	EQ	22-Feb-2023	111.20	111.00	111.19	111.00	111.00	111.00	111.00	736	0.82	14	726	98.64
SDL26BEES	EQ	22-Feb-2023	110.63	110.50	110.71	110.47	110.71	110.71	110.69	5514	6.10	32	5304	96.19
SEAMECLTD	EQ	22-Feb-2023	651.25	648.00	657.55	599.40	618.05	620.00	621.03	18271	113.47	1623	11759	64.36
SECL	SM	22-Feb-2023	236.45	224.65	224.65	224.65	224.65	224.65	224.65	1250	2.81	1	1250	100.00
SECURCRED	EQ	22-Feb-2023	28.80	29.40	30.80	28.05	28.10	28.55	29.66	1207309	358.04	3949	519954	43.07
SECURKLOUD	EQ	22-Feb-2023	40.80	41.25	42.00	38.80	38.80	39.15	39.84	103537	41.25	898	60149	58.09
SEJALLTD	BE	22-Feb-2023	265.00	265.00	265.00	255.00	265.00	264.35	262.80	1117	2.94	17	-	-
SELAN	EQ	22-Feb-2023	287.10	288.35	295.00	280.00	282.00	281.85	285.57	87459	249.76	3562	48495	55.45
SELMC	BE	22-Feb-2023	259.00	253.85	253.85	253.85	253.85	253.85	253.85	953	2.42	32	-	-
SEPC	EQ	22-Feb-2023	15.05	15.15	15.40	14.05	14.35	14.40	14.83	2667604	395.51	3677	1466891	54.99
SEPOWER	EQ	22-Feb-2023	13.45	13.00	13.80	13.00	13.40	13.35	13.25	11529	1.53	139	7597	65.89
SEQUENT	EQ	22-Feb-2023	69.15	68.50	69.20	66.65	67.80	67.05	68.14	579989	395.20	9036	334368	57.65
SERVOTECH	BE	22-Feb-2023	40.95	40.95	42.00	39.00	40.20	39.50	40.13	95241	38.22	682	-	-
SESHAPAPER	EQ	22-Feb-2023	261.90	262.50	262.50	253.85	256.10	256.80	257.22	21690	55.79	999	10905	50.28
SETCO	EQ	22-Feb-2023	8.95	8.80	9.00	8.70	8.80	8.75	8.79	68980	6.06	542	60932	88.33
SETF10GILT	EQ	22-Feb-2023	207.01	207.24	207.24	206.90	207.23	207.23	207.18	46	0.10	10	40	86.96
SETFGOLD	EQ	22-Feb-2023	49.50	49.78	49.78	49.34	49.34	49.40	49.44	764277	377.89	1292	678889	88.83
SETFNIF50	EQ	22-Feb-2023	184.60	184.08	184.11	181.75	182.20	181.99	182.48	2463693	4495.85	5473	1805636	73.29
SETFNIFBK	EQ	22-Feb-2023	408.50	409.26	409.26	401.40	401.75	402.22	403.65	71146	287.18	2334	54072	76.00
SETFNN50	EQ	22-Feb-2023	401.72	400.61	422.01	393.50	396.30	401.54	401.58	154008	618.47	2610	70603	45.84
SETUINFRA	BE	22-Feb-2023	1.10	1.15	1.15	1.05	1.10	1.10	1.08	92418	1.00	61	-	-
SFL	EQ	22-Feb-2023	1134.60	1140.30	1168.00	1124.00	1162.00	1149.50	1141.12	23250	265.31	5033	10945	47.08
SGBAPR28I	GB	22-Feb-2023	5318.00	5340.00	5340.00	5301.00	5301.00	5309.93	5310.30	202	10.73	29	166	82.18
SGBAUG24	GB	22-Feb-2023	5566.78	5511.00	5565.00	5505.00	5505.00	5516.43	5529.66	100	5.53	22	68	68.00
SGBAUG27	GB	22-Feb-2023	5310.01	5353.00	5355.00	5275.00	5330.00	5343.98	5341.83	209	11.16	12	201	96.17
SGBAUG28V	GB	22-Feb-2023	5284.90	5280.00	5295.00	5275.00	5275.00	5275.67	5280.75	1630	86.08	246	1526	93.62
SGBAUG29V	GB	22-Feb-2023	5273.12	5271.00	5271.00	5241.00	5270.00	5268.63	5267.73	310	16.33	70	271	87.42
SGBAUG30	GB	22-Feb-2023	5302.39	5308.00	5354.00	5250.00	5291.05	5291.06	5304.61	727	38.56	77	496	68.23
SGBD29VIII	GB	22-Feb-2023	5350.00	5272.10	5345.00	5272.10	5325.00	5325.00	5302.71	143	7.58	29	105	73.43
SGBDC27VII	GB	22-Feb-2023	5325.00	5325.00	5400.00	5262.35	5342.10	5296.86	5282.01	207	10.93	13	109	52.66
SGBDE30III	GB	22-Feb-2023	5298.51	5298.51	5329.99	5265.01	5291.00	5295.51	5295.24	874	46.28	121	564	64.53
SGBFEB24	GB	22-Feb-2023	5574.55	5600.00	5600.00	5575.00	5575.00	5575.00	5583.11	37	2.07	11	37	100.00
SGBFEB28IX	GB	22-Feb-2023	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	22-Feb-2023	5268.33	5244.00	5300.01	5236.00	5253.00	5254.50	5278.27	158	8.34	61	110	69.62
SGBJAN26	GB	22-Feb-2023	5620.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	4	0.22	1	4	100.00
SGBJAN29IX	GB	22-Feb-2023	5253.53	5253.53	5261.00	5246.00	5251.00	5251.00	5257.32	212	11.15	39	195	91.98
SGBJAN29X	GB	22-Feb-2023	5250.53	5250.53	5285.00	5242.00	5246.00	5250.38	5248.47	69	3.62	19	45	65.22
SGBJAN30IX	GB	22-Feb-2023	5259.56	5252.00	5274.00	5246.00	5250.00	5250.00	5250.40	68	3.57	13	63	92.65
SGBJU29III	GB	22-Feb-2023	5254.07	5259.99	5265.00	5245.12	5250.00	5250.00	5259.68	141	7.42	36	132	93.62
SGBJUL25	GB	22-Feb-2023	5474.00	5471.00	5475.10	5471.00	5471.11	5473.00	5472.92	22	1.20	5	12	54.55
SGBJUL27	GB	22-Feb-2023	5299.00	5255.01	5299.00	5255.01	5299.00	5299.00	5285.68	16	0.85	7	16	100.00
SGBJUL28IV	GB	22-Feb-2023	5260.27	5263.00	5285.99	5225.00	5260.00	5255.90	5261.41	480	25.25	135	431	89.79
SGBJUL29IV	GB	22-Feb-2023	5253.00	5269.99	5269.99	5242.10	5250.00	5251.97	5256.48	219	11.51	35	160	73.06
SGBJUN28	GB	22-Feb-2023	5260.57	5295.00	5295.00	5251.00	5251.00	5251.00	5270.57	42	2.21	11	34	80.95
SGBJUN29II	GB	22-Feb-2023	5253.84	5254.00	5275.00	5250.00	5250.00	5250.00	5258.09	209	10.99	59	175	83.73
SGBJUN30	GB	22-Feb-2023	5346.04	5231.10	5370.00	5231.10	5370.00	5316.00	5298.13	201	10.65	35	194	96.52
SGBMAR24	GB	22-Feb-2023	5600.00	5600.00	5600.00	5553.01	5553.01	5553.01	5577.67	6	0.33	3	6	100.00
SGBMAR25	GB	22-Feb-2023	5595.00	5620.00	5646.00	5580.00	5581.00	5581.00	5607.91	67	3.76	9	67	100.00
SGBMAR28X	GB	22-Feb-2023	5293.00	5293.00	5300.00	5293.00	5300.00	5300.00	5299.36	11	0.58	2	11	100.00
SGBMAR30X	GB	22-Feb-2023	5291.68	5295.00	5300.00	5255.01	5266.50	5262.24	5283.84	59	3.12	20	53	89.83
SGBMAY25	GB	22-Feb-2023	5511.05	5590.00	5590.00	5527.15	5589.80	5589.80	5587.00	21	1.17	3	21	100.00
SGBMAY26	GB	22-Feb-2023	5550.00	5550.00	5550.00	5485.10	5485.10	5485.10	5528.37	3	0.17	2	3	100.00
SGBMAY28	GB	22-Feb-2023	5281.51	5265.00	5278.98	5265.00	5278.98	5272.75	5268.87	222	11.70	20	222	100.00
SGBMAY29I	GB	22-Feb-2023	5249.66	5249.66	5278.89	5240.01	5249.01	5252.37	5254.33	329	17.29	83	283	86.02
SGBMR29XII	GB	22-Feb-2023	5276.11	5273.50	5289.00	5261.01	5280.00	5279.84	5272.81	262	13.81	27	171	65.27
SGBN28VIII	GB	22-Feb-2023	5280.00	5280.00	5300.00	5280.00	5295.00	5295.00	5287.41	190	10.05	17	190	100.00
SGBNOV23	GB	22-Feb-2023	5633.00	5698.00	5700.00	5580.50	5580.50	5580.50	5634.03	54	3.04	19	50	92.59
SGBNOV24	GB	22-Feb-2023	5513.26	5510.01	5519.50	5485.00	5515.00	5515.00	5497.74	301	16.55	39	288	95.68
SGBNOV26	GB	22-Feb-2023	5450.00	5440.00	5440.00	5440.00	5440.00	5440.00	5440.00	3	0.16	1	3	100.00
SGBNV29VII	GB	22-Feb-2023	5257.47	5261.00	5279.75	5250.00	5279.70	5264.72	5267.17	213	11.22	147	157	73.71
SGBOC28VII	GB	22-Feb-2023	5276.24	5280.00	5280.00	5258.00	5263.97	5263.35	5264.66	126	6.63	41	118	93.65
SGBOCT25	GB	22-Feb-2023	5531.05	5530.00	5530.00	5530.00	5530.00	5530.00	5530.00	1	0.06	1	1	100.00
SGBOCT26	GB	22-Feb-2023	5389.00	5400.00	5400.00	5366.00	5366.00	5366.00	5391.73	100	5.39	6	100	100.00
SGBOCT27	GB	22-Feb-2023	5310.60	5307.59	5307.59	5307.59	5307.59	5307.59	5307.59	5	0.27	4	5	100.00
SGBOCT27VI	GB	22-Feb-2023	5286.86	5262.01	5262.01	5262.01	5262.01	5262.01	5262.01	1	0.05	1	1	100.00
SGBSEP24	GB	22-Feb-2023	5590.10	5565.00	5590.11	5551.01	5551.01	5553.34	5579.43	172	9.60	14	148	86.05
SGBSEP27	GB	22-Feb-2023	5305.01	5349.00	5349.00	5349.00	5349.00	5349.00	5349.00	4	0.21	1	4	100.00
SGBSEP28VI	GB	22-Feb-2023	5293.00	5284.00	5305.00	5278.05	5282.90	5282.90	5288.56	199	10.52	51	143	71.86
SGBSEP29VI	GB	22-Feb-2023	5280.00	5280.00	5280.00	5265.00	5268.25	5271.90	5276.21	476	25.11	52	423	88.87
SGIL	EQ	22-Feb-2023	121.20	121.25	122.00	113.60	113.80	115.90	118.68	6495	7.71	349	2856	43.97
SGL	EQ	22-Feb-2023	13.30	13.30	13.50	12.60	12.90	12.75	13.09	16565	2.17	161	11582	69.92
SHAHALLOYS	EQ	22-Feb-2023	54.15	53.20	56.65	53.00	55.40	55.15	55.05	11167	6.15	210	7292	65.30
SHAILY	EQ	22-Feb-2023	1238.00	1238.10	1269.95	1205.00	1222.00	1243.65	1239.71	3265	40.48	444	2440	74.73
SHAKTIPUMP	EQ	22-Feb-2023	414.40	414.40	414.40	405.20	405.70	406.00	408.02	18888	77.07	1887	10379	54.95
SHALBY	EQ	22-Feb-2023	132.15	132.00	133.70	128.60	129.50	129.45	131.00	75607	99.05	4577	38270	50.62
SHALPAINTS	EQ	22-Feb-2023	149.65	149.65	150.35	147.00	149.50	149.55	148.90	27117	40.38	577	14694	54.19
SHANKARA	EQ	22-Feb-2023	701.95	700.00	702.85	682.00	684.00	685.45	690.98	12109	83.67	1354	6821	56.33
SHANTI	EQ	22-Feb-2023	19.10	18.60	19.00	16.20	18.00	17.90	17.35	20372	3.53	167	11063	54.30
SHANTIGEAR	EQ	22-Feb-2023	326.75	326.00	331.70	325.05	327.80	326.35	327.96	19066	62.53	1170	9880	51.82
SHARDACROP	EQ	22-Feb-2023	481.60	480.00	480.00	473.05	478.50	478.30	477.51	47264	225.69	2447	28699	60.72
SHARDAMOTR	EQ	22-Feb-2023	656.20	659.10	659.10	628.00	637.00	632.90	641.33	10690	68.56	1316	7084	66.27
SHAREINDIA	EQ	22-Feb-2023	1186.25	1185.05	1207.00	1156.80	1189.00	1181.85	1176.50	63151	742.97	5076	18504	29.30
SHARIABEES	EQ	22-Feb-2023	410.37	409.36	409.50	405.00	406.69	406.40	407.17	1289	5.25	115	907	70.36
SHEMAROO	EQ	22-Feb-2023	126.25	126.00	126.00	120.50	121.15	121.95	123.09	16587	20.42	391	12177	73.41
SHERA	ST	22-Feb-2023	65.30	62.60	64.00	62.05	63.00	62.45	62.46	242000	151.17	105	216000	89.26
SHIGAN	SM	22-Feb-2023	86.05	85.75	85.75	85.75	85.75	85.75	85.75	3000	2.57	1	3000	100.00
SHILPAMED	EQ	22-Feb-2023	297.20	283.00	291.30	276.00	278.15	278.60	283.06	3341282	9457.89	43729	344151	10.30
SHIVALIK	EQ	22-Feb-2023	662.30	660.30	673.45	658.45	659.00	662.35	662.63	8821	58.45	649	5804	65.80
SHIVAMAUTO	EQ	22-Feb-2023	24.00	24.00	24.30	23.00	24.25	23.55	23.74	22947	5.45	807	18713	81.55
SHIVAMILLS	EQ	22-Feb-2023	83.05	83.00	83.00	81.10	81.10	81.25	81.55	3610	2.94	141	2521	69.83
SHIVATEX	EQ	22-Feb-2023	115.85	123.00	123.00	114.00	119.40	116.80	117.95	15158	17.88	903	5927	39.10
SHIVAUM	SM	22-Feb-2023	194.00	190.00	190.00	190.00	190.00	190.00	190.00	3000	5.70	1	3000	100.00
SHK	EQ	22-Feb-2023	116.85	117.05	117.10	111.20	112.00	112.40	113.98	163653	186.53	3695	125745	76.84
SHOPERSTOP	EQ	22-Feb-2023	649.45	643.45	647.95	637.35	644.50	643.60	643.38	17212	110.74	4217	6097	35.42
SHRADHA	EQ	22-Feb-2023	54.25	56.40	56.40	51.55	51.55	51.55	52.68	71481	37.66	836	54272	75.93
SHREDIGCEM	EQ	22-Feb-2023	67.45	67.35	67.35	66.10	66.35	66.40	66.56	103234	68.71	1390	61261	59.34
SHREECEM	EQ	22-Feb-2023	26530.90	26530.00	26530.00	25875.00	26260.95	26214.90	26140.03	93446	24426.81	31296	21814	23.34
SHREEPUSHK	EQ	22-Feb-2023	182.05	182.00	182.00	174.00	174.00	175.40	177.29	15477	27.44	709	9112	58.87
SHREERAMA	EQ	22-Feb-2023	10.05	10.05	10.25	9.50	10.05	10.00	9.92	38645	3.83	934	32647	84.48
SHRENIK	EQ	22-Feb-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.12	1042791	11.63	711	669644	64.22
SHREYANIND	EQ	22-Feb-2023	156.45	156.45	156.45	151.90	153.00	152.50	153.55	7115	10.93	297	5014	70.47
SHREYAS	EQ	22-Feb-2023	254.05	254.05	254.95	245.00	246.75	246.30	248.54	22716	56.46	1369	13731	60.45
SHRIPISTON	BE	22-Feb-2023	1199.25	1182.20	1199.95	1162.60	1188.95	1181.20	1183.83	195	2.31	38	-	-
SHRIRAMFIN	EQ	22-Feb-2023	1214.95	1211.00	1221.30	1195.10	1209.00	1208.05	1204.75	650647	7838.69	37462	344603	52.96
SHRIRAMFIN	YH	22-Feb-2023	1005.00	1008.00	1019.00	1002.00	1002.01	1002.01	1005.93	321	3.23	14	198	61.68
SHRIRAMFIN	YI	22-Feb-2023	1049.90	1059.00	1059.00	992.50	1031.00	1031.65	1017.08	1029	10.47	23	801	77.84
SHRIRAMFIN	YL	22-Feb-2023	1090.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	8	0.09	1	8	100.00
SHRIRAMFIN	YN	22-Feb-2023	1504.20	1508.00	1512.00	1504.20	1504.20	1508.83	1508.94	607	9.16	4	607	100.00
SHRIRAMFIN	YV	22-Feb-2023	1021.00	1017.90	1017.95	1017.90	1017.95	1017.95	1017.93	200	2.04	2	200	100.00
SHRIRAMFIN	YW	22-Feb-2023	1048.00	1049.00	1049.00	1048.00	1048.00	1048.00	1048.82	49	0.51	4	49	100.00
SHRIRAMFIN	YY	22-Feb-2023	1002.66	1007.00	1007.00	1006.10	1006.10	1006.46	1006.46	100	1.01	2	100	100.00
SHRIRAMFIN	Z5	22-Feb-2023	1001.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	2	50	100.00
SHRIRAMFIN	ZC	22-Feb-2023	1420.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	15	0.21	1	15	100.00
SHRIRAMPPS	EQ	22-Feb-2023	70.25	70.40	70.40	68.00	68.80	68.60	68.98	105450	72.74	1335	70961	67.29
SHYAMCENT	EQ	22-Feb-2023	18.40	18.40	18.60	18.10	18.25	18.25	18.26	117131	21.38	826	88692	75.72
SHYAMMETL	EQ	22-Feb-2023	288.85	288.05	290.05	283.40	289.50	287.40	286.86	157360	451.40	5619	72526	46.09
SHYAMTEL	EQ	22-Feb-2023	8.75	9.15	9.15	8.40	8.40	8.50	8.54	2889	0.25	130	1364	47.21
SIDDHIKA	SM	22-Feb-2023	175.10	166.50	166.50	166.35	166.35	166.35	166.38	10000	16.64	5	6000	60.00
SIEMENS	EQ	22-Feb-2023	3294.20	3295.00	3313.80	3246.05	3248.00	3251.50	3279.77	514766	16883.13	36774	171165	33.25
SIGACHI	EQ	22-Feb-2023	264.60	263.95	265.80	258.90	259.90	260.45	262.07	58997	154.61	2947	27017	45.79
SIGIND	EQ	22-Feb-2023	37.15	36.10	37.85	35.50	36.65	36.05	36.38	34711	12.63	394	26562	76.52
SIKKO	BE	22-Feb-2023	87.40	87.40	88.40	85.00	86.60	86.65	86.17	9205	7.93	304	-	-
SIL	BE	22-Feb-2023	30.45	30.00	30.50	29.10	29.50	29.35	29.54	77834	22.99	517	-	-
SILGO	EQ	22-Feb-2023	20.50	21.40	21.40	19.75	20.25	19.85	20.28	8134	1.65	119	3323	40.85
SILINV	EQ	22-Feb-2023	296.60	303.05	304.10	291.05	292.00	293.20	294.61	575	1.69	68	468	81.39
SILLYMONKS	BE	22-Feb-2023	21.15	21.70	21.70	20.10	20.10	20.15	20.73	4706	0.98	42	-	-
SILVER	EQ	22-Feb-2023	67.46	67.61	67.79	67.31	67.40	67.43	67.52	14512	9.80	254	10658	73.44
SILVERBEES	EQ	22-Feb-2023	65.12	65.43	65.48	65.14	65.20	65.22	65.40	2801263	1832.16	2294	2535686	90.52
SILVERTUC	EQ	22-Feb-2023	334.85	345.00	345.00	334.45	340.00	336.80	336.17	10228	34.38	120	91	0.89
SIMBHALS	EQ	22-Feb-2023	22.05	21.75	22.20	20.50	20.75	20.95	21.30	42048	8.96	230	29300	69.68
SIMPLEXINF	EQ	22-Feb-2023	42.20	42.20	42.20	36.80	38.90	38.15	38.64	169775	65.60	1511	99305	58.49
SINTERCOM	BE	22-Feb-2023	100.00	100.00	100.50	99.00	99.00	99.00	99.82	6960	6.95	13	-	-
SIRCA	EQ	22-Feb-2023	627.40	630.00	633.50	618.30	630.00	625.45	626.39	12300	77.05	1503	6802	55.30
SIS	EQ	22-Feb-2023	358.80	355.15	359.85	352.90	353.05	354.70	355.33	39628	140.81	3248	27067	68.30
SITINET	EQ	22-Feb-2023	1.30	1.25	1.25	1.25	1.25	1.25	1.25	601751	7.52	681	601751	100.00
SIYSIL	EQ	22-Feb-2023	468.50	471.80	471.80	461.30	462.95	462.25	464.06	25174	116.82	2363	13277	52.74
SJS	EQ	22-Feb-2023	427.50	428.75	428.90	421.05	425.00	425.50	424.87	24254	103.05	1377	15266	62.94
SJVN	EQ	22-Feb-2023	30.85	30.65	30.85	30.40	30.80	30.70	30.62	1941166	594.33	6890	1071017	55.17
SKFINDIA	EQ	22-Feb-2023	4463.70	4423.15	4475.00	4395.60	4450.00	4462.10	4444.75	21936	975.00	4973	10051	45.82
SKIPPER	EQ	22-Feb-2023	93.90	94.80	94.80	90.00	90.85	90.60	91.70	155651	142.74	2761	91134	58.55
SKMEGGPROD	EQ	22-Feb-2023	172.85	172.70	172.70	164.20	164.20	164.20	166.74	108341	180.65	2073	81393	75.13
SKP	SM	22-Feb-2023	190.00	183.00	183.00	177.00	177.00	177.40	178.66	14000	25.01	10	12000	85.71
SKYGOLD	EQ	22-Feb-2023	306.25	309.00	309.00	288.00	292.00	290.95	292.89	36065	105.63	1925	19379	53.73
SMARTLINK	EQ	22-Feb-2023	140.80	139.95	140.70	138.50	139.00	139.10	139.20	8665	12.06	347	5883	67.89
SMCGLOBAL	EQ	22-Feb-2023	79.70	80.85	80.85	76.65	77.25	77.00	77.54	32592	25.27	544	21913	67.23
SMLISUZU	EQ	22-Feb-2023	706.90	704.85	708.00	695.25	699.00	697.30	700.25	2744	19.21	405	1244	45.34
SMLT	EQ	22-Feb-2023	176.30	178.90	178.90	171.40	173.55	173.25	173.22	45101	78.13	3193	22166	49.15
SMSLIFE	EQ	22-Feb-2023	566.70	572.00	572.00	555.00	563.00	562.55	560.20	535	3.00	70	416	77.76
SMSPHARMA	EQ	22-Feb-2023	70.60	72.00	72.00	68.70	70.00	70.40	69.86	18738	13.09	320	13718	73.21
SNOWMAN	EQ	22-Feb-2023	34.20	34.10	34.20	32.80	33.10	33.00	33.39	434651	145.13	2839	196118	45.12
SOBHA	EQ	22-Feb-2023	590.25	590.10	593.95	575.90	578.00	579.95	581.34	46089	267.94	2499	25150	54.57
SOFTTECH	EQ	22-Feb-2023	181.65	186.20	186.20	165.00	165.25	165.70	172.80	8182	14.14	804	3501	42.79
SOLARA	EQ	22-Feb-2023	371.90	370.05	381.90	365.10	370.00	369.95	375.25	98797	370.73	11528	21513	21.77
SOLARINDS	EQ	22-Feb-2023	3995.50	4004.00	4004.00	3948.05	3950.00	3958.45	3965.95	23248	922.00	5383	11094	47.72
SOLEX	SM	22-Feb-2023	308.40	309.20	309.20	301.20	301.20	301.95	304.07	6000	18.24	15	4400	73.33
SOMANYCERA	EQ	22-Feb-2023	555.00	557.40	560.00	550.00	554.00	551.65	552.75	37101	205.08	8133	13608	36.68
SOMATEX	EQ	22-Feb-2023	18.15	19.05	19.05	19.05	19.05	19.05	19.05	41118	7.83	57	41118	100.00
SOMICONVEY	EQ	22-Feb-2023	35.95	36.25	36.25	34.00	35.35	35.15	34.97	12657	4.43	135	9399	74.26
SONACOMS	EQ	22-Feb-2023	465.80	463.30	468.70	455.35	457.00	457.20	462.22	420361	1943.00	12147	191483	45.55
SONAMCLOCK	EQ	22-Feb-2023	46.05	46.10	47.10	45.00	45.00	45.45	46.44	37779	17.54	52	37242	98.58
SONATSOFTW	EQ	22-Feb-2023	722.80	714.95	717.25	686.00	688.75	690.25	696.88	360419	2511.70	14763	109635	30.42
SOTL	EQ	22-Feb-2023	263.80	263.80	263.80	254.50	258.90	257.20	258.31	61507	158.88	2071	39439	64.12
SOUTHBANK	EQ	22-Feb-2023	17.15	17.15	17.15	16.60	16.65	16.65	16.79	9890046	1660.91	18748	5845357	59.10
SOUTHWEST	EQ	22-Feb-2023	113.85	113.85	120.10	113.75	117.50	115.25	114.92	63419	72.88	583	29225	46.08
SPAL	EQ	22-Feb-2023	315.35	312.80	319.05	308.20	313.00	315.05	313.85	17404	54.62	1112	11714	67.31
SPANDANA	EQ	22-Feb-2023	563.75	572.20	572.20	525.00	556.60	553.90	548.87	53356	292.86	7460	25178	47.19
SPARC	EQ	22-Feb-2023	195.40	195.35	195.35	189.50	191.40	190.80	191.93	436242	837.26	7272	104740	24.01
SPCENET	BE	22-Feb-2023	20.10	19.70	20.05	19.10	19.50	19.15	19.33	82951	16.04	241	-	-
SPECIALITY	EQ	22-Feb-2023	213.35	213.30	216.50	210.00	213.00	213.35	213.42	74429	158.84	2649	31943	42.92
SPECTRUM	SM	22-Feb-2023	254.60	254.00	254.00	241.90	250.00	250.00	249.06	13000	32.38	4	13000	100.00
SPENCERS	EQ	22-Feb-2023	63.70	64.30	64.30	62.10	62.45	62.50	62.70	95641	59.96	1077	64098	67.02
SPENTEX	BZ	22-Feb-2023	1.15	1.10	1.10	1.10	1.10	1.10	1.10	14305	0.16	7	-	-
SPIC	EQ	22-Feb-2023	67.85	67.50	67.80	65.85	66.65	66.30	66.64	749553	499.47	5248	295698	39.45
SPICEJET	EQ	22-Feb-2023	37.40	36.95	36.95	35.05	35.50	35.45	35.73	2867467	1024.56	9261	733447	25.58
SPLIL	EQ	22-Feb-2023	61.20	61.70	62.00	60.50	60.60	60.85	61.09	26092	15.94	485	15348	58.82
SPLPETRO	EQ	22-Feb-2023	365.80	369.80	379.45	362.55	372.50	375.45	374.15	67623	253.01	9986	29173	43.14
SPMLINFRA	EQ	22-Feb-2023	23.55	23.50	24.50	22.70	22.80	23.15	23.42	63042	14.76	368	46858	74.33
SPORTKING	EQ	22-Feb-2023	670.75	670.75	675.75	659.10	660.65	661.80	663.76	5863	38.92	1288	2475	42.21
SPTL	EQ	22-Feb-2023	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1071259	26.78	1364	1071259	100.00
SREEL	EQ	22-Feb-2023	174.80	174.80	176.25	170.00	172.60	172.55	172.95	27287	47.19	2411	12559	46.03
SREIBNPNCD	NR	22-Feb-2023	126.79	126.79	126.79	126.79	126.79	126.79	126.79	1	0.00	1	1	100.00
SREIBNPNCD	NU	22-Feb-2023	97.02	88.00	88.00	88.00	88.00	88.00	88.00	20	0.02	1	20	100.00
SREIBNPNCD	Y8	22-Feb-2023	263.19	274.90	275.00	274.90	275.00	275.00	274.92	60	0.16	4	60	100.00
SREIBNPNCD	YA	22-Feb-2023	87.08	104.30	104.30	104.30	104.30	104.30	104.30	1	0.00	1	1	100.00
SRF	EQ	22-Feb-2023	2318.20	2300.05	2307.10	2244.70	2277.00	2274.30	2266.53	444547	10075.77	35352	233383	52.50
SRHHYPOLTD	EQ	22-Feb-2023	435.60	431.25	440.00	425.35	426.50	429.80	429.62	13656	58.67	1406	8609	63.04
SRPL	EQ	22-Feb-2023	48.65	48.00	48.00	43.80	43.80	44.00	45.35	77608	35.19	770	51028	65.75
SSINFRA	ST	22-Feb-2023	6.30	6.00	6.00	6.00	6.00	6.00	6.00	3000	0.18	1	3000	100.00
SSWL	EQ	22-Feb-2023	155.90	153.75	155.75	150.80	152.00	152.95	152.95	73018	111.68	1783	47066	64.46
STAR	EQ	22-Feb-2023	297.05	297.00	299.95	290.50	297.95	298.65	296.00	215221	637.06	8266	87621	40.71
STARCEMENT	EQ	22-Feb-2023	110.65	110.40	110.70	107.70	108.95	108.95	109.29	78084	85.34	2105	45559	58.35
STARHEALTH	EQ	22-Feb-2023	552.55	548.00	565.00	546.30	555.00	558.30	554.05	583836	3234.74	34298	218255	37.38
STARPAPER	EQ	22-Feb-2023	167.00	169.00	169.00	164.55	167.40	167.30	165.94	24172	40.11	682	11312	46.80
STARTECK	EQ	22-Feb-2023	133.00	136.05	136.05	130.60	133.75	133.70	133.02	19908	26.48	856	6146	30.87
STCINDIA	EQ	22-Feb-2023	74.15	74.00	74.00	70.65	71.00	71.50	71.95	35536	25.57	711	21255	59.81
STEELCAS	EQ	22-Feb-2023	507.50	506.95	518.90	499.55	500.00	502.75	509.52	23310	118.77	3142	12380	53.11
STEELCITY	EQ	22-Feb-2023	58.70	58.50	61.50	58.45	61.50	60.65	60.37	14062	8.49	148	12399	88.17
STEELXIND	EQ	22-Feb-2023	14.90	14.65	15.20	14.35	14.90	15.05	14.87	2012552	299.25	1438	1354308	67.29
STEL	EQ	22-Feb-2023	135.25	135.05	135.10	130.30	132.90	131.80	132.22	3785	5.00	101	2022	53.42
STERTOOLS	EQ	22-Feb-2023	321.95	321.00	333.00	315.80	329.50	331.20	326.09	199400	650.22	7741	61565	30.88
STLTECH	EQ	22-Feb-2023	169.85	168.00	169.90	165.40	165.90	166.25	167.38	296649	496.54	4890	143763	48.46
STOVEKRAFT	EQ	22-Feb-2023	448.30	452.00	452.00	443.10	444.00	444.25	445.54	41771	186.10	4295	22640	54.20
STYLAMIND	EQ	22-Feb-2023	1109.40	1109.40	1109.40	1088.00	1103.00	1101.30	1095.38	27159	297.49	2061	18039	66.42
STYRENIX	EQ	22-Feb-2023	755.05	755.05	770.00	744.00	755.05	757.15	754.72	24262	183.11	2311	15981	65.87
SUBEXLTD	EQ	22-Feb-2023	30.35	30.30	30.55	29.60	29.75	29.70	29.93	1638737	490.42	5292	810053	49.43
SUBROS	EQ	22-Feb-2023	290.10	290.15	292.95	283.10	287.00	287.10	287.07	12351	35.46	1043	5794	46.91
SUDARSCHEM	EQ	22-Feb-2023	369.75	369.00	372.15	360.05	365.00	368.90	365.15	64894	236.96	3628	32375	49.89
SUKHJITS	EQ	22-Feb-2023	396.10	400.30	400.30	394.55	395.30	398.20	398.67	2849	11.36	173	2550	89.51
SULA	EQ	22-Feb-2023	369.25	368.90	372.95	352.05	354.50	354.80	358.54	509225	1825.79	18633	246179	48.34
SUMEETINDS	BE	22-Feb-2023	3.20	3.30	3.30	3.10	3.20	3.20	3.20	79701	2.55	94	-	-
SUMICHEM	EQ	22-Feb-2023	459.35	456.30	466.50	454.95	459.80	462.00	459.06	643156	2952.49	16265	126098	19.61
SUMIT	BE	22-Feb-2023	34.30	35.00	35.00	32.60	33.25	32.80	32.91	53748	17.69	124	-	-
SUMMITSEC	EQ	22-Feb-2023	585.35	585.00	594.90	577.95	594.90	589.40	583.84	4144	24.19	321	2854	68.87
SUNCLAYLTD	EQ	22-Feb-2023	4798.90	4822.90	4910.00	4807.65	4858.95	4839.35	4867.62	8935	434.92	2730	4589	51.36
SUNDARAM	EQ	22-Feb-2023	2.50	2.55	2.55	2.45	2.50	2.50	2.49	388839	9.68	269	239467	61.59
SUNDARMFIN	EQ	22-Feb-2023	2339.50	2334.00	2334.00	2276.00	2315.50	2313.90	2306.71	9948	229.47	1975	5390	54.18
SUNDARMHLD	EQ	22-Feb-2023	87.30	87.80	87.80	85.50	85.50	85.95	86.36	34189	29.52	586	21388	62.56
SUNDRMBRAK	EQ	22-Feb-2023	303.35	303.45	303.95	297.00	297.30	297.75	300.24	390	1.17	56	221	56.67
SUNDRMFAST	EQ	22-Feb-2023	975.35	971.10	987.75	971.10	982.10	979.60	978.30	58553	572.82	4100	32515	55.53
SUNFLAG	EQ	22-Feb-2023	143.10	143.20	143.85	137.55	138.80	138.55	139.90	541003	756.85	6408	189473	35.02
SUNPHARMA	EQ	22-Feb-2023	971.60	971.55	978.00	966.00	967.00	968.55	971.87	2605147	25318.68	112440	1749714	67.16
SUNTECK	EQ	22-Feb-2023	317.40	315.10	319.55	306.10	308.05	308.90	313.98	133217	418.27	6734	18809	14.12
SUNTV	EQ	22-Feb-2023	443.45	443.70	444.90	432.65	435.85	438.25	437.44	496310	2171.07	15181	147029	29.62
SUPERHOUSE	EQ	22-Feb-2023	247.00	244.50	256.40	239.05	240.00	242.15	248.43	91465	227.23	4745	28100	30.72
SUPERSPIN	EQ	22-Feb-2023	8.20	8.35	8.45	8.00	8.05	8.10	8.15	55236	4.50	292	36436	65.96
SUPRAJIT	EQ	22-Feb-2023	350.20	350.70	353.15	348.05	350.00	350.10	350.36	81025	283.88	4242	45183	55.76
SUPREMEENG	EQ	22-Feb-2023	1.05	1.05	1.05	1.00	1.05	1.00	1.02	386162	3.95	227	285149	73.84
SUPREMEIND	EQ	22-Feb-2023	2756.65	2745.00	2750.00	2672.35	2725.30	2729.45	2705.50	85580	2315.37	16659	39768	46.47
SUPREMEINF	EQ	22-Feb-2023	21.00	21.50	21.60	21.00	21.60	21.60	21.19	7043	1.49	56	4398	62.44
SUPRIYA	EQ	22-Feb-2023	208.55	208.55	211.05	204.10	207.25	208.65	207.81	183770	381.89	5122	51409	27.97
SURANASOL	EQ	22-Feb-2023	20.10	20.25	20.25	19.45	19.50	19.55	19.67	30756	6.05	423	19663	63.93
SURANAT&P	EQ	22-Feb-2023	9.45	9.40	9.60	9.20	9.30	9.25	9.30	80415	7.48	756	58403	72.63
SURYALAXMI	EQ	22-Feb-2023	56.80	61.35	63.85	58.15	59.00	58.75	61.37	374380	229.77	5435	87382	23.34
SURYAROSNI	EQ	22-Feb-2023	672.75	669.00	672.05	652.35	659.20	660.20	662.43	113162	749.62	6725	41907	37.03
SURYODAY	EQ	22-Feb-2023	100.25	100.25	101.85	99.95	100.50	100.75	100.82	265386	267.56	2407	168142	63.36
SUTLEJTEX	EQ	22-Feb-2023	49.70	49.25	50.35	48.35	48.60	48.75	49.01	44824	21.97	565	32152	71.73
SUULD	EQ	22-Feb-2023	23.35	23.80	24.35	22.30	22.50	23.00	23.34	2327425	543.21	86997	558798	24.01
SUVEN	EQ	22-Feb-2023	56.85	56.65	58.00	56.15	56.30	56.25	56.47	86455	48.82	767	53595	61.99
SUVENPHAR	EQ	22-Feb-2023	481.35	480.10	483.35	476.20	476.35	479.10	480.05	233229	1119.63	8060	183995	78.89
SUVIDHAA	EQ	22-Feb-2023	4.25	4.30	4.30	4.15	4.15	4.20	4.22	89077	3.76	182	61139	68.64
SUZLON	EQ	22-Feb-2023	8.40	8.40	8.50	8.20	8.25	8.30	8.33	41332864	3441.79	24987	17384495	42.06
SUZLONPP	E1	22-Feb-2023	5.80	5.70	5.75	5.50	5.50	5.55	5.58	6063197	338.16	1378	4059045	66.95
SVPGLOB	EQ	22-Feb-2023	21.30	20.15	21.00	19.20	19.20	19.85	19.49	3062193	596.81	3748	2159677	70.53
SWANENERGY	EQ	22-Feb-2023	262.60	259.50	264.45	251.90	254.15	253.40	255.76	149976	383.57	4444	60942	40.63
SWARAJENG	EQ	22-Feb-2023	1571.40	1579.30	1587.00	1560.00	1586.70	1580.15	1567.82	2965	46.49	571	1922	64.82
SWASTIK	SM	22-Feb-2023	89.75	87.25	87.35	87.10	87.10	87.10	87.23	3600	3.14	3	2400	66.67
SWELECTES	EQ	22-Feb-2023	289.25	289.30	291.70	283.05	291.70	286.45	285.47	10326	29.48	892	6368	61.67
SWSOLAR	EQ	22-Feb-2023	298.05	296.00	301.60	294.00	294.85	294.95	296.75	220618	654.68	8205	124101	56.25
SYMPHONY	EQ	22-Feb-2023	1110.05	1119.70	1152.00	1107.00	1130.00	1134.70	1136.56	605644	6883.49	35850	112013	18.49
SYNCOMF	EQ	22-Feb-2023	6.65	6.70	7.05	6.55	6.65	6.65	6.78	1178347	79.91	2245	584697	49.62
SYNGENE	EQ	22-Feb-2023	575.60	574.05	584.50	572.40	579.70	579.30	579.12	760590	4404.75	30974	371694	48.87
SYRMA	EQ	22-Feb-2023	265.40	264.75	267.00	261.45	265.00	264.90	263.44	186439	491.15	3693	118705	63.67
TAINWALCHM	BE	22-Feb-2023	102.50	104.00	105.00	101.50	103.00	103.00	103.25	4735	4.89	72	-	-
TAJGVK	EQ	22-Feb-2023	180.50	179.90	179.90	175.00	175.35	176.05	176.37	51409	90.67	3839	28342	55.13
TAKE	EQ	22-Feb-2023	19.05	19.20	19.20	18.10	18.50	18.55	18.63	237313	44.21	1335	139066	58.60
TALBROAUTO	EQ	22-Feb-2023	462.50	462.40	462.40	436.50	439.75	438.80	445.02	66904	297.74	5253	39998	59.78
TANLA	EQ	22-Feb-2023	646.45	640.45	668.75	635.25	658.00	658.00	653.69	440998	2882.78	16378	107475	24.37
TANTIACONS	BZ	22-Feb-2023	11.50	11.50	11.95	11.00	11.40	11.40	11.09	2880	0.32	16	-	-
TARACHAND	SM	22-Feb-2023	88.35	88.00	88.00	83.10	87.50	86.80	85.64	40000	34.26	20	30000	75.00
TARC	EQ	22-Feb-2023	37.60	37.60	37.90	36.35	37.60	36.85	36.95	389995	144.09	1662	292194	74.92
TARMAT	EQ	22-Feb-2023	63.60	64.35	64.35	61.85	62.15	62.25	63.04	50537	31.86	689	33936	67.15
TARSONS	EQ	22-Feb-2023	612.70	611.00	615.00	609.35	612.00	613.35	612.57	32783	200.82	3404	17208	52.49
TASTYBITE	EQ	22-Feb-2023	9044.00	8902.25	9199.80	8902.25	9190.00	9075.60	9024.60	993	89.61	211	793	79.86
TATACAPHSG	N4	22-Feb-2023	1010.00	1003.30	1015.00	1003.10	1015.00	1015.00	1014.48	272	2.76	6	272	100.00
TATACAPHSG	N6	22-Feb-2023	1027.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	100	1.02	1	100	100.00
TATACAPHSG	N8	22-Feb-2023	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	10	0.11	1	10	100.00
TATACAPHSG	NA	22-Feb-2023	1036.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	200	2.07	2	200	100.00
TATACAPHSG	NB	22-Feb-2023	1054.88	1055.00	1055.00	1054.01	1054.01	1054.01	1054.06	212	2.23	5	202	95.28
TATACHEM	EQ	22-Feb-2023	1000.25	1000.25	1001.60	958.55	966.45	965.20	969.16	1803876	17482.41	46540	915936	50.78
TATACOFFEE	EQ	22-Feb-2023	210.70	211.55	212.40	208.75	209.30	209.30	210.21	307015	645.39	5312	90937	29.62
TATACOMM	EQ	22-Feb-2023	1230.45	1228.05	1228.05	1211.25	1220.30	1220.55	1219.59	183558	2238.65	10734	58470	31.85
TATACONSUM	EQ	22-Feb-2023	726.20	726.00	734.00	719.85	722.90	721.45	724.26	1690647	12244.64	47937	790797	46.77
TATAELXSI	EQ	22-Feb-2023	6661.75	6610.00	6619.90	6500.00	6518.00	6517.95	6548.10	83155	5445.07	16472	36967	44.46
TATAINVEST	EQ	22-Feb-2023	2066.60	2066.95	2083.10	2000.00	2006.00	2006.20	2015.97	73428	1480.29	11568	31585	43.01
TATAMETALI	EQ	22-Feb-2023	783.80	781.00	787.70	761.45	770.75	769.95	772.26	52022	401.74	2645	20979	40.33
TATAMOTORS	EQ	22-Feb-2023	436.50	435.30	435.85	428.25	428.80	429.45	431.20	7209130	31085.42	132853	2351640	32.62
TATAMTRDVR	EQ	22-Feb-2023	219.85	219.40	219.55	215.20	216.50	216.60	216.62	1852875	4013.67	23020	976478	52.70
TATAPOWER	EQ	22-Feb-2023	207.95	207.55	207.55	201.60	202.60	202.30	203.47	15048335	30618.18	107289	7969822	52.96
TATASTEEL	EQ	22-Feb-2023	113.15	113.25	113.70	110.65	111.15	111.15	111.85	24391211	27281.87	128818	8183288	33.55
TATASTLLP	EQ	22-Feb-2023	657.80	657.00	663.00	647.00	653.00	652.20	653.03	30298	197.86	1359	12943	42.72
TATVA	EQ	22-Feb-2023	1960.55	1961.00	1961.95	1901.00	1910.90	1906.15	1924.11	5729	110.23	1814	3976	69.40
TBZ	EQ	22-Feb-2023	69.25	69.30	69.30	68.50	69.05	68.80	68.69	36761	25.25	672	20060	54.57
TCFSL	ND	22-Feb-2023	1040.00	1038.40	1040.00	1038.00	1038.00	1039.14	1038.84	977	10.15	20	752	76.97
TCFSL	NF	22-Feb-2023	1107.79	1119.95	1119.98	1103.11	1114.98	1114.98	1114.83	251	2.80	7	216	86.06
TCFSL	NL	22-Feb-2023	1075.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	156	1.68	5	156	100.00
TCFSL	NN	22-Feb-2023	1175.00	1102.00	1106.10	1102.00	1106.10	1106.10	1104.05	250	2.76	7	125	50.00
TCI	EQ	22-Feb-2023	650.60	647.50	650.00	635.30	643.00	641.35	644.23	17456	112.46	2769	6220	35.63
TCIEXP	EQ	22-Feb-2023	1546.95	1535.60	1559.50	1534.45	1550.00	1550.85	1549.45	12848	199.07	2550	6889	53.62
TCNSBRANDS	EQ	22-Feb-2023	460.65	464.90	499.00	462.20	465.00	472.35	487.48	1821171	8877.84	40274	70574	3.88
TCPLPACK	EQ	22-Feb-2023	1355.35	1354.95	1380.00	1312.10	1380.00	1332.55	1333.67	7825	104.36	1486	4494	57.43
TCS	EQ	22-Feb-2023	3451.00	3414.95	3447.00	3395.00	3410.00	3401.55	3416.58	1218430	41628.58	104357	742649	60.95
TDPOWERSYS	EQ	22-Feb-2023	134.00	133.50	134.75	130.50	132.40	131.90	132.93	224905	298.97	5370	110749	49.24
TEAMLEASE	EQ	22-Feb-2023	2516.90	2529.50	2594.90	2501.50	2510.00	2536.50	2522.75	12461	314.36	2805	5067	40.66
TECH	EQ	22-Feb-2023	31.57	32.05	32.05	31.12	31.15	31.22	31.30	3213	1.01	109	2074	64.55
TECHIN	EQ	22-Feb-2023	8.95	8.90	9.10	8.60	8.95	8.90	8.85	2569	0.23	33	383	14.91
TECHM	EQ	22-Feb-2023	1134.45	1122.00	1134.25	1118.00	1130.00	1125.70	1126.35	2674708	30126.54	111608	1187323	44.39
TECHNOE	EQ	22-Feb-2023	349.05	347.50	351.10	331.80	334.85	334.00	341.07	94520	322.38	9752	46551	49.25
TEGA	EQ	22-Feb-2023	632.50	620.55	640.00	620.55	635.05	635.00	632.80	34348	217.35	3797	19539	56.89
TEJASNET	EQ	22-Feb-2023	602.90	605.95	622.00	593.00	596.00	597.50	609.14	1045113	6366.25	26122	242986	23.25
TEMBO	EQ	22-Feb-2023	160.10	160.10	163.00	157.50	161.00	161.65	159.97	185834	297.27	738	54838	29.51
TERASOFT	EQ	22-Feb-2023	39.50	39.40	40.50	38.55	38.60	39.00	39.65	21564	8.55	309	15763	73.10
TEXINFRA	EQ	22-Feb-2023	53.45	54.40	54.40	53.00	53.20	53.35	53.56	13286	7.12	310	8993	67.69
TEXMOPIPES	EQ	22-Feb-2023	54.30	54.90	54.95	52.80	53.60	53.35	53.38	43222	23.07	923	28117	65.05
TEXRAIL	EQ	22-Feb-2023	46.20	46.20	46.35	43.50	43.95	43.85	44.62	1249987	557.79	6101	637669	51.01
TFCILTD	EQ	22-Feb-2023	72.30	72.10	72.30	69.50	70.50	70.65	71.24	383153	272.98	2703	214940	56.10
TFL	EQ	22-Feb-2023	8.90	9.20	9.20	8.50	8.50	8.55	8.70	2750	0.24	59	1833	66.65
TGBHOTELS	EQ	22-Feb-2023	9.50	9.40	9.40	9.05	9.05	9.05	9.09	69510	6.32	142	54077	77.80
THANGAMAYL	EQ	22-Feb-2023	1011.20	1011.00	1012.15	998.00	1000.80	1002.65	1004.81	2829	28.43	455	1705	60.27
THEINVEST	EQ	22-Feb-2023	81.30	83.25	83.25	80.00	80.00	80.35	81.50	1892	1.54	69	1260	66.60
THEJO	SM	22-Feb-2023	1315.00	1251.10	1303.00	1251.10	1298.90	1298.90	1283.75	600	7.70	4	450	75.00
THEMISMED	EQ	22-Feb-2023	1328.45	1335.45	1340.75	1299.10	1301.30	1306.20	1318.73	4405	58.09	540	2762	62.70
THERMAX	EQ	22-Feb-2023	2000.10	1994.55	2164.55	1985.05	2141.00	2127.25	2093.40	179060	3748.44	16464	37456	20.92
THOMASCOOK	EQ	22-Feb-2023	64.80	64.10	64.15	61.75	61.80	62.10	62.52	592356	370.34	5977	353764	59.72
THOMASCOTT	EQ	22-Feb-2023	42.60	42.00	43.75	41.00	41.00	41.35	41.48	1472	0.61	21	1472	100.00
THYROCARE	EQ	22-Feb-2023	479.00	478.50	478.50	472.60	473.70	474.20	474.30	31117	147.59	2879	19112	61.42
TI	EQ	22-Feb-2023	114.75	114.05	119.65	112.40	116.00	117.00	115.32	483399	557.48	4606	369866	76.51
TIDEWATER	EQ	22-Feb-2023	961.95	960.00	963.45	925.00	930.00	931.50	942.34	24835	234.03	2918	18028	72.59
TIIL	EQ	22-Feb-2023	1082.85	1093.70	1170.00	1087.55	1135.00	1143.60	1151.87	146535	1687.90	10436	33689	22.99
TIINDIA	EQ	22-Feb-2023	2547.75	2529.70	2560.45	2503.00	2506.50	2515.55	2526.77	116862	2952.84	14892	60423	51.70
TIJARIA	BE	22-Feb-2023	6.50	6.50	6.65	6.20	6.55	6.45	6.33	4725	0.30	31	-	-
TIL	BE	22-Feb-2023	159.95	160.90	160.90	155.00	156.80	156.80	156.18	475	0.74	22	-	-
TIMESCAN	SM	22-Feb-2023	130.00	125.00	125.00	123.60	123.60	123.60	124.30	4000	4.97	2	4000	100.00
TIMESGTY	EQ	22-Feb-2023	48.25	48.55	48.95	46.85	47.10	47.10	47.84	1323	0.63	68	860	65.00
TIMETECHNO	EQ	22-Feb-2023	88.50	88.40	90.50	86.00	88.00	87.70	88.21	2080839	1835.44	16126	667812	32.09
TIMKEN	EQ	22-Feb-2023	3055.20	3048.65	3085.00	2985.20	3025.00	3026.25	3031.72	38483	1166.70	8391	14410	37.45
TINPLATE	EQ	22-Feb-2023	325.95	323.95	326.65	318.50	321.10	321.45	322.13	85239	274.58	2514	42787	50.20
TIPSFILMS	EQ	22-Feb-2023	403.15	405.20	410.00	399.00	400.10	401.65	402.80	2628	10.59	309	1820	69.25
TIPSINDLTD	EQ	22-Feb-2023	1562.60	1546.95	1577.85	1510.00	1539.60	1532.90	1534.97	38632	592.99	1988	35071	90.78
TIRUMALCHM	EQ	22-Feb-2023	186.15	185.10	185.95	178.00	179.00	179.05	182.23	127922	233.11	3646	60959	47.65
TIRUPATIFL	EQ	22-Feb-2023	14.10	14.00	14.30	13.70	14.00	14.00	13.97	354602	49.53	879	89316	25.19
TITAN	EQ	22-Feb-2023	2463.60	2451.95	2462.80	2414.40	2429.95	2431.55	2432.68	1098118	26713.67	92879	720409	65.60
TMB	EQ	22-Feb-2023	455.40	460.00	460.00	450.45	454.50	455.50	454.75	40906	186.02	4994	23828	58.25
TNIDETF	EQ	22-Feb-2023	56.59	56.67	56.67	55.50	55.50	55.75	55.86	3187	1.78	91	2355	73.89
TNPETRO	EQ	22-Feb-2023	82.15	81.90	82.00	79.80	80.55	80.35	80.60	138298	111.47	3118	98563	71.27
TNPL	EQ	22-Feb-2023	225.80	224.30	225.80	221.65	224.40	223.40	224.12	80962	181.45	1761	44101	54.47
TNTELE	BE	22-Feb-2023	7.20	7.05	7.20	7.00	7.10	7.10	7.06	3763	0.27	48	-	-
TOKYOPLAST	EQ	22-Feb-2023	93.30	93.30	94.60	92.30	93.00	93.05	93.10	3695	3.44	119	2310	62.52
TORNTPHARM	EQ	22-Feb-2023	1484.95	1485.00	1493.40	1476.35	1483.75	1480.95	1484.38	148246	2200.54	16925	78612	53.03
TORNTPOWER	EQ	22-Feb-2023	517.95	496.00	504.80	488.55	495.00	495.90	496.51	1563125	7761.03	40773	278824	17.84
TOTAL	EQ	22-Feb-2023	132.25	131.05	133.65	129.55	131.00	130.85	131.72	47582	62.67	2746	12683	26.66
TOUCHWOOD	BE	22-Feb-2023	161.70	168.95	169.75	168.95	169.75	169.75	169.49	1253	2.12	19	-	-
TPLPLASTEH	EQ	22-Feb-2023	32.15	31.65	32.30	31.55	31.60	31.70	31.86	18622	5.93	289	12788	68.67
TRACXN	EQ	22-Feb-2023	76.60	75.65	77.25	75.35	76.70	76.45	76.24	466727	355.82	3310	177503	38.03
TREEHOUSE	EQ	22-Feb-2023	12.55	12.55	13.30	11.75	12.25	12.60	12.31	45595	5.61	321	38750	84.99
TREJHARA	EQ	22-Feb-2023	66.10	65.00	66.05	63.50	64.05	64.35	64.69	13859	8.97	407	10046	72.49
TRENT	EQ	22-Feb-2023	1338.10	1328.95	1352.45	1323.50	1342.00	1343.85	1336.03	556036	7428.83	36513	311030	55.94
TRF	EQ	22-Feb-2023	167.80	170.70	170.70	164.55	166.75	166.50	165.79	53501	88.70	457	39609	74.03
TRIDENT	EQ	22-Feb-2023	31.55	31.45	31.55	31.10	31.20	31.15	31.21	2931630	914.94	17958	1431491	48.83
TRIGYN	EQ	22-Feb-2023	104.35	104.85	105.30	100.00	102.00	100.45	101.93	86142	87.81	2641	40814	47.38
TRIL	EQ	22-Feb-2023	59.25	58.50	62.60	58.50	61.00	60.65	61.28	1107738	678.85	6717	452232	40.82
TRITURBINE	EQ	22-Feb-2023	306.20	308.00	312.65	301.80	302.55	304.30	307.40	1910813	5873.90	37678	365817	19.14
TRIVENI	EQ	22-Feb-2023	275.85	275.10	275.70	271.10	272.00	273.10	273.61	170616	466.83	6837	88544	51.90
TRU	EQ	22-Feb-2023	65.50	64.85	65.30	62.75	63.30	63.05	63.35	408675	258.89	4038	287756	70.41
TTKHLTCARE	EQ	22-Feb-2023	923.85	921.70	928.20	913.55	923.95	923.85	920.30	2931	26.97	362	1708	58.27
TTKPRESTIG	EQ	22-Feb-2023	745.40	740.00	749.20	737.00	745.00	742.70	743.71	21323	158.58	3723	9792	45.92
TTL	EQ	22-Feb-2023	73.50	75.00	75.00	71.55	73.50	72.35	73.04	7394	5.40	177	5740	77.63
TTML	EQ	22-Feb-2023	59.70	59.70	62.75	56.25	57.25	57.30	58.16	9366911	5447.61	36579	3214666	34.32
TV18BRDCST	EQ	22-Feb-2023	32.35	32.25	32.35	31.75	31.95	31.90	31.94	3164145	1010.75	5250	1924066	60.81
TVSELECT	EQ	22-Feb-2023	339.60	338.70	338.70	326.10	328.15	328.95	331.09	92502	306.26	4787	28711	31.04
TVSMOTOR	EQ	22-Feb-2023	1125.80	1120.00	1126.90	1108.05	1112.00	1114.30	1115.55	746146	8323.67	27992	327772	43.93
TVSSRICHAK	EQ	22-Feb-2023	2863.35	2877.70	2887.45	2775.50	2791.50	2801.35	2816.87	6054	170.53	1557	3048	50.35
TVTODAY	EQ	22-Feb-2023	215.70	215.55	215.95	212.00	214.00	212.95	213.23	166865	355.81	5268	103456	62.00
TVVISION	BE	22-Feb-2023	2.65	2.70	2.75	2.55	2.75	2.75	2.67	18654	0.50	56	-	-
TWL	EQ	22-Feb-2023	211.15	209.75	211.75	205.00	207.50	206.45	208.31	308618	642.88	3934	193652	62.75
UBL	EQ	22-Feb-2023	1464.35	1462.05	1463.95	1436.00	1437.00	1445.85	1443.10	303593	4381.15	42840	169024	55.67
UCALFUEL	EQ	22-Feb-2023	120.35	119.75	120.00	115.10	118.40	118.15	116.98	61585	72.04	1557	26846	43.59
UCOBANK	EQ	22-Feb-2023	24.15	23.75	25.60	23.55	24.45	24.45	24.64	27474440	6768.45	41681	4862846	17.70
UDAICEMENT	EQ	22-Feb-2023	30.95	30.95	31.20	29.90	30.25	30.05	30.38	222686	67.64	1028	166642	74.83
UFLEX	EQ	22-Feb-2023	477.70	471.30	472.95	443.00	445.50	445.25	450.80	835116	3764.72	30517	193081	23.12
UFO	EQ	22-Feb-2023	80.10	80.10	80.10	78.05	78.65	78.45	78.85	43510	34.31	745	32121	73.82
UGARSUGAR	EQ	22-Feb-2023	96.45	96.15	97.40	92.00	92.00	92.45	93.78	708825	664.76	6492	347697	49.05
UGROCAP	EQ	22-Feb-2023	153.60	154.05	154.05	147.90	148.05	148.85	150.58	43905	66.11	2006	24806	56.50
UGROCAP	N1	22-Feb-2023	672.00	667.10	677.50	667.01	671.00	671.00	667.26	151	1.01	7	147	97.35
UGROCAP	N7	22-Feb-2023	1011.50	1019.00	1019.00	1018.99	1018.99	1018.99	1018.99	17	0.17	2	17	100.00
UJAAS	BE	22-Feb-2023	2.00	2.10	2.10	2.05	2.10	2.10	2.10	159665	3.35	167	-	-
UJJIVAN	EQ	22-Feb-2023	263.40	260.10	263.50	250.10	255.65	256.15	257.13	244851	629.59	5109	154733	63.19
UJJIVANSFB	EQ	22-Feb-2023	27.90	27.95	28.00	26.55	26.70	26.75	27.03	6308127	1705.05	10088	2939415	46.60
ULTRACEMCO	EQ	22-Feb-2023	7340.55	7327.00	7331.85	7192.00	7222.70	7205.75	7241.77	402548	29151.58	43639	222725	55.33
UMA	SM	22-Feb-2023	34.25	34.00	34.00	32.50	33.00	32.95	33.28	56000	18.64	14	44000	78.57
UMAEXPORTS	EQ	22-Feb-2023	44.65	44.95	44.95	43.80	44.20	44.00	44.07	24645	10.86	638	16590	67.32
UMANGDAIRY	EQ	22-Feb-2023	59.45	59.55	61.05	58.65	59.00	59.40	59.76	8853	5.29	330	5744	64.88
UMESLTD	EQ	22-Feb-2023	3.95	4.00	4.00	3.80	3.90	3.90	3.89	10639	0.41	88	7544	70.91
UNICHEMLAB	EQ	22-Feb-2023	324.70	323.80	326.50	310.00	311.00	312.20	314.94	45270	142.57	2012	28245	62.39
UNIDT	EQ	22-Feb-2023	225.70	220.00	226.60	216.80	217.30	219.30	220.46	13154	29.00	652	7792	59.24
UNIENTER	EQ	22-Feb-2023	156.00	159.90	159.90	149.00	150.00	151.10	154.13	15568	23.99	619	7707	49.51
UNIINFO	EQ	22-Feb-2023	18.90	19.75	19.75	18.35	18.80	18.70	18.63	1873	0.35	54	1322	70.58
UNIONBANK	EQ	22-Feb-2023	69.55	69.50	69.50	67.25	67.40	67.60	68.03	7708120	5244.06	22034	2192605	28.45
UNIPARTS	EQ	22-Feb-2023	577.95	574.95	612.30	573.50	595.75	598.10	596.91	1595452	9523.38	47176	737966	46.25
UNITECH	BZ	22-Feb-2023	1.50	1.55	1.55	1.45	1.50	1.45	1.47	1541793	22.74	505	-	-
UNITEDPOLY	BE	22-Feb-2023	97.55	94.00	96.80	93.50	93.55	95.55	94.32	4319	4.07	80	-	-
UNITEDTEA	EQ	22-Feb-2023	277.25	278.05	278.05	273.15	274.00	275.50	275.13	521	1.43	42	458	87.91
UNIVASTU	EQ	22-Feb-2023	88.80	88.80	98.90	88.00	90.20	89.85	93.10	84173	78.36	1679	19654	23.35
UNIVCABLES	EQ	22-Feb-2023	381.35	385.55	388.75	369.10	373.20	374.10	378.44	175847	665.47	8015	53873	30.64
UNIVPHOTO	EQ	22-Feb-2023	411.30	411.00	412.45	390.00	394.80	394.85	399.71	2538	10.14	353	1746	68.79
UNOMINDA	EQ	22-Feb-2023	502.90	501.95	510.50	494.05	507.00	506.85	501.54	275821	1383.35	17779	161976	58.73
UPL	EQ	22-Feb-2023	747.15	745.05	749.30	736.55	741.50	739.30	741.78	1950321	14467.17	37077	1295755	66.44
URAVI	SM	22-Feb-2023	150.00	145.00	153.75	142.50	142.50	142.50	145.94	9600	14.01	4	9600	100.00
URJA	EQ	22-Feb-2023	8.40	8.40	8.45	8.10	8.25	8.25	8.23	1399453	115.22	3545	651031	46.52
USASEEDS	SM	22-Feb-2023	518.80	492.90	492.90	492.90	492.90	492.90	492.90	1200	5.91	1	1200	100.00
USHAMART	EQ	22-Feb-2023	175.55	174.50	176.50	166.05	167.85	167.65	170.46	1674924	2855.12	15756	1124231	67.12
UTIAMC	EQ	22-Feb-2023	675.00	679.00	682.00	669.00	670.25	674.40	675.00	46806	315.94	3307	22455	47.97
UTIBANKETF	EQ	22-Feb-2023	41.11	41.48	41.48	40.25	40.45	40.45	40.58	19188870	7786.91	1142	18445428	96.13
UTINEXT50	EQ	22-Feb-2023	40.45	40.46	40.79	39.78	39.80	39.86	39.90	43630	17.41	679	33373	76.49
UTINIFTETF	EQ	22-Feb-2023	1901.11	1901.12	1901.12	1870.01	1877.00	1874.93	1875.93	11140	208.98	235	9644	86.57
UTISENSETF	EQ	22-Feb-2023	646.00	646.31	646.31	634.30	640.35	636.93	638.41	1183	7.55	186	966	81.66
UTISXN50	EQ	22-Feb-2023	49.15	49.17	49.17	48.01	48.60	48.60	48.53	159	0.08	53	136	85.53
UTTAMSUGAR	EQ	22-Feb-2023	252.10	257.00	259.40	250.65	250.75	251.50	254.31	109156	277.60	3296	57469	52.65
V2RETAIL	EQ	22-Feb-2023	87.60	86.05	88.00	85.70	86.40	86.30	86.46	8949	7.74	204	6303	70.43
VADILALIND	EQ	22-Feb-2023	2666.20	2675.00	2680.00	2592.30	2618.00	2604.15	2613.40	9321	243.60	1590	6340	68.02
VAIBHAVGBL	EQ	22-Feb-2023	328.45	328.85	338.00	316.70	324.90	321.80	325.67	401785	1308.50	17441	91887	22.87
VAISHALI	EQ	22-Feb-2023	169.45	170.25	170.80	157.10	163.05	163.05	162.93	273379	445.41	3989	161795	59.18
VAKRANGEE	EQ	22-Feb-2023	23.30	23.30	23.35	22.60	22.80	22.70	22.93	1772161	406.33	5547	1087308	61.35
VALIANTORG	EQ	22-Feb-2023	413.55	413.90	438.00	411.20	424.70	415.45	421.78	125378	528.82	11479	43279	34.52
VARDHACRLC	EQ	22-Feb-2023	50.20	50.10	50.55	49.75	50.00	49.90	50.16	11837	5.94	201	8394	70.91
VARDMNPOLY	EQ	22-Feb-2023	19.70	19.65	19.95	18.80	18.85	18.95	19.29	7638	1.47	133	6010	78.69
VARROC	EQ	22-Feb-2023	264.40	263.10	263.10	255.30	257.80	258.80	259.96	119771	311.35	9625	45942	38.36
VASCONEQ	EQ	22-Feb-2023	31.25	31.15	31.15	29.90	30.25	30.20	30.36	596496	181.07	1952	303046	50.80
VASWANI	EQ	22-Feb-2023	23.15	23.15	23.75	22.50	23.00	23.05	23.11	41914	9.69	324	25653	61.20
VBL	EQ	22-Feb-2023	1324.50	1322.00	1332.80	1298.00	1302.95	1306.75	1318.52	831050	10957.57	33266	370648	44.60
VCL	EQ	22-Feb-2023	2.75	2.85	2.85	2.70	2.80	2.75	2.76	338837	9.34	674	220971	65.21
VEDL	EQ	22-Feb-2023	308.05	306.85	307.85	301.15	302.95	303.25	303.37	6166923	18708.69	87001	2706994	43.90
VEEKAYEM	SM	22-Feb-2023	45.00	42.80	42.80	42.80	42.80	42.80	42.80	4000	1.71	1	4000	100.00
VENKEYS	EQ	22-Feb-2023	1693.15	1686.60	1686.60	1642.50	1671.00	1657.90	1659.13	37130	616.04	4910	9765	26.30
VENUSPIPES	EQ	22-Feb-2023	720.35	722.90	729.00	720.80	729.00	726.70	725.26	113065	820.02	1352	64910	57.41
VENUSREM	EQ	22-Feb-2023	148.65	149.00	153.45	145.80	148.40	147.75	149.03	38324	57.11	1220	12360	32.25
VERA	SM	22-Feb-2023	62.05	65.15	65.15	65.15	65.15	65.15	65.15	4500	2.93	3	4500	100.00
VERANDA	EQ	22-Feb-2023	202.25	202.25	202.25	193.85	195.25	196.60	197.06	47720	94.04	1783	30755	64.45
VERTOZ	BE	22-Feb-2023	203.70	201.00	207.50	195.00	197.50	198.20	201.87	25090	50.65	767	-	-
VESUVIUS	EQ	22-Feb-2023	1794.45	1794.45	1807.00	1680.80	1681.20	1694.80	1735.56	14485	251.40	2702	8182	56.49
VETO	EQ	22-Feb-2023	93.20	94.60	95.40	90.65	92.00	92.20	93.06	58644	54.57	1597	26345	44.92
VGUARD	EQ	22-Feb-2023	250.85	249.80	252.15	237.30	241.20	241.40	242.35	740421	1794.40	20571	328636	44.39
VHL	EQ	22-Feb-2023	2667.35	2687.05	2687.90	2656.65	2661.00	2679.35	2677.83	515	13.79	61	470	91.26
VIDHIING	EQ	22-Feb-2023	329.95	330.15	339.90	329.05	338.50	335.85	334.56	21747	72.76	946	16676	76.68
VIJAYA	EQ	22-Feb-2023	389.70	389.70	398.50	387.30	389.20	390.10	390.54	27847	108.75	3611	11426	41.03
VIJIFIN	BE	22-Feb-2023	2.75	2.75	2.80	2.65	2.70	2.65	2.69	26474	0.71	209	-	-
VIKASECO	EQ	22-Feb-2023	3.00	2.95	3.00	2.90	2.95	2.95	2.94	4001444	117.78	2109	2009899	50.23
VIKASLIFE	EQ	22-Feb-2023	4.00	4.00	4.05	3.95	4.00	3.95	3.99	11731964	468.52	3623	8715439	74.29
VIKASPROP	BZ	22-Feb-2023	0.55	0.60	0.60	0.50	0.55	0.55	0.55	278586	1.54	298	-	-
VIKASWSP	BZ	22-Feb-2023	1.30	1.25	1.30	1.25	1.25	1.25	1.25	58795	0.74	141	-	-
VIMTALABS	EQ	22-Feb-2023	318.60	318.60	318.60	312.95	317.00	315.95	315.99	22685	71.68	1824	15835	69.80
VINATIORGA	EQ	22-Feb-2023	1858.95	1855.00	1882.00	1845.00	1874.80	1875.80	1865.43	40338	752.48	5850	24042	59.60
VINDHYATEL	EQ	22-Feb-2023	1651.15	1635.00	1662.20	1586.65	1619.10	1604.80	1621.79	11305	183.34	1910	5347	47.30
VINEETLAB	EQ	22-Feb-2023	55.60	57.45	57.45	54.00	55.45	55.05	54.85	10582	5.80	260	6278	59.33
VINNY	BE	22-Feb-2023	303.25	305.00	318.40	304.00	318.40	318.40	316.31	45157	142.83	822	-	-
VINYLINDIA	EQ	22-Feb-2023	369.55	369.00	369.00	360.60	363.00	363.40	363.60	17624	64.08	1172	11055	62.73
VIPCLOTHNG	EQ	22-Feb-2023	42.95	42.60	43.15	40.70	41.10	41.00	41.49	219959	91.26	949	154565	70.27
VIPIND	EQ	22-Feb-2023	660.65	658.00	667.95	658.00	667.95	665.90	662.82	69120	458.14	4740	36493	52.80
VIPULLTD	BE	22-Feb-2023	13.10	13.10	13.60	12.45	12.60	12.65	12.89	10313	1.33	40	-	-
VISAKAIND	EQ	22-Feb-2023	386.30	388.00	405.50	380.05	382.05	381.80	390.81	163789	640.10	7733	52276	31.92
VISASTEEL	BE	22-Feb-2023	12.60	12.60	12.60	12.00	12.00	12.00	12.14	23447	2.85	134	-	-
VISESHINFO	BE	22-Feb-2023	0.45	0.45	0.50	0.45	0.50	0.45	0.47	4422427	20.79	2409	-	-
VISHAL	EQ	22-Feb-2023	19.85	19.85	20.50	19.35	19.95	19.75	19.84	146916	29.15	1011	47822	32.55
VISHNU	EQ	22-Feb-2023	293.80	300.00	300.00	290.10	292.20	292.60	294.69	55410	163.29	1541	43982	79.38
VISHWARAJ	EQ	22-Feb-2023	15.85	15.85	15.85	15.65	15.75	15.70	15.72	291194	45.77	1081	238130	81.78
VITAL	SM	22-Feb-2023	100.80	99.00	100.00	95.15	97.40	95.85	97.39	38400	37.40	32	32400	84.38
VIVIANA	SM	22-Feb-2023	92.50	93.00	93.15	90.00	90.10	90.10	91.97	38000	34.95	13	34000	89.47
VIVIDHA	EQ	22-Feb-2023	1.00	1.05	1.05	0.95	1.00	1.00	1.00	473469	4.74	609	309800	65.43
VIVO	SM	22-Feb-2023	111.30	105.75	105.75	105.75	105.75	105.75	105.75	4800	5.08	3	3200	66.67
VLSFINANCE	EQ	22-Feb-2023	161.40	161.40	163.65	153.35	153.35	154.35	156.65	49051	76.84	1548	24154	49.24
VMARCIND	SM	22-Feb-2023	52.20	50.05	50.35	49.00	50.20	50.20	49.71	27000	13.42	9	18000	66.67
VMART	EQ	22-Feb-2023	2450.75	2463.05	2463.05	2382.95	2439.00	2432.70	2409.00	25683	618.70	4758	12265	47.76
VOLTAMP	EQ	22-Feb-2023	2867.35	2867.35	2870.95	2763.35	2764.25	2774.40	2800.99	9200	257.69	2945	4690	50.98
VOLTAS	EQ	22-Feb-2023	895.80	898.10	927.40	895.80	914.20	914.20	914.01	7876349	71990.96	173030	2672856	33.94
VRLLOG	EQ	22-Feb-2023	567.05	567.00	569.05	543.05	558.80	562.90	556.94	176712	984.19	11154	73459	41.57
VSCL	SM	22-Feb-2023	34.15	34.15	34.15	34.15	34.15	34.15	34.15	3000	1.02	1	3000	100.00
VSSL	EQ	22-Feb-2023	327.80	325.40	337.95	323.05	336.95	328.85	330.68	57062	188.69	4121	22125	38.77
VSTIND	EQ	22-Feb-2023	3134.60	3144.00	3194.80	3129.55	3175.00	3156.40	3170.51	17437	552.84	3380	4098	23.50
VSTTILLERS	EQ	22-Feb-2023	2276.55	2272.85	2275.10	2224.40	2260.00	2269.40	2261.92	1597	36.12	382	1133	70.95
VTL	EQ	22-Feb-2023	314.30	315.30	315.30	307.00	311.60	313.20	310.02	246584	764.46	10888	121244	49.17
WABAG	EQ	22-Feb-2023	323.45	321.00	322.45	310.55	313.10	312.65	316.62	129156	408.94	9303	66649	51.60
WALCHANNAG	EQ	22-Feb-2023	62.75	63.20	63.25	59.65	59.65	59.65	60.33	67729	40.86	993	57484	84.87
WANBURY	BE	22-Feb-2023	40.15	40.00	40.00	39.20	39.95	39.95	39.36	1086	0.43	14	-	-
WATERBASE	EQ	22-Feb-2023	70.80	71.75	71.75	69.50	69.55	69.65	70.08	17232	12.08	436	11772	68.31
WEALTH	EQ	22-Feb-2023	340.70	342.20	342.20	330.00	330.00	332.80	334.19	1022	3.42	78	829	81.12
WEBELSOLAR	EQ	22-Feb-2023	81.30	81.30	81.85	78.00	78.95	78.75	79.24	124240	98.45	1981	88782	71.46
WEIZMANIND	EQ	22-Feb-2023	100.60	100.60	101.35	94.55	95.30	95.60	96.46	16301	15.72	655	9743	59.77
WEL	EQ	22-Feb-2023	221.45	221.45	221.45	210.40	210.40	210.40	213.19	2123	4.53	157	2005	94.44
WELCORP	EQ	22-Feb-2023	192.95	192.15	194.20	186.10	187.00	187.30	189.22	353180	668.27	5661	146484	41.48
WELENT	EQ	22-Feb-2023	137.00	136.85	136.85	134.10	134.40	135.15	135.47	76803	104.05	1790	41915	54.57
WELINV	EQ	22-Feb-2023	266.50	271.95	272.00	260.00	260.00	262.90	263.26	116	0.31	18	107	92.24
WELSPUNIND	EQ	22-Feb-2023	70.75	71.40	71.40	68.05	68.30	68.40	69.10	592719	409.54	5389	276451	46.64
WENDT	EQ	22-Feb-2023	8694.55	8628.90	8639.95	8512.40	8578.00	8539.80	8573.99	263	22.55	151	174	66.16
WESTLIFE	EQ	22-Feb-2023	681.05	685.00	685.00	653.35	656.95	656.20	667.96	270615	1807.59	13268	208957	77.22
WEWIN	EQ	22-Feb-2023	42.00	42.95	43.00	42.05	42.60	42.20	42.70	1716	0.73	68	1499	87.35
WHEELS	EQ	22-Feb-2023	518.55	518.55	521.15	510.45	512.95	512.50	516.07	5152	26.59	546	3722	72.24
WHIRLPOOL	EQ	22-Feb-2023	1297.95	1295.00	1297.55	1270.00	1274.15	1279.05	1283.68	88454	1135.47	8744	31449	35.55
WILLAMAGOR	EQ	22-Feb-2023	20.35	20.80	21.35	20.35	20.55	20.60	20.96	5741	1.20	200	4616	80.40
WINDLAS	EQ	22-Feb-2023	250.15	250.30	252.85	247.50	248.50	248.00	248.79	12243	30.46	707	7340	59.95
WINDMACHIN	EQ	22-Feb-2023	43.95	44.00	44.05	42.60	42.85	43.00	43.12	62041	26.75	543	37352	60.21
WINPRO	EQ	22-Feb-2023	3.50	3.50	3.55	3.45	3.55	3.55	3.50	101837	3.57	121	69747	68.49
WIPL	BE	22-Feb-2023	89.00	84.55	85.50	84.55	85.50	85.50	84.71	555	0.47	5	-	-
WIPRO	EQ	22-Feb-2023	402.75	399.50	400.35	394.45	394.50	395.15	396.75	3441686	13654.83	90378	1845291	53.62
WOCKPHARMA	EQ	22-Feb-2023	192.80	196.50	205.95	194.20	195.20	196.35	200.69	4015628	8058.98	47495	561658	13.99
WONDERLA	EQ	22-Feb-2023	417.25	416.00	425.00	413.00	414.45	415.85	419.35	132658	556.30	8380	66756	50.32
WORTH	EQ	22-Feb-2023	103.45	101.10	102.55	100.10	102.55	101.70	100.99	3829	3.87	161	2613	68.24
WSTCSTPAPR	EQ	22-Feb-2023	497.15	495.00	497.00	473.65	480.50	478.60	480.68	191330	919.68	6852	109559	57.26
XCHANGING	EQ	22-Feb-2023	59.10	59.05	59.40	57.25	58.00	57.70	58.14	128232	74.55	1726	72033	56.17
XELPMOC	EQ	22-Feb-2023	134.80	136.00	136.45	133.40	133.50	135.00	134.89	7358	9.93	310	5268	71.60
XPROINDIA	EQ	22-Feb-2023	540.00	535.00	557.80	534.15	535.00	539.35	546.49	32572	178.00	3286	20820	63.92
YAARI	EQ	22-Feb-2023	13.15	13.25	13.30	12.90	12.90	12.95	13.04	169633	22.13	719	129390	76.28
YESBANK	EQ	22-Feb-2023	16.70	16.65	16.70	16.10	16.15	16.30	16.37	106084194	17368.93	76816	32953922	31.06
YUKEN	EQ	22-Feb-2023	539.25	532.30	540.00	528.85	537.00	532.40	535.48	3415	18.29	191	2192	64.19
ZEEL	EQ	22-Feb-2023	210.65	210.65	211.00	200.00	201.95	206.35	208.20	5867677	12216.62	37073	2728252	46.50
ZEELEARN	EQ	22-Feb-2023	3.85	3.50	3.50	3.50	3.50	3.50	3.50	409045	14.32	869	408601	99.89
ZEEMEDIA	EQ	22-Feb-2023	9.80	9.80	10.25	9.60	9.75	9.70	9.87	1737201	171.41	2074	1033790	59.51
ZENITHEXPO	BE	22-Feb-2023	103.50	105.60	108.35	98.35	98.35	98.35	102.25	2355	2.41	79	-	-
ZENITHSTL	EQ	22-Feb-2023	4.65	4.65	4.65	4.45	4.60	4.55	4.55	221193	10.07	491	171207	77.40
ZENSARTECH	EQ	22-Feb-2023	293.45	290.00	308.45	284.05	286.90	286.10	296.03	10432576	30883.62	111777	1620177	15.53
ZENTEC	EQ	22-Feb-2023	256.75	255.00	256.10	243.20	248.00	247.70	248.01	1465665	3634.98	23596	419569	28.63
ZFCVINDIA	EQ	22-Feb-2023	10196.45	10252.45	10290.00	10165.80	10215.00	10221.75	10221.31	3226	329.74	1377	2010	62.31
ZIMLAB	EQ	22-Feb-2023	75.20	75.05	75.05	71.45	73.65	73.05	72.30	8603	6.22	204	5498	63.91
ZODIAC	EQ	22-Feb-2023	104.45	105.00	105.75	101.00	101.00	101.50	102.20	15141	15.47	852	9655	63.77
ZODIACLOTH	EQ	22-Feb-2023	91.40	91.10	92.30	90.50	90.50	91.05	91.16	6070	5.53	173	3057	50.36
ZOMATO	EQ	22-Feb-2023	55.35	54.85	55.40	52.60	52.70	52.95	53.83	75802021	40802.27	114054	13985884	18.45
ZOTA	EQ	22-Feb-2023	311.05	305.60	312.00	301.50	311.95	309.20	306.68	14687	45.04	538	8724	59.40
ZUARI	EQ	22-Feb-2023	144.00	143.05	143.60	137.95	138.00	138.40	140.23	52974	74.29	1307	34320	64.79
ZUARIIND	EQ	22-Feb-2023	116.15	115.00	116.70	112.50	114.80	113.45	114.39	26776	30.63	892	18694	69.82
ZYDUSLIFE	EQ	22-Feb-2023	468.45	467.70	469.45	460.10	464.25	464.25	464.26	715217	3320.48	11940	378712	52.95
ZYDUSWELL	EQ	22-Feb-2023	1462.30	1462.30	1462.30	1437.80	1460.10	1447.55	1443.94	34379	496.41	4949	23473	68.28