nse-sec-bhavdata-full-2022-11-22.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-Nov-2022	89.85	90.10	92.40	90.10	91.00	91.30	91.30	81087	74.04	2653	41121	50.71
21STCENMGM	EQ	22-Nov-2022	22.00	21.80	22.40	21.80	22.40	22.40	22.19	3152	0.70	37	1550	49.18
3IINFOLTD	EQ	22-Nov-2022	42.50	42.70	43.20	42.00	42.20	42.10	42.41	343236	145.56	2830	169039	49.25
3MINDIA	EQ	22-Nov-2022	23738.55	23600.00	23738.45	23001.00	23100.00	23168.15	23339.65	2662	621.30	1442	1069	40.16
3PLAND	EQ	22-Nov-2022	16.85	16.60	17.35	16.55	17.25	17.20	17.10	1362	0.23	45	999	73.35
4THDIM	EQ	22-Nov-2022	88.50	87.95	90.25	86.95	89.90	89.35	89.23	7448	6.65	81	6273	84.22
522GS2025	GS	22-Nov-2022	97.35	97.35	97.35	97.35	97.35	97.35	97.35	400	0.39	2	400	100.00
574GS2026	GS	22-Nov-2022	97.80	95.50	95.50	95.50	95.50	95.50	95.50	1000	0.96	1	1000	100.00
577GS2030	GS	22-Nov-2022	91.00	92.35	92.35	92.32	92.32	92.32	92.34	500	0.46	2	500	100.00
5PAISA	EQ	22-Nov-2022	307.50	307.35	311.95	305.00	307.75	306.60	307.18	17948	55.13	1377	8907	49.63
619GS2034	GS	22-Nov-2022	91.90	91.90	91.90	91.90	91.90	91.90	91.90	100	0.09	1	100	100.00
63MOONS	EQ	22-Nov-2022	142.15	142.50	146.95	142.20	143.35	143.05	144.65	39471	57.10	1555	21877	55.43
654GS2032	GS	22-Nov-2022	98.10	96.35	96.35	96.35	96.35	96.35	96.35	100	0.10	1	100	100.00
667GS2035	GS	22-Nov-2022	97.10	97.10	97.10	97.10	97.10	97.10	97.10	1	0.00	1	1	100.00
667GS2050	GS	22-Nov-2022	96.50	93.02	97.69	93.01	97.69	97.69	93.08	1501	1.40	17	1500	99.93
669GS2024	GS	22-Nov-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	600	0.61	2	500	83.33
695GS2061	GS	22-Nov-2022	95.00	97.00	97.20	96.01	96.10	96.10	96.99	3475	3.37	10	3236	93.12
699GS2051	GS	22-Nov-2022	98.00	98.00	98.00	96.26	96.91	96.91	97.25	7715	7.50	13	7715	100.00
710GS2029	GS	22-Nov-2022	100.76	100.77	100.77	99.90	99.90	99.90	100.31	2500	2.51	3	2500	100.00
719GS2060	GS	22-Nov-2022	98.50	100.40	100.40	97.50	97.50	97.50	97.51	301	0.29	2	301	100.00
726GS2032	GS	22-Nov-2022	102.00	101.65	102.45	101.65	102.35	102.35	102.39	16338	16.73	4	16338	100.00
727GS2026	GS	22-Nov-2022	102.25	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	2	1000	100.00
738GS2027	GS	22-Nov-2022	104.30	104.60	104.60	104.35	104.35	104.35	104.48	200	0.21	2	200	100.00
74GS2062	GS	22-Nov-2022	101.74	101.35	101.35	100.55	100.85	100.85	100.78	1001	1.01	6	1000	99.90
754GS2036	GS	22-Nov-2022	101.97	101.98	101.98	101.45	101.90	101.84	101.63	62017	63.03	75	61817	99.68
768GS2023	GS	22-Nov-2022	104.10	103.94	103.94	103.94	103.94	103.94	103.94	250000	259.85	3	250000	100.00
A2ZINFRA	EQ	22-Nov-2022	10.40	10.60	10.70	10.30	10.30	10.40	10.43	118574	12.36	360	89320	75.33
AAKASH	EQ	22-Nov-2022	8.10	8.25	8.35	7.70	7.70	7.70	7.75	1159986	89.84	1532	662731	57.13
AAREYDRUGS	EQ	22-Nov-2022	35.90	36.50	36.95	36.00	36.10	36.20	36.40	15995	5.82	189	10970	68.58
AARON	BE	22-Nov-2022	158.30	158.30	160.00	153.55	160.00	158.35	158.66	2555	4.05	89	-	-
AARTIDRUGS	EQ	22-Nov-2022	463.95	465.90	466.40	459.55	460.45	461.00	463.06	48593	225.02	2050	32359	66.59
AARTIIND	EQ	22-Nov-2022	669.35	670.55	680.55	668.00	672.50	672.45	674.42	1251198	8438.38	22825	741762	59.28
AARTISURF	EQ	22-Nov-2022	699.00	699.00	717.00	698.00	705.00	701.15	705.09	5942	41.90	886	2548	42.88
AARVEEDEN	EQ	22-Nov-2022	24.55	25.25	25.65	24.00	24.15	24.15	24.58	13317	3.27	138	9193	69.03
AARVI	EQ	22-Nov-2022	150.35	155.80	165.35	154.95	163.00	163.05	161.87	107342	173.76	2811	58408	54.41
AAVAS	EQ	22-Nov-2022	1921.90	1931.55	1962.45	1916.50	1929.50	1932.75	1943.89	66567	1293.99	10591	31738	47.68
ABAN	EQ	22-Nov-2022	46.75	46.30	47.80	46.30	46.50	46.85	46.98	101888	47.87	1626	54149	53.15
ABB	EQ	22-Nov-2022	3082.95	3089.00	3115.50	3043.05	3068.00	3059.45	3069.74	318799	9786.29	39186	173250	54.34
ABBOTINDIA	EQ	22-Nov-2022	19592.50	19600.00	19770.05	19502.55	19750.00	19730.80	19672.39	8493	1670.78	3450	2886	33.98
ABCAPITAL	EQ	22-Nov-2022	126.35	126.85	127.50	125.20	125.40	125.70	126.23	1459942	1842.92	9899	500848	34.31
ABCOTS	SM	22-Nov-2022	45.55	45.55	45.55	45.55	45.55	45.55	45.55	4000	1.82	1	4000	100.00
ABFRL	EQ	22-Nov-2022	311.10	309.50	310.65	306.30	309.05	309.35	308.44	1341395	4137.40	19131	574487	42.83
ABMINTLLTD	BE	22-Nov-2022	67.00	67.00	67.00	65.00	67.00	67.00	66.96	537	0.36	11	-	-
ABSLAMC	EQ	22-Nov-2022	421.60	421.00	422.50	418.00	420.65	420.95	420.81	123495	519.68	2022	109081	88.33
ABSLBANETF	EQ	22-Nov-2022	42.31	44.27	44.27	42.32	42.39	42.42	42.42	4597	1.95	147	2555	55.58
ABSLNN50ET	EQ	22-Nov-2022	43.44	44.45	44.45	43.30	43.55	43.72	43.65	465	0.20	39	438	94.19
ACC	EQ	22-Nov-2022	2456.75	2458.00	2493.95	2440.05	2457.50	2460.85	2471.06	290733	7184.20	17854	44548	15.32
ACCELYA	EQ	22-Nov-2022	1537.05	1549.95	1565.95	1540.00	1560.00	1549.00	1554.15	25940	403.15	3620	12953	49.93
ACCORD	SM	22-Nov-2022	32.00	33.50	33.50	33.50	33.50	33.50	33.50	2000	0.67	1	2000	100.00
ACCURACY	EQ	22-Nov-2022	189.75	188.90	188.90	176.00	177.15	177.20	181.32	29231	53.00	1207	17812	60.94
ACE	EQ	22-Nov-2022	311.00	312.20	317.60	309.15	315.80	315.55	313.44	323745	1014.74	7884	115930	35.81
ACEINTEG	EQ	22-Nov-2022	70.70	74.20	74.20	67.20	67.20	67.20	72.28	60943	44.05	823	36608	60.07
ACI	EQ	22-Nov-2022	458.15	460.80	478.00	450.00	456.00	454.85	460.31	4464605	20551.02	106875	1985266	44.47
ADANIENT	EQ	22-Nov-2022	4001.85	4001.85	4056.00	3988.00	4034.90	4034.00	4031.64	1705043	68741.18	61621	333908	19.58
ADANIGREEN	EQ	22-Nov-2022	2003.30	2013.35	2020.45	1980.00	1983.95	1986.10	1993.33	629553	12549.04	41766	217506	34.55
ADANIPORTS	EQ	22-Nov-2022	871.60	871.60	885.75	870.50	881.25	882.45	880.08	5466001	48105.03	69130	1596729	29.21
ADANIPOWER	BE	22-Nov-2022	331.20	332.00	335.00	325.00	329.00	328.50	328.20	1318384	4326.98	34668	-	-
ADANITRANS	EQ	22-Nov-2022	3018.70	3018.10	3031.95	2851.25	2869.00	2875.15	2917.48	608750	17760.14	38447	157559	25.88
ADFFOODS	EQ	22-Nov-2022	714.40	719.20	780.00	714.45	751.00	751.95	763.61	100162	764.84	5219	29908	29.86
ADL	BE	22-Nov-2022	59.90	61.50	61.90	59.00	59.00	59.00	59.71	406	0.24	23	-	-
ADORWELD	EQ	22-Nov-2022	864.20	860.00	869.95	840.70	847.90	844.50	857.62	7449	63.88	1056	5659	75.97
ADROITINFO	EQ	22-Nov-2022	19.80	19.80	20.45	18.85	19.30	19.15	19.29	45410	8.76	297	32087	70.66
ADSL	EQ	22-Nov-2022	105.80	106.90	107.75	102.00	103.30	103.35	104.85	113566	119.07	2371	62287	54.85
ADVANIHOTR	EQ	22-Nov-2022	79.35	78.80	80.30	78.30	78.50	78.45	78.98	22079	17.44	480	16450	74.51
ADVENZYMES	EQ	22-Nov-2022	272.80	272.90	275.50	271.45	272.70	273.05	273.19	30596	83.59	2155	18823	61.52
AEGISCHEM	EQ	22-Nov-2022	318.65	320.05	327.90	317.05	318.20	319.00	321.59	319361	1027.02	10557	103627	32.45
AETHER	EQ	22-Nov-2022	921.20	927.00	949.00	916.30	924.50	921.15	930.32	92795	863.29	5263	37549	40.46
AFFLE	EQ	22-Nov-2022	1260.35	1264.65	1272.40	1230.00	1235.00	1234.90	1247.19	113991	1421.69	10239	55935	49.07
AGARIND	EQ	22-Nov-2022	638.50	638.30	639.85	625.80	626.65	629.65	634.74	28123	178.51	3244	14708	52.30
AGI	EQ	22-Nov-2022	286.95	287.75	295.30	280.50	286.00	285.60	288.00	162886	469.11	6829	60222	36.97
AGNI	SM	22-Nov-2022	24.60	24.60	25.80	24.60	25.80	25.80	25.46	60000	15.28	6	60000	100.00
AGRITECH	EQ	22-Nov-2022	93.55	93.10	96.55	93.05	96.35	96.15	95.44	3374	3.22	253	1482	43.92
AGROPHOS	EQ	22-Nov-2022	37.90	38.85	38.85	37.10	37.25	37.35	37.71	41287	15.57	434	15564	37.70
AGSTRA	EQ	22-Nov-2022	74.70	74.85	75.45	74.15	74.45	74.40	74.59	112457	83.88	1659	66043	58.73
AHLADA	BE	22-Nov-2022	103.50	102.00	103.50	99.00	103.00	103.00	100.29	7273	7.29	73	-	-
AHLEAST	BE	22-Nov-2022	113.55	113.55	116.45	109.15	112.05	111.10	112.88	12962	14.63	169	-	-
AHLUCONT	EQ	22-Nov-2022	443.45	442.90	446.00	436.90	440.15	442.10	441.24	26913	118.75	1842	10601	39.39
AIAENG	EQ	22-Nov-2022	2703.80	2717.35	2743.95	2681.30	2716.00	2723.90	2712.76	34809	944.28	8900	18777	53.94
AILIMITED	SM	22-Nov-2022	28.50	29.90	29.90	29.90	29.90	29.90	29.90	6000	1.79	2	6000	100.00
AIRAN	EQ	22-Nov-2022	16.95	17.00	17.20	16.90	17.00	17.05	17.09	56907	9.72	393	36443	64.04
AIROLAM	EQ	22-Nov-2022	80.05	80.00	96.05	80.00	92.10	93.95	93.05	480752	447.32	5762	95728	19.91
AIRTELPP	E1	22-Nov-2022	474.70	480.00	480.00	466.25	468.15	468.85	471.75	84755	399.83	1859	46918	55.36
AJANTPHARM	EQ	22-Nov-2022	1229.25	1226.10	1282.70	1183.55	1221.70	1221.95	1223.48	52454	641.77	6387	14995	28.59
AJMERA	EQ	22-Nov-2022	278.65	279.70	289.90	277.15	287.10	286.70	283.62	50330	142.74	2081	24888	49.45
AJOONI	EQ	22-Nov-2022	7.95	8.20	8.20	7.85	8.00	8.05	8.03	1615842	129.80	565	834126	51.62
AJRINFRA	EQ	22-Nov-2022	1.45	1.45	1.50	1.40	1.45	1.45	1.45	324700	4.71	317	276401	85.13
AKASH	EQ	22-Nov-2022	34.05	35.55	35.55	33.50	34.15	33.80	34.20	15848	5.42	173	11708	73.88
AKG	BE	22-Nov-2022	58.50	61.00	61.35	56.25	58.65	58.60	59.05	29967	17.70	62	-	-
AKSHAR	EQ	22-Nov-2022	47.35	49.70	49.70	49.70	49.70	49.70	49.70	28343	14.09	87	28343	100.00
AKSHARCHEM	EQ	22-Nov-2022	313.25	317.85	319.45	305.25	307.85	308.40	313.02	6554	20.52	782	2804	42.78
AKSHOPTFBR	EQ	22-Nov-2022	10.15	10.15	10.40	10.00	10.15	10.15	10.18	277181	28.21	500	208271	75.14
AKZOINDIA	EQ	22-Nov-2022	2351.75	2355.00	2399.90	2325.00	2355.00	2351.75	2336.84	22848	533.92	2465	19192	84.00
ALANKIT	EQ	22-Nov-2022	11.05	11.15	11.45	11.00	11.15	11.10	11.25	144115	16.22	522	85436	59.28
ALBERTDAVD	EQ	22-Nov-2022	595.30	590.00	602.00	583.95	594.90	593.25	594.98	3024	17.99	251	2169	71.73
ALEMBICLTD	EQ	22-Nov-2022	74.10	74.00	74.45	72.50	73.15	72.95	73.12	118812	86.87	1669	62793	52.85
ALICON	EQ	22-Nov-2022	1067.90	1076.95	1098.95	1030.60	1038.00	1041.20	1067.34	42738	456.16	4619	16302	38.14
ALKALI	EQ	22-Nov-2022	119.40	120.20	120.95	115.00	116.00	115.45	117.37	50195	58.91	1322	27598	54.98
ALKEM	EQ	22-Nov-2022	3084.35	3090.00	3099.75	3050.00	3090.90	3088.60	3078.36	34908	1074.59	6926	12798	36.66
ALKYLAMINE	EQ	22-Nov-2022	2780.70	2784.00	2882.00	2784.00	2880.00	2867.30	2841.12	36525	1037.72	6101	13606	37.25
ALLCARGO	EQ	22-Nov-2022	469.65	467.55	481.30	462.20	469.05	469.90	471.99	637861	3010.65	16915	159844	25.06
ALLSEC	EQ	22-Nov-2022	454.75	452.00	461.00	452.00	459.00	456.85	455.57	9239	42.09	654	7204	77.97
ALMONDZ	EQ	22-Nov-2022	74.80	76.25	76.80	74.30	75.35	75.50	75.92	6687	5.08	179	3167	47.36
ALOKINDS	BE	22-Nov-2022	15.15	15.30	15.30	14.95	15.00	15.00	15.05	1869423	281.29	4290	-	-
ALPA	EQ	22-Nov-2022	59.15	61.50	63.45	53.20	54.25	53.80	58.40	488701	285.39	6295	182888	37.42
ALPHAGEO	EQ	22-Nov-2022	272.00	270.20	278.00	265.30	278.00	275.15	271.87	14213	38.64	613	11046	77.72
ALPSINDUS	EQ	22-Nov-2022	2.15	2.25	2.25	2.10	2.25	2.25	2.23	41223	0.92	62	39403	95.58
AMARAJABAT	EQ	22-Nov-2022	630.65	630.00	645.00	627.15	642.00	642.05	640.28	1676257	10732.67	38333	473772	28.26
AMBER	EQ	22-Nov-2022	2031.70	2041.90	2041.90	1980.50	1987.00	1986.50	1994.46	65324	1302.86	8041	40741	62.37
AMBICAAGAR	BE	22-Nov-2022	29.00	29.45	29.45	28.15	28.50	28.35	28.46	26707	7.60	137	-	-
AMBIKCO	EQ	22-Nov-2022	1515.30	1527.25	1527.25	1488.30	1498.00	1500.70	1502.78	13590	204.23	3023	7007	51.56
AMBUJACEM	EQ	22-Nov-2022	564.05	564.00	578.45	560.50	566.90	565.85	570.10	7405911	42221.14	129582	2467736	33.32
AMDIND	BE	22-Nov-2022	58.40	57.80	59.00	55.50	55.50	55.50	56.78	51677	29.34	553	-	-
AMEYA	SM	22-Nov-2022	54.50	52.50	52.50	52.00	52.00	52.00	52.15	16000	8.34	4	16000	100.00
AMIABLE	ST	22-Nov-2022	139.95	133.00	133.00	133.00	133.00	133.00	133.00	8000	10.64	5	8000	100.00
AMIORG	EQ	22-Nov-2022	885.35	885.00	891.00	883.55	887.35	886.25	886.11	21459	190.15	1746	8677	40.44
AMJLAND	EQ	22-Nov-2022	28.55	28.00	28.55	26.75	27.15	27.05	27.38	56223	15.40	383	35561	63.25
AMJUMBO	ST	22-Nov-2022	25.30	25.80	25.80	24.05	24.05	24.05	25.22	24000	6.05	2	24000	100.00
AMRUTANJAN	EQ	22-Nov-2022	707.30	705.30	708.65	700.00	704.00	701.75	703.72	23075	162.38	2901	14236	61.69
ANANDRATHI	EQ	22-Nov-2022	704.05	702.05	710.00	702.05	704.00	706.65	706.62	17720	125.21	1844	10812	61.02
ANANTRAJ	EQ	22-Nov-2022	102.20	102.65	106.50	101.05	102.55	101.75	103.55	2139326	2215.28	20798	903136	42.22
ANDHRAPAP	EQ	22-Nov-2022	427.85	434.90	434.90	423.80	431.30	429.85	428.50	48105	206.13	2409	23829	49.54
ANDHRSUGAR	EQ	22-Nov-2022	128.30	128.05	130.10	128.00	129.00	128.80	128.74	58081	74.78	1951	34550	59.49
ANDREWYU	EQ	22-Nov-2022	22.75	22.90	23.25	22.60	22.60	22.70	22.94	228761	52.49	918	145181	63.46
ANGELONE	EQ	22-Nov-2022	1485.20	1485.90	1513.85	1457.15	1475.00	1471.10	1485.03	258774	3842.88	13895	104083	40.22
ANIKINDS	EQ	22-Nov-2022	36.50	36.50	39.40	35.40	38.90	38.60	38.06	119767	45.58	1071	62762	52.40
ANKITMETAL	EQ	22-Nov-2022	5.90	6.00	6.00	5.75	5.90	5.85	5.84	75971	4.44	303	58413	76.89
ANMOL	EQ	22-Nov-2022	159.85	162.95	162.95	157.55	158.55	159.75	160.72	6128	9.85	287	2633	42.97
ANNAPURNA	SM	22-Nov-2022	147.00	144.10	144.10	140.00	141.85	140.65	141.89	60000	85.13	30	40000	66.67
ANSALAPI	BE	22-Nov-2022	22.65	21.55	21.55	21.55	21.55	21.55	21.55	63505	13.69	82	-	-
ANTGRAPHIC	EQ	22-Nov-2022	0.80	0.80	0.80	0.75	0.75	0.80	0.76	1134015	8.57	324	798301	70.40
ANUP	EQ	22-Nov-2022	863.95	872.55	884.00	858.00	868.85	865.05	871.74	9403	81.97	1772	4975	52.91
ANURAS	EQ	22-Nov-2022	730.85	732.00	732.00	726.80	727.00	728.50	728.81	29169	212.59	1897	16539	56.70
APARINDS	EQ	22-Nov-2022	1520.30	1528.50	1530.00	1432.05	1510.00	1486.30	1468.52	172529	2533.62	20163	82554	47.85
APCL	EQ	22-Nov-2022	220.90	218.00	223.90	218.00	221.00	220.40	221.41	18040	39.94	493	11925	66.10
APCOTEXIND	EQ	22-Nov-2022	485.70	483.00	497.05	481.55	486.00	487.10	489.27	56888	278.33	4071	24465	43.01
APEX	EQ	22-Nov-2022	262.10	266.95	269.00	261.00	267.00	267.75	265.69	33952	90.21	1799	16701	49.19
APLAPOLLO	EQ	22-Nov-2022	1101.30	1106.80	1144.80	1105.50	1130.10	1123.95	1130.04	562963	6361.73	26231	250540	44.50
APLLTD	EQ	22-Nov-2022	625.00	621.20	625.85	613.05	613.75	615.20	617.23	99057	611.41	3019	68460	69.11
APOLLO	BE	22-Nov-2022	247.20	248.00	252.00	245.00	245.00	245.55	247.24	41978	103.79	728	-	-
APOLLOHOSP	EQ	22-Nov-2022	4418.85	4420.95	4480.00	4380.00	4479.00	4469.80	4436.44	310657	13782.11	30305	128674	41.42
APOLLOPIPE	EQ	22-Nov-2022	475.00	479.00	479.10	472.25	478.00	476.25	475.40	23226	110.42	1363	16761	72.16
APOLLOTYRE	EQ	22-Nov-2022	280.45	280.45	286.00	279.50	283.00	284.40	283.99	4001103	11362.75	37285	1210374	30.25
APOLSINHOT	EQ	22-Nov-2022	1414.60	1415.10	1415.10	1343.90	1343.90	1345.90	1366.56	2372	32.41	298	1647	69.44
APTECHT	EQ	22-Nov-2022	318.30	318.10	323.65	318.10	319.05	320.25	320.43	53908	172.74	2882	15235	28.26
APTUS	EQ	22-Nov-2022	314.90	318.85	322.65	311.05	313.00	312.75	314.56	175330	551.52	7039	80703	46.03
ARCHIDPLY	EQ	22-Nov-2022	70.10	70.95	70.95	69.20	70.50	70.30	70.03	14111	9.88	424	9847	69.78
ARCHIES	EQ	22-Nov-2022	24.80	23.50	24.20	22.55	23.40	23.45	23.40	586766	137.32	2698	332373	56.64
ARENTERP	EQ	22-Nov-2022	33.15	34.95	34.95	32.55	32.55	33.25	33.24	1076	0.36	68	776	72.12
ARIES	EQ	22-Nov-2022	131.35	132.05	133.50	129.65	130.20	130.60	131.00	10061	13.18	384	6413	63.74
ARIHANTCAP	EQ	22-Nov-2022	68.00	69.35	69.35	66.50	67.50	67.55	67.38	153273	103.27	780	35156	22.94
ARIHANTSUP	EQ	22-Nov-2022	221.10	221.20	224.90	216.00	217.40	218.15	219.37	29228	64.12	1084	15874	54.31
ARMANFIN	EQ	22-Nov-2022	1538.70	1549.35	1565.05	1484.00	1486.50	1491.50	1522.36	5502	83.76	1246	2880	52.34
AROGRANITE	EQ	22-Nov-2022	45.10	45.15	45.85	43.65	43.75	43.95	44.31	33193	14.71	399	21568	64.98
ARROWGREEN	BE	22-Nov-2022	136.90	131.00	139.00	131.00	135.00	136.80	135.42	10100	13.68	171	-	-
ARSHIYA	EQ	22-Nov-2022	9.50	9.15	9.95	9.05	9.95	9.95	9.60	1210474	116.24	1128	695569	57.46
ARSSINFRA	BE	22-Nov-2022	20.95	21.65	21.65	20.70	20.70	20.75	20.97	4624	0.97	21	-	-
ARTEMISMED	EQ	22-Nov-2022	71.15	71.20	74.90	70.80	73.30	73.35	72.89	89965	65.57	1092	52434	58.28
ARTNIRMAN	EQ	22-Nov-2022	67.65	65.00	71.00	65.00	65.00	65.65	67.59	22389	15.13	314	14757	65.91
ARVEE	EQ	22-Nov-2022	92.25	95.95	98.90	92.10	98.20	97.75	95.60	1726	1.65	93	979	56.72
ARVIND	EQ	22-Nov-2022	91.15	91.55	92.25	90.15	90.50	90.35	90.85	378636	343.99	3791	198356	52.39
ARVINDFASN	EQ	22-Nov-2022	346.50	348.80	350.00	333.05	336.60	335.95	340.95	298979	1019.36	18470	136684	45.72
ARVSMART	EQ	22-Nov-2022	255.80	256.15	260.35	246.75	250.30	250.15	252.34	69322	174.93	2910	42309	61.03
ASAHIINDIA	EQ	22-Nov-2022	622.80	623.50	624.00	613.00	619.35	618.00	617.50	102037	630.08	6398	41448	40.62
ASAHISONG	EQ	22-Nov-2022	273.95	277.00	277.50	272.50	276.25	275.10	274.17	3478	9.54	261	2304	66.24
ASAL	EQ	22-Nov-2022	391.70	396.00	396.00	386.00	390.00	388.50	389.81	12917	50.35	1002	8563	66.29
ASALCBR	EQ	22-Nov-2022	434.25	438.05	438.05	431.00	432.50	431.30	432.89	18483	80.01	2005	12407	67.13
ASCOM	SM	22-Nov-2022	87.60	91.95	91.95	91.95	91.95	91.95	91.95	2000	1.84	1	2000	100.00
ASHAPURMIN	EQ	22-Nov-2022	79.55	80.00	80.50	79.00	79.00	79.65	79.71	72404	57.71	1301	51831	71.59
ASHIANA	EQ	22-Nov-2022	147.90	148.65	151.85	146.70	149.25	150.65	150.31	28279	42.51	1084	14519	51.34
ASHIMASYN	EQ	22-Nov-2022	14.10	14.10	14.15	13.80	14.05	13.95	13.99	19068	2.67	123	13775	72.24
ASHOKA	EQ	22-Nov-2022	71.95	72.35	73.00	72.30	72.70	72.50	72.67	362663	263.54	2382	203570	56.13
ASHOKLEY	EQ	22-Nov-2022	143.70	143.90	145.25	142.40	144.35	144.10	144.11	9316293	13425.48	32867	4456384	47.83
ASIANENE	EQ	22-Nov-2022	69.95	70.50	70.50	67.15	68.00	68.00	68.70	60453	41.53	1036	37199	61.53
ASIANHOTNR	EQ	22-Nov-2022	88.90	89.80	89.80	87.60	88.50	88.40	88.23	4644	4.10	240	2634	56.72
ASIANPAINT	EQ	22-Nov-2022	3095.30	3104.00	3119.50	3072.30	3104.80	3103.85	3105.36	764079	23727.40	58127	363454	47.57
ASIANTILES	EQ	22-Nov-2022	50.65	51.45	51.45	49.90	50.10	50.10	50.23	381604	191.68	2589	260492	68.26
ASPINWALL	EQ	22-Nov-2022	213.75	207.30	213.15	207.05	207.10	208.10	209.81	4326	9.08	272	2493	57.63
ASTEC	EQ	22-Nov-2022	2169.45	2169.45	2174.95	2113.25	2135.00	2144.80	2140.11	11188	239.44	3638	4975	44.47
ASTERDM	EQ	22-Nov-2022	223.00	223.00	225.80	220.30	221.45	221.80	223.56	247004	552.21	5437	79855	32.33
ASTRAL	EQ	22-Nov-2022	1889.40	1885.10	1907.00	1870.00	1904.10	1897.85	1886.73	206849	3902.68	20183	85655	41.41
ASTRAMICRO	EQ	22-Nov-2022	328.30	329.85	330.05	322.50	323.90	325.20	325.23	324404	1055.05	7485	186253	57.41
ASTRAZEN	EQ	22-Nov-2022	3249.70	3175.00	3270.00	3175.00	3240.25	3251.25	3233.67	8527	275.74	1706	4300	50.43
ASTRON	EQ	22-Nov-2022	33.95	34.05	34.45	33.60	33.60	33.65	33.99	34919	11.87	350	18394	52.68
ATALREAL	SM	22-Nov-2022	63.90	62.10	64.70	62.10	64.00	63.75	63.23	177600	112.30	29	72000	40.54
ATFL	EQ	22-Nov-2022	765.50	760.00	767.95	756.00	756.40	758.15	760.19	2339	17.78	410	1463	62.55
ATGL	EQ	22-Nov-2022	3661.00	3661.00	3685.00	3581.00	3675.00	3671.40	3642.26	164102	5977.02	19571	52538	32.02
ATLANTA	BE	22-Nov-2022	17.15	16.85	16.85	16.85	16.85	16.85	16.85	13926	2.35	49	-	-
ATUL	EQ	22-Nov-2022	8113.30	8120.00	8144.75	8002.00	8005.00	8022.40	8044.73	15732	1265.60	2487	8437	53.63
ATULAUTO	EQ	22-Nov-2022	312.15	314.55	320.00	303.10	312.35	312.55	310.71	272908	847.96	8720	86749	31.79
AUBANK	EQ	22-Nov-2022	615.05	618.15	621.30	610.15	617.00	617.75	615.24	613966	3777.35	19105	230342	37.52
AURDIS	SM	22-Nov-2022	142.35	135.25	135.25	135.25	135.25	135.25	135.25	2000	2.71	1	2000	100.00
AURIONPRO	EQ	22-Nov-2022	341.95	345.00	346.65	337.90	338.05	338.65	341.16	20386	69.55	1511	11441	56.12
AUROPHARMA	EQ	22-Nov-2022	463.85	463.90	467.50	459.00	460.75	460.75	461.29	1095229	5052.18	19293	406906	37.15
AURUM	BE	22-Nov-2022	125.00	122.10	126.40	122.10	124.00	123.50	123.67	17692	21.88	216	-	-
AURUMPP	X1	22-Nov-2022	65.00	65.95	65.95	63.55	65.20	65.10	64.82	5310	3.44	24	5310	100.00
AUSOMENT	EQ	22-Nov-2022	71.25	70.40	72.35	70.25	72.00	70.95	71.19	2722	1.94	145	1486	54.59
AUTOAXLES	EQ	22-Nov-2022	1961.00	1962.05	2020.00	1953.80	1995.05	1997.25	1996.44	9271	185.09	2020	4912	52.98
AUTOBEES	EQ	22-Nov-2022	128.51	128.96	128.96	128.20	128.45	128.58	128.53	66617	85.62	551	35968	53.99
AUTOIND	EQ	22-Nov-2022	83.55	85.00	90.30	85.00	87.45	87.90	87.84	244570	214.83	4026	117083	47.87
AVADHSUGAR	EQ	22-Nov-2022	495.55	495.90	499.80	490.05	493.00	491.25	494.07	18484	91.32	1655	6949	37.59
AVANTIFEED	EQ	22-Nov-2022	397.50	398.00	399.50	375.00	378.00	376.30	380.12	1415486	5380.58	34189	770159	54.41
AVROIND	EQ	22-Nov-2022	105.60	107.00	112.00	106.10	112.00	111.90	109.85	21707	23.84	673	16162	74.46
AVTNPL	EQ	22-Nov-2022	105.65	106.70	106.80	103.00	104.25	103.90	104.96	153729	161.35	3154	101282	65.88
AWHCL	EQ	22-Nov-2022	321.95	328.45	336.90	322.50	336.80	335.65	334.26	237751	794.71	8020	95108	40.00
AWL	EQ	22-Nov-2022	621.20	622.90	642.95	615.05	635.70	637.25	634.38	1981078	12567.49	45407	625539	31.58
AXISBANK	EQ	22-Nov-2022	870.05	874.95	877.00	868.35	869.80	870.05	872.23	5535233	48280.20	120586	3262840	58.95
AXISBNKETF	EQ	22-Nov-2022	427.04	427.03	428.84	426.51	428.84	427.10	427.00	125	0.53	25	95	76.00
AXISBPSETF	EQ	22-Nov-2022	10.57	10.59	10.62	10.56	10.56	10.56	10.58	18587	1.97	401	11894	63.99
AXISCADES	EQ	22-Nov-2022	304.65	289.45	319.85	289.45	295.05	300.45	305.41	636404	1943.61	9819	275516	43.29
AXISCETF	EQ	22-Nov-2022	77.73	80.06	80.06	77.45	77.45	77.50	77.58	470	0.36	23	217	46.17
AXISGOLD	EQ	22-Nov-2022	44.70	44.57	44.94	44.57	44.84	44.87	44.85	32185	14.44	713	25586	79.50
AXISHCETF	EQ	22-Nov-2022	81.66	89.99	89.99	81.66	82.50	81.99	81.85	2124	1.74	34	1798	84.65
AXISILVER	EQ	22-Nov-2022	61.31	61.11	62.98	61.11	62.70	62.86	62.66	17405	10.91	82	14441	82.97
AXISNIFTY	EQ	22-Nov-2022	192.51	193.50	193.66	192.43	193.43	193.43	193.23	2133	4.12	126	1497	70.18
AXISTECETF	EQ	22-Nov-2022	302.30	302.31	305.29	300.61	303.39	303.91	301.98	1154	3.48	67	565	48.96
AXITA	EQ	22-Nov-2022	37.60	38.00	38.00	35.55	37.15	37.50	37.42	752994	281.80	2232	626715	83.23
AYMSYNTEX	EQ	22-Nov-2022	74.70	74.75	76.00	73.80	74.05	74.25	74.60	11156	8.32	276	7402	66.35
BAFNAPH	BE	22-Nov-2022	99.00	100.25	100.25	99.00	99.00	99.00	99.57	582	0.58	10	-	-
BAGFILMS	BE	22-Nov-2022	4.95	4.85	5.00	4.75	4.85	4.80	4.83	138999	6.72	270	-	-
BAJAJ-AUTO	EQ	22-Nov-2022	3619.50	3636.00	3643.00	3585.00	3619.00	3619.10	3607.70	322261	11626.21	28204	206024	63.93
BAJAJCON	EQ	22-Nov-2022	158.80	158.95	159.50	156.00	156.15	156.50	157.64	105733	166.68	3260	66982	63.35
BAJAJELEC	EQ	22-Nov-2022	1092.85	1098.00	1101.50	1068.95	1074.00	1077.05	1083.83	31828	344.96	3261	15934	50.06
BAJAJFINSV	EQ	22-Nov-2022	1635.85	1635.05	1659.90	1632.00	1645.05	1643.35	1641.66	1508906	24771.16	57461	677555	44.90
BAJAJHCARE	EQ	22-Nov-2022	388.50	388.50	390.75	382.70	384.45	385.05	386.77	41971	162.33	1472	22589	53.82
BAJAJHIND	EQ	22-Nov-2022	10.80	10.75	10.90	10.65	10.70	10.70	10.72	1811034	194.16	2688	1077081	59.47
BAJAJHLDNG	EQ	22-Nov-2022	6542.95	6526.00	6600.00	6512.30	6590.00	6586.15	6580.71	75194	4948.30	14670	42451	56.46
BAJFINANCE	EQ	22-Nov-2022	6679.10	6680.25	6727.75	6660.30	6696.00	6685.05	6696.29	958769	64201.99	91350	501618	52.32
BALAJITELE	EQ	22-Nov-2022	45.15	45.00	45.90	44.60	45.15	44.90	45.11	104050	46.94	729	70086	67.36
BALAMINES	EQ	22-Nov-2022	2927.95	2928.10	3013.15	2893.50	2907.00	2907.70	2929.00	70458	2063.71	10419	24151	34.28
BALAXI	BE	22-Nov-2022	590.20	590.00	596.95	580.00	590.00	591.65	589.01	738	4.35	62	-	-
BALKRISHNA	EQ	22-Nov-2022	31.40	31.00	32.10	30.30	30.80	31.10	31.17	31981	9.97	587	7591	23.74
BALKRISIND	EQ	22-Nov-2022	1945.80	1945.05	1957.75	1931.50	1951.00	1950.30	1948.95	101070	1969.80	9430	46628	46.13
BALLARPUR	BZ	22-Nov-2022	1.15	1.10	1.10	1.10	1.10	1.10	1.10	629233	6.92	183	-	-
BALMLAWRIE	EQ	22-Nov-2022	118.30	118.35	119.00	116.60	117.65	117.95	118.16	208493	246.35	3516	122389	58.70
BALPHARMA	EQ	22-Nov-2022	88.05	88.85	88.85	85.95	86.25	86.45	86.99	15264	13.28	464	10342	67.75
BALRAMCHIN	EQ	22-Nov-2022	354.15	354.00	360.70	350.75	357.25	358.40	356.52	1875912	6687.98	24808	528539	28.18
BANARBEADS	EQ	22-Nov-2022	83.00	84.60	84.60	82.00	82.00	82.35	82.80	6413	5.31	120	4300	67.05
BANARISUG	EQ	22-Nov-2022	3051.20	3081.70	3081.70	3032.05	3059.00	3052.45	3049.16	1053	32.11	279	779	73.98
BANCOINDIA	EQ	22-Nov-2022	203.25	203.75	204.20	200.05	200.50	200.75	201.33	64869	130.60	2799	34825	53.69
BANDHANBNK	EQ	22-Nov-2022	210.90	211.60	214.20	209.55	213.85	213.80	211.95	9063233	19209.68	71052	4268273	47.09
BANG	EQ	22-Nov-2022	47.70	48.50	48.80	46.00	47.30	46.65	46.98	34479	16.20	330	19838	57.54
BANKA	EQ	22-Nov-2022	74.50	76.95	76.95	74.50	75.50	74.75	75.40	5678	4.28	215	2666	46.95
BANKBARODA	EQ	22-Nov-2022	161.90	162.70	167.35	161.95	167.30	166.75	164.46	26399821	43418.07	101315	8137043	30.82
BANKBEES	EQ	22-Nov-2022	428.05	429.44	429.44	428.06	429.30	428.95	428.76	287970	1234.70	3050	165129	57.34
BANKINDIA	EQ	22-Nov-2022	77.10	78.50	80.95	77.35	80.50	80.45	79.23	28943108	22932.45	62408	11939087	41.25
BANSWRAS	EQ	22-Nov-2022	112.45	114.50	114.50	112.00	112.25	112.65	113.14	36770	41.60	1089	24113	65.58
BARBEQUE	EQ	22-Nov-2022	1071.00	1067.00	1075.30	1038.60	1042.85	1042.65	1048.11	56872	596.08	5942	34683	60.98
BASF	EQ	22-Nov-2022	2723.50	2737.15	2765.65	2692.05	2715.00	2715.15	2738.18	28669	785.01	5175	10071	35.13
BASML	EQ	22-Nov-2022	47.05	47.15	48.00	47.00	48.00	47.50	47.45	22288	10.57	257	15195	68.18
BATAINDIA	EQ	22-Nov-2022	1675.35	1675.35	1686.70	1675.35	1684.00	1680.25	1679.53	167324	2810.26	8615	96493	57.67
BAYERCROP	EQ	22-Nov-2022	4524.70	4525.00	4637.40	4522.05	4550.00	4551.65	4572.68	8964	409.90	3443	5191	57.91
BBETF0432	EQ	22-Nov-2022	1023.27	1026.97	1026.97	1022.19	1026.91	1026.94	1025.49	1113	11.41	80	967	86.88
BBL	EQ	22-Nov-2022	2145.75	2135.05	2189.35	2126.00	2131.00	2137.35	2156.78	8940	192.82	2059	4692	52.48
BBOX	EQ	22-Nov-2022	139.95	142.30	142.30	138.05	139.65	138.80	139.72	10838	15.14	510	6205	57.25
BBTC	EQ	22-Nov-2022	927.50	929.05	942.70	916.20	923.30	922.20	928.51	42987	399.14	3911	14947	34.77
BBTCL	SM	22-Nov-2022	240.00	240.00	240.00	239.00	239.95	239.95	239.75	16000	38.36	16	14000	87.50
BCG	EQ	22-Nov-2022	35.35	35.25	35.70	34.50	34.60	34.60	34.82	11992231	4175.32	18491	6884771	57.41
BCLIND	EQ	22-Nov-2022	328.70	331.95	335.00	320.00	320.45	321.95	326.53	33895	110.68	1510	16961	50.04
BCONCEPTS	BE	22-Nov-2022	222.60	216.10	228.00	211.50	226.00	226.75	218.33	11649	25.43	232	-	-
BCP	EQ	22-Nov-2022	5.05	5.05	5.05	4.85	4.90	4.90	4.92	237110	11.68	400	200009	84.35
BDL	EQ	22-Nov-2022	934.00	936.90	970.00	928.20	968.00	966.30	956.12	1503301	14373.37	39406	383973	25.54
BEARDSELL	EQ	22-Nov-2022	22.10	21.60	22.45	21.55	21.60	21.60	21.99	33430	7.35	201	22424	67.08
BECTORFOOD	EQ	22-Nov-2022	405.25	405.00	419.95	400.80	416.80	417.45	412.56	344749	1422.28	11974	159528	46.27
BEDMUTHA	EQ	22-Nov-2022	64.75	65.45	67.50	63.70	63.80	64.80	65.18	24620	16.05	415	8403	34.13
BEL	EQ	22-Nov-2022	105.80	105.20	107.80	105.05	107.20	107.45	106.79	11999335	12814.08	49867	5191615	43.27
BEML	EQ	22-Nov-2022	1488.50	1476.00	1496.90	1476.00	1479.95	1479.45	1483.20	23079	342.31	3078	13929	60.35
BEPL	EQ	22-Nov-2022	106.00	106.05	106.95	104.00	104.95	104.80	105.44	132139	139.33	3155	82015	62.07
BERGEPAINT	EQ	22-Nov-2022	605.10	605.15	611.00	602.30	610.00	609.65	607.41	471072	2861.34	18863	178785	37.95
BESTAGRO	EQ	22-Nov-2022	1648.80	1659.00	1681.80	1644.05	1674.00	1664.65	1661.10	104638	1738.14	3636	56553	54.05
BETA	SM	22-Nov-2022	742.00	742.00	742.00	725.10	725.10	725.10	729.35	800	5.83	4	600	75.00
BEWLTD	SM	22-Nov-2022	800.00	799.90	800.00	790.00	790.00	790.00	796.63	750	5.97	3	500	66.67
BFINVEST	EQ	22-Nov-2022	281.25	280.85	284.50	278.50	282.95	282.75	282.14	9334	26.33	924	6064	64.97
BFUTILITIE	EQ	22-Nov-2022	374.55	375.95	379.45	373.50	376.50	376.10	376.67	89126	335.71	4687	25075	28.13
BGRENERGY	EQ	22-Nov-2022	64.70	65.00	66.10	64.20	64.40	64.40	64.89	97192	63.07	1292	53773	55.33
BHAGCHEM	EQ	22-Nov-2022	1423.05	1425.50	1453.00	1407.05	1444.00	1438.70	1431.93	2285	32.72	485	1147	50.20
BHAGERIA	EQ	22-Nov-2022	161.45	162.30	163.85	161.30	161.90	162.20	162.58	6486	10.54	507	3483	53.70
BHAGYANGR	EQ	22-Nov-2022	44.60	44.15	45.40	42.25	43.25	43.75	44.19	29747	13.15	406	22361	75.17
BHAGYAPROP	EQ	22-Nov-2022	39.75	39.75	40.95	39.75	40.10	40.20	40.17	320	0.13	14	279	87.19
BHANDARI	EQ	22-Nov-2022	4.70	4.60	4.75	4.60	4.75	4.70	4.71	132699	6.24	379	96778	72.93
BHARATFORG	EQ	22-Nov-2022	826.85	826.80	843.25	821.00	840.10	839.00	830.59	1053580	8750.90	58240	504882	47.92
BHARATGEAR	EQ	22-Nov-2022	127.25	128.00	131.40	126.10	129.00	128.75	128.14	81917	104.97	2486	40220	49.10
BHARATRAS	EQ	22-Nov-2022	10014.80	10064.90	10080.00	9950.00	10040.00	10001.75	10016.82	1326	132.82	623	724	54.60
BHARATWIRE	EQ	22-Nov-2022	115.50	115.90	116.95	114.00	115.30	115.50	115.10	69735	80.27	1424	53335	76.48
BHARTIARTL	EQ	22-Nov-2022	851.20	853.40	860.55	845.10	847.00	847.60	851.25	7601660	64709.03	171346	4906767	64.55
BHEL	EQ	22-Nov-2022	72.05	72.25	75.30	71.00	74.20	74.05	73.59	49800129	36647.66	92477	11159620	22.41
BIGBLOC	BE	22-Nov-2022	155.60	155.60	158.00	152.00	157.85	156.25	153.60	26564	40.80	414	-	-
BIKAJI	EQ	22-Nov-2022	310.90	312.00	316.00	309.05	314.00	313.45	313.77	1194243	3747.16	23363	720872	60.36
BIL	EQ	22-Nov-2022	205.30	206.05	207.50	205.10	205.15	205.25	205.52	2896	5.95	154	1905	65.78
BINDALAGRO	EQ	22-Nov-2022	28.15	28.30	28.80	27.80	28.10	28.10	28.31	362702	102.69	1156	262467	72.36
BIOCON	EQ	22-Nov-2022	285.45	284.55	285.00	280.00	282.00	282.20	281.87	1458767	4111.85	20802	560814	38.44
BIOFILCHEM	EQ	22-Nov-2022	54.10	53.85	57.70	53.85	55.30	55.20	55.84	249168	139.15	2848	96687	38.80
BIRET	RR	22-Nov-2022	292.00	292.99	293.25	291.09	292.87	292.39	292.10	62619	182.91	1894	51466	82.19
BIRLACABLE	EQ	22-Nov-2022	155.00	155.00	155.45	151.00	152.70	152.50	152.96	106655	163.14	3608	61205	57.39
BIRLACORPN	EQ	22-Nov-2022	950.00	954.00	960.00	932.55	941.80	940.40	948.96	69274	657.38	7775	21848	31.54
BIRLAMONEY	EQ	22-Nov-2022	57.70	57.75	59.55	57.75	58.20	58.25	58.61	57372	33.63	634	24205	42.19
BKMINDST	BZ	22-Nov-2022	1.20	1.25	1.25	1.25	1.25	1.25	1.25	8865	0.11	21	-	-
BLBLIMITED	EQ	22-Nov-2022	18.95	20.00	20.00	19.20	19.40	19.55	19.49	24849	4.84	142	16447	66.19
BLISSGVS	EQ	22-Nov-2022	72.20	73.40	73.40	71.30	71.40	71.95	72.24	65110	47.04	889	40809	62.68
BLKASHYAP	EQ	22-Nov-2022	26.70	26.60	27.15	26.25	26.40	26.35	26.53	156031	41.40	425	95050	60.92
BLS	EQ	22-Nov-2022	361.10	363.00	374.00	361.65	366.50	365.35	367.12	1181338	4336.90	65948	469814	39.77
BLUEDART	EQ	22-Nov-2022	7129.00	7164.65	7691.10	7055.55	7290.00	7303.45	7243.41	24998	1810.71	5363	8975	35.90
BLUESTARCO	EQ	22-Nov-2022	1188.65	1194.60	1215.45	1180.55	1193.90	1193.75	1197.42	138526	1658.74	11131	76752	55.41
BMETRICS	SM	22-Nov-2022	2131.80	2053.60	2060.00	2053.55	2053.55	2053.55	2055.72	600	12.33	3	400	66.67
BODALCHEM	EQ	22-Nov-2022	79.10	79.10	79.75	78.35	78.40	78.65	78.79	151440	119.32	1883	111949	73.92
BOHRAIND	BE	22-Nov-2022	171.70	180.25	180.25	180.25	180.25	180.25	180.25	1916	3.45	17	-	-
BOMDYEING	EQ	22-Nov-2022	80.60	81.40	81.50	79.70	80.20	80.45	80.32	833025	669.09	5371	340408	40.86
BOROLTD	EQ	22-Nov-2022	411.75	414.70	416.35	402.80	406.20	409.50	408.96	118420	484.29	8385	62855	53.08
BORORENEW	EQ	22-Nov-2022	524.95	525.20	531.95	515.05	519.00	518.35	522.95	163118	853.03	11877	83768	51.35
BOSCHLTD	EQ	22-Nov-2022	16357.35	16407.90	16483.70	16380.00	16471.00	16422.15	16433.94	18998	3122.12	4888	9924	52.24
BPCL	EQ	22-Nov-2022	310.30	310.25	311.35	305.75	306.50	306.85	307.58	3735515	11489.60	42153	1848593	49.49
BPL	EQ	22-Nov-2022	73.90	74.45	74.45	70.95	71.95	71.60	72.41	104079	75.36	1825	62770	60.31
BRIGADE	EQ	22-Nov-2022	480.55	482.70	482.95	462.00	468.80	468.15	468.95	209367	981.83	13589	126402	60.37
BRIGHT	SM	22-Nov-2022	6.30	5.70	5.70	5.70	5.70	5.70	5.70	78000	4.45	19	78000	100.00
BRITANNIA	EQ	22-Nov-2022	4120.05	4133.95	4164.25	4107.60	4151.00	4157.60	4149.48	319387	13252.89	39591	161211	50.48
BRITANNIA	N3	22-Nov-2022	28.61	28.56	28.82	28.52	28.59	28.59	28.57	1416	0.40	101	1391	98.23
BRNL	EQ	22-Nov-2022	33.75	33.55	34.05	33.30	33.70	33.50	33.50	16321	5.47	275	10885	66.69
BROOKS	BE	22-Nov-2022	109.00	110.95	110.95	107.25	108.40	108.10	108.79	5372	5.84	67	-	-
BSE	EQ	22-Nov-2022	561.80	564.40	565.20	555.25	556.40	556.60	558.51	383267	2140.58	19615	212414	55.42
BSHSL	BE	22-Nov-2022	137.75	140.60	144.00	137.00	139.95	138.35	139.44	140247	195.57	478	-	-
BSL	EQ	22-Nov-2022	150.20	154.55	180.20	151.30	180.20	179.05	172.74	371010	640.89	8348	119919	32.32
BSLGOLDETF	EQ	22-Nov-2022	47.20	47.32	47.59	47.21	47.22	47.22	47.31	6094	2.88	97	2449	40.19
BSLNIFTY	EQ	22-Nov-2022	20.46	20.88	20.88	20.39	20.58	20.53	20.49	18825	3.86	472	12845	68.23
BSLSENETFG	EQ	22-Nov-2022	59.15	60.35	60.35	58.54	59.38	59.34	59.28	883	0.52	57	659	74.63
BSOFT	EQ	22-Nov-2022	279.25	279.35	280.40	273.00	274.90	274.55	274.86	1565137	4301.88	22258	639289	40.85
BTML	SM	22-Nov-2022	55.10	57.00	57.85	57.00	57.85	57.85	57.28	36000	20.62	6	30000	83.33
BURNPUR	EQ	22-Nov-2022	4.90	5.05	5.05	4.80	4.80	4.80	4.84	100134	4.85	260	81002	80.89
BUTTERFLY	EQ	22-Nov-2022	1571.90	1565.00	1588.00	1547.30	1574.00	1570.25	1568.70	6145	96.40	635	4890	79.58
BVCL	BE	22-Nov-2022	24.10	24.40	24.40	23.50	23.80	23.80	24.01	160	0.04	16	-	-
BYKE	EQ	22-Nov-2022	39.20	40.00	40.70	38.00	40.70	40.35	39.49	53792	21.24	376	37738	70.16
CALSOFT	EQ	22-Nov-2022	21.00	21.45	21.45	20.55	20.80	20.85	20.81	48927	10.18	221	27008	55.20
CAMLINFINE	EQ	22-Nov-2022	156.80	158.55	162.50	155.30	158.50	158.60	160.08	716180	1146.43	10731	346223	48.34
CAMPUS	EQ	22-Nov-2022	428.30	425.00	431.95	420.65	422.85	424.60	425.97	559156	2381.82	16092	108090	19.33
CAMS	EQ	22-Nov-2022	2283.30	2293.90	2294.75	2270.00	2278.00	2278.10	2280.81	65376	1491.10	10514	40351	61.72
CANBK	EQ	22-Nov-2022	313.95	314.85	320.00	312.45	319.50	318.70	316.06	11784103	37244.51	76483	2563474	21.75
CANFINHOME	EQ	22-Nov-2022	510.60	513.20	516.95	506.00	514.50	514.30	511.20	495904	2535.05	11232	92369	18.63
CANTABIL	EQ	22-Nov-2022	1106.50	1123.10	1128.60	1077.00	1080.30	1084.30	1090.63	14409	157.15	1709	4280	29.70
CAPACITE	EQ	22-Nov-2022	147.45	147.45	147.45	138.20	140.80	140.10	142.14	298850	424.78	7273	150175	50.25
CAPLIPOINT	EQ	22-Nov-2022	735.90	739.60	739.60	730.05	732.00	732.70	733.04	25857	189.54	1839	17670	68.34
CAPTRUST	EQ	22-Nov-2022	88.10	88.95	88.95	87.60	88.00	87.85	88.29	2431	2.15	68	1426	58.66
CARBORUNIV	EQ	22-Nov-2022	807.50	811.55	811.55	798.80	799.00	802.30	803.48	29249	235.01	3282	14741	50.40
CAREERP	EQ	22-Nov-2022	143.60	144.00	146.80	142.65	145.00	144.15	145.33	45163	65.63	1323	24011	53.17
CARERATING	EQ	22-Nov-2022	517.75	520.05	524.20	511.00	517.00	517.20	517.52	71912	372.16	2665	46242	64.30
CARTRADE	EQ	22-Nov-2022	489.85	493.00	493.00	481.50	481.50	482.95	484.18	60217	291.56	6802	29907	49.67
CARYSIL	EQ	22-Nov-2022	494.45	490.25	494.00	487.25	488.00	489.50	490.96	28008	137.51	1997	22378	79.90
CASTROLIND	EQ	22-Nov-2022	130.05	130.20	135.40	129.55	134.30	134.55	134.31	3301788	4434.48	29828	1442674	43.69
CCHHL	BE	22-Nov-2022	7.55	7.55	7.60	7.35	7.35	7.40	7.47	65267	4.88	90	-	-
CCL	EQ	22-Nov-2022	504.40	505.50	514.00	495.20	497.55	502.35	505.97	97646	494.06	6048	60026	61.47
CDSL	EQ	22-Nov-2022	1220.55	1217.10	1224.50	1212.00	1215.00	1215.55	1217.57	180965	2203.38	11427	97412	53.83
CEATLTD	EQ	22-Nov-2022	1703.65	1703.60	1779.85	1689.05	1776.00	1758.90	1738.54	143802	2500.06	8983	44950	31.26
CELEBRITY	EQ	22-Nov-2022	21.55	21.60	22.30	21.35	21.50	21.50	21.64	50775	10.99	333	38959	76.73
CENTENKA	EQ	22-Nov-2022	410.65	413.90	413.90	405.45	407.00	406.60	408.05	41006	167.33	3223	30360	74.04
CENTEXT	BE	22-Nov-2022	10.15	10.35	10.35	9.95	10.10	10.10	10.13	85565	8.67	190	-	-
CENTRALBK	EQ	22-Nov-2022	25.75	26.20	27.20	25.90	26.10	26.35	26.48	65177649	17260.22	57157	15040281	23.08
CENTRUM	EQ	22-Nov-2022	23.50	23.55	23.75	23.00	23.45	23.40	23.38	125451	29.33	645	95413	76.06
CENTUM	EQ	22-Nov-2022	533.10	533.20	544.50	523.95	528.60	531.25	536.86	12987	69.72	1002	6755	52.01
CENTURYPLY	EQ	22-Nov-2022	561.70	560.00	563.05	547.20	553.00	553.15	553.83	87031	482.00	9666	48733	55.99
CENTURYTEX	EQ	22-Nov-2022	777.15	781.05	784.75	770.00	772.00	771.00	774.77	68900	533.81	4378	36670	53.22
CERA	EQ	22-Nov-2022	5297.95	5250.00	5350.00	5250.00	5300.00	5297.00	5297.12	8475	448.93	1575	4667	55.07
CEREBRAINT	EQ	22-Nov-2022	35.40	35.50	35.90	35.05	35.50	35.25	35.30	120125	42.41	924	71000	59.11
CESC	EQ	22-Nov-2022	72.40	72.40	72.75	71.55	72.40	72.45	72.14	860991	621.12	11382	550505	63.94
CGCL	EQ	22-Nov-2022	747.30	747.30	750.00	740.00	741.10	745.10	746.61	23742	177.26	1662	9160	38.58
CGPOWER	EQ	22-Nov-2022	267.35	265.85	270.85	264.50	269.00	269.75	268.83	1131094	3040.68	32325	562394	49.72
CHALET	EQ	22-Nov-2022	324.60	324.60	333.00	324.60	332.00	331.40	330.79	154395	510.72	6489	63445	41.09
CHAMBLFERT	EQ	22-Nov-2022	286.20	286.20	286.80	281.80	285.30	285.10	284.09	984599	2797.12	14013	442562	44.95
CHEMBOND	EQ	22-Nov-2022	250.70	254.40	254.40	239.05	242.25	246.95	245.40	58662	143.96	2571	29177	49.74
CHEMCON	EQ	22-Nov-2022	286.20	286.25	297.95	286.25	293.05	293.60	293.45	257433	755.45	10042	80966	31.45
CHEMFAB	EQ	22-Nov-2022	294.30	295.20	309.00	291.10	309.00	309.00	306.57	52140	159.85	938	31480	60.38
CHEMPLASTS	EQ	22-Nov-2022	389.85	389.00	394.25	389.00	389.50	389.95	390.60	21456	83.81	1653	12629	58.86
CHENNPETRO	EQ	22-Nov-2022	193.90	194.50	196.70	193.95	194.75	194.50	195.18	335106	654.07	5565	132120	39.43
CHEVIOT	EQ	22-Nov-2022	1208.80	1226.35	1226.35	1197.00	1203.00	1211.35	1207.73	2842	34.32	524	1653	58.16
CHOICEIN	EQ	22-Nov-2022	260.95	262.30	266.10	258.05	259.95	259.65	262.06	29429	77.12	1761	7411	25.18
CHOLAFIN	EQ	22-Nov-2022	714.00	715.00	717.95	708.30	711.15	711.05	712.87	805052	5738.94	28936	401982	49.93
CHOLAHLDNG	EQ	22-Nov-2022	580.25	583.20	595.05	577.70	590.00	592.10	583.84	124117	724.64	5499	66996	53.98
CIGNITITEC	EQ	22-Nov-2022	530.15	535.40	540.40	524.20	540.00	538.55	532.15	83032	441.85	3588	55064	66.32
CINELINE	EQ	22-Nov-2022	109.60	109.95	110.20	107.45	107.70	108.55	108.83	10065	10.95	179	5150	51.17
CINEVISTA	EQ	22-Nov-2022	11.45	11.40	11.50	11.30	11.30	11.35	11.42	17861	2.04	170	9533	53.37
CIPLA	EQ	22-Nov-2022	1104.45	1107.45	1109.70	1097.20	1103.95	1104.10	1102.73	1302811	14366.43	35794	919756	70.60
CLEAN	EQ	22-Nov-2022	1505.85	1505.00	1518.45	1490.00	1490.20	1492.50	1497.06	47894	717.00	5791	31751	66.29
CLEDUCATE	EQ	22-Nov-2022	141.90	141.35	147.00	141.35	145.80	144.40	145.27	25630	37.23	521	13166	51.37
CLNINDIA	EQ	22-Nov-2022	400.25	402.30	411.00	396.05	401.00	401.80	400.17	18710	74.87	2242	13368	71.45
CLOUD	SM	22-Nov-2022	493.35	518.00	518.00	512.00	518.00	518.00	517.60	98000	507.25	73	55000	56.12
CLSEL	EQ	22-Nov-2022	112.90	112.75	114.15	112.25	113.00	112.80	113.20	25900	29.32	710	16529	63.82
CMICABLES	EQ	22-Nov-2022	21.70	21.70	22.40	19.65	20.85	20.60	20.63	125428	25.88	1060	67880	54.12
CMMIPL	SM	22-Nov-2022	7.00	7.00	7.00	6.65	6.65	6.65	6.74	36000	2.43	9	36000	100.00
CMRSL	SM	22-Nov-2022	249.00	226.05	234.20	226.05	234.20	234.20	230.13	1600	3.68	2	800	50.00
CMSINFO	EQ	22-Nov-2022	336.90	338.45	341.85	336.00	341.45	339.70	338.32	279639	946.07	10038	119587	42.76
COALINDIA	EQ	22-Nov-2022	229.45	228.55	230.70	227.65	229.40	229.10	228.89	5885877	13472.10	48996	3223572	54.77
COASTCORP	EQ	22-Nov-2022	270.65	273.50	273.50	261.00	262.40	262.40	264.39	20918	55.31	1082	14422	68.95
COASTPP	E1	22-Nov-2022	103.00	93.15	103.05	92.10	92.10	92.90	93.66	2646	2.48	69	2352	88.89
COCHINSHIP	EQ	22-Nov-2022	611.75	610.35	661.00	593.55	647.25	648.70	636.19	5925982	37700.41	107426	595174	10.04
COFFEEDAY	EQ	22-Nov-2022	47.85	48.00	48.75	47.45	47.70	47.65	47.83	1036284	495.60	5275	554271	53.49
COFORGE	EQ	22-Nov-2022	3760.75	3779.00	3820.00	3755.85	3820.00	3807.85	3784.69	113967	4313.29	16477	43550	38.21
COLPAL	EQ	22-Nov-2022	1580.85	1574.00	1588.10	1574.00	1580.00	1579.60	1579.96	135705	2144.08	12826	86256	63.56
COMPINFO	EQ	22-Nov-2022	22.95	22.95	23.80	22.40	23.00	22.95	22.89	231987	53.09	1305	89151	38.43
COMPUSOFT	EQ	22-Nov-2022	21.10	21.25	21.45	20.50	21.15	21.05	21.01	40666	8.54	406	26919	66.20
CONCOR	EQ	22-Nov-2022	733.30	733.30	737.95	725.55	737.80	735.00	733.48	742102	5443.15	27056	356618	48.06
CONFIPET	EQ	22-Nov-2022	77.50	77.90	81.00	76.80	79.90	79.80	79.46	1613299	1282.00	10570	855071	53.00
CONSOFINVT	EQ	22-Nov-2022	128.00	130.50	130.50	124.00	126.10	126.75	126.37	9085	11.48	185	4880	53.71
CONSUMBEES	EQ	22-Nov-2022	83.88	84.02	84.35	83.69	83.77	83.97	83.94	12467	10.46	243	5911	47.41
CONTI	SM	22-Nov-2022	10.50	10.00	10.95	10.00	10.90	10.80	10.48	33330	3.49	10	26664	80.00
CONTROLPR	EQ	22-Nov-2022	414.00	418.05	419.90	413.05	414.95	413.75	415.50	3309	13.75	300	1980	59.84
COOLCAPS	SM	22-Nov-2022	210.00	210.00	218.00	210.00	218.00	216.35	214.30	3750	8.04	5	3750	100.00
CORALFINAC	EQ	22-Nov-2022	34.20	34.20	34.85	33.60	33.80	33.90	34.02	7855	2.67	124	4503	57.33
CORDSCABLE	EQ	22-Nov-2022	67.45	67.45	69.90	66.50	67.50	67.60	68.20	41196	28.10	696	21211	51.49
COROMANDEL	EQ	22-Nov-2022	895.80	895.75	902.35	888.00	896.00	896.90	896.41	279488	2505.36	16906	153149	54.80
COSMOFIRST	EQ	22-Nov-2022	693.40	698.25	698.25	685.00	688.30	692.15	691.29	27469	189.89	2661	13481	49.08
COUNCODOS	EQ	22-Nov-2022	4.05	4.25	4.25	4.00	4.05	4.05	4.04	30529	1.23	109	19063	62.44
CPSEETF	EQ	22-Nov-2022	37.98	38.69	38.69	37.88	38.17	38.23	38.03	214374	81.53	2010	175639	81.93
CRAFTSMAN	EQ	22-Nov-2022	3177.15	3193.90	3198.30	3026.85	3071.00	3060.85	3119.25	37677	1175.24	10355	22364	59.36
CREATIVE	EQ	22-Nov-2022	516.75	536.75	543.90	521.20	530.00	529.60	534.68	41936	224.22	1965	20448	48.76
CREDITACC	EQ	22-Nov-2022	968.90	961.10	970.75	955.30	965.90	964.70	962.19	25001	240.56	2390	12544	50.17
CREST	EQ	22-Nov-2022	168.05	169.70	173.00	166.00	172.00	170.90	169.66	1623	2.75	84	1320	81.33
CRISIL	EQ	22-Nov-2022	2991.35	2998.00	3016.55	2961.15	2969.00	2981.85	2984.52	29624	884.13	4129	20784	70.16
CROMPTON	EQ	22-Nov-2022	366.50	367.00	369.65	364.05	368.00	368.20	366.67	590351	2164.62	15376	286956	48.61
CROWN	EQ	22-Nov-2022	35.35	36.55	36.60	33.55	34.85	34.45	34.35	11312	3.89	171	5258	46.48
CSBBANK	EQ	22-Nov-2022	217.00	218.10	219.20	215.10	215.55	215.55	216.87	143828	311.92	3195	75693	52.63
CSLFINANCE	EQ	22-Nov-2022	254.45	256.25	261.70	248.00	248.50	250.05	254.63	7303	18.60	844	3044	41.68
CTE	EQ	22-Nov-2022	59.00	59.75	59.75	58.20	58.25	58.25	58.72	6640	3.90	131	4494	67.68
CUB	EQ	22-Nov-2022	183.55	184.50	185.65	181.90	184.45	184.45	183.45	1709198	3135.58	12502	647903	37.91
CUBEXTUB	EQ	22-Nov-2022	29.30	29.10	29.70	28.70	29.00	29.00	29.24	29093	8.51	359	11388	39.14
CUMMINSIND	EQ	22-Nov-2022	1322.10	1328.75	1346.20	1322.30	1332.95	1330.05	1333.08	683891	9116.84	38596	411944	60.24
CUPID	EQ	22-Nov-2022	254.70	254.70	260.05	252.00	252.85	253.90	254.42	31162	79.28	1352	21280	68.29
CYBERMEDIA	EQ	22-Nov-2022	20.00	19.85	20.40	19.00	19.20	19.25	19.31	64145	12.38	242	43287	67.48
CYBERTECH	EQ	22-Nov-2022	131.55	131.70	132.65	127.60	128.15	128.85	129.53	44373	57.48	900	27238	61.38
CYIENT	EQ	22-Nov-2022	800.50	800.50	825.00	791.00	813.00	815.05	808.93	260626	2108.28	17405	115778	44.42
DAAWAT	EQ	22-Nov-2022	111.15	111.25	112.95	110.50	111.50	111.75	111.69	957221	1069.12	11205	399193	41.70
DABUR	EQ	22-Nov-2022	550.80	548.45	548.90	540.55	545.90	546.45	544.81	1710541	9319.28	50271	1034610	60.48
DALBHARAT	EQ	22-Nov-2022	1674.95	1674.00	1724.00	1666.50	1702.00	1713.10	1710.85	248152	4245.52	14872	86456	34.84
DALMIASUG	EQ	22-Nov-2022	341.35	343.00	346.00	339.55	344.95	342.50	341.65	48265	164.90	3851	25891	53.64
DAMODARIND	EQ	22-Nov-2022	44.30	45.15	45.15	43.30	44.10	44.15	44.15	4896	2.16	214	1670	34.11
DANGEE	EQ	22-Nov-2022	21.05	21.90	22.10	20.00	20.15	20.05	20.58	1237677	254.72	2739	736860	59.54
DATAMATICS	EQ	22-Nov-2022	306.15	306.80	311.95	303.10	306.00	305.45	306.16	57172	175.04	2830	20542	35.93
DATAPATTNS	EQ	22-Nov-2022	1377.85	1383.20	1426.95	1380.00	1416.00	1407.35	1403.69	234636	3293.55	18064	75897	32.35
DBCORP	EQ	22-Nov-2022	107.45	107.95	108.25	105.65	106.50	106.40	106.84	83009	88.69	2556	44247	53.30
DBL	EQ	22-Nov-2022	220.80	221.95	222.75	220.45	220.65	221.20	221.34	76025	168.28	1989	35425	46.60
DBOL	EQ	22-Nov-2022	181.80	181.95	182.50	175.00	175.65	175.75	178.57	133301	238.04	3458	86477	64.87
DBREALTY	EQ	22-Nov-2022	97.30	98.80	100.80	96.70	97.25	97.00	98.04	276018	270.62	2742	168883	61.19
DBSTOCKBRO	EQ	22-Nov-2022	22.70	22.95	23.40	22.10	22.10	22.25	22.69	3017	0.68	81	2698	89.43
DCAL	EQ	22-Nov-2022	100.25	100.90	101.80	99.30	99.80	99.60	100.10	261722	261.99	5667	137902	52.69
DCBBANK	EQ	22-Nov-2022	115.95	116.55	121.90	116.00	119.50	119.40	119.31	2338038	2789.55	21603	1012002	43.28
DCI	BE	22-Nov-2022	142.80	135.70	135.70	135.70	135.70	135.70	135.70	1660	2.25	103	-	-
DCM	EQ	22-Nov-2022	76.75	77.05	77.65	76.00	76.15	76.05	76.82	15048	11.56	239	9923	65.94
DCMFINSERV	BE	22-Nov-2022	6.90	6.60	6.90	6.60	6.60	6.60	6.63	6084	0.40	39	-	-
DCMNVL	EQ	22-Nov-2022	152.75	152.75	154.80	150.35	150.70	150.90	152.03	28143	42.79	773	17418	61.89
DCMSHRIRAM	EQ	22-Nov-2022	877.10	879.95	882.65	870.00	870.50	872.95	876.59	23335	204.55	2820	12480	53.48
DCMSRIND	EQ	22-Nov-2022	71.85	71.85	72.65	69.80	70.40	70.15	70.79	128736	91.13	1788	91425	71.02
DCW	EQ	22-Nov-2022	51.25	51.50	51.90	50.55	51.50	51.50	51.14	888114	454.22	4706	382615	43.08
DCXINDIA	EQ	22-Nov-2022	261.90	262.25	264.30	250.10	250.50	251.30	254.93	522794	1332.75	13268	265358	50.76
DECCANCE	EQ	22-Nov-2022	490.70	494.95	494.95	485.00	490.00	489.75	490.95	4933	24.22	543	3338	67.67
DEEPAKFERT	EQ	22-Nov-2022	826.20	835.70	847.00	805.80	812.60	812.60	822.96	1055939	8689.92	39320	249211	23.60
DEEPAKNTR	EQ	22-Nov-2022	2105.25	2108.95	2158.00	2106.05	2119.90	2120.65	2134.11	443704	9469.15	25209	64695	14.58
DEEPENR	BE	22-Nov-2022	145.40	143.35	149.00	138.95	146.90	144.60	144.22	20326	29.32	245	-	-
DEEPINDS	EQ	22-Nov-2022	258.05	258.00	260.00	249.90	251.00	250.85	254.32	48832	124.19	2310	30509	62.48
DELHIVERY	EQ	22-Nov-2022	344.55	344.00	346.45	331.40	335.00	334.90	335.46	3089093	10362.78	27010	2337373	75.67
DELPHIFX	EQ	22-Nov-2022	420.05	415.05	428.20	415.05	418.60	422.10	422.43	1144	4.83	137	957	83.65
DELTACORP	EQ	22-Nov-2022	221.65	222.75	229.50	222.10	224.00	224.25	225.88	10856146	24521.41	70051	2334307	21.50
DELTAMAGNT	EQ	22-Nov-2022	71.75	72.95	72.95	70.50	71.10	71.20	71.48	7354	5.26	216	5930	80.64
DEN	EQ	22-Nov-2022	34.65	35.50	35.50	34.00	34.20	34.15	34.54	819391	283.06	4376	253969	30.99
DENORA	EQ	22-Nov-2022	691.70	686.00	718.15	686.00	709.00	708.10	709.50	3267	23.18	419	1860	56.93
DEVIT	EQ	22-Nov-2022	227.75	232.00	232.00	221.65	226.95	223.95	223.43	218478	488.14	1893	114546	52.43
DEVYANI	EQ	22-Nov-2022	184.75	184.50	186.80	182.25	185.30	185.20	184.68	1722974	3181.98	17472	981485	56.96
DFMFOODS	EQ	22-Nov-2022	357.55	361.00	363.95	355.20	358.50	357.05	358.17	42877	153.57	3222	28224	65.83
DGCONTENT	EQ	22-Nov-2022	14.20	14.20	14.70	13.80	14.05	14.05	14.06	28118	3.95	136	23994	85.33
DHAMPURSUG	EQ	22-Nov-2022	221.05	221.55	223.20	217.60	218.60	219.45	220.48	165566	365.03	3870	80386	48.55
DHANBANK	EQ	22-Nov-2022	14.95	15.15	15.40	14.45	14.60	14.70	14.94	3679272	549.73	5118	1503083	40.85
DHANI	EQ	22-Nov-2022	47.25	47.15	48.45	45.55	46.05	45.95	46.51	1558644	724.88	9739	893906	57.35
DHANILOANS	N7	22-Nov-2022	1044.80	1045.00	1045.00	1040.00	1040.00	1040.00	1040.54	140	1.46	4	140	100.00
DHANILOANS	N8	22-Nov-2022	1300.01	1300.10	1438.00	1300.10	1437.90	1437.90	1369.05	190	2.60	4	0	0.00
DHANILOANS	NH	22-Nov-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
DHANILOANS	NV	22-Nov-2022	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	25	0.25	2	25	100.00
DHANILOANS	NW	22-Nov-2022	950.00	865.00	975.00	865.00	975.00	975.00	920.00	16	0.15	2	8	50.00
DHANILOANS	Y3	22-Nov-2022	1000.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
DHANUKA	EQ	22-Nov-2022	706.15	701.15	707.00	699.90	701.00	703.90	704.19	25121	176.90	2551	10324	41.10
DHARSUGAR	BZ	22-Nov-2022	10.20	10.20	10.70	10.10	10.60	10.55	10.39	12226	1.27	49	-	-
DHRUV	EQ	22-Nov-2022	55.30	55.40	56.70	55.00	56.70	55.30	55.37	27910	15.45	361	13080	46.86
DHUNINV	EQ	22-Nov-2022	736.00	749.90	765.00	732.05	743.00	741.55	751.35	7761	58.31	758	4104	52.88
DIAMONDYD	EQ	22-Nov-2022	955.10	960.00	1008.80	958.15	980.05	982.25	988.13	57295	566.15	4332	17264	30.13
DICIND	EQ	22-Nov-2022	401.15	400.20	400.20	392.00	393.20	393.60	396.20	1832	7.26	138	1384	75.55
DIGISPICE	EQ	22-Nov-2022	23.00	23.05	23.70	22.90	23.45	23.35	23.23	48078	11.17	339	33712	70.12
DIL	EQ	22-Nov-2022	13.15	12.90	13.30	12.65	12.90	12.85	12.91	421491	54.42	1366	319034	75.69
DISHTV	EQ	22-Nov-2022	17.70	17.85	18.10	16.90	17.30	17.25	17.46	19505680	3405.38	13967	8543637	43.80
DIVISLAB	EQ	22-Nov-2022	3265.95	3282.30	3334.90	3245.50	3306.00	3305.60	3301.88	551017	18193.93	48768	228941	41.55
DIVOPPBEES	EQ	22-Nov-2022	47.26	48.40	48.40	46.26	47.43	47.43	47.33	5331	2.52	285	2649	49.69
DIXON	EQ	22-Nov-2022	4336.85	4356.00	4368.90	4320.30	4337.40	4347.95	4347.11	62939	2736.03	9014	16549	26.29
DKEGL	SM	22-Nov-2022	47.10	46.10	49.90	46.10	49.85	48.35	48.37	21000	10.16	7	15000	71.43
DLF	EQ	22-Nov-2022	394.70	395.05	396.35	387.80	391.50	390.70	390.98	4093062	16002.85	43164	2189900	53.50
DLINKINDIA	EQ	22-Nov-2022	269.10	270.35	287.95	270.35	273.00	272.35	279.60	702062	1963.00	15605	180821	25.76
DMART	EQ	22-Nov-2022	3882.30	3884.95	4026.00	3883.00	3950.00	3955.20	3961.31	504844	19998.41	55951	140125	27.76
DMCC	EQ	22-Nov-2022	310.15	310.05	311.55	302.00	306.00	304.00	306.42	14693	45.02	993	10912	74.27
DNAMEDIA	EQ	22-Nov-2022	3.80	3.65	3.95	3.65	3.95	3.95	3.78	490085	18.52	467	249542	50.92
DODLA	EQ	22-Nov-2022	490.40	494.90	494.90	480.00	484.00	484.30	483.21	17912	86.55	2085	9346	52.18
DOLATALGO	EQ	22-Nov-2022	67.00	67.30	67.60	66.10	66.40	66.75	66.93	53943	36.10	976	32632	60.49
DOLLAR	EQ	22-Nov-2022	420.50	415.20	427.00	415.20	425.80	425.45	423.69	42980	182.10	2054	26760	62.26
DONEAR	EQ	22-Nov-2022	61.95	62.70	63.00	61.55	62.00	62.15	62.04	16295	10.11	204	13348	81.91
DPABHUSHAN	EQ	22-Nov-2022	308.70	314.75	315.90	309.55	310.00	310.05	311.69	2607	8.13	184	1730	66.36
DPSCLTD	EQ	22-Nov-2022	13.10	13.30	13.30	12.95	13.10	13.05	13.10	60318	7.90	368	47122	78.12
DPWIRES	EQ	22-Nov-2022	377.40	375.00	388.90	370.05	388.00	386.95	380.95	9033	34.41	614	2979	32.98
DRCSYSTEMS	BE	22-Nov-2022	28.70	29.30	29.30	27.60	27.70	27.75	27.80	2072	0.58	16	-	-
DREAMFOLKS	EQ	22-Nov-2022	384.60	388.80	388.80	371.15	379.90	379.65	377.97	134829	509.62	5319	67250	49.88
DREDGECORP	EQ	22-Nov-2022	410.60	411.90	425.50	405.80	414.00	415.80	417.09	399282	1665.35	11811	86604	21.69
DRREDDY	EQ	22-Nov-2022	4349.85	4371.60	4402.60	4326.00	4383.00	4362.50	4367.48	403095	17605.08	38627	195051	48.39
DSPN50ETF	EQ	22-Nov-2022	183.50	183.50	184.67	183.50	184.06	184.18	183.99	308	0.57	30	243	78.90
DSPNEWETF	EQ	22-Nov-2022	208.29	208.31	209.10	208.31	208.99	209.04	208.90	659	1.38	34	251	38.09
DSPQ50ETF	EQ	22-Nov-2022	164.49	167.86	167.86	164.98	165.45	165.44	165.18	1997	3.30	65	1554	77.82
DSPSILVETF	EQ	22-Nov-2022	60.22	60.50	61.40	60.50	61.40	61.34	60.93	991	0.60	21	304	30.68
DSSL	EQ	22-Nov-2022	305.20	305.25	306.85	298.00	302.00	301.25	301.59	21707	65.47	1706	12486	57.52
DTIL	EQ	22-Nov-2022	219.80	226.00	230.00	216.00	220.65	221.15	224.97	27525	61.92	1029	10004	36.35
DUCON	EQ	22-Nov-2022	11.50	11.85	12.00	11.60	11.65	11.75	11.75	125482	14.75	485	77108	61.45
DUGLOBAL	SM	22-Nov-2022	279.90	279.95	282.40	279.95	282.40	282.40	280.63	8125	22.80	13	2500	30.77
DVL	EQ	22-Nov-2022	256.75	257.85	286.70	254.50	278.70	278.45	277.69	346063	960.98	9487	133111	38.46
DWARKESH	EQ	22-Nov-2022	93.25	93.55	94.40	92.95	93.25	93.60	93.85	553883	519.81	8621	224015	40.44
DYCL	EQ	22-Nov-2022	162.55	165.50	165.50	158.40	158.45	160.40	161.05	24041	38.72	1122	13928	57.93
DYNAMATECH	EQ	22-Nov-2022	2364.20	2382.90	2431.30	2361.05	2403.15	2412.75	2402.86	5902	141.82	1162	4185	70.91
DYNPRO	EQ	22-Nov-2022	407.55	413.00	419.00	400.00	410.00	403.70	409.57	25012	102.44	1830	12860	51.42
DYNPROPP	E1	22-Nov-2022	146.50	136.95	159.00	136.95	150.00	150.00	144.42	1438	2.08	32	817	56.82
E2E	BE	22-Nov-2022	186.50	189.45	192.50	177.20	187.85	184.55	185.22	2079	3.85	44	-	-
EASEMYTRIP	EQ	22-Nov-2022	57.30	59.55	68.75	59.50	67.55	68.40	65.49	97838470	64075.65	236472	13573149	13.87
EASTSILK	BE	22-Nov-2022	3.50	3.60	3.60	3.50	3.55	3.55	3.56	12824	0.46	51	-	-
EBANK	EQ	22-Nov-2022	4753.38	4760.60	4760.60	4601.01	4760.60	4760.60	4716.79	13	0.61	10	10	76.92
EBBETF0423	EQ	22-Nov-2022	1200.17	1200.00	1201.02	1199.59	1201.02	1200.99	1200.74	9080	109.03	97	8573	94.42
EBBETF0425	EQ	22-Nov-2022	1091.58	1091.49	1092.00	1089.60	1091.00	1091.27	1090.97	10606	115.71	125	10082	95.06
EBBETF0430	EQ	22-Nov-2022	1227.56	1235.00	1235.00	1222.52	1226.41	1226.05	1224.58	4035	49.41	198	2557	63.37
EBBETF0431	EQ	22-Nov-2022	1096.04	1093.51	1096.50	1093.51	1096.00	1096.11	1095.78	7799	85.46	181	7121	91.31
ECLERX	EQ	22-Nov-2022	1399.40	1404.60	1421.00	1395.25	1399.40	1400.85	1411.16	28329	399.77	4913	15672	55.32
ECLFINANCE	NG	22-Nov-2022	997.98	997.00	997.00	990.05	990.05	990.05	992.37	300	2.98	4	200	66.67
ECLFINANCE	NI	22-Nov-2022	1020.00	1020.00	1029.69	1020.00	1029.69	1024.88	1021.83	221	2.26	8	221	100.00
ECLFINANCE	NJ	22-Nov-2022	965.55	967.01	967.01	965.02	965.25	965.25	965.70	234	2.26	7	159	67.95
ECLFINANCE	NK	22-Nov-2022	981.00	989.00	994.00	989.00	990.00	990.00	989.96	1952	19.32	17	1601	82.02
ECLFINANCE	NO	22-Nov-2022	994.88	999.00	1001.99	997.85	999.85	999.85	999.34	447	4.47	10	446	99.78
ECLFINANCE	NR	22-Nov-2022	1003.00	1004.00	1005.94	1003.00	1005.94	1005.94	1004.06	295	2.96	8	295	100.00
EDELWEISS	EQ	22-Nov-2022	59.70	60.00	60.55	59.20	60.30	59.75	59.84	1196128	715.70	5731	648596	54.22
EDUCOMP	BZ	22-Nov-2022	2.45	2.40	2.45	2.35	2.35	2.35	2.39	17830	0.43	62	-	-
EHFLNCD	N5	22-Nov-2022	982.15	1001.00	1001.00	992.00	1001.00	1001.00	999.84	116	1.16	3	116	100.00
EHFLNCD	N6	22-Nov-2022	1005.15	1005.15	1005.15	1005.15	1005.15	1005.15	1005.15	32	0.32	1	32	100.00
EICHERMOT	EQ	22-Nov-2022	3378.60	3380.45	3407.95	3354.00	3378.00	3375.05	3376.94	461525	15585.42	45462	245798	53.26
EIDPARRY	EQ	22-Nov-2022	630.90	630.75	632.50	615.25	616.95	621.85	625.31	143265	895.85	6767	66723	46.57
EIFFL	EQ	22-Nov-2022	148.35	146.00	148.00	140.25	142.70	142.15	144.76	13743	19.89	243	13000	94.59
EIHAHOTELS	EQ	22-Nov-2022	427.90	430.05	433.10	420.10	420.40	421.10	423.55	7692	32.58	633	3816	49.61
EIHOTEL	EQ	22-Nov-2022	172.40	173.30	173.30	170.80	171.15	171.35	171.65	151114	259.39	3279	62713	41.50
EIMCOELECO	EQ	22-Nov-2022	440.85	443.80	447.90	422.25	423.00	426.20	435.03	8336	36.26	534	3366	40.38
EKC	EQ	22-Nov-2022	93.80	94.00	94.25	90.50	90.50	91.15	91.89	224932	206.69	3926	131529	58.48
ELDEHSG	EQ	22-Nov-2022	589.40	585.90	599.00	577.45	599.00	594.20	590.44	559	3.30	193	377	67.44
ELECON	EQ	22-Nov-2022	424.90	427.70	434.70	419.00	429.80	428.00	426.55	157506	671.84	8856	88277	56.05
ELECTCAST	EQ	22-Nov-2022	41.05	41.20	41.45	40.50	41.00	41.00	40.90	1226602	501.72	2898	780216	63.61
ELECTHERM	EQ	22-Nov-2022	70.80	71.90	72.75	71.10	72.20	71.50	71.79	5302	3.81	164	2235	42.15
ELGIEQUIP	EQ	22-Nov-2022	507.50	507.80	509.20	491.10	494.10	495.15	495.57	313529	1553.76	11860	134935	43.04
ELGIRUBCO	EQ	22-Nov-2022	34.55	34.90	34.90	34.10	34.50	34.40	34.41	17501	6.02	201	8131	46.46
EMAMILTD	EQ	22-Nov-2022	429.30	427.60	441.80	427.05	433.55	432.60	435.14	270175	1175.65	14982	107695	39.86
EMAMIPAP	EQ	22-Nov-2022	149.60	152.50	153.00	148.00	149.00	149.35	150.53	21226	31.95	720	11877	55.95
EMAMIREAL	EQ	22-Nov-2022	71.05	71.15	71.30	69.00	69.15	69.35	69.68	35789	24.94	463	26956	75.32
EMBASSY	RR	22-Nov-2022	329.85	330.00	338.99	329.85	336.91	336.48	334.04	545451	1822.03	5408	491929	90.19
EMIL	EQ	22-Nov-2022	84.40	84.80	85.20	80.00	82.15	81.30	82.73	1796376	1486.12	15918	1044510	58.15
EMKAY	EQ	22-Nov-2022	72.25	74.50	74.50	69.80	70.95	71.00	71.27	16075	11.46	376	11084	68.95
EMMBI	EQ	22-Nov-2022	92.20	94.45	94.45	91.75	94.00	93.45	92.84	7861	7.30	198	6408	81.52
EMUDHRA	EQ	22-Nov-2022	305.30	314.65	314.65	307.25	312.95	312.50	312.26	48890	152.66	3487	22159	45.32
ENDURANCE	EQ	22-Nov-2022	1519.90	1524.00	1526.50	1485.70	1488.00	1500.40	1498.57	15014	224.99	3070	4949	32.96
ENERGYDEV	EQ	22-Nov-2022	19.40	19.50	19.90	19.05	19.05	19.25	19.51	69925	13.64	338	44490	63.63
ENGINERSIN	EQ	22-Nov-2022	77.00	77.20	79.10	75.75	78.65	78.35	77.92	5738803	4471.59	18909	2096420	36.53
ENIL	EQ	22-Nov-2022	150.65	148.60	150.95	145.35	147.00	146.30	147.60	36637	54.08	590	21742	59.34
EPL	EQ	22-Nov-2022	156.40	156.05	157.15	153.00	153.70	153.15	153.91	98264	151.24	3070	58290	59.32
EQUITAS	EQ	22-Nov-2022	105.50	105.50	105.75	99.00	102.45	102.60	103.16	566840	584.75	7665	289092	51.00
EQUITASBNK	EQ	22-Nov-2022	52.70	52.80	53.00	51.65	52.55	52.25	52.54	591633	310.85	3217	279081	47.17
ERFLNCDI	N5	22-Nov-2022	915.00	930.00	930.00	930.00	930.00	930.00	930.00	1	0.01	1	1	100.00
ERFLNCDI	N6	22-Nov-2022	976.00	998.99	1000.00	997.90	997.90	997.90	999.19	450	4.50	6	450	100.00
ERIS	EQ	22-Nov-2022	677.80	681.00	681.00	670.05	673.60	672.10	673.99	10123	68.23	1911	5686	56.17
EROSMEDIA	BE	22-Nov-2022	27.70	27.70	28.90	27.70	28.85	28.75	28.54	249535	71.21	735	-	-
ESABINDIA	EQ	22-Nov-2022	3785.15	3785.15	3824.95	3687.00	3698.00	3742.80	3775.68	2741	103.49	895	1182	43.12
ESCORTS	EQ	22-Nov-2022	2196.05	2190.00	2236.00	2141.25	2219.00	2212.30	2184.19	1490549	32556.44	58627	227056	15.23
ESSARSHPNG	EQ	22-Nov-2022	8.55	8.70	9.00	8.55	8.85	8.85	8.72	308761	26.93	560	195624	63.36
ESSENTIA	BE	22-Nov-2022	8.30	8.45	8.50	7.90	8.10	8.25	8.30	917576	76.12	393	-	-
ESTER	EQ	22-Nov-2022	134.25	134.25	139.75	134.00	138.00	138.40	137.85	115890	159.75	2526	47752	41.20
ETHOSLTD	EQ	22-Nov-2022	885.40	889.20	904.00	880.55	900.00	900.00	892.58	18275	163.12	4251	8761	47.94
EUROBOND	SM	22-Nov-2022	120.00	118.00	122.00	113.00	113.00	113.95	115.92	18000	20.87	9	16000	88.89
EUROTEXIND	EQ	22-Nov-2022	11.05	11.40	11.40	10.60	10.75	10.95	10.95	5089	0.56	49	1030	20.24
EVEREADY	EQ	22-Nov-2022	340.65	344.00	359.30	336.00	345.85	345.15	349.77	667813	2335.80	10250	431963	64.68
EVERESTIND	EQ	22-Nov-2022	728.30	736.00	801.70	736.00	771.75	777.15	782.20	271623	2124.65	17471	52812	19.44
EXCEL	EQ	22-Nov-2022	0.30	0.30	0.30	0.25	0.30	0.30	0.30	11135553	33.03	2170	7173440	64.42
EXCELINDUS	EQ	22-Nov-2022	1185.50	1191.45	1196.50	1163.00	1170.00	1170.80	1172.84	7549	88.54	1524	3800	50.34
EXIDEIND	EQ	22-Nov-2022	182.50	182.40	183.35	181.40	182.00	181.95	182.08	2545415	4634.64	25562	1444027	56.73
EXPLEOSOL	EQ	22-Nov-2022	1252.75	1252.65	1252.65	1197.20	1205.95	1202.40	1215.88	24304	295.51	4934	14053	57.82
EXXARO	EQ	22-Nov-2022	120.20	120.20	122.95	117.30	118.20	118.00	119.39	66273	79.12	1430	36201	54.62
FACT	EQ	22-Nov-2022	129.05	129.10	130.70	125.70	128.50	128.40	128.54	159971	205.63	3043	36357	22.73
FAIRCHEMOR	EQ	22-Nov-2022	1450.05	1469.90	1491.30	1435.00	1480.00	1477.45	1462.66	18396	269.07	4392	7633	41.49
FAZE3Q	EQ	22-Nov-2022	292.25	290.00	295.75	284.10	292.00	287.25	289.84	7829	22.69	425	5385	68.78
FCL	EQ	22-Nov-2022	329.40	330.00	334.00	324.00	325.00	324.80	327.98	286453	939.51	8772	123356	43.06
FCONSUMER	BE	22-Nov-2022	1.65	1.65	1.70	1.60	1.65	1.60	1.62	3203220	51.88	1605	-	-
FCSSOFT	EQ	22-Nov-2022	2.80	2.85	2.85	2.80	2.85	2.85	2.82	1558643	44.00	2114	930835	59.72
FDC	EQ	22-Nov-2022	282.00	283.45	283.45	279.50	280.60	280.05	280.70	152397	427.77	7258	96393	63.25
FEDERALBNK	EQ	22-Nov-2022	132.40	132.90	133.20	130.20	132.00	131.45	131.20	6354133	8336.49	37682	2360851	37.15
FEL	EQ	22-Nov-2022	1.65	1.70	1.70	1.60	1.65	1.65	1.63	1016159	16.55	555	707926	69.67
FELDVR	EQ	22-Nov-2022	8.10	7.75	7.75	7.70	7.70	7.70	7.70	14586	1.12	57	11586	79.43
FELIX	SM	22-Nov-2022	60.25	63.25	63.25	63.25	63.25	63.25	63.25	4000	2.53	1	4000	100.00
FIBERWEB	EQ	22-Nov-2022	36.40	36.85	37.10	36.00	36.15	36.15	36.36	14615	5.31	178	9047	61.90
FIDEL	SM	22-Nov-2022	64.15	65.00	66.70	64.00	66.70	66.70	64.40	51000	32.84	16	48000	94.12
FIEMIND	EQ	22-Nov-2022	1849.30	1879.00	2044.95	1852.15	2020.00	2020.85	1974.54	157111	3102.22	13866	43146	27.46
FILATEX	EQ	22-Nov-2022	94.45	94.85	94.95	94.00	94.00	94.10	94.39	107077	101.07	1051	78838	73.63
FINCABLES	EQ	22-Nov-2022	567.50	567.05	569.00	552.10	552.50	554.85	558.33	324866	1813.82	12079	133730	41.16
FINEORG	EQ	22-Nov-2022	6012.95	6019.00	6150.00	6019.00	6119.95	6102.90	6084.26	29147	1773.38	7060	8834	30.31
FINOPB	EQ	22-Nov-2022	187.10	188.65	195.50	185.45	192.60	193.00	190.57	258463	492.54	6127	103309	39.97
FINPIPE	EQ	22-Nov-2022	155.50	155.70	158.90	152.75	157.50	158.05	155.99	555275	866.15	10372	283182	51.00
FIVESTAR	EQ	22-Nov-2022	490.00	494.00	506.75	475.50	493.95	492.00	490.29	1117795	5480.49	52287	360452	32.25
FLEXITUFF	BE	22-Nov-2022	31.40	31.40	32.35	29.90	30.45	30.40	30.51	8912	2.72	75	-	-
FLFL	EQ	22-Nov-2022	6.95	6.70	6.70	6.65	6.65	6.65	6.66	136608	9.09	428	136598	99.99
FLUOROCHEM	EQ	22-Nov-2022	3534.10	3534.10	3595.00	3440.15	3482.85	3464.35	3505.52	85675	3003.36	12761	36359	42.44
FMGOETZE	EQ	22-Nov-2022	344.05	346.70	350.00	341.00	341.05	341.45	345.43	188517	651.19	3893	95426	50.62
FMNL	EQ	22-Nov-2022	5.25	5.15	5.30	5.00	5.05	5.00	5.10	124478	6.35	364	76118	61.15
FOCUS	EQ	22-Nov-2022	248.25	245.10	256.30	244.10	251.60	249.00	250.91	124407	312.15	1816	54056	43.45
FOODSIN	EQ	22-Nov-2022	123.40	124.70	136.55	123.25	128.70	128.80	131.63	1411024	1857.40	15643	523433	37.10
FORCEMOT	EQ	22-Nov-2022	1483.85	1489.10	1532.00	1477.60	1506.00	1513.85	1504.61	92655	1394.10	13268	16550	17.86
FORTIS	EQ	22-Nov-2022	283.30	284.60	284.70	278.45	279.75	280.45	280.80	462103	1297.61	7528	235766	51.02
FOSECOIND	EQ	22-Nov-2022	1907.05	1908.10	1940.00	1900.45	1937.00	1927.70	1908.98	2119	40.45	254	1440	67.96
FROG	SM	22-Nov-2022	246.95	247.80	247.80	235.10	241.80	240.90	241.63	26400	63.79	22	18000	68.18
FSC	BE	22-Nov-2022	29.40	27.95	27.95	27.95	27.95	27.95	27.95	7667	2.14	72	-	-
FSL	EQ	22-Nov-2022	103.95	104.25	104.80	103.20	104.80	104.50	104.12	1068714	1112.78	6723	289377	27.08
FUSION	EQ	22-Nov-2022	342.95	340.10	347.00	339.00	342.50	341.70	341.93	399287	1365.30	6287	266897	66.84
GABRIEL	EQ	22-Nov-2022	180.35	181.10	181.40	175.80	178.00	176.75	177.53	382325	678.74	6858	134544	35.19
GAEL	EQ	22-Nov-2022	232.20	233.40	234.60	227.00	228.40	227.85	229.07	208363	477.29	12122	111892	53.70
GAIL	EQ	22-Nov-2022	89.65	90.40	91.25	89.50	91.10	91.10	90.50	18535213	16773.91	48008	9794575	52.84
GAL	EQ	22-Nov-2022	2.75	2.75	2.90	2.65	2.80	2.80	2.76	469142	12.97	249	348308	74.24
GALAXYSURF	EQ	22-Nov-2022	2888.10	2902.55	3010.00	2800.00	2838.00	2864.75	2870.48	10074	289.17	2111	3299	32.75
GALLANTT	EQ	22-Nov-2022	63.75	63.65	64.00	62.65	63.00	62.85	63.32	20972	13.28	388	15837	75.51
GANDHITUBE	EQ	22-Nov-2022	510.30	508.10	572.05	508.10	560.00	558.05	555.73	62171	345.50	3678	30655	49.31
GANECOS	EQ	22-Nov-2022	898.30	899.60	911.00	890.60	909.95	907.20	904.01	76970	695.82	4141	27457	35.67
GANESHBE	EQ	22-Nov-2022	143.05	144.00	145.75	139.95	140.60	140.80	142.32	97648	138.97	2093	65126	66.69
GANESHHOUC	EQ	22-Nov-2022	345.95	346.00	348.45	343.00	346.00	344.25	343.69	5123	17.61	246	3644	71.13
GANGAFORGE	EQ	22-Nov-2022	4.45	4.55	4.95	4.45	4.75	4.70	4.66	1302455	60.73	1510	608501	46.72
GANGESSECU	EQ	22-Nov-2022	102.50	103.30	104.05	102.05	102.50	103.45	103.03	5118	5.27	145	4232	82.69
GARFIBRES	EQ	22-Nov-2022	3302.85	3319.40	3622.75	3095.00	3235.00	3290.30	3289.41	26461	870.41	2442	5938	22.44
GATEWAY	EQ	22-Nov-2022	69.50	70.35	70.35	68.60	70.10	69.95	69.57	437085	304.07	8897	310246	70.98
GATI	EQ	22-Nov-2022	163.50	164.90	165.60	162.00	162.50	162.85	163.88	140113	229.61	4818	60307	43.04
GAYAHWS	BE	22-Nov-2022	0.90	0.90	0.90	0.85	0.90	0.85	0.86	668111	5.72	458	-	-
GAYAPROJ	BE	22-Nov-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	241997	22.75	717	-	-
GEECEE	EQ	22-Nov-2022	157.90	158.40	163.55	157.00	159.05	160.60	160.19	15588	24.97	717	11547	74.08
GEEKAYWIRE	EQ	22-Nov-2022	75.55	74.35	74.90	72.00	73.75	73.55	73.65	29515	21.74	380	19851	67.26
GENCON	EQ	22-Nov-2022	33.25	33.20	33.45	31.55	32.40	32.25	32.77	54507	17.86	347	44878	82.33
GENESYS	EQ	22-Nov-2022	510.25	508.20	523.85	491.10	510.00	509.15	501.88	14810	74.33	777	10491	70.84
GENUSPAPER	EQ	22-Nov-2022	16.85	16.85	17.15	16.60	16.75	16.65	16.82	186050	31.29	919	103670	55.72
GENUSPOWER	EQ	22-Nov-2022	85.70	86.00	90.25	85.20	85.90	85.75	87.71	865338	758.97	8042	263023	30.40
GEOJITFSL	EQ	22-Nov-2022	46.95	47.05	48.00	46.55	46.60	46.75	47.34	383925	181.73	3918	233892	60.92
GEPIL	EQ	22-Nov-2022	130.80	130.70	134.45	130.25	131.00	132.05	132.82	111086	147.54	1572	82596	74.35
GESHIP	EQ	22-Nov-2022	630.75	627.80	635.45	625.35	632.00	631.45	630.29	351405	2214.89	23307	157701	44.88
GET&D	EQ	22-Nov-2022	127.45	126.20	129.00	126.20	127.00	127.50	127.74	21358	27.28	1004	15804	74.00
GFLLIMITED	EQ	22-Nov-2022	64.05	64.75	64.80	63.80	64.40	64.40	64.22	31450	20.20	308	24153	76.80
GHCL	EQ	22-Nov-2022	577.40	580.00	580.50	566.20	569.00	568.40	572.40	142293	814.49	6398	80048	56.26
GICHSGFIN	EQ	22-Nov-2022	151.25	152.00	155.95	149.80	151.20	152.00	152.95	218418	334.08	4241	107789	49.35
GICL	SM	22-Nov-2022	43.20	41.50	42.00	41.05	42.00	42.00	41.93	231000	96.86	19	231000	100.00
GICRE	EQ	22-Nov-2022	134.00	134.65	141.00	134.10	136.25	136.90	138.99	890459	1237.62	10666	232261	26.08
GILLANDERS	EQ	22-Nov-2022	76.45	78.35	78.35	73.40	74.50	74.65	75.87	25581	19.41	477	16360	63.95
GILLETTE	EQ	22-Nov-2022	5096.05	5118.00	5119.00	5070.05	5072.00	5074.85	5081.81	1005	51.07	515	830	82.59
GILT5YBEES	EQ	22-Nov-2022	50.08	50.06	50.17	50.00	50.16	50.15	50.11	53647	26.88	282	37095	69.15
GINNIFILA	EQ	22-Nov-2022	32.15	32.00	32.15	31.50	32.00	31.75	31.70	38710	12.27	391	26963	69.65
GIPCL	EQ	22-Nov-2022	85.35	85.15	86.40	84.80	85.40	85.35	85.44	112178	95.84	1961	61274	54.62
GIRIRAJ	SM	22-Nov-2022	191.80	200.00	201.00	182.25	201.00	201.00	197.37	7200	14.21	6	6000	83.33
GKWLIMITED	EQ	22-Nov-2022	597.25	598.00	600.00	594.05	600.00	599.95	599.81	106	0.64	16	87	82.08
GLAND	EQ	22-Nov-2022	1716.10	1716.10	1727.00	1705.00	1711.00	1710.20	1716.77	138242	2373.29	12333	81782	59.16
GLAXO	EQ	22-Nov-2022	1308.55	1311.25	1315.90	1305.00	1309.70	1308.95	1309.16	23899	312.88	2761	16214	67.84
GLENMARK	EQ	22-Nov-2022	411.65	413.75	423.85	412.05	422.70	422.40	418.75	1264704	5295.94	26962	444033	35.11
GLFL	BE	22-Nov-2022	2.95	3.05	3.05	2.85	2.85	2.95	2.91	12352	0.36	29	-	-
GLOBAL	EQ	22-Nov-2022	236.90	236.90	245.00	228.95	231.00	230.60	234.94	70665	166.02	1772	35135	49.72
GLOBALVECT	EQ	22-Nov-2022	50.80	52.40	52.40	49.85	50.05	50.65	50.84	5856	2.98	139	3620	61.82
GLOBE	EQ	22-Nov-2022	4.55	4.50	4.60	4.50	4.60	4.60	4.58	223841	10.25	529	192937	86.19
GLOBUSSPR	EQ	22-Nov-2022	754.70	762.25	781.00	759.00	772.10	771.95	771.13	125210	965.53	7102	57630	46.03
GLS	EQ	22-Nov-2022	424.60	424.60	428.00	421.00	421.10	422.40	424.22	40124	170.21	1961	26002	64.80
GMBREW	EQ	22-Nov-2022	584.95	588.00	588.00	579.00	579.00	579.65	581.62	9572	55.67	582	7263	75.88
GMDCLTD	EQ	22-Nov-2022	143.45	143.45	144.90	141.25	141.50	141.75	142.57	397304	566.42	4352	206156	51.89
GMMPFAUDLR	EQ	22-Nov-2022	1937.10	1938.00	1947.60	1895.00	1916.85	1912.65	1911.10	47766	912.86	5878	24922	52.18
GMRINFRA	EQ	22-Nov-2022	37.60	37.80	37.90	37.20	37.80	37.80	37.61	5484529	2062.46	15958	1586367	28.92
GMRP&UI	EQ	22-Nov-2022	23.70	23.75	23.90	23.65	23.70	23.65	23.71	142648	33.82	498	94736	66.41
GNA	EQ	22-Nov-2022	643.00	646.20	647.80	638.20	643.00	640.85	640.97	12622	80.90	1124	8016	63.51
GNFC	EQ	22-Nov-2022	576.10	576.00	593.35	570.00	591.75	591.95	584.72	2506657	14656.96	40751	815914	32.55
GOACARBON	EQ	22-Nov-2022	641.65	643.90	654.00	608.80	614.00	613.65	627.34	160446	1006.55	6628	89787	55.96
GOCLCORP	EQ	22-Nov-2022	349.25	350.85	356.80	342.55	353.00	352.25	350.53	69314	242.97	3127	34349	49.56
GOCOLORS	EQ	22-Nov-2022	1172.35	1190.00	1190.00	1150.00	1179.00	1173.30	1174.02	74925	879.63	3231	60735	81.06
GODFRYPHLP	EQ	22-Nov-2022	1803.95	1815.00	1885.75	1806.50	1825.00	1831.80	1854.64	298656	5538.99	22152	67305	22.54
GODHA	EQ	22-Nov-2022	2.85	2.85	2.90	2.80	2.85	2.80	2.84	614564	17.44	851	342476	55.73
GODREJAGRO	EQ	22-Nov-2022	461.85	462.85	464.00	455.30	459.00	457.30	458.97	75627	347.10	4911	46794	61.87
GODREJCP	EQ	22-Nov-2022	839.00	839.00	843.40	824.30	843.00	842.05	836.60	761892	6374.00	31122	387715	50.89
GODREJIND	EQ	22-Nov-2022	407.90	408.70	410.15	406.55	407.90	408.10	408.23	117412	479.32	4760	87588	74.60
GODREJPROP	EQ	22-Nov-2022	1257.75	1258.80	1269.05	1252.25	1265.30	1264.40	1260.70	320705	4043.13	19648	113109	35.27
GOENKA	BZ	22-Nov-2022	1.75	1.75	1.75	1.70	1.70	1.70	1.71	62436	1.07	152	-	-
GOKEX	EQ	22-Nov-2022	367.75	371.00	375.00	366.15	368.50	368.40	370.63	159302	590.43	5799	66613	41.82
GOKUL	EQ	22-Nov-2022	32.30	32.15	33.50	32.15	33.15	33.10	33.10	126019	41.71	1094	58101	46.10
GOKULAGRO	EQ	22-Nov-2022	118.80	119.30	120.45	117.50	119.30	118.80	118.92	98274	116.87	2563	52006	52.92
GOLDBEES	EQ	22-Nov-2022	44.80	45.04	45.11	44.62	44.89	44.90	44.91	1808560	812.23	8597	1302278	72.01
GOLDENTOBC	BZ	22-Nov-2022	73.05	74.55	74.55	71.50	73.95	71.50	72.03	3052	2.20	47	-	-
GOLDIAM	EQ	22-Nov-2022	125.70	125.20	127.85	121.10	123.30	123.35	124.63	180428	224.86	2937	108111	59.92
GOLDSHARE	EQ	22-Nov-2022	44.80	45.00	45.00	44.70	44.90	44.85	44.88	20661	9.27	210	16644	80.56
GOLDSTAR	SM	22-Nov-2022	67.25	70.45	70.60	70.45	70.60	70.60	70.50	18000	12.69	3	18000	100.00
GOLDTECH	EQ	22-Nov-2022	51.00	50.95	51.60	50.60	51.00	50.85	51.19	16328	8.36	275	10012	61.32
GOODLUCK	EQ	22-Nov-2022	449.75	445.60	473.95	445.60	470.00	470.90	460.40	218806	1007.39	6111	93952	42.94
GOODYEAR	EQ	22-Nov-2022	1060.45	1060.00	1072.00	1060.00	1070.00	1067.35	1066.94	5391	57.52	780	3486	64.66
GOYALALUM	EQ	22-Nov-2022	160.10	153.15	163.95	148.60	155.00	154.65	155.14	33936	52.65	356	3382	9.97
GPIL	EQ	22-Nov-2022	312.70	314.70	314.70	301.00	304.85	304.50	304.19	666804	2028.36	12591	251478	37.71
GPPL	EQ	22-Nov-2022	91.20	91.65	91.65	89.25	89.55	89.40	89.99	476195	428.51	6764	281222	59.06
GPTINFRA	EQ	22-Nov-2022	60.30	60.00	60.00	56.20	57.60	57.70	57.55	90154	51.88	1313	63527	70.46
GRANULES	EQ	22-Nov-2022	359.40	358.55	363.90	353.80	363.90	362.60	358.70	821822	2947.90	19252	246686	30.02
GRAPHITE	EQ	22-Nov-2022	379.50	381.00	383.95	372.25	375.50	376.60	378.48	523394	1980.96	11575	164322	31.40
GRASIM	EQ	22-Nov-2022	1682.40	1687.80	1716.85	1682.00	1700.00	1699.70	1701.26	789511	13431.65	41931	283280	35.88
GRAUWEIL	EQ	22-Nov-2022	93.45	93.45	94.60	92.90	93.75	93.35	93.69	174195	163.21	2072	81965	47.05
GRAVITA	EQ	22-Nov-2022	352.25	354.30	354.35	341.55	343.80	344.90	349.77	161820	566.00	6207	71149	43.97
GREAVESCOT	EQ	22-Nov-2022	147.25	147.80	149.40	146.50	147.35	146.85	147.63	623693	920.73	6976	311233	49.90
GREENLAM	EQ	22-Nov-2022	324.30	324.30	326.85	323.50	323.75	323.90	324.00	96853	313.81	1262	92389	95.39
GREENPANEL	EQ	22-Nov-2022	334.00	333.10	346.90	330.40	339.90	339.65	337.17	554594	1869.92	17410	318623	57.45
GREENPLY	EQ	22-Nov-2022	159.05	160.40	160.40	158.10	159.10	159.05	159.30	55003	87.62	2304	39925	72.59
GREENPOWER	EQ	22-Nov-2022	8.25	8.25	8.70	8.25	8.30	8.35	8.38	2514923	210.68	2969	1000226	39.77
GRETEX	SM	22-Nov-2022	13.65	14.30	14.30	14.30	14.30	14.30	14.30	6000	0.86	1	6000	100.00
GRINDWELL	EQ	22-Nov-2022	1964.65	1969.00	1969.00	1918.00	1941.10	1942.45	1950.28	69897	1363.19	4724	58649	83.91
GRINFRA	EQ	22-Nov-2022	1143.70	1150.00	1156.95	1140.00	1148.50	1148.90	1147.22	4571	52.44	863	2844	62.22
GRMOVER	EQ	22-Nov-2022	358.40	355.55	364.00	348.50	354.00	352.10	357.80	70420	251.96	5690	22115	31.40
GROBTEA	EQ	22-Nov-2022	911.30	929.00	929.00	900.10	900.10	904.65	908.43	685	6.22	127	434	63.36
GRPLTD	EQ	22-Nov-2022	2001.20	2001.20	2021.00	1980.10	2000.00	2002.00	2004.62	1278	25.62	218	896	70.11
GRSE	EQ	22-Nov-2022	475.95	473.00	518.80	470.00	516.00	516.00	503.73	3051334	15370.50	48888	549234	18.00
GRWRHITECH	EQ	22-Nov-2022	696.00	700.00	722.35	693.25	693.25	703.00	708.75	23744	168.29	1550	14619	61.57
GSCLCEMENT	EQ	22-Nov-2022	37.95	38.25	38.50	37.65	37.95	38.05	38.08	47707	18.17	469	24965	52.33
GSFC	EQ	22-Nov-2022	122.30	122.40	122.90	119.70	121.00	120.70	120.79	1011163	1221.35	9561	552868	54.68
GSPL	EQ	22-Nov-2022	235.20	245.80	258.50	231.10	238.00	238.15	241.16	13406113	32329.65	109073	3988225	29.75
GSS	EQ	22-Nov-2022	320.50	318.00	332.00	316.10	320.10	320.90	322.95	65431	211.31	2868	33820	51.69
GTL	EQ	22-Nov-2022	7.70	7.80	7.80	7.35	7.45	7.45	7.47	1073016	80.19	1494	650946	60.67
GTLINFRA	EQ	22-Nov-2022	1.25	1.25	1.30	1.20	1.25	1.25	1.26	17125533	214.96	6300	9233847	53.92
GTPL	EQ	22-Nov-2022	144.50	141.30	145.00	141.30	142.00	142.90	143.16	22653	32.43	803	12325	54.41
GUFICBIO	EQ	22-Nov-2022	206.10	206.40	208.25	203.00	204.10	203.85	205.65	39284	80.79	1659	22705	57.80
GUJALKALI	EQ	22-Nov-2022	783.95	787.40	789.55	772.55	774.00	778.70	779.99	71343	556.46	5269	27406	38.41
GUJAPOLLO	EQ	22-Nov-2022	196.80	196.10	197.95	193.20	195.55	195.55	195.31	5301	10.35	318	4060	76.59
GUJGASLTD	EQ	22-Nov-2022	503.35	503.00	513.00	500.50	503.00	505.25	505.52	1058497	5350.88	17846	280190	26.47
GUJRAFFIA	BE	22-Nov-2022	28.90	28.90	29.70	28.50	28.50	28.50	28.68	882	0.25	16	-	-
GULFOILLUB	EQ	22-Nov-2022	422.75	424.70	432.00	423.65	430.00	430.90	429.75	72774	312.75	6280	54110	74.35
GULFPETRO	EQ	22-Nov-2022	40.55	41.90	41.95	39.55	41.50	41.55	40.89	825546	337.59	5521	415551	50.34
GULPOLY	EQ	22-Nov-2022	229.15	228.20	235.00	228.20	231.80	230.45	230.76	24142	55.71	1281	13677	56.65
GVKPIL	BE	22-Nov-2022	2.70	2.70	2.75	2.60	2.70	2.65	2.66	1075278	28.63	838	-	-
HAL	EQ	22-Nov-2022	2654.40	2660.00	2737.00	2655.00	2722.60	2729.15	2704.31	2749693	74360.09	128371	627425	22.82
HAPPSTMNDS	EQ	22-Nov-2022	965.35	970.15	973.05	960.00	961.75	961.50	963.54	91410	880.78	8221	44795	49.00
HARDWYN	EQ	22-Nov-2022	320.10	316.50	328.80	309.85	316.30	323.10	317.27	19926	63.22	1202	11939	59.92
HARIOMPIPE	EQ	22-Nov-2022	270.20	271.35	276.90	266.00	271.15	270.50	270.56	78077	211.24	3757	36594	46.87
HARRMALAYA	EQ	22-Nov-2022	137.80	138.05	140.05	137.60	139.20	139.30	138.90	17582	24.42	652	10430	59.32
HARSHA	EQ	22-Nov-2022	408.95	408.20	411.50	405.00	406.05	406.45	407.87	147433	601.33	7913	68433	46.42
HATHWAY	EQ	22-Nov-2022	15.75	15.80	15.80	15.65	15.70	15.70	15.71	1005708	157.98	1878	638896	63.53
HATSUN	EQ	22-Nov-2022	923.45	928.10	931.05	916.05	918.00	923.75	926.38	4954	45.89	762	2720	54.91
HAVELLS	EQ	22-Nov-2022	1234.60	1233.20	1251.80	1228.35	1245.00	1240.65	1241.63	685087	8506.25	32345	362062	52.85
HAVISHA	BE	22-Nov-2022	2.20	2.20	2.20	2.10	2.15	2.10	2.11	29289	0.62	54	-	-
HBANKETF	EQ	22-Nov-2022	424.68	424.01	426.00	424.01	426.00	425.99	425.75	1281	5.45	43	1143	89.23
HBLPOWER	EQ	22-Nov-2022	108.95	109.55	113.70	107.60	110.50	111.35	111.32	5793488	6449.56	24424	2063009	35.61
HBSL	EQ	22-Nov-2022	55.35	55.90	55.90	53.50	54.00	53.95	54.38	15731	8.55	278	8986	57.12
HCC	EQ	22-Nov-2022	17.00	17.15	17.35	15.60	16.00	16.10	16.37	60827393	9957.30	28328	26489159	43.55
HCG	EQ	22-Nov-2022	313.75	315.00	315.00	303.00	309.50	306.60	309.91	114912	356.12	5170	52842	45.98
HCL-INSYS	EQ	22-Nov-2022	15.25	15.55	15.55	15.20	15.30	15.25	15.32	161030	24.68	1003	122973	76.37
HCLTECH	EQ	22-Nov-2022	1095.50	1091.10	1105.90	1088.00	1105.35	1103.40	1098.16	2529146	27773.97	62070	1830385	72.37
HDFC	EQ	22-Nov-2022	2618.90	2619.00	2634.90	2608.10	2630.00	2625.35	2621.78	1961553	51427.57	109389	1423412	72.57
HDFC	W3	22-Nov-2022	537.55	533.00	545.00	530.00	540.00	540.00	537.96	21000	112.97	35	12600	60.00
HDFCAMC	EQ	22-Nov-2022	2071.45	2066.50	2137.65	2060.40	2102.00	2105.90	2105.27	366038	7706.10	14594	150642	41.15
HDFCBANK	EQ	22-Nov-2022	1597.35	1600.00	1604.35	1591.00	1597.00	1595.00	1596.15	4273157	68206.13	159221	2871575	67.20
HDFCGROWTH	EQ	22-Nov-2022	86.85	87.00	87.41	86.30	87.10	87.29	87.16	286	0.25	35	272	95.10
HDFCLIFE	EQ	22-Nov-2022	532.35	533.80	540.60	532.30	540.00	539.95	537.19	2913409	15650.50	43923	2037586	69.94
HDFCLOWVOL	EQ	22-Nov-2022	131.95	132.84	133.50	129.80	130.75	130.75	130.52	411	0.54	24	226	54.99
HDFCMFGETF	EQ	22-Nov-2022	46.03	46.28	46.28	46.04	46.15	46.14	46.13	333238	153.72	559	309682	92.93
HDFCMOMENT	EQ	22-Nov-2022	195.46	195.10	201.00	193.80	201.00	200.63	195.01	715	1.39	32	621	86.85
HDFCNEXT50	EQ	22-Nov-2022	429.00	430.00	431.00	422.00	425.80	425.15	423.08	354	1.50	23	245	69.21
HDFCNIF100	EQ	22-Nov-2022	184.00	184.96	185.53	182.80	185.53	185.53	183.51	620	1.14	30	328	52.90
HDFCNIFETF	EQ	22-Nov-2022	196.90	197.59	197.59	196.21	196.90	197.18	196.77	18353	36.11	320	11331	61.74
HDFCNIFIT	EQ	22-Nov-2022	299.92	299.30	299.30	291.50	296.30	296.30	293.90	1354	3.98	59	1135	83.83
HDFCPVTBAN	EQ	22-Nov-2022	216.75	216.30	221.00	213.10	220.80	220.80	215.68	183	0.39	43	115	62.84
HDFCQUAL	EQ	22-Nov-2022	38.80	38.80	39.05	38.75	38.75	38.78	38.85	1855	0.72	25	1524	82.16
HDFCSENETF	EQ	22-Nov-2022	664.34	664.30	666.00	662.84	665.25	665.51	664.15	2797	18.58	148	2587	92.49
HDFCSILVER	EQ	22-Nov-2022	59.89	60.84	61.17	60.35	60.53	60.63	60.63	27414	16.62	161	15976	58.28
HDFCVALUE	EQ	22-Nov-2022	90.81	90.80	91.50	90.00	91.50	91.50	91.19	1433	1.31	27	1407	98.19
HDIL	BZ	22-Nov-2022	5.45	5.50	5.50	5.25	5.35	5.30	5.37	292183	15.70	751	-	-
HEADSUP	EQ	22-Nov-2022	13.50	13.35	13.65	13.30	13.30	13.30	13.39	37233	4.98	125	24911	66.91
HEALTHY	EQ	22-Nov-2022	8.18	8.36	8.36	8.16	8.20	8.19	8.19	24491	2.01	201	6492	26.51
HECPROJECT	EQ	22-Nov-2022	31.15	34.00	34.00	29.60	30.75	30.85	31.12	2857	0.89	71	1440	50.40
HEG	EQ	22-Nov-2022	1036.25	1041.45	1057.05	1023.05	1025.10	1029.10	1037.94	175873	1825.46	10640	56936	32.37
HEIDELBERG	EQ	22-Nov-2022	201.05	201.05	203.40	195.35	200.05	198.75	199.03	275361	548.04	4777	168671	61.25
HEMIPROP	EQ	22-Nov-2022	95.90	95.60	96.30	95.10	95.40	95.45	95.63	253247	242.17	2322	143787	56.78
HERANBA	EQ	22-Nov-2022	508.55	510.55	511.00	507.20	508.00	508.35	508.73	15407	78.38	1062	10734	69.67
HERCULES	EQ	22-Nov-2022	194.50	196.00	197.55	191.00	191.75	191.25	193.79	28106	54.47	1255	16110	57.32
HERITGFOOD	EQ	22-Nov-2022	326.20	323.25	326.80	321.95	322.00	322.40	324.70	29895	97.07	1309	21714	72.63
HEROMOTOCO	EQ	22-Nov-2022	2677.45	2669.80	2690.85	2667.00	2676.90	2685.45	2679.90	361527	9688.55	26341	247047	68.33
HESTERBIO	EQ	22-Nov-2022	1898.70	1881.00	1930.00	1880.00	1890.00	1890.60	1909.05	3179	60.69	626	1930	60.71
HEXATRADEX	EQ	22-Nov-2022	159.25	157.95	164.00	157.65	159.10	159.10	159.02	902	1.43	42	582	64.52
HFCL	EQ	22-Nov-2022	76.90	77.30	78.60	76.55	77.05	77.20	77.48	5296359	4103.56	20844	1874377	35.39
HGINFRA	EQ	22-Nov-2022	571.05	576.75	581.50	557.65	563.80	564.50	570.98	40177	229.40	6512	18151	45.18
HGS	EQ	22-Nov-2022	1281.50	1285.00	1295.00	1241.00	1245.95	1249.35	1257.12	47255	594.05	7154	29083	61.54
HIKAL	EQ	22-Nov-2022	332.95	332.00	334.00	330.00	331.00	330.75	331.16	63360	209.83	3129	29908	47.20
HIL	EQ	22-Nov-2022	2569.10	2565.05	2645.95	2562.00	2615.00	2615.25	2614.37	14851	388.26	3111	4773	32.14
HILTON	EQ	22-Nov-2022	77.55	78.50	78.50	75.50	75.60	76.20	77.17	30885	23.83	456	21861	70.78
HIMATSEIDE	EQ	22-Nov-2022	93.30	93.15	95.00	93.00	93.85	93.50	93.73	105745	99.12	1837	52854	49.98
HINDALCO	EQ	22-Nov-2022	430.55	432.75	436.35	429.00	430.45	430.65	432.98	6108017	26446.49	68444	2894815	47.39
HINDCOMPOS	EQ	22-Nov-2022	299.05	300.90	302.55	287.00	290.00	289.25	295.22	7278	21.49	605	4469	61.40
HINDCON	BE	22-Nov-2022	94.20	94.75	94.75	90.10	91.40	90.80	91.27	23580	21.52	445	-	-
HINDCOPPER	EQ	22-Nov-2022	109.20	109.00	112.50	108.25	112.10	112.00	111.03	3068825	3407.25	13495	741744	24.17
HINDMOTORS	EQ	22-Nov-2022	16.90	17.10	17.10	16.50	16.70	16.70	16.81	493549	82.96	1357	327766	66.41
HINDOILEXP	EQ	22-Nov-2022	138.40	138.05	139.40	136.75	138.50	137.95	137.93	187790	259.01	2673	86448	46.03
HINDPETRO	EQ	22-Nov-2022	215.30	214.45	215.25	210.50	212.00	212.40	212.30	2984354	6335.66	27374	1585330	53.12
HINDUNILVR	EQ	22-Nov-2022	2501.40	2505.90	2524.00	2497.00	2511.00	2515.70	2515.39	921265	23173.44	59904	496248	53.87
HINDWAREAP	EQ	22-Nov-2022	338.75	335.35	349.20	335.35	348.60	347.90	343.40	21183	72.74	1601	13122	61.95
HINDZINC	EQ	22-Nov-2022	324.50	324.35	324.80	319.10	319.50	319.55	321.56	1190367	3827.69	22324	746886	62.74
HIRECT	EQ	22-Nov-2022	233.80	235.00	235.10	226.50	228.00	228.20	229.35	9133	20.95	381	6277	68.73
HISARMETAL	EQ	22-Nov-2022	130.65	132.30	132.30	126.50	126.75	127.40	128.97	17338	22.36	915	12132	69.97
HITECH	EQ	22-Nov-2022	628.05	641.55	740.00	639.10	721.95	717.85	693.38	1218961	8452.07	29196	532371	43.67
HITECHCORP	EQ	22-Nov-2022	241.85	243.05	249.95	237.65	243.70	240.60	243.34	12119	29.49	461	5209	42.98
HITECHGEAR	EQ	22-Nov-2022	258.10	259.80	260.05	252.70	255.75	256.70	256.18	8213	21.04	430	4860	59.17
HLEGLAS	EQ	22-Nov-2022	636.00	643.70	645.25	630.55	635.00	633.55	636.19	25911	164.84	3468	16042	61.91
HLVLTD	EQ	22-Nov-2022	10.80	10.90	10.90	9.90	10.15	10.15	10.28	997366	102.49	1339	654803	65.65
HMT	BZ	22-Nov-2022	29.90	29.90	31.35	29.40	30.05	30.50	31.06	17005	5.28	84	-	-
HMVL	EQ	22-Nov-2022	52.75	52.80	53.40	51.50	52.30	51.95	52.63	48714	25.64	523	28008	57.49
HNDFDS	EQ	22-Nov-2022	596.50	600.00	655.00	596.50	648.90	645.30	627.58	160706	1008.56	9896	85475	53.19
HNGSNGBEES	EQ	22-Nov-2022	254.18	255.97	256.00	246.00	248.57	248.39	250.47	26694	66.86	796	18618	69.75
HOMEFIRST	EQ	22-Nov-2022	697.30	700.80	728.00	700.75	708.90	708.70	712.66	113083	805.89	9124	32547	28.78
HONAUT	EQ	22-Nov-2022	40598.50	40700.00	41000.00	40254.10	40820.00	40889.95	40747.66	3099	1262.77	2054	726	23.43
HONDAPOWER	EQ	22-Nov-2022	2482.35	2480.00	2549.00	2430.95	2525.00	2520.05	2497.17	66922	1671.16	7918	16037	23.96
HOTELRUGBY	BE	22-Nov-2022	5.35	5.35	5.60	5.10	5.60	5.60	5.31	8833	0.47	25	-	-
HOVS	EQ	22-Nov-2022	54.50	55.00	55.50	54.10	54.50	54.60	54.56	4489	2.45	77	3386	75.43
HPAL	EQ	22-Nov-2022	395.65	397.00	408.80	390.00	392.55	391.30	393.51	30100	118.45	958	8680	28.84
HPIL	EQ	22-Nov-2022	101.60	97.95	105.95	97.25	99.00	98.65	99.01	5105	5.05	74	4205	82.37
HPL	EQ	22-Nov-2022	91.40	91.10	92.50	90.40	91.00	91.20	91.58	131217	120.17	2459	73913	56.33
HSCL	EQ	22-Nov-2022	98.20	98.70	99.15	97.05	98.40	98.35	97.95	2645158	2590.84	13716	1230846	46.53
HTMEDIA	EQ	22-Nov-2022	19.40	19.55	19.80	19.40	19.45	19.45	19.55	142849	27.93	465	92964	65.08
HUBTOWN	BE	22-Nov-2022	47.90	47.90	48.40	46.45	48.00	47.90	47.48	81763	38.82	538	-	-
HUDCO	EQ	22-Nov-2022	46.25	46.75	49.75	46.70	48.05	48.20	48.48	26885242	13032.83	44732	7564762	28.14
HUDCO	N2	22-Nov-2022	1200.00	1172.00	1199.00	1172.00	1199.00	1172.31	1172.31	86	1.01	2	86	100.00
HUDCO	N4	22-Nov-2022	1064.99	1058.01	1059.00	1055.35	1058.50	1058.50	1056.69	1160	12.26	9	1130	97.41
HUDCO	N8	22-Nov-2022	1206.00	1201.15	1209.00	1184.00	1203.03	1207.32	1200.79	1826	21.93	73	1320	72.29
HUDCO	N9	22-Nov-2022	1234.00	1216.25	1218.15	1216.25	1218.15	1218.15	1217.20	999	12.16	4	999	100.00
HUDCO	ND	22-Nov-2022	1191.78	1190.65	1193.00	1190.50	1193.00	1193.00	1190.65	21	0.25	3	21	100.00
HUDCO	NE	22-Nov-2022	1400.00	1404.00	1404.00	1395.20	1398.00	1397.36	1399.37	8261	115.60	29	8221	99.52
HUHTAMAKI	EQ	22-Nov-2022	187.80	186.55	189.85	186.05	187.00	187.15	188.08	24598	46.26	958	15333	62.33
IBMFNIFTY	EQ	22-Nov-2022	188.55	191.84	191.84	188.32	191.26	189.47	189.56	380	0.72	49	240	63.16
IBREALEST	EQ	22-Nov-2022	84.25	83.20	83.70	80.25	80.30	80.80	81.55	10039549	8187.21	33875	3575508	35.61
IBUCCREDIT	N7	22-Nov-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	23	0.23	2	23	100.00
IBULHSGFIN	EQ	22-Nov-2022	124.95	125.55	126.00	124.30	125.00	125.30	125.19	5662556	7089.22	33432	2228078	39.35
IBULHSGFIN	NA	22-Nov-2022	912.00	912.00	925.00	912.00	920.00	920.00	919.23	179	1.65	8	144	80.45
IBULHSGFIN	NE	22-Nov-2022	901.90	910.00	910.00	910.00	910.00	910.00	910.00	187	1.70	6	187	100.00
IBULHSGFIN	NN	22-Nov-2022	980.00	980.00	980.00	973.06	973.06	973.06	975.42	44	0.43	6	44	100.00
IBULHSGFIN	NQ	22-Nov-2022	932.15	990.00	990.00	990.00	990.00	990.00	990.00	15	0.15	2	15	100.00
IBULHSGFIN	NY	22-Nov-2022	1033.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	180	1.85	1	180	100.00
IBULHSGFIN	Y6	22-Nov-2022	981.00	981.00	1010.50	981.00	1010.50	1010.50	982.13	104	1.02	3	100	96.15
IBULHSGFIN	YR	22-Nov-2022	969.25	969.25	969.25	969.25	969.25	969.25	969.25	1	0.01	1	1	100.00
IBULHSGFIN	YV	22-Nov-2022	970.00	953.00	955.30	950.05	955.00	955.08	952.38	58	0.55	7	40	68.97
IBULHSGFIN	YZ	22-Nov-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
IBULHSGFIN	Z2	22-Nov-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	Z7	22-Nov-2022	806.00	830.00	830.00	825.00	825.00	825.00	828.13	40	0.33	2	40	100.00
IBULHSGFIN	ZB	22-Nov-2022	901.10	969.00	969.00	969.00	969.00	969.00	969.00	10	0.10	2	10	100.00
IBULHSGFIN	ZD	22-Nov-2022	907.00	907.00	907.00	907.00	907.00	907.00	907.00	25	0.23	2	25	100.00
ICDSLTD	BE	22-Nov-2022	33.30	34.00	34.50	32.50	33.50	33.10	33.57	707	0.24	19	-	-
ICEMAKE	BE	22-Nov-2022	282.60	282.60	286.70	269.90	276.35	272.05	275.13	20314	55.89	620	-	-
ICICI500	EQ	22-Nov-2022	25.99	25.99	26.13	25.50	25.80	25.82	25.86	66105	17.10	364	43708	66.12
ICICI5GSEC	EQ	22-Nov-2022	50.48	50.90	51.50	50.30	50.41	50.41	51.05	1121	0.57	26	995	88.76
ICICIALPLV	EQ	22-Nov-2022	174.67	176.95	176.95	161.01	176.40	176.16	175.90	32763	57.63	350	25430	77.62
ICICIAUTO	EQ	22-Nov-2022	128.48	128.90	129.19	128.21	128.80	128.79	128.88	517639	667.12	172	517315	99.94
ICICIB22	EQ	22-Nov-2022	55.80	56.84	56.84	55.69	56.80	56.28	55.86	2685012	1499.83	1264	2543435	94.73
ICICIBANK	EQ	22-Nov-2022	921.40	923.75	926.50	920.40	922.65	923.70	924.17	11256509	104029.63	173058	8663053	76.96
ICICIBANKN	EQ	22-Nov-2022	42.43	42.02	42.71	42.02	42.71	42.61	42.55	51582	21.95	252	41853	81.14
ICICIBANKP	EQ	22-Nov-2022	213.30	213.61	213.90	213.15	213.42	213.38	213.59	1693	3.62	90	924	54.58
ICICICONSU	EQ	22-Nov-2022	77.89	80.22	80.22	77.61	78.00	77.98	77.98	866	0.68	29	538	62.12
ICICIFMCG	EQ	22-Nov-2022	446.78	445.01	448.43	445.00	448.40	447.16	447.02	3901	17.44	106	2167	55.55
ICICIGI	EQ	22-Nov-2022	1127.75	1127.75	1134.00	1124.50	1132.10	1128.65	1129.16	341523	3856.33	29250	225648	66.07
ICICIGOLD	EQ	22-Nov-2022	46.01	45.86	46.29	45.86	46.19	46.19	46.17	79681	36.79	3172	59881	75.15
ICICIINFRA	EQ	22-Nov-2022	53.59	54.50	54.50	53.30	53.74	53.74	53.71	454	0.24	26	348	76.65
ICICILIQ	EQ	22-Nov-2022	999.99	1000.01	1000.01	999.75	1000.00	1000.00	1000.00	131313	1313.13	147	110190	83.91
ICICILOVOL	EQ	22-Nov-2022	142.62	161.20	161.20	134.10	142.63	142.87	143.00	46696	66.77	599	44100	94.44
ICICIM150	EQ	22-Nov-2022	119.55	120.44	120.45	119.56	120.14	120.09	119.99	12202	14.64	407	7364	60.35
ICICIMCAP	EQ	22-Nov-2022	101.50	101.10	102.69	101.00	102.69	102.26	101.97	5687	5.80	238	1986	34.92
ICICIMOM30	EQ	22-Nov-2022	19.91	20.08	20.18	19.90	20.10	20.17	20.09	423954	85.17	83	252795	59.63
ICICINF100	EQ	22-Nov-2022	200.34	199.50	201.49	198.51	201.49	200.81	200.81	5799	11.65	537	2767	47.72
ICICINIFTY	EQ	22-Nov-2022	197.13	209.00	209.00	196.92	198.20	198.14	197.90	53875	106.62	3894	39204	72.77
ICICINV20	EQ	22-Nov-2022	98.81	111.20	111.20	98.11	99.31	99.53	99.30	17021	16.90	651	8892	52.24
ICICINXT50	EQ	22-Nov-2022	43.73	44.19	44.19	43.34	43.94	43.86	43.78	63048	27.60	804	52716	83.61
ICICIPHARM	EQ	22-Nov-2022	82.09	82.50	82.50	81.74	82.39	82.19	81.94	9257	7.58	102	8099	87.49
ICICIPRULI	EQ	22-Nov-2022	465.30	464.90	468.70	459.00	468.25	467.35	464.79	1083032	5033.83	26021	581862	53.73
ICICISENSX	EQ	22-Nov-2022	672.07	675.89	676.99	673.60	674.06	674.96	675.74	791	5.35	110	525	66.37
ICICISILVE	EQ	22-Nov-2022	62.26	62.99	63.49	62.80	63.10	63.04	62.97	227521	143.27	891	172393	75.77
ICICITECH	EQ	22-Nov-2022	30.27	30.44	30.59	30.21	30.52	30.55	30.48	2495886	760.70	752	2439237	97.73
ICIL	EQ	22-Nov-2022	132.20	132.40	133.85	130.20	133.20	132.55	131.84	177435	233.93	2894	111456	62.82
ICRA	EQ	22-Nov-2022	4140.10	4140.00	4355.00	4101.55	4308.00	4235.90	4204.56	16083	676.22	1874	12347	76.77
IDBI	EQ	22-Nov-2022	49.85	50.25	51.00	48.75	49.05	49.10	49.73	15103942	7510.50	25338	4781628	31.66
IDBIGOLD	EQ	22-Nov-2022	4796.15	4814.95	4814.95	4785.10	4809.80	4795.20	4796.00	151	7.24	16	144	95.36
IDEA	EQ	22-Nov-2022	8.40	8.45	8.50	8.30	8.35	8.35	8.39	57836622	4853.32	102970	26577119	45.95
IDFC	EQ	22-Nov-2022	77.40	77.40	79.50	77.30	79.40	78.95	78.29	4247492	3325.50	20269	980927	23.09
IDFCFIRSTB	EQ	22-Nov-2022	56.35	56.35	56.95	56.05	56.75	56.80	56.62	16197800	9171.07	28894	4508249	27.83
IDFNIFTYET	EQ	22-Nov-2022	192.46	192.30	193.98	192.25	193.32	193.32	193.51	106	0.21	11	61	57.55
IEX	EQ	22-Nov-2022	145.25	146.20	146.20	140.95	141.75	141.65	142.62	7227652	10308.07	44988	3008168	41.62
IFBAGRO	EQ	22-Nov-2022	561.30	561.70	569.70	558.05	558.55	558.80	564.31	3744	21.13	375	1724	46.05
IFBIND	EQ	22-Nov-2022	1031.50	1021.00	1129.95	986.15	1004.00	1027.55	1082.45	665661	7205.44	37003	65830	9.89
IFCI	EQ	22-Nov-2022	12.65	12.70	13.10	12.50	12.60	12.65	12.78	14169621	1810.38	11086	5400454	38.11
IFCI	NH	22-Nov-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	109	1.11	4	109	100.00
IFCI	NL	22-Nov-2022	1070.20	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	2	50	100.00
IFGLEXPOR	EQ	22-Nov-2022	260.00	260.45	264.00	258.55	264.00	262.90	261.76	7071	18.51	292	5658	80.02
IGARASHI	EQ	22-Nov-2022	427.30	433.00	433.00	424.75	428.00	426.70	426.94	10406	44.43	852	5773	55.48
IGL	EQ	22-Nov-2022	420.90	422.00	430.00	406.50	414.05	414.85	414.71	2930887	12154.81	37590	538524	18.37
IGPL	EQ	22-Nov-2022	530.35	534.55	534.55	523.00	530.25	527.75	526.89	22113	116.51	2181	14789	66.88
IIFCL	N4	22-Nov-2022	1369.00	1371.00	1372.25	1371.00	1372.25	1372.25	1371.81	8766	120.25	13	8700	99.25
IIFL	EQ	22-Nov-2022	449.50	451.30	465.00	443.00	464.90	461.90	455.88	1125959	5133.04	31138	567642	50.41
IIFL	N6	22-Nov-2022	1040.00	1080.00	1080.00	1001.66	1030.00	1030.00	1017.71	202	2.06	15	107	52.97
IIFL	NC	22-Nov-2022	1006.98	1019.90	1033.00	980.10	1000.00	1000.01	997.93	537	5.36	26	299	55.68
IIFL	NE	22-Nov-2022	1050.00	1064.70	1069.00	1045.00	1050.00	1046.64	1054.47	2885	30.42	21	2885	100.00
IIFL	NF	22-Nov-2022	1002.23	1004.50	1005.00	1000.00	1003.00	1003.00	1002.98	1095	10.98	18	1095	100.00
IIFL	NG	22-Nov-2022	1060.00	1061.60	1061.60	1059.01	1059.01	1059.01	1060.61	258	2.74	4	258	100.00
IIFL	NH	22-Nov-2022	1004.90	1005.75	1005.75	1004.00	1004.00	1004.00	1004.03	51	0.51	2	51	100.00
IIFL	NI	22-Nov-2022	1078.20	1078.20	1081.50	1078.20	1081.50	1080.40	1080.40	30	0.32	2	30	100.00
IIFL	NL	22-Nov-2022	981.17	982.00	982.00	978.20	978.80	978.80	979.37	206	2.02	4	206	100.00
IIFL	NM	22-Nov-2022	960.05	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1	0.01	1	1	100.00
IIFL	NN	22-Nov-2022	1064.90	1084.90	1084.90	1084.90	1084.90	1084.90	1084.90	3	0.03	3	3	100.00
IIFLSEC	EQ	22-Nov-2022	67.85	67.70	68.25	67.20	67.35	67.50	67.69	202704	137.22	2377	82400	40.65
IIFLWAM	EQ	22-Nov-2022	1773.10	1769.25	1785.75	1766.00	1776.00	1773.05	1775.58	2130	37.82	764	1315	61.74
IIHFL	N4	22-Nov-2022	1006.00	1007.00	1013.00	1006.00	1013.00	1013.00	1007.03	260	2.62	10	260	100.00
IIHFL	N5	22-Nov-2022	1002.42	999.00	1002.40	994.10	1002.00	1002.00	999.24	1383	13.82	26	1383	100.00
IIHFL	N6	22-Nov-2022	1095.00	1056.50	1056.50	1046.60	1047.50	1047.50	1048.01	180	1.89	14	180	100.00
IIHFL	N7	22-Nov-2022	1010.00	1012.85	1012.85	1010.00	1010.00	1010.00	1010.13	100	1.01	3	100	100.00
IIHFL	N9	22-Nov-2022	959.80	960.00	960.00	960.00	960.00	960.00	960.00	73	0.70	3	73	100.00
IIHFL	NC	22-Nov-2022	956.00	950.00	951.00	915.10	940.00	940.00	941.51	1000	9.42	15	900	90.00
IITL	EQ	22-Nov-2022	80.85	80.15	82.95	80.00	81.00	81.00	81.38	4011	3.26	152	2918	72.75
IL&FSENGG	BZ	22-Nov-2022	13.55	13.05	14.20	13.05	14.10	14.00	13.87	43729	6.07	93	-	-
IL&FSTRANS	BZ	22-Nov-2022	3.90	4.00	4.05	3.80	4.05	4.05	3.96	37769	1.50	62	-	-
IMAGICAA	BE	22-Nov-2022	32.10	32.45	32.45	30.80	31.75	31.60	31.33	175697	55.04	384	-	-
IMFA	EQ	22-Nov-2022	236.00	235.85	236.90	233.10	235.00	234.35	235.55	20687	48.73	924	14859	71.83
IMPAL	EQ	22-Nov-2022	740.35	743.95	745.20	733.30	741.00	738.10	739.68	712	5.27	140	210	29.49
IMPEXFERRO	BE	22-Nov-2022	4.60	4.45	4.70	4.40	4.40	4.40	4.42	71146	3.14	242	-	-
INCREDIBLE	EQ	22-Nov-2022	23.40	23.80	23.80	22.20	23.00	23.00	22.94	7373	1.69	86	6572	89.14
INDBANK	EQ	22-Nov-2022	25.70	26.00	26.40	25.50	25.50	25.75	26.02	530836	138.14	2041	224453	42.28
INDHOTEL	EQ	22-Nov-2022	316.50	317.95	320.30	314.30	318.55	318.30	317.26	4820283	15293.05	49171	2009146	41.68
INDIACEM	EQ	22-Nov-2022	233.35	233.50	240.15	233.35	238.90	238.30	237.63	3751249	8913.92	24805	616913	16.45
INDIAGLYCO	EQ	22-Nov-2022	783.85	787.70	787.70	759.95	766.50	763.55	772.09	25861	199.67	2692	16057	62.09
INDIAMART	EQ	22-Nov-2022	4404.70	4418.00	4459.00	4370.00	4371.00	4383.65	4403.76	40226	1771.46	5546	8260	20.53
INDIANB	EQ	22-Nov-2022	268.60	269.30	275.00	267.50	274.00	274.65	272.95	1915644	5228.72	21171	633646	33.08
INDIANCARD	EQ	22-Nov-2022	207.15	209.90	209.90	204.00	205.80	206.00	206.26	4368	9.01	420	2703	61.88
INDIANHUME	EQ	22-Nov-2022	156.35	157.50	157.60	154.50	155.00	155.00	155.58	9793	15.24	362	5792	59.14
INDIGO	EQ	22-Nov-2022	1792.45	1801.35	1829.30	1788.95	1818.00	1818.95	1816.76	612018	11118.90	45216	258987	42.32
INDIGOPNTS	EQ	22-Nov-2022	1342.70	1339.00	1348.80	1324.05	1329.00	1328.70	1331.17	36968	492.11	6269	20069	54.29
INDIGRID	IV	22-Nov-2022	137.60	138.20	139.24	136.86	137.95	137.14	138.20	401206	554.46	1412	384864	95.93
INDIGRID	NJ	22-Nov-2022	1043.10	1043.10	1043.10	1040.01	1040.75	1040.75	1041.50	255	2.66	6	235	92.16
INDIGRID	NL	22-Nov-2022	1013.05	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	60	0.61	4	60	100.00
INDLMETER	BZ	22-Nov-2022	7.35	7.10	7.40	7.10	7.35	7.35	7.39	1564	0.12	7	-	-
INDNIPPON	EQ	22-Nov-2022	413.95	414.10	418.90	411.30	415.00	413.45	414.16	2994	12.40	240	2162	72.21
INDOAMIN	EQ	22-Nov-2022	110.10	113.75	113.75	107.85	109.10	108.85	109.01	69106	75.33	2039	45330	65.59
INDOBORAX	EQ	22-Nov-2022	144.35	145.50	150.00	142.05	149.20	148.85	148.04	113747	168.39	2972	69472	61.08
INDOCO	EQ	22-Nov-2022	376.45	380.00	385.90	371.20	375.00	376.00	378.89	184590	699.39	6787	37441	20.28
INDORAMA	EQ	22-Nov-2022	53.05	52.85	55.00	52.70	54.30	53.60	53.57	65725	35.21	615	48135	73.24
INDOSTAR	BE	22-Nov-2022	149.00	150.90	150.90	143.50	148.45	144.00	144.90	20907	30.29	161	-	-
INDOTECH	EQ	22-Nov-2022	189.45	190.00	191.85	176.60	187.00	183.55	183.57	18995	34.87	776	10491	55.23
INDOTHAI	BE	22-Nov-2022	295.90	285.20	294.80	281.15	281.15	281.15	283.41	20375	57.74	224	-	-
INDOWIND	BE	22-Nov-2022	14.25	14.30	14.45	14.05	14.10	14.10	14.21	82213	11.68	404	-	-
INDRAMEDCO	EQ	22-Nov-2022	86.85	86.50	87.45	83.40	84.50	85.15	85.29	474062	404.31	5653	250643	52.87
INDSWFTLAB	EQ	22-Nov-2022	63.85	64.10	65.90	63.35	65.80	64.85	65.01	53953	35.08	653	36636	67.90
INDSWFTLTD	EQ	22-Nov-2022	9.10	9.00	9.30	9.00	9.05	9.05	9.10	14298	1.30	81	9399	65.74
INDTERRAIN	EQ	22-Nov-2022	73.75	74.10	75.15	73.05	73.05	73.35	73.72	108176	79.75	1291	64257	59.40
INDUSINDBK	EQ	22-Nov-2022	1139.00	1143.00	1173.25	1138.50	1172.45	1169.40	1161.18	3927395	45603.95	89878	1500346	38.20
INDUSTOWER	EQ	22-Nov-2022	201.65	202.50	204.40	199.25	201.30	201.35	201.71	1845541	3722.69	18453	641705	34.77
INEOSSTYRO	EQ	22-Nov-2022	788.15	794.40	800.00	783.00	787.00	787.05	792.46	14760	116.97	1739	8603	58.29
INFIBEAM	EQ	22-Nov-2022	16.20	16.30	16.35	16.00	16.00	16.05	16.14	2457342	396.53	3598	1325146	53.93
INFOBEAN	EQ	22-Nov-2022	517.20	523.00	523.00	510.50	510.50	511.75	515.85	8516	43.93	793	4712	55.33
INFOMEDIA	EQ	22-Nov-2022	4.55	4.65	4.65	4.35	4.65	4.50	4.41	9141	0.40	22	8561	93.65
INFRABEES	EQ	22-Nov-2022	545.68	548.19	550.51	545.13	549.51	548.96	547.90	895	4.90	104	544	60.78
INFY	EQ	22-Nov-2022	1568.20	1569.00	1588.00	1562.00	1586.90	1585.05	1576.03	3399329	53574.55	132533	2451044	72.10
INGERRAND	EQ	22-Nov-2022	2372.15	2350.00	2382.95	2271.45	2341.00	2354.40	2329.42	44510	1036.83	11818	14300	32.13
INNOVANA	SM	22-Nov-2022	383.25	365.25	402.40	365.00	402.40	402.40	387.41	5000	19.37	5	5000	100.00
INNOVATIVE	ST	22-Nov-2022	2.65	2.55	2.65	2.55	2.65	2.65	2.58	9000	0.23	3	9000	100.00
INOXLEISUR	EQ	22-Nov-2022	515.20	511.20	518.00	510.00	517.40	516.70	515.30	115099	593.11	4578	57693	50.12
INOXWIND	EQ	22-Nov-2022	118.45	120.40	122.85	119.10	121.00	121.55	121.39	593328	720.25	7427	243872	41.10
INSECTICID	EQ	22-Nov-2022	748.40	750.00	760.00	745.50	760.00	751.55	751.98	56467	424.62	1761	21826	38.65
INSPIRISYS	EQ	22-Nov-2022	44.85	45.05	45.75	44.65	45.10	45.10	45.14	9975	4.50	99	7971	79.91
INTELLECT	EQ	22-Nov-2022	442.35	442.40	445.90	430.75	434.05	434.45	435.86	354565	1545.42	10567	166032	46.83
INTENTECH	EQ	22-Nov-2022	71.40	71.95	75.00	71.05	71.35	71.45	72.25	47938	34.64	549	31902	66.55
INTLCONV	EQ	22-Nov-2022	59.90	59.95	60.40	59.65	59.90	59.85	59.82	107465	64.29	558	94996	88.40
INVENTURE	EQ	22-Nov-2022	2.75	2.80	2.85	2.75	2.75	2.75	2.80	1910781	53.43	1114	1236463	64.71
IOB	EQ	22-Nov-2022	23.45	23.70	24.85	23.15	23.50	23.70	23.98	54130331	12981.19	48563	12148854	22.44
IOC	EQ	22-Nov-2022	70.05	70.05	70.20	69.45	70.00	70.00	69.86	13456815	9401.45	38582	8222785	61.10
IOLCP	EQ	22-Nov-2022	322.80	324.00	324.05	316.00	319.25	318.35	319.11	109519	349.49	4823	60219	54.98
IONEXCHANG	EQ	22-Nov-2022	2513.40	2510.00	2550.00	2475.00	2475.00	2482.30	2521.33	30364	765.58	7292	12307	40.53
IPCALAB	EQ	22-Nov-2022	868.50	867.00	869.45	852.15	860.05	864.65	859.95	297427	2557.73	11139	156938	52.77
IPL	EQ	22-Nov-2022	242.30	242.05	245.20	241.00	242.95	242.50	242.69	65961	160.08	2616	37895	57.45
IPSL	ST	22-Nov-2022	79.50	83.45	83.45	81.05	83.45	83.45	83.25	100000	83.25	45	86000	86.00
IRB	EQ	22-Nov-2022	250.75	250.00	254.45	249.00	250.50	250.40	251.60	556077	1399.10	9374	238976	42.98
IRBINVIT	IV	22-Nov-2022	63.94	64.58	64.60	63.95	64.10	64.18	64.26	298888	192.06	3553	239153	80.01
IRCON	EQ	22-Nov-2022	59.90	59.50	59.65	56.10	57.15	56.85	57.99	9137839	5298.58	25762	3886944	42.54
IRCTC	EQ	22-Nov-2022	715.55	714.00	719.00	713.00	715.50	715.15	715.20	876182	6266.46	25189	309955	35.38
IREDA	N5	22-Nov-2022	1245.00	1216.56	1249.00	1216.56	1249.00	1249.00	1232.78	10	0.12	2	5	50.00
IREDA	N7	22-Nov-2022	1225.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
IRFC	EQ	22-Nov-2022	28.10	28.20	30.20	28.10	28.80	28.95	29.35	174086537	51097.27	167637	39188411	22.51
IRFC	N2	22-Nov-2022	1115.00	1115.01	1116.03	1115.01	1116.03	1116.03	1115.69	75	0.84	2	75	100.00
IRFC	N3	22-Nov-2022	1013.00	1006.40	1010.26	1005.00	1010.00	1010.00	1006.62	2475	24.91	14	2275	91.92
IRFC	N9	22-Nov-2022	1090.00	1090.00	1119.99	1084.23	1119.70	1119.63	1104.77	520	5.74	9	240	46.15
IRFC	NA	22-Nov-2022	1263.92	1262.99	1262.99	1227.00	1240.00	1240.00	1235.43	1054	13.02	11	1050	99.62
IRFC	NE	22-Nov-2022	1258.00	1259.10	1265.00	1258.15	1263.50	1263.47	1264.09	664	8.39	13	550	82.83
IRFC	NI	22-Nov-2022	1070.10	1072.10	1072.10	1072.10	1072.10	1072.10	1072.10	3	0.03	1	3	100.00
IRFC	NJ	22-Nov-2022	1139.81	1139.50	1142.00	1138.00	1142.00	1142.00	1138.84	100	1.14	4	100	100.00
IRFC	NK	22-Nov-2022	1197.00	1203.00	1203.99	1203.00	1203.99	1203.60	1203.60	190	2.29	5	190	100.00
IRFC	NO	22-Nov-2022	1157.94	1170.00	1170.00	1154.00	1163.00	1161.53	1155.46	1051	12.14	22	980	93.24
IRIS	EQ	22-Nov-2022	67.90	69.20	75.80	67.80	74.00	72.60	72.06	89284	64.34	1081	46890	52.52
IRISDOREME	BE	22-Nov-2022	239.00	243.00	243.70	237.15	237.15	237.15	241.19	1123	2.71	39	-	-
ISEC	EQ	22-Nov-2022	530.80	530.80	532.60	521.35	528.00	525.75	526.02	145410	764.88	8974	86615	59.57
ISFT	EQ	22-Nov-2022	121.60	120.90	125.00	117.55	122.05	122.00	120.18	13989	16.81	691	6200	44.32
ISGEC	EQ	22-Nov-2022	455.35	453.10	459.85	451.10	454.00	454.10	455.70	38278	174.43	4477	21391	55.88
ISHAN	SM	22-Nov-2022	51.50	50.25	60.00	50.00	53.00	53.00	58.49	150400	87.97	25	140800	93.62
ISMTLTD	EQ	22-Nov-2022	46.55	46.50	53.00	46.50	50.50	50.85	50.91	1181795	601.63	6408	431554	36.52
ITBEES	EQ	22-Nov-2022	30.45	30.78	30.78	30.25	30.64	30.59	30.50	2076319	633.28	5321	1356431	65.33
ITC	EQ	22-Nov-2022	337.20	337.00	341.00	335.70	340.00	340.25	339.35	6495845	22043.37	97824	4262632	65.62
ITDC	EQ	22-Nov-2022	330.30	333.60	334.90	324.60	325.40	325.90	327.32	36702	120.13	1487	22593	61.56
ITDCEM	EQ	22-Nov-2022	113.85	114.45	118.45	113.70	117.80	117.30	117.04	1003805	1174.88	7468	534976	53.29
ITI	EQ	22-Nov-2022	109.20	109.45	109.80	108.00	108.25	108.35	108.72	154653	168.14	3571	55336	35.78
IVC	EQ	22-Nov-2022	7.40	7.50	7.50	7.30	7.40	7.45	7.40	194650	14.40	387	146417	75.22
IVP	EQ	22-Nov-2022	127.80	128.00	129.20	126.05	128.20	126.90	127.67	3743	4.78	124	2448	65.40
IVZINGOLD	EQ	22-Nov-2022	4689.95	4697.90	4697.90	4670.00	4670.00	4670.05	4671.43	20	0.93	5	18	90.00
IWEL	EQ	22-Nov-2022	993.25	1018.00	1042.90	944.00	985.00	995.65	1012.79	6547	66.31	483	2979	45.50
IZMO	EQ	22-Nov-2022	86.45	86.40	87.95	81.25	82.50	82.50	84.42	166061	140.18	1920	82906	49.93
J&KBANK	EQ	22-Nov-2022	44.20	44.60	47.40	44.55	45.90	45.95	46.05	26646940	12270.04	36840	7311386	27.44
JAGRAN	EQ	22-Nov-2022	69.30	69.05	70.40	69.00	69.40	69.75	69.75	255796	178.43	4241	176421	68.97
JAGSNPHARM	EQ	22-Nov-2022	307.80	308.50	311.95	300.55	308.00	306.60	305.50	21309	65.10	1158	12427	58.32
JAIBALAJI	EQ	22-Nov-2022	41.10	40.75	42.35	40.50	40.50	40.65	40.92	33413	13.67	410	17399	52.07
JAICORPLTD	EQ	22-Nov-2022	157.50	158.35	163.25	157.75	161.60	162.00	160.94	939756	1512.44	9396	238273	25.35
JAINAM	SM	22-Nov-2022	179.00	178.95	179.00	178.95	179.00	179.00	178.98	4000	7.16	2	4000	100.00
JAIPURKURT	BE	22-Nov-2022	102.40	103.00	105.00	103.00	103.00	103.05	104.11	17954	18.69	84	-	-
JALAN	SM	22-Nov-2022	9.95	10.10	10.20	10.10	10.20	10.20	10.13	57000	5.77	17	57000	100.00
JAMNAAUTO	EQ	22-Nov-2022	106.95	107.50	107.65	105.45	107.00	106.65	106.32	487683	518.52	5633	263936	54.12
JASH	EQ	22-Nov-2022	819.35	814.40	819.95	814.40	817.00	816.55	816.13	1249	10.19	58	1112	89.03
JAYAGROGN	EQ	22-Nov-2022	168.75	167.25	170.00	166.00	167.35	166.75	168.06	25147	42.26	638	21716	86.36
JAYBARMARU	EQ	22-Nov-2022	171.00	171.90	174.40	170.65	171.55	171.50	172.26	9143	15.75	232	6072	66.41
JAYNECOIND	EQ	22-Nov-2022	25.30	25.75	25.75	25.05	25.25	25.30	25.37	98841	25.08	375	72676	73.53
JAYSREETEA	EQ	22-Nov-2022	99.25	99.55	101.15	98.20	99.00	99.15	99.92	42178	42.15	1282	16600	39.36
JBCHEPHARM	EQ	22-Nov-2022	2085.90	2089.40	2094.95	2016.00	2045.95	2043.95	2041.75	82770	1689.95	8283	47035	56.83
JBFIND	EQ	22-Nov-2022	10.00	10.25	10.25	9.90	9.95	10.00	10.02	232156	23.26	400	180351	77.69
JBMA	EQ	22-Nov-2022	434.85	436.00	436.05	408.80	423.00	419.05	423.79	75055	318.08	5859	29095	38.76
JCHAC	EQ	22-Nov-2022	1103.45	1109.00	1109.00	1066.00	1066.00	1069.30	1080.18	24273	262.19	3553	15475	63.75
JETAIRWAYS	BZ	22-Nov-2022	72.55	68.95	68.95	68.95	68.95	68.95	68.95	46785	32.26	866	-	-
JETFREIGHT	EQ	22-Nov-2022	20.00	20.30	20.80	20.00	20.45	20.40	20.37	44464	9.06	550	24189	54.40
JFLLIFE	SM	22-Nov-2022	42.00	41.00	41.00	40.00	40.00	40.00	40.50	4000	1.62	2	4000	100.00
JHS	EQ	22-Nov-2022	22.25	22.05	22.70	21.60	21.75	21.85	22.08	80108	17.69	337	52742	65.84
JINDALPHOT	EQ	22-Nov-2022	355.30	358.00	358.00	341.60	345.80	346.40	348.08	19493	67.85	1584	8877	45.54
JINDALPOLY	EQ	22-Nov-2022	847.20	848.00	909.00	844.00	869.90	873.00	891.71	478799	4269.52	21657	91962	19.21
JINDALSAW	EQ	22-Nov-2022	88.85	89.30	89.30	87.00	87.10	87.20	87.66	464784	407.44	3382	238724	51.36
JINDALSTEL	EQ	22-Nov-2022	516.50	517.00	524.90	514.25	522.00	523.35	521.04	3041780	15848.87	47941	1130421	37.16
JINDRILL	EQ	22-Nov-2022	315.10	315.00	317.50	308.00	313.00	309.65	312.47	65026	203.19	2935	30195	46.44
JINDWORLD	EQ	22-Nov-2022	315.45	318.10	322.50	313.05	317.50	319.35	318.81	126971	404.80	5776	35908	28.28
JISLDVREQS	EQ	22-Nov-2022	18.60	18.50	19.25	18.30	18.80	18.60	18.63	22095	4.12	175	11194	50.66
JISLJALEQS	EQ	22-Nov-2022	32.75	32.90	33.10	32.65	32.70	32.75	32.86	829266	272.51	1618	490423	59.14
JITFINFRA	BE	22-Nov-2022	120.05	121.85	124.75	115.15	121.65	119.95	118.49	11326	13.42	85	-	-
JKCEMENT	EQ	22-Nov-2022	2930.55	2945.25	2963.00	2924.30	2945.70	2949.15	2946.61	84728	2496.60	7411	24029	28.36
JKIL	EQ	22-Nov-2022	283.80	283.80	287.25	275.10	279.00	278.60	282.47	77955	220.20	3203	30834	39.55
JKLAKSHMI	EQ	22-Nov-2022	633.50	633.50	645.00	624.25	635.00	630.40	634.69	171763	1090.17	9588	36206	21.08
JKPAPER	EQ	22-Nov-2022	420.20	427.20	436.00	412.55	415.20	416.45	423.00	2894936	12245.67	38952	765948	26.46
JKTYRE	EQ	22-Nov-2022	170.85	171.75	171.80	169.00	169.45	169.50	170.14	558454	950.17	9257	214960	38.49
JMA	EQ	22-Nov-2022	69.40	70.60	70.60	67.70	68.45	68.15	68.23	8132	5.55	164	6151	75.64
JMCPROJECT	EQ	22-Nov-2022	124.55	125.90	127.50	124.80	126.00	126.10	126.39	280277	354.23	5076	145703	51.99
JMFINANCIL	EQ	22-Nov-2022	70.85	71.10	72.00	70.50	71.45	71.45	71.28	422291	301.00	3516	193797	45.89
JOCIL	EQ	22-Nov-2022	185.00	188.60	188.60	183.20	183.90	183.80	184.33	2849	5.25	129	2266	79.54
JPASSOCIAT	EQ	22-Nov-2022	8.75	8.85	9.60	8.80	9.60	9.60	9.43	19562110	1844.38	8966	8347440	42.67
JPOLYINVST	EQ	22-Nov-2022	586.70	582.00	595.90	566.25	566.25	571.55	579.03	12720	73.65	1030	7451	58.58
JPPOWER	EQ	22-Nov-2022	7.20	7.20	7.60	7.15	7.60	7.55	7.47	160194654	11961.65	16781	26270756	16.40
JSL	EQ	22-Nov-2022	180.65	181.00	182.35	176.15	177.80	178.85	178.17	1901447	3387.74	14835	1092572	57.46
JSLHISAR	EQ	22-Nov-2022	344.80	344.80	346.85	336.50	338.95	340.30	340.12	122736	417.44	3989	77027	62.76
JSLL	SM	22-Nov-2022	259.50	270.00	271.95	233.55	233.55	235.20	243.95	91000	221.99	78	68000	74.73
JSWENERGY	EQ	22-Nov-2022	304.00	304.60	307.30	297.00	298.00	297.85	300.37	572372	1719.21	13784	347941	60.79
JSWHL	EQ	22-Nov-2022	4126.35	4228.95	4228.95	4094.20	4187.45	4129.75	4137.29	656	27.14	291	370	56.40
JSWISPL	EQ	22-Nov-2022	29.55	29.70	30.25	29.30	30.25	30.15	29.79	1900607	566.23	1667	837609	44.07
JSWSTEEL	EQ	22-Nov-2022	696.55	696.50	709.90	691.00	709.70	708.25	699.97	2421572	16950.19	35654	909107	37.54
JTEKTINDIA	EQ	22-Nov-2022	129.40	130.45	138.75	127.05	138.45	136.50	135.57	2350428	3186.56	22144	617051	26.25
JTLIND	EQ	22-Nov-2022	293.30	291.85	298.00	291.85	294.10	295.60	294.47	173747	511.63	1262	142531	82.03
JUBLFOOD	EQ	22-Nov-2022	536.65	539.35	545.75	538.05	544.60	544.80	542.25	1843217	9994.88	43142	671991	36.46
JUBLINDS	BE	22-Nov-2022	423.15	435.00	435.00	418.00	420.00	420.90	422.29	2111	8.91	80	-	-
JUBLINGREA	EQ	22-Nov-2022	543.60	546.30	547.65	526.00	532.00	529.80	535.06	427184	2285.67	11109	248067	58.07
JUBLPHARMA	EQ	22-Nov-2022	379.90	381.00	385.85	375.15	380.05	381.25	381.12	71351	271.93	6259	29629	41.53
JUNIORBEES	EQ	22-Nov-2022	448.58	390.30	451.80	390.30	449.40	449.39	448.81	55404	248.66	3885	34336	61.97
JUSTDIAL	EQ	22-Nov-2022	597.30	598.00	601.00	591.90	597.00	596.55	595.61	90580	539.50	3677	35706	39.42
JWL	BE	22-Nov-2022	79.20	80.85	81.00	78.25	79.65	80.35	79.72	68200	54.37	447	-	-
JYOTHYLAB	EQ	22-Nov-2022	191.30	190.55	194.00	189.45	191.45	191.05	192.13	95839	184.13	4006	35979	37.54
JYOTISTRUC	BZ	22-Nov-2022	12.85	12.70	12.70	12.25	12.25	12.25	12.27	233693	28.66	253	-	-
KABRAEXTRU	EQ	22-Nov-2022	496.60	508.70	513.30	480.95	484.90	487.05	495.75	667553	3309.43	31119	168888	25.30
KAJARIACER	EQ	22-Nov-2022	1045.35	1050.00	1070.55	1025.00	1045.30	1045.25	1049.24	381005	3997.65	10234	285928	75.05
KAKATCEM	EQ	22-Nov-2022	203.45	202.95	206.95	202.70	204.55	205.10	204.70	4848	9.92	226	2568	52.97
KALPATPOWR	EQ	22-Nov-2022	507.75	509.45	521.60	509.10	519.50	519.80	518.52	351862	1824.49	13095	151069	42.93
KALYANIFRG	BE	22-Nov-2022	268.00	273.75	273.75	257.15	265.70	267.00	266.16	2029	5.40	76	-	-
KALYANKJIL	EQ	22-Nov-2022	96.00	96.00	96.45	90.30	91.75	91.20	92.40	4361399	4030.10	41484	2080044	47.69
KAMATHOTEL	BE	22-Nov-2022	86.75	87.80	87.80	84.95	85.50	85.40	85.85	21748	18.67	159	-	-
KAMDHENU	BE	22-Nov-2022	245.70	246.00	257.95	245.70	257.95	257.95	256.71	286525	735.54	1474	-	-
KANANIIND	EQ	22-Nov-2022	8.20	8.45	8.45	8.05	8.25	8.15	8.15	64076	5.22	214	46499	72.57
KANDARP	SM	22-Nov-2022	17.00	15.85	15.85	15.85	15.85	15.85	15.85	4000	0.63	1	4000	100.00
KANORICHEM	EQ	22-Nov-2022	132.95	135.85	138.60	132.05	138.50	137.40	135.54	24165	32.75	429	17693	73.22
KANPRPLA	EQ	22-Nov-2022	93.30	94.00	94.00	90.45	91.20	90.95	91.92	5886	5.41	191	4636	78.76
KANSAINER	EQ	22-Nov-2022	434.75	438.75	441.40	432.55	434.00	434.35	434.98	268837	1169.39	4695	235268	87.51
KAPSTON	EQ	22-Nov-2022	119.50	120.95	121.00	118.50	118.95	118.65	119.44	3223	3.85	75	2915	90.44
KARMAENG	BE	22-Nov-2022	28.90	28.90	29.00	27.60	28.50	28.50	27.88	1894	0.53	32	-	-
KARURVYSYA	EQ	22-Nov-2022	103.40	103.00	103.05	100.85	101.50	101.65	101.80	1984004	2019.66	12476	807052	40.68
KAUSHALYA	EQ	22-Nov-2022	4.35	4.85	4.85	4.40	4.45	4.50	4.51	41003	1.85	140	22966	56.01
KAVVERITEL	EQ	22-Nov-2022	8.80	9.10	9.20	8.70	9.20	9.15	9.08	33826	3.07	141	16107	47.62
KAYA	EQ	22-Nov-2022	308.25	313.75	337.00	309.00	319.60	316.65	321.76	18778	60.42	1077	7280	38.77
KAYNES	EQ	22-Nov-2022	587.00	778.00	786.00	675.10	685.00	689.95	730.92	15636034	114286.20	366328	7311030	46.76
KBCGLOBAL	EQ	22-Nov-2022	2.35	2.35	2.45	2.25	2.45	2.45	2.38	7680633	182.73	2072	3719446	48.43
KCP	EQ	22-Nov-2022	120.35	120.85	122.90	120.45	120.45	121.10	121.35	159701	193.79	3568	82953	51.94
KCPSUGIND	EQ	22-Nov-2022	24.30	24.40	24.60	23.60	23.70	23.75	24.08	338931	81.61	1560	178836	52.76
KDDL	EQ	22-Nov-2022	941.65	951.10	955.40	932.65	934.80	937.05	945.93	10225	96.72	1486	7403	72.40
KEC	EQ	22-Nov-2022	412.50	414.60	425.95	413.50	415.70	415.30	419.95	330408	1387.55	11117	88656	26.83
KECL	EQ	22-Nov-2022	67.15	68.40	68.55	65.95	66.50	67.05	67.19	365154	245.33	3516	194610	53.30
KEEPLEARN	BE	22-Nov-2022	5.00	4.75	4.75	4.75	4.75	4.75	4.75	14650	0.70	67	-	-
KEI	EQ	22-Nov-2022	1606.30	1604.90	1629.90	1579.50	1590.00	1599.05	1604.31	266761	4279.67	13678	172506	64.67
KELLTONTEC	BE	22-Nov-2022	62.10	62.10	62.95	60.20	61.05	60.85	61.04	91120	55.62	982	-	-
KENNAMET	EQ	22-Nov-2022	2815.10	2825.00	2870.35	2727.70	2748.00	2753.25	2789.92	37582	1048.51	9869	11526	30.67
KERNEX	BE	22-Nov-2022	338.25	334.00	339.65	321.35	321.35	321.35	324.18	12563	40.73	167	-	-
KESORAMIND	EQ	22-Nov-2022	55.30	55.45	55.80	54.90	55.15	54.95	55.16	222267	122.61	1944	131259	59.05
KEYFINSERV	EQ	22-Nov-2022	102.90	101.30	105.00	101.30	103.00	102.45	103.11	3540	3.65	145	1390	39.27
KHADIM	EQ	22-Nov-2022	265.85	267.75	276.50	265.85	272.30	272.45	272.06	105048	285.80	3731	70677	67.28
KHAICHEM	EQ	22-Nov-2022	72.40	74.00	74.00	71.35	71.85	71.80	72.38	78056	56.50	1372	47247	60.53
KHAITANLTD	BE	22-Nov-2022	52.15	52.15	52.70	49.75	50.00	50.00	50.65	6023	3.05	82	-	-
KHANDSE	EQ	22-Nov-2022	39.50	41.45	41.45	39.10	41.45	41.45	41.17	183238	75.43	848	87179	47.58
KHFM	SM	22-Nov-2022	50.00	47.50	50.00	47.50	50.00	50.00	48.33	9300	4.50	3	9300	100.00
KICL	EQ	22-Nov-2022	1819.60	1819.60	1849.00	1791.00	1792.00	1795.25	1809.00	685	12.39	148	534	77.96
KILITCH	EQ	22-Nov-2022	164.00	164.25	165.80	162.35	164.00	163.90	164.02	4601	7.55	174	3540	76.94
KIMS	EQ	22-Nov-2022	1478.50	1490.00	1518.00	1464.75	1482.20	1484.85	1493.21	164128	2450.77	9616	96188	58.61
KINGFA	BE	22-Nov-2022	1222.85	1230.00	1233.00	1180.65	1210.10	1216.05	1222.63	1081	13.22	68	-	-
KIOCL	EQ	22-Nov-2022	187.95	188.00	195.00	185.85	190.30	192.20	191.37	95597	182.95	2369	41540	43.45
KIRIINDUS	EQ	22-Nov-2022	474.35	473.00	478.35	473.00	475.00	475.20	475.52	71046	337.83	2427	46552	65.52
KIRLFER	EQ	22-Nov-2022	300.65	304.75	324.80	300.00	317.80	317.30	319.35	2077889	6635.80	40522	572159	27.54
KIRLOSBROS	EQ	22-Nov-2022	386.10	393.85	399.50	386.10	390.00	392.15	396.31	197070	781.00	5603	84009	42.63
KIRLOSENG	EQ	22-Nov-2022	330.10	335.10	338.40	320.60	327.80	326.85	326.69	832833	2720.76	23415	369054	44.31
KIRLOSIND	EQ	22-Nov-2022	2083.95	2055.00	2129.00	1991.55	1999.05	2005.60	2064.19	14109	291.24	2690	4879	34.58
KITEX	EQ	22-Nov-2022	194.10	193.40	195.95	191.50	192.00	192.55	193.67	53883	104.35	1789	26984	50.08
KKCL	EQ	22-Nov-2022	472.60	472.65	478.95	467.00	475.80	471.85	470.38	52488	246.89	3994	30014	57.18
KMSUGAR	EQ	22-Nov-2022	25.05	25.25	25.25	24.90	25.05	25.00	25.05	84902	21.27	562	55808	65.73
KNAGRI	SM	22-Nov-2022	146.90	150.70	150.70	147.50	149.00	148.35	148.69	14400	21.41	9	11200	77.78
KNRCON	EQ	22-Nov-2022	238.20	239.30	240.80	236.45	239.00	238.75	238.88	58590	139.96	2371	24702	42.16
KOHINOOR	EQ	22-Nov-2022	52.85	53.00	54.50	52.30	52.65	52.60	53.05	96993	51.45	1429	46543	47.99
KOKUYOCMLN	EQ	22-Nov-2022	85.40	86.00	89.90	83.50	87.20	87.20	87.24	1225785	1069.33	14399	451004	36.79
KOLTEPATIL	EQ	22-Nov-2022	313.50	315.00	315.90	310.65	312.50	314.05	313.09	37099	116.15	1738	12990	35.01
KOPRAN	EQ	22-Nov-2022	135.85	135.85	162.80	133.60	159.50	159.85	154.17	2114994	3260.77	27425	349194	16.51
KORE	SM	22-Nov-2022	199.25	195.00	195.00	189.30	189.30	189.30	190.67	33000	62.92	10	30000	90.91
KOTAKALPHA	EQ	22-Nov-2022	29.20	29.33	29.35	29.10	29.31	29.27	29.22	340704	99.56	357	195404	57.35
KOTAKBANK	EQ	22-Nov-2022	1944.10	1953.85	1953.85	1930.10	1936.00	1939.75	1937.76	1166755	22608.86	45593	672653	57.65
KOTAKBKETF	EQ	22-Nov-2022	428.81	433.99	433.99	429.41	430.40	430.27	430.32	4027	17.33	240	2709	67.27
KOTAKCONS	EQ	22-Nov-2022	76.53	77.00	77.24	76.80	77.15	77.15	77.11	263	0.20	6	260	98.86
KOTAKGOLD	EQ	22-Nov-2022	44.96	44.76	45.15	44.76	45.05	44.99	44.98	269211	121.09	404	242034	89.90
KOTAKIT	EQ	22-Nov-2022	30.26	30.39	30.49	30.02	30.40	30.39	30.22	34457	10.41	187	16026	46.51
KOTAKLOVOL	EQ	22-Nov-2022	13.45	13.05	13.51	13.05	13.45	13.45	13.40	2086	0.28	64	2000	95.88
KOTAKMID50	EQ	22-Nov-2022	86.01	86.25	86.29	86.00	86.22	86.21	86.21	662	0.57	31	627	94.71
KOTAKMNC	EQ	22-Nov-2022	19.94	19.99	20.01	19.87	19.87	19.87	19.89	2279	0.45	28	2056	90.22
KOTAKNIFTY	EQ	22-Nov-2022	193.35	194.94	194.94	193.27	194.30	194.16	193.88	6592	12.78	199	4152	62.99
KOTAKNV20	EQ	22-Nov-2022	100.41	100.52	102.50	100.43	101.65	101.59	101.07	100975	102.06	178	90507	89.63
KOTAKPSUBK	EQ	22-Nov-2022	389.04	383.13	396.64	383.13	394.10	395.09	392.33	28408	111.45	898	19050	67.06
KOTARISUG	EQ	22-Nov-2022	41.90	41.90	42.00	41.15	41.40	41.30	41.58	113771	47.30	941	70469	61.94
KOTHARIPET	EQ	22-Nov-2022	67.15	67.50	67.95	66.25	66.90	67.05	67.03	21792	14.61	424	12176	55.87
KOTHARIPRO	EQ	22-Nov-2022	107.35	107.45	109.20	104.05	104.05	104.20	105.79	4231	4.48	132	2995	70.79
KOTYARK	SM	22-Nov-2022	451.65	450.00	465.00	439.90	465.00	455.85	447.07	11000	49.18	39	4600	41.82
KOVAI	EQ	22-Nov-2022	1718.05	1711.00	1738.70	1681.00	1712.00	1713.70	1710.86	3180	54.41	644	1474	46.35
KPIGREEN	EQ	22-Nov-2022	858.40	865.00	868.30	836.10	845.00	839.65	847.02	46957	397.74	4134	21714	46.24
KPITTECH	EQ	22-Nov-2022	683.20	683.50	693.75	680.50	684.00	683.40	686.06	622028	4267.51	18234	170707	27.44
KPRMILL	EQ	22-Nov-2022	552.30	551.00	552.00	536.20	543.95	542.70	542.94	1300725	7062.18	15217	1173660	90.23
KRBL	EQ	22-Nov-2022	394.75	396.00	399.00	391.10	394.60	395.85	394.52	311795	1230.08	10941	148318	47.57
KREBSBIO	EQ	22-Nov-2022	108.50	110.00	110.90	108.30	110.30	110.20	109.75	3928	4.31	141	1232	31.36
KRIDHANINF	EQ	22-Nov-2022	3.40	3.45	3.45	3.30	3.45	3.45	3.41	19468	0.66	80	15421	79.21
KRISHANA	EQ	22-Nov-2022	372.45	378.90	378.90	366.80	370.00	368.35	369.68	46165	170.66	815	38885	84.23
KRISHIVAL	SM	22-Nov-2022	295.00	280.25	280.25	280.25	280.25	280.25	280.25	1000	2.80	1	1000	100.00
KRISHNADEF	SM	22-Nov-2022	114.45	116.80	119.15	114.00	114.00	114.15	117.22	72000	84.40	24	54000	75.00
KRITI	EQ	22-Nov-2022	80.95	79.25	82.90	79.25	80.10	80.80	81.35	15852	12.89	1584	4821	30.41
KRITIKA	EQ	22-Nov-2022	15.30	15.75	16.05	15.65	15.90	15.95	15.94	228285	36.39	979	172305	75.48
KRITINUT	EQ	22-Nov-2022	52.90	54.00	54.80	52.00	52.35	52.65	52.68	28450	14.99	555	19747	69.41
KRSNAA	EQ	22-Nov-2022	477.30	480.00	494.45	471.65	487.00	485.85	486.60	81746	397.78	5110	57397	70.21
KSB	EQ	22-Nov-2022	1874.70	1875.00	1898.00	1875.00	1889.50	1882.85	1885.51	7877	148.52	2650	4967	63.06
KSCL	EQ	22-Nov-2022	496.65	493.15	502.00	493.15	501.00	501.00	499.87	89214	445.95	3239	69346	77.73
KSHITIJPOL	BE	22-Nov-2022	44.75	46.85	46.95	46.85	46.95	46.95	46.93	1835198	861.25	7241	-	-
KSL	EQ	22-Nov-2022	331.30	334.25	334.25	315.05	319.65	317.20	323.26	46702	150.97	3042	22131	47.39
KSOLVES	EQ	22-Nov-2022	439.95	443.25	447.35	434.05	445.40	442.90	442.23	15909	70.35	1726	9912	62.30
KTKBANK	EQ	22-Nov-2022	139.70	139.00	141.30	137.00	138.75	138.70	139.03	3342993	4647.93	17370	1294811	38.73
KUANTUM	EQ	22-Nov-2022	149.55	150.95	152.40	147.95	148.90	149.05	149.94	44124	66.16	865	24852	56.32
L&TFH	EQ	22-Nov-2022	80.50	80.85	81.30	80.10	81.15	81.00	80.66	5496783	4433.52	24727	1872793	34.07
L&TFINANCE	NC	22-Nov-2022	1074.45	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	15	0.16	1	15	100.00
L&TFINANCE	NE	22-Nov-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
L&TFINANCE	NI	22-Nov-2022	1090.00	1180.50	1180.50	1180.40	1180.40	1180.40	1180.43	400	4.72	11	360	90.00
L&TFINANCE	NO	22-Nov-2022	1069.00	1061.20	1061.20	1061.20	1061.20	1061.20	1061.20	10	0.11	1	10	100.00
L&TFINANCE	Y1	22-Nov-2022	1263.00	1263.25	1263.25	1260.01	1260.01	1260.21	1261.72	1001	12.63	9	1001	100.00
L&TFINANCE	Y3	22-Nov-2022	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	56	0.56	3	56	100.00
L&TFINANCE	Y5	22-Nov-2022	1088.24	1092.00	1092.00	1087.25	1087.25	1087.25	1088.88	125	1.36	3	125	100.00
L&TFINANCE	Y9	22-Nov-2022	1115.00	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	20	0.22	1	20	100.00
LAGNAM	EQ	22-Nov-2022	57.90	58.95	58.95	56.10	56.65	56.95	56.90	51185	29.12	207	49265	96.25
LAKPRE	BZ	22-Nov-2022	6.00	6.00	6.00	5.70	5.70	5.70	5.82	1127	0.07	8	-	-
LALPATHLAB	EQ	22-Nov-2022	2428.55	2440.00	2456.00	2388.15	2428.00	2433.70	2435.22	130211	3170.92	13601	41902	32.18
LAMBODHARA	EQ	22-Nov-2022	96.70	97.00	97.70	95.60	96.45	96.60	96.59	11498	11.11	309	8225	71.53
LANCER	EQ	22-Nov-2022	454.00	449.00	453.70	432.00	442.00	441.80	441.27	227787	1005.15	10402	87555	38.44
LAOPALA	EQ	22-Nov-2022	404.95	404.95	408.45	395.10	398.45	397.85	402.06	131008	526.72	9125	67514	51.53
LASA	EQ	22-Nov-2022	31.45	31.60	32.20	31.10	31.10	31.30	31.45	25712	8.09	285	19348	75.25
LATENTVIEW	EQ	22-Nov-2022	373.45	371.00	385.00	366.00	379.00	380.60	373.55	348393	1301.43	13240	147643	42.38
LATTEYS	SM	22-Nov-2022	50.10	52.60	52.60	52.60	52.60	52.60	52.60	10000	5.26	2	10000	100.00
LAURUSLABS	EQ	22-Nov-2022	454.65	454.65	459.15	453.25	456.00	457.55	456.43	576999	2633.58	11796	226325	39.22
LAXMICOT	EQ	22-Nov-2022	23.20	23.00	23.45	22.70	23.25	23.30	23.09	22460	5.19	144	13419	59.75
LAXMIMACH	EQ	22-Nov-2022	13079.05	12975.00	13148.00	12962.00	13110.00	13109.90	13097.17	4803	629.06	1843	3548	73.87
LCCINFOTEC	EQ	22-Nov-2022	2.30	2.30	2.30	2.20	2.30	2.30	2.26	192317	4.34	207	122042	63.46
LEMERITE	SM	22-Nov-2022	64.55	65.00	66.00	64.50	64.50	64.50	65.07	12800	8.33	8	9600	75.00
LEMONTREE	EQ	22-Nov-2022	93.45	93.45	94.00	92.30	92.55	92.80	93.03	4430307	4121.30	20213	3202260	72.28
LEXUS	SM	22-Nov-2022	69.90	67.00	67.00	66.45	66.45	66.45	66.65	3000	2.00	3	3000	100.00
LFIC	EQ	22-Nov-2022	102.20	102.20	102.20	95.40	97.50	97.70	98.14	6940	6.81	248	5147	74.16
LGBBROSLTD	EQ	22-Nov-2022	696.40	694.40	700.00	692.00	692.10	698.05	696.54	26698	185.96	1530	18164	68.04
LGBFORGE	BE	22-Nov-2022	9.20	9.30	9.45	9.05	9.15	9.20	9.22	47882	4.41	184	-	-
LIBAS	EQ	22-Nov-2022	20.85	20.70	20.80	19.75	19.95	20.00	20.23	241955	48.94	1518	196533	81.23
LIBERTSHOE	EQ	22-Nov-2022	358.90	366.95	376.80	360.10	376.80	376.80	370.41	243359	901.42	5514	112209	46.11
LICHSGFIN	EQ	22-Nov-2022	372.10	373.00	374.30	370.00	371.70	372.30	372.29	1410561	5251.35	15530	906271	64.25
LICI	EQ	22-Nov-2022	627.05	625.00	633.80	624.00	626.00	625.80	628.16	996001	6256.50	32692	517276	51.94
LICNETFGSC	EQ	22-Nov-2022	22.68	22.82	22.82	22.40	22.57	22.57	22.58	8740	1.97	109	1223	13.99
LICNETFN50	EQ	22-Nov-2022	195.21	199.00	199.00	195.22	196.22	196.11	195.89	2220	4.35	29	2045	92.12
LICNETFSEN	EQ	22-Nov-2022	660.78	665.01	666.00	661.83	663.39	664.45	663.63	139	0.92	23	73	52.52
LICNFNHGP	EQ	22-Nov-2022	196.12	196.00	196.00	195.75	195.99	195.99	195.97	329	0.64	17	326	99.09
LIKHITHA	EQ	22-Nov-2022	384.85	389.00	394.00	385.00	389.00	388.85	389.09	82148	319.63	4813	29792	36.27
LINC	EQ	22-Nov-2022	355.75	357.10	373.35	355.00	356.60	356.70	361.52	19633	70.98	1697	8469	43.14
LINCOLN	EQ	22-Nov-2022	322.45	327.00	329.90	319.00	325.85	325.85	325.91	227629	741.87	5758	139083	61.10
LINDEINDIA	EQ	22-Nov-2022	3076.90	3090.00	3090.00	3030.00	3039.00	3043.95	3052.60	15734	480.30	3530	8715	55.39
LIQUIDBEES	EQ	22-Nov-2022	1000.00	1002.00	1002.00	999.99	1000.01	1000.00	1000.00	1347225	13472.25	5583	1016122	75.42
LIQUIDETF	EQ	22-Nov-2022	999.99	995.00	1000.01	995.00	1000.00	1000.00	1000.00	27315	273.15	229	20074	73.49
LLOYDS	SM	22-Nov-2022	48.85	49.45	49.45	48.50	49.10	49.10	48.88	18000	8.80	6	9000	50.00
LODHA	EQ	22-Nov-2022	996.20	982.00	985.95	958.60	966.00	965.00	968.16	340197	3293.65	14864	182916	53.77
LOKESHMACH	BE	22-Nov-2022	106.05	107.00	108.80	100.75	103.50	101.90	101.86	98813	100.65	605	-	-
LOTUSEYE	EQ	22-Nov-2022	78.75	79.00	90.65	79.00	88.80	89.05	87.54	762239	667.25	10124	250422	32.85
LOVABLE	EQ	22-Nov-2022	135.65	135.65	136.95	133.90	134.50	134.45	135.11	11935	16.13	581	6451	54.05
LOYALTEX	EQ	22-Nov-2022	753.35	790.05	790.75	741.95	744.00	747.60	757.35	273	2.07	63	162	59.34
LPDC	EQ	22-Nov-2022	5.35	5.35	5.55	5.30	5.45	5.45	5.42	73570	3.99	201	52587	71.48
LSIL	EQ	22-Nov-2022	12.75	12.70	12.90	12.55	12.60	12.60	12.63	884891	111.77	2807	603147	68.16
LT	EQ	22-Nov-2022	2011.45	2021.55	2033.15	2019.60	2028.00	2029.80	2027.68	1337869	27127.71	83629	828059	61.89
LTGILTBEES	EQ	22-Nov-2022	22.80	22.86	22.86	22.79	22.79	22.81	22.81	12737	2.91	106	9551	74.99
LTI	EQ	22-Nov-2022	4766.85	4755.00	4799.00	4725.00	4778.50	4756.15	4755.07	535654	25470.71	39997	290034	54.15
LTTS	EQ	22-Nov-2022	3809.20	3819.95	3875.00	3800.40	3850.00	3855.80	3843.67	427168	16418.91	31061	131174	30.71
LUMAXIND	EQ	22-Nov-2022	1786.95	1795.00	1900.00	1788.10	1841.00	1845.00	1847.47	53634	990.87	6622	18100	33.75
LUMAXTECH	EQ	22-Nov-2022	251.35	250.00	255.95	249.50	255.00	254.20	252.95	108084	273.40	3385	47329	43.79
LUPIN	EQ	22-Nov-2022	720.90	724.50	726.85	714.00	720.00	719.75	719.02	1107748	7964.96	21314	353003	31.87
LUXIND	EQ	22-Nov-2022	1673.30	1680.00	1685.00	1674.15	1685.00	1683.25	1681.91	20490	344.62	2614	13362	65.21
LXCHEM	EQ	22-Nov-2022	288.25	289.70	291.20	287.10	288.60	288.40	288.83	242347	699.98	8183	108125	44.62
LYKALABS	EQ	22-Nov-2022	122.80	125.70	125.70	122.05	122.70	122.55	123.24	29238	36.03	686	17608	60.22
LYPSAGEMS	EQ	22-Nov-2022	6.40	6.50	6.60	6.20	6.30	6.25	6.36	66472	4.23	133	53055	79.82
M&M	EQ	22-Nov-2022	1218.25	1220.65	1235.45	1215.95	1234.00	1228.45	1223.66	2469455	30217.85	77361	1776330	71.93
M&MFIN	EQ	22-Nov-2022	203.15	203.00	205.20	201.65	204.30	204.15	203.48	2986289	6076.35	26802	1688684	56.55
M&MFIN	N2	22-Nov-2022	1070.47	1070.00	1071.00	1068.00	1069.02	1069.02	1069.47	291	3.11	11	289	99.31
MAANALU	EQ	22-Nov-2022	182.10	183.95	183.95	179.85	181.80	180.85	180.91	38269	69.23	1516	21484	56.14
MACPOWER	EQ	22-Nov-2022	337.15	341.25	356.00	338.20	354.00	352.80	345.43	34484	119.12	1859	22352	64.82
MADHAV	EQ	22-Nov-2022	40.80	40.50	41.50	40.50	41.00	41.15	41.06	6521	2.68	98	5753	88.22
MADHAVBAUG	SM	22-Nov-2022	140.25	140.25	143.95	140.25	143.95	142.10	142.10	3200	4.55	2	3200	100.00
MADHUCON	BE	22-Nov-2022	5.20	5.20	5.35	5.10	5.30	5.30	5.22	12866	0.67	49	-	-
MADRASFERT	EQ	22-Nov-2022	48.60	49.20	49.20	46.30	46.75	46.65	47.40	319636	151.51	3029	156019	48.81
MAESGETF	EQ	22-Nov-2022	30.28	30.26	30.39	30.22	30.39	30.39	30.24	56543	17.10	41	54900	97.09
MAFANG	EQ	22-Nov-2022	37.77	37.87	37.87	36.60	37.05	36.96	37.01	1274583	471.77	4128	667788	52.39
MAFSETF	EQ	22-Nov-2022	19.09	19.60	19.60	19.05	19.13	19.12	19.09	37689	7.20	497	28389	75.32
MAGADSUGAR	EQ	22-Nov-2022	300.45	300.45	302.25	298.70	300.40	299.40	299.71	6963	20.87	332	4072	58.48
MAGNUM	EQ	22-Nov-2022	18.65	19.10	19.55	18.25	19.55	19.55	19.17	101937	19.55	494	65383	64.14
MAHABANK	EQ	22-Nov-2022	28.80	29.20	30.05	27.25	27.70	27.85	28.53	105100923	29985.71	92311	20192166	19.21
MAHAPEXLTD	BE	22-Nov-2022	102.75	102.75	107.45	98.00	104.70	104.70	99.93	235	0.23	13	-	-
MAHASTEEL	EQ	22-Nov-2022	67.20	68.45	68.45	67.00	67.00	67.15	67.39	4439	2.99	109	2944	66.32
MAHEPC	EQ	22-Nov-2022	93.95	94.85	95.60	94.00	94.80	94.25	94.54	10105	9.55	265	6957	68.85
MAHESHWARI	EQ	22-Nov-2022	75.55	76.05	77.35	74.00	74.40	74.30	74.78	32925	24.62	391	21938	66.63
MAHINDCIE	EQ	22-Nov-2022	294.85	297.40	297.40	283.00	287.00	287.55	286.94	516236	1481.28	12107	253351	49.08
MAHKTECH	EQ	22-Nov-2022	12.70	12.87	12.87	12.35	12.60	12.63	12.48	877148	109.44	1758	513555	58.55
MAHLIFE	EQ	22-Nov-2022	380.15	380.00	383.00	361.20	364.10	364.30	369.42	313487	1158.07	13421	151293	48.26
MAHLOG	EQ	22-Nov-2022	491.05	493.90	497.85	483.25	484.25	484.65	488.09	56579	276.16	3455	26479	46.80
MAHSCOOTER	EQ	22-Nov-2022	5363.80	5309.00	5424.45	5152.15	5180.40	5193.75	5275.77	8785	463.48	3285	5279	60.09
MAHSEAMLES	EQ	22-Nov-2022	789.90	792.00	794.25	784.00	786.00	785.65	788.10	83784	660.30	6347	50398	60.15
MAITHANALL	EQ	22-Nov-2022	925.85	926.10	930.00	918.15	923.55	923.30	922.78	12592	116.20	1471	8686	68.98
MAKS	SM	22-Nov-2022	48.75	46.35	46.35	46.35	46.35	46.35	46.35	24000	11.12	4	18000	75.00
MALLCOM	EQ	22-Nov-2022	672.05	661.10	688.00	656.95	674.00	664.75	670.60	1054	7.07	149	714	67.74
MALUPAPER	EQ	22-Nov-2022	33.35	33.50	34.65	33.45	33.70	33.60	33.94	37227	12.64	407	12779	34.33
MAM150ETF	EQ	22-Nov-2022	11.77	12.00	12.00	11.76	11.82	11.82	11.82	214785	25.39	294	208311	96.99
MAMFGETF	EQ	22-Nov-2022	83.49	83.34	83.90	83.34	83.90	83.89	83.79	24463	20.50	58	24082	98.44
MAN50ETF	EQ	22-Nov-2022	189.64	190.17	190.59	189.36	190.34	190.35	190.10	2836	5.39	93	1636	57.69
MANAKALUCO	EQ	22-Nov-2022	20.95	21.30	21.40	20.85	21.10	21.00	21.07	30970	6.53	307	16761	54.12
MANAKCOAT	EQ	22-Nov-2022	17.70	17.60	18.00	17.20	17.20	17.25	17.37	24629	4.28	247	20571	83.52
MANAKSIA	EQ	22-Nov-2022	80.00	81.15	81.55	79.00	79.90	79.80	80.03	76300	61.06	1070	56130	73.56
MANAKSTEEL	EQ	22-Nov-2022	36.45	36.80	36.80	36.20	36.50	36.40	36.36	14741	5.36	141	9623	65.28
MANALIPETC	EQ	22-Nov-2022	78.60	77.20	78.35	76.30	77.25	76.90	77.16	595310	459.36	8174	338334	56.83
MANAPPURAM	EQ	22-Nov-2022	111.40	111.40	112.50	109.30	112.50	111.75	110.73	6168297	6830.45	27592	2453095	39.77
MANAV	SM	22-Nov-2022	6.70	6.70	6.70	6.70	6.70	6.70	6.70	16000	1.07	2	16000	100.00
MANGALAM	EQ	22-Nov-2022	135.35	134.15	136.10	132.10	133.50	133.00	133.84	21095	28.23	535	16105	76.35
MANGCHEFER	EQ	22-Nov-2022	79.25	79.25	79.65	78.10	79.30	79.35	79.01	124354	98.25	1059	83690	67.30
MANGLMCEM	EQ	22-Nov-2022	338.05	337.75	340.00	334.00	336.00	337.65	337.49	15047	50.78	1237	8843	58.77
MANINDS	EQ	22-Nov-2022	79.90	81.10	81.10	78.05	78.65	78.45	79.04	86835	68.63	1805	50322	57.95
MANINFRA	EQ	22-Nov-2022	79.25	79.35	80.00	76.35	77.50	76.80	77.77	912521	709.65	3924	771732	84.57
MANORAMA	EQ	22-Nov-2022	1082.20	1099.95	1100.00	1055.50	1055.50	1062.80	1069.89	2073	22.18	592	1452	70.04
MANORG	EQ	22-Nov-2022	550.60	536.10	551.55	536.00	536.15	538.05	542.58	6292	34.14	884	3660	58.17
MANUGRAPH	EQ	22-Nov-2022	13.40	13.40	13.95	13.40	13.60	13.60	13.66	4947	0.68	153	4433	89.61
MANXT50	EQ	22-Nov-2022	426.76	427.11	429.09	426.70	428.93	429.08	428.78	9135	39.17	34	7910	86.59
MANYAVAR	EQ	22-Nov-2022	1342.95	1353.00	1354.00	1316.10	1324.90	1320.95	1328.50	32124	426.77	4288	19002	59.15
MAPMYINDIA	EQ	22-Nov-2022	1187.85	1192.00	1198.80	1172.00	1179.50	1176.60	1179.69	46378	547.12	6858	24525	52.88
MARALOVER	EQ	22-Nov-2022	57.60	57.15	58.50	56.80	57.10	57.15	57.24	9045	5.18	124	6122	67.68
MARATHON	EQ	22-Nov-2022	217.10	215.10	221.45	215.00	215.00	216.05	216.64	8352	18.09	222	6749	80.81
MARICO	EQ	22-Nov-2022	489.50	489.25	490.90	482.15	485.50	486.00	486.71	1726964	8405.33	59777	1217911	70.52
MARINE	EQ	22-Nov-2022	33.10	33.20	33.70	33.00	33.20	33.05	33.29	144018	47.95	818	87882	61.02
MARKSANS	EQ	22-Nov-2022	57.10	57.40	58.35	56.15	56.35	56.55	57.10	2599404	1484.34	10699	953650	36.69
MARSHALL	EQ	22-Nov-2022	26.25	26.95	27.40	24.80	25.40	25.20	25.79	79665	20.55	774	45005	56.49
MARUTI	EQ	22-Nov-2022	8865.20	8875.00	8934.95	8859.05	8887.15	8873.75	8888.06	455948	40524.93	65505	286561	62.85
MASFIN	EQ	22-Nov-2022	867.65	892.95	892.95	870.00	874.05	877.60	877.69	25075	220.08	3576	7849	31.30
MASKINVEST	BE	22-Nov-2022	170.65	170.65	179.15	163.00	179.15	179.15	175.61	16014	28.12	221	-	-
MASPTOP50	EQ	22-Nov-2022	26.41	26.67	26.67	25.95	26.10	26.09	26.09	316594	82.61	565	238073	75.20
MASTEK	EQ	22-Nov-2022	1572.45	1570.00	1593.95	1563.00	1582.00	1583.55	1577.02	29597	466.75	4807	15122	51.09
MATRIMONY	EQ	22-Nov-2022	606.95	612.00	612.00	600.00	605.00	604.95	604.98	4234	25.61	589	2652	62.64
MAWANASUG	EQ	22-Nov-2022	82.70	82.90	83.00	80.15	80.80	80.85	81.60	112531	91.82	2107	62081	55.17
MAXHEALTH	EQ	22-Nov-2022	432.85	436.90	441.80	430.20	441.00	439.35	434.21	4565741	19824.88	33470	3494528	76.54
MAXIND	EQ	22-Nov-2022	93.00	94.10	95.00	92.50	95.00	94.80	94.53	97129	91.81	1540	75963	78.21
MAXVIL	EQ	22-Nov-2022	155.90	156.60	166.80	153.55	164.50	165.35	162.92	153700	250.40	2674	59226	38.53
MAYURUNIQ	EQ	22-Nov-2022	439.35	438.90	438.90	425.00	429.90	429.00	431.49	30022	129.54	2437	15636	52.08
MAZDA	EQ	22-Nov-2022	638.80	645.45	650.00	622.00	628.25	628.75	639.38	7965	50.93	1594	2728	34.25
MAZDOCK	EQ	22-Nov-2022	773.80	766.00	878.45	748.25	861.90	866.75	830.17	16870437	140053.30	274133	956735	5.67
MBAPL	BE	22-Nov-2022	461.75	468.90	469.00	461.05	468.90	468.10	465.07	8216	38.21	332	-	-
MBECL	BE	22-Nov-2022	3.40	3.55	3.55	3.25	3.50	3.40	3.41	28307	0.97	92	-	-
MBLINFRA	EQ	22-Nov-2022	20.20	20.00	20.60	19.90	19.95	20.05	20.12	63309	12.74	473	37922	59.90
MC1RG	MF	22-Nov-2022	16.02	15.10	15.10	15.10	15.10	15.10	15.10	3000	0.45	1	3000	100.00
MCDOWELL-N	EQ	22-Nov-2022	876.45	873.75	881.75	871.00	878.50	879.40	879.16	510130	4484.88	26394	206172	40.42
MCL	EQ	22-Nov-2022	25.95	26.50	26.80	25.95	26.50	26.40	26.38	9875	2.61	142	5096	51.61
MCLEODRUSS	EQ	22-Nov-2022	26.35	26.60	26.75	25.25	25.25	25.40	25.78	368705	95.04	1545	232775	63.13
MCX	EQ	22-Nov-2022	1503.50	1504.90	1512.20	1485.75	1503.00	1506.10	1502.43	108173	1625.22	10694	34021	31.45
MEDANTA	EQ	22-Nov-2022	429.75	428.00	438.90	424.00	435.20	435.50	432.53	2071829	8961.33	41230	1131563	54.62
MEDICAMEQ	EQ	22-Nov-2022	838.55	854.50	876.00	838.60	876.00	862.75	856.24	10997	94.16	1025	6641	60.39
MEDICO	BE	22-Nov-2022	285.30	293.00	299.55	271.05	299.55	299.50	294.26	79759	234.70	620	-	-
MEDPLUS	EQ	22-Nov-2022	637.55	647.90	690.00	640.00	654.00	656.20	667.77	587782	3925.06	26784	152778	25.99
MEGAFLEX	SM	22-Nov-2022	41.20	41.35	41.35	41.20	41.20	41.25	41.24	12000	4.95	3	12000	100.00
MEGASOFT	EQ	22-Nov-2022	36.30	37.05	37.50	35.95	36.50	36.30	36.54	50119	18.31	443	27619	55.11
MEGASTAR	BE	22-Nov-2022	266.95	274.50	274.50	254.00	259.70	256.40	259.14	5189	13.45	193	-	-
MENONBE	EQ	22-Nov-2022	96.20	96.95	97.00	95.00	95.30	95.90	95.78	28533	27.33	580	19371	67.89
MEP	BE	22-Nov-2022	15.65	16.40	16.40	16.00	16.40	16.40	16.33	359776	58.76	365	-	-
MERCATOR	BE	22-Nov-2022	1.15	1.20	1.20	1.10	1.15	1.10	1.11	801224	8.93	228	-	-
METALFORGE	BZ	22-Nov-2022	4.00	4.15	4.15	4.00	4.10	4.15	4.11	4828	0.20	21	-	-
METROBRAND	EQ	22-Nov-2022	786.15	790.00	804.45	782.40	802.00	799.70	796.24	98373	783.28	5796	37072	37.69
METROPOLIS	EQ	22-Nov-2022	1444.60	1450.00	1461.95	1430.40	1441.00	1445.15	1445.71	275625	3984.75	19678	130826	47.47
MFL	EQ	22-Nov-2022	1278.70	1281.00	1284.70	1233.00	1245.00	1245.80	1253.62	83988	1052.89	10440	41211	49.07
MFSL	EQ	22-Nov-2022	655.75	655.00	659.95	633.00	644.00	644.80	643.48	11063847	71193.61	61646	6508712	58.83
MGEL	EQ	22-Nov-2022	30.95	31.40	31.55	30.55	31.35	31.15	31.13	80481	25.06	730	53551	66.54
MGL	EQ	22-Nov-2022	901.15	895.00	917.00	864.05	870.00	871.35	884.32	908116	8030.69	28511	253135	27.87
MHHL	SM	22-Nov-2022	41.40	40.05	40.45	39.70	40.45	40.45	40.04	15000	6.01	5	12000	80.00
MHLXMIRU	EQ	22-Nov-2022	220.35	224.05	228.95	217.80	218.00	219.75	221.61	23507	52.09	666	14283	60.76
MHRIL	EQ	22-Nov-2022	272.55	273.70	274.00	252.55	269.90	269.30	268.51	294688	791.27	5695	121632	41.27
MICEL	BE	22-Nov-2022	11.20	11.50	11.65	11.10	11.55	11.35	11.53	120398	13.88	413	-	-
MID150BEES	EQ	22-Nov-2022	119.74	120.50	120.50	118.85	119.80	119.73	119.90	54187	64.97	1154	40142	74.08
MIDHANI	EQ	22-Nov-2022	222.20	222.30	225.45	218.35	220.50	220.50	221.60	811334	1797.94	11526	254269	31.34
MINDACORP	EQ	22-Nov-2022	204.85	204.85	210.80	200.75	204.65	206.45	205.78	380074	782.10	7889	121458	31.96
MINDPOOL	SM	22-Nov-2022	34.20	35.90	35.90	35.90	35.90	35.90	35.90	4000	1.44	1	4000	100.00
MINDSPACE	RR	22-Nov-2022	337.00	338.80	347.45	332.20	347.45	346.33	341.40	40758	139.15	1521	24910	61.12
MINDTECK	EQ	22-Nov-2022	135.35	134.75	136.80	133.20	135.00	135.95	134.92	17259	23.29	447	10894	63.12
MINDTREE	EQ	22-Nov-2022	3429.00	3400.00	3454.00	3380.30	3442.70	3433.85	3418.98	1004872	34356.40	46138	670178	66.69
MIRCELECTR	EQ	22-Nov-2022	14.95	15.25	15.45	15.05	15.20	15.20	15.25	191558	29.21	681	124582	65.04
MIRZAINT	EQ	22-Nov-2022	276.50	277.60	314.30	270.00	310.80	311.40	300.95	1764839	5311.33	37486	606042	34.34
MITCON	BE	22-Nov-2022	63.45	65.00	65.00	61.35	63.00	62.00	62.46	8009	5.00	53	-	-
MITTAL	EQ	22-Nov-2022	11.15	11.25	11.55	10.95	11.00	11.00	11.06	38541	4.26	164	26196	67.97
MKPL	SM	22-Nov-2022	1739.00	1750.00	1799.00	1740.00	1799.00	1799.00	1758.67	4500	79.14	6	4500	100.00
MMFL	EQ	22-Nov-2022	877.80	888.00	890.00	845.10	852.90	855.80	862.38	27823	239.94	3687	10969	39.42
MMP	EQ	22-Nov-2022	135.35	138.05	138.05	127.00	130.00	128.90	132.20	50828	67.19	678	39789	78.28
MMTC	EQ	22-Nov-2022	35.75	35.95	36.10	35.25	35.35	35.35	35.61	662299	235.83	3521	281598	42.52
MODIRUBBER	BE	22-Nov-2022	70.55	71.00	72.80	70.05	71.00	71.75	70.93	419	0.30	17	-	-
MODISONLTD	EQ	22-Nov-2022	61.00	61.00	62.10	60.30	60.85	60.80	61.13	25185	15.40	358	19182	76.16
MOGSEC	EQ	22-Nov-2022	49.75	49.83	49.92	49.69	49.81	49.75	49.75	41572	20.68	158	40732	97.98
MOHEALTH	EQ	22-Nov-2022	23.44	24.14	24.19	22.55	23.20	23.20	22.96	515	0.12	19	431	83.69
MOHITIND	EQ	22-Nov-2022	17.10	17.00	17.35	16.60	16.70	16.95	17.03	25223	4.30	143	15668	62.12
MOIL	EQ	22-Nov-2022	155.35	154.50	155.45	154.40	155.40	155.30	155.07	45989	71.32	2003	28848	62.73
MOKSH	EQ	22-Nov-2022	11.90	11.80	12.00	10.45	10.80	10.80	10.93	927504	101.40	2236	689498	74.34
MOL	EQ	22-Nov-2022	113.40	113.40	114.70	113.35	113.90	113.65	114.05	190748	217.55	2432	93980	49.27
MOLDTECH	EQ	22-Nov-2022	104.10	104.50	105.00	102.00	104.00	103.25	103.53	27199	28.16	829	15360	56.47
MOLDTKPAC	EQ	22-Nov-2022	844.85	849.05	886.00	848.95	879.80	877.35	873.24	70368	614.48	6398	25543	36.30
MOLOWVOL	EQ	22-Nov-2022	24.67	24.65	24.90	24.40	24.40	24.46	24.71	926	0.23	76	602	65.01
MOM100	EQ	22-Nov-2022	32.67	33.29	33.29	32.54	33.01	32.92	32.81	93206	30.58	813	49812	53.44
MOM50	EQ	22-Nov-2022	181.93	181.92	183.10	181.91	182.78	182.62	182.37	6915	12.61	50	4603	66.57
MOMENTUM	EQ	22-Nov-2022	19.70	19.70	20.10	19.62	20.10	19.87	19.87	2757	0.55	67	2710	98.30
MOMOMENTUM	EQ	22-Nov-2022	39.65	40.95	40.95	39.66	39.86	39.96	39.80	18255	7.26	82	13116	71.85
MON100	EQ	22-Nov-2022	93.03	91.10	93.03	91.10	92.40	92.24	92.38	488049	450.88	4181	338827	69.42
MONARCH	EQ	22-Nov-2022	357.25	358.90	359.60	351.30	357.00	353.90	355.41	12230	43.47	894	7500	61.32
MONQ50	EQ	22-Nov-2022	52.57	53.00	53.00	51.90	52.00	51.94	52.11	27791	14.48	338	22188	79.84
MONTECARLO	EQ	22-Nov-2022	683.85	695.00	704.00	680.00	704.00	694.80	687.32	46465	319.36	3770	22486	48.39
MORARJEE	EQ	22-Nov-2022	19.45	20.35	21.15	19.40	20.65	20.45	20.30	20882	4.24	217	10855	51.98
MOREPENLAB	EQ	22-Nov-2022	29.15	29.30	29.30	28.30	28.35	28.40	28.64	1032056	295.60	3803	448282	43.44
MOTHERSON	EQ	22-Nov-2022	71.50	72.00	72.10	71.00	71.55	71.45	71.42	4942824	3530.02	26212	2497076	50.52
MOTILALOFS	EQ	22-Nov-2022	667.35	667.35	672.55	662.45	666.95	666.35	666.39	54799	365.18	2604	36568	66.73
MOTOGENFIN	EQ	22-Nov-2022	24.95	24.95	25.90	24.95	25.50	25.65	25.38	2702	0.69	18	2402	88.90
MOVALUE	EQ	22-Nov-2022	45.76	45.70	46.09	45.50	45.90	45.90	45.83	955	0.44	33	931	97.49
MPHASIS	EQ	22-Nov-2022	1925.40	1925.00	1934.70	1898.50	1923.40	1923.95	1907.17	720683	13744.65	35294	459175	63.71
MPSLTD	EQ	22-Nov-2022	894.90	902.00	917.05	874.60	879.95	876.85	891.42	7981	71.14	1316	4476	56.08
MRF	EQ	22-Nov-2022	89097.20	89005.00	89800.00	88500.00	88930.00	88956.20	89043.33	9016	8028.15	5836	2017	22.37
MRO-TEK	EQ	22-Nov-2022	63.50	62.00	64.55	62.00	63.20	63.40	63.97	2199	1.41	67	1659	75.44
MRPL	EQ	22-Nov-2022	52.95	53.20	53.25	52.20	52.50	52.45	52.54	961417	505.13	4860	561988	58.45
MSPL	EQ	22-Nov-2022	9.40	9.55	9.55	9.35	9.40	9.35	9.39	136608	12.83	376	121648	89.05
MSTCLTD	EQ	22-Nov-2022	284.65	282.25	285.20	278.10	279.15	278.65	281.17	141625	398.21	3916	83748	59.13
MSUMI	EQ	22-Nov-2022	57.95	58.00	58.20	57.40	58.00	58.00	57.93	1386850	803.34	11459	1073626	77.41
MTARTECH	EQ	22-Nov-2022	1533.10	1543.95	1556.95	1523.00	1525.25	1526.15	1539.55	51846	798.20	6847	24304	46.88
MTEDUCARE	EQ	22-Nov-2022	7.70	7.85	8.00	7.70	7.80	7.85	7.90	165683	13.08	265	72603	43.82
MTNL	EQ	22-Nov-2022	21.30	21.30	21.65	21.20	21.25	21.30	21.40	876372	187.54	2722	431731	49.26
MUKANDLTD	EQ	22-Nov-2022	104.15	104.00	104.20	101.05	103.75	102.45	102.45	25013	25.62	555	12669	50.65
MUKTAARTS	EQ	22-Nov-2022	55.75	55.30	55.50	52.00	53.40	53.10	54.04	19362	10.46	404	16079	83.04
MUNJALAU	EQ	22-Nov-2022	49.40	49.35	49.90	48.90	49.20	49.20	49.22	35865	17.65	516	23485	65.48
MUNJALSHOW	EQ	22-Nov-2022	103.50	104.90	107.35	103.45	107.00	106.90	106.46	68995	73.46	1059	52617	76.26
MURUDCERA	EQ	22-Nov-2022	41.75	42.30	42.60	41.50	41.50	41.65	41.90	59262	24.83	683	36225	61.13
MUTHOOTCAP	EQ	22-Nov-2022	281.85	284.10	287.95	281.00	283.75	283.30	283.40	39318	111.43	1240	28519	72.53
MUTHOOTFIN	EQ	22-Nov-2022	1059.30	1057.00	1067.10	1046.80	1055.45	1054.15	1053.38	540995	5698.76	15375	270932	50.08
MWL	SM	22-Nov-2022	106.00	111.45	111.45	111.45	111.45	111.45	111.45	1200	1.34	1	1200	100.00
NABARD	N2	22-Nov-2022	1197.66	1195.50	1195.50	1190.30	1190.35	1191.26	1194.88	1171	13.99	19	1129	96.41
NACLIND	EQ	22-Nov-2022	87.10	87.90	89.90	87.10	87.50	87.40	88.62	107322	95.11	1345	56229	52.39
NAGAFERT	BE	22-Nov-2022	8.15	8.15	8.50	8.05	8.30	8.25	8.19	215055	17.62	341	-	-
NAGREEKCAP	EQ	22-Nov-2022	12.50	12.70	13.10	12.65	13.10	13.10	13.02	5232	0.68	40	5230	99.96
NAGREEKEXP	EQ	22-Nov-2022	34.85	34.85	34.85	32.50	33.60	33.60	33.65	23167	7.80	184	15216	65.68
NAHARCAP	EQ	22-Nov-2022	318.40	315.10	324.45	308.10	312.90	310.95	314.06	14139	44.40	1661	5421	38.34
NAHARINDUS	EQ	22-Nov-2022	106.25	106.10	107.15	105.65	105.85	105.95	106.09	15686	16.64	258	11424	72.83
NAHARPOLY	EQ	22-Nov-2022	273.30	273.05	273.05	267.00	269.00	268.45	268.99	12725	34.23	739	8187	64.34
NAHARSPING	EQ	22-Nov-2022	270.30	271.05	271.85	261.00	262.00	263.45	264.82	41299	109.37	1884	25029	60.60
NAM-INDIA	EQ	22-Nov-2022	258.05	257.80	259.35	257.10	258.30	258.30	258.30	116208	300.16	3467	75272	64.77
NARMADA	EQ	22-Nov-2022	23.15	23.50	23.75	22.50	22.60	23.00	23.08	5988	1.38	71	1925	32.15
NATCOPHARM	EQ	22-Nov-2022	569.50	570.00	572.35	567.00	568.00	567.85	568.77	97949	557.11	9985	71476	72.97
NATHBIOGEN	EQ	22-Nov-2022	157.35	156.00	160.00	153.05	153.70	153.90	156.34	26527	41.47	1256	16390	61.79
NATIONALUM	EQ	22-Nov-2022	73.80	74.20	74.20	73.20	73.85	73.85	73.75	4410210	3252.37	13302	1245947	28.25
NAUKRI	EQ	22-Nov-2022	3878.35	3890.00	3892.00	3816.55	3851.00	3853.60	3848.94	280372	10791.36	28012	95450	34.04
NAVA	EQ	22-Nov-2022	182.15	182.90	185.70	181.50	182.90	182.50	182.87	221497	405.05	4650	101210	45.69
NAVINFLUOR	EQ	22-Nov-2022	4302.60	4322.65	4346.30	4270.00	4276.35	4287.50	4305.63	78381	3374.80	7412	36136	46.10
NAVKARCORP	EQ	22-Nov-2022	54.65	54.95	55.10	53.80	54.00	54.00	54.28	238608	129.53	1465	166936	69.96
NAVNETEDUL	EQ	22-Nov-2022	126.35	127.00	129.15	125.15	127.00	126.70	126.57	265648	336.23	4231	110666	41.66
NAZARA	EQ	22-Nov-2022	596.60	599.60	604.70	583.55	590.85	590.30	591.44	522524	3090.42	23140	158848	30.40
NBCC	EQ	22-Nov-2022	37.25	37.45	38.30	37.10	37.60	37.70	37.83	6607912	2499.88	14579	2373594	35.92
NBIFIN	EQ	22-Nov-2022	1740.85	1679.15	1800.00	1652.00	1800.00	1756.05	1729.34	165	2.85	37	122	73.94
NCC	EQ	22-Nov-2022	78.15	78.20	78.80	77.10	77.85	77.70	78.15	2306188	1802.18	9234	1033843	44.83
NCLIND	EQ	22-Nov-2022	176.75	175.20	178.20	175.00	175.00	175.45	176.62	55426	97.89	2904	33518	60.47
NDGL	EQ	22-Nov-2022	1442.55	1430.70	1518.00	1419.00	1500.00	1485.70	1473.02	710	10.46	130	367	51.69
NDL	EQ	22-Nov-2022	26.60	26.60	27.35	26.50	26.70	26.70	26.81	72771	19.51	445	46804	64.32
NDRAUTO	EQ	22-Nov-2022	599.50	602.00	607.90	565.00	566.00	567.10	574.90	26912	154.72	2117	14993	55.71
NDTV	BE	22-Nov-2022	381.10	363.50	400.00	362.05	383.80	372.60	373.47	438511	1637.72	4796	-	-
NECCLTD	EQ	22-Nov-2022	26.15	26.75	27.10	25.90	26.60	26.50	26.52	462601	122.70	411	415838	89.89
NECLIFE	EQ	22-Nov-2022	20.00	20.00	20.10	19.80	20.05	19.95	19.98	207886	41.54	647	116208	55.90
NELCAST	EQ	22-Nov-2022	87.85	88.00	88.10	84.40	85.00	85.00	85.54	213395	182.53	4025	129687	60.77
NELCO	EQ	22-Nov-2022	770.15	765.00	776.90	750.00	752.90	752.85	762.29	154611	1178.58	11759	62856	40.65
NEOGEN	EQ	22-Nov-2022	1359.80	1373.40	1375.00	1295.00	1303.65	1301.50	1322.35	41238	545.31	7807	28480	69.06
NESCO	EQ	22-Nov-2022	605.55	606.20	609.95	600.10	608.80	605.80	604.98	80642	487.87	2632	24677	30.60
NESTLEIND	EQ	22-Nov-2022	19761.70	19761.70	19849.30	19550.05	19600.00	19613.50	19624.64	47422	9306.40	13892	30716	64.77
NETF	EQ	22-Nov-2022	190.15	188.17	190.82	188.17	190.37	190.53	190.38	758	1.44	54	170	22.43
NETWORK18	EQ	22-Nov-2022	60.75	61.00	61.90	60.55	60.90	60.85	61.14	326805	199.82	2820	153760	47.05
NEULANDLAB	EQ	22-Nov-2022	1743.00	1742.95	1789.90	1710.10	1744.00	1736.30	1758.10	28768	505.77	3013	17444	60.64
NEWGEN	EQ	22-Nov-2022	338.65	340.35	340.95	337.15	339.55	338.75	339.14	21403	72.59	1867	12255	57.26
NEXTMEDIA	EQ	22-Nov-2022	5.50	5.70	5.70	5.25	5.45	5.45	5.40	12098	0.65	31	11110	91.83
NFL	EQ	22-Nov-2022	51.25	51.50	52.15	50.90	51.50	51.45	51.46	772080	397.35	3437	302628	39.20
NGIL	EQ	22-Nov-2022	94.95	99.65	99.65	97.25	99.65	99.65	98.76	95475	94.29	945	42620	44.64
NGLFINE	EQ	22-Nov-2022	1713.85	1739.55	1865.90	1687.05	1837.00	1842.40	1803.83	10810	194.99	2011	3938	36.43
NH	EQ	22-Nov-2022	764.65	768.50	768.50	745.00	753.00	750.05	754.60	135047	1019.06	9969	63715	47.18
NHAI	N2	22-Nov-2022	1126.96	1130.00	1130.00	1128.05	1130.00	1130.00	1129.49	1550	17.51	23	1198	77.29
NHAI	N6	22-Nov-2022	1253.00	1254.00	1254.00	1252.98	1253.00	1252.98	1253.46	225	2.82	3	225	100.00
NHAI	N8	22-Nov-2022	1100.37	1123.94	1123.94	1123.94	1123.94	1123.94	1123.94	50	0.56	1	50	100.00
NHAI	NA	22-Nov-2022	1190.00	1185.00	1190.00	1185.00	1187.10	1187.18	1186.71	2894	34.34	28	2409	83.24
NHAI	NC	22-Nov-2022	1099.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
NHAI	NE	22-Nov-2022	1165.01	1160.00	1165.00	1160.00	1160.05	1163.23	1160.63	1334	15.48	19	1114	83.51
NHBTF2014	N6	22-Nov-2022	6990.00	7030.00	7030.00	6991.00	6991.00	6991.02	7009.31	1480	103.74	11	1480	100.00
NHBTF2023	N6	22-Nov-2022	6300.00	6299.30	6299.30	6299.00	6299.00	6299.00	6299.16	20	1.26	4	20	100.00
NHIT	N1	22-Nov-2022	306.78	306.50	307.82	306.50	307.00	307.12	307.12	3527	10.83	39	3440	97.53
NHIT	N2	22-Nov-2022	307.99	307.55	307.70	306.90	307.00	307.00	307.06	1927	5.92	19	1927	100.00
NHIT	N3	22-Nov-2022	411.03	411.00	411.00	409.50	409.50	409.90	410.22	7261	29.79	43	6061	83.47
NHPC	EQ	22-Nov-2022	41.70	42.00	43.15	41.75	41.85	41.85	42.38	9480514	4017.47	19486	3929891	41.45
NHPC	N4	22-Nov-2022	1072.96	1065.50	1065.50	1065.00	1065.00	1065.00	1065.10	1001	10.66	14	1000	99.90
NIACL	EQ	22-Nov-2022	92.15	92.00	97.40	92.00	95.60	95.55	95.82	1097856	1051.94	11497	284942	25.95
NIBL	EQ	22-Nov-2022	21.45	21.85	21.90	21.10	21.40	21.50	21.55	3540	0.76	90	2698	76.21
NIDAN	SM	22-Nov-2022	53.40	53.15	54.95	53.10	53.35	53.35	53.83	7000	3.77	7	4000	57.14
NIF100BEES	EQ	22-Nov-2022	190.76	191.73	191.84	190.80	191.84	191.72	191.33	16268	31.13	140	12744	78.34
NIFTYBEES	EQ	22-Nov-2022	198.55	199.73	199.73	198.01	199.39	199.23	198.93	1091138	2170.64	16561	645007	59.11
NIFTYQLITY	EQ	22-Nov-2022	14.54	14.72	14.72	14.27	14.53	14.36	14.44	67002	9.67	223	38466	57.41
NIITLTD	EQ	22-Nov-2022	305.70	306.90	309.50	303.50	305.80	304.95	306.38	195269	598.26	5011	72107	36.93
NILAINFRA	EQ	22-Nov-2022	6.80	6.90	6.90	6.20	6.80	6.75	6.62	303501	20.11	396	153372	50.53
NILASPACES	BE	22-Nov-2022	3.55	3.65	3.70	3.45	3.70	3.70	3.63	205181	7.44	201	-	-
NILKAMAL	EQ	22-Nov-2022	1914.95	1924.55	1924.55	1875.00	1898.00	1888.00	1900.64	2990	56.83	1048	1929	64.52
NIPPOBATRY	EQ	22-Nov-2022	466.30	467.20	469.45	453.60	455.60	455.65	457.74	3174	14.53	402	1678	52.87
NIRAJ	EQ	22-Nov-2022	30.80	30.80	30.90	30.15	30.20	30.50	30.46	3772	1.15	83	2484	65.85
NITCO	EQ	22-Nov-2022	23.00	23.45	23.45	22.85	23.00	23.15	23.12	15778	3.65	147	8644	54.79
NITINSPIN	EQ	22-Nov-2022	186.75	185.00	190.00	182.00	183.50	182.95	184.28	103729	191.15	4577	68262	65.81
NITIRAJ	EQ	22-Nov-2022	74.75	73.05	74.70	71.10	71.10	72.25	72.63	803	0.58	62	311	38.73
NKIND	BE	22-Nov-2022	37.75	37.00	38.50	37.00	38.50	38.50	38.03	58	0.02	3	-	-
NLCINDIA	EQ	22-Nov-2022	77.35	77.70	79.60	77.20	77.85	78.00	78.33	3095440	2424.54	14300	1321844	42.70
NMDC	EQ	22-Nov-2022	115.25	115.40	117.65	114.55	116.70	116.90	116.48	11022814	12839.24	48687	3172538	28.78
NOCIL	EQ	22-Nov-2022	234.10	235.00	236.30	231.10	231.70	232.50	233.56	278021	649.36	5253	136355	49.04
NOIDATOLL	EQ	22-Nov-2022	7.90	8.00	8.00	7.70	7.85	7.85	7.78	40242	3.13	121	31425	78.09
NOVARTIND	EQ	22-Nov-2022	667.85	669.50	669.50	655.10	655.10	657.00	659.89	4679	30.88	461	2936	62.75
NPBET	EQ	22-Nov-2022	217.50	221.98	221.98	218.00	219.25	219.25	218.95	503	1.10	20	367	72.96
NPST	SM	22-Nov-2022	105.00	106.00	107.50	106.00	107.50	107.50	106.75	3200	3.42	2	3200	100.00
NRAIL	EQ	22-Nov-2022	330.40	335.00	336.00	331.00	334.00	333.95	333.08	9805	32.66	419	6748	68.82
NRBBEARING	EQ	22-Nov-2022	148.90	149.75	149.75	145.00	145.55	145.30	146.20	123925	181.18	2821	70298	56.73
NRL	SM	22-Nov-2022	286.90	279.10	314.40	279.10	308.00	310.50	298.18	266750	795.39	251	168850	63.30
NSIL	EQ	22-Nov-2022	2371.00	2490.00	2490.00	2370.00	2417.00	2417.30	2407.66	1689	40.67	659	631	37.36
NTPC	EQ	22-Nov-2022	164.40	165.25	167.50	164.85	167.10	167.05	166.09	15198091	25242.04	57855	9373579	61.68
NTPC	N6	22-Nov-2022	1417.17	1420.00	1420.00	1408.00	1408.00	1408.00	1419.91	272	3.86	3	270	99.26
NTPC	N7	22-Nov-2022	13.37	13.35	13.40	13.34	13.36	13.36	13.36	34945	4.67	80	30288	86.67
NTPC	NB	22-Nov-2022	1050.01	1077.00	1077.00	1076.00	1076.00	1076.00	1076.33	150	1.61	2	150	100.00
NTPC	ND	22-Nov-2022	1221.00	1204.00	1225.00	1202.00	1220.00	1205.91	1203.94	905	10.90	16	900	99.45
NUCLEUS	EQ	22-Nov-2022	373.65	375.55	378.80	370.10	374.95	373.95	374.99	8783	32.94	823	5723	65.16
NURECA	EQ	22-Nov-2022	642.30	647.25	652.50	616.55	622.00	620.75	632.57	92057	582.32	6078	32277	35.06
NUVOCO	EQ	22-Nov-2022	366.30	368.30	370.00	365.00	367.00	367.00	367.07	285234	1047.01	7605	206987	72.57
NV20BEES	EQ	22-Nov-2022	101.81	101.81	102.60	101.20	102.60	102.18	101.78	3416	3.48	71	2071	60.63
NXTDIGITAL	BE	22-Nov-2022	436.75	65.65	68.90	62.40	68.90	68.90	65.04	40484	26.33	351	-	-
NYKAA	EQ	22-Nov-2022	183.50	186.10	187.25	174.50	174.95	175.20	177.69	32627315	57975.31	279006	12095514	37.07
OAL	EQ	22-Nov-2022	459.00	450.00	458.95	450.00	453.00	452.45	454.80	2985	13.58	302	2195	73.53
OBCL	EQ	22-Nov-2022	98.50	98.60	99.75	96.50	97.35	97.45	97.58	5406	5.28	143	2718	50.28
OBEROIRLTY	EQ	22-Nov-2022	889.55	894.00	897.00	884.00	888.30	889.00	889.49	297978	2650.49	10991	111175	37.31
OCCL	EQ	22-Nov-2022	774.65	773.55	780.00	767.70	770.00	769.65	771.50	3542	27.33	336	3109	87.78
OFSS	EQ	22-Nov-2022	3064.35	3062.75	3093.00	3047.25	3073.20	3084.90	3063.75	27919	855.37	3628	14891	53.34
OIL	EQ	22-Nov-2022	199.55	197.35	198.90	194.70	195.90	195.70	196.58	718394	1412.19	11562	429267	59.75
OILCOUNTUB	BE	22-Nov-2022	19.55	19.80	20.20	19.20	19.95	19.90	19.67	19590	3.85	167	-	-
OLECTRA	EQ	22-Nov-2022	535.50	535.00	537.85	506.00	509.00	508.70	514.33	476337	2449.95	21925	286290	60.10
OMAXAUTO	EQ	22-Nov-2022	58.40	58.65	59.15	56.25	56.65	56.70	57.42	42944	24.66	815	27961	65.11
OMAXE	EQ	22-Nov-2022	80.30	81.80	81.80	76.50	76.60	77.15	77.85	181821	141.55	4810	125239	68.88
OMINFRAL	EQ	22-Nov-2022	35.20	35.40	36.35	35.25	35.85	35.85	35.87	95893	34.40	536	79587	83.00
OMKARCHEM	BE	22-Nov-2022	18.00	18.00	18.90	17.40	17.80	17.80	18.05	52719	9.52	243	-	-
ONELIFECAP	EQ	22-Nov-2022	12.45	12.65	13.65	12.00	13.65	13.65	13.23	33316	4.41	242	23454	70.40
ONEPOINT	BE	22-Nov-2022	15.20	15.20	15.95	14.95	15.70	15.50	15.24	299362	45.61	1162	-	-
ONGC	EQ	22-Nov-2022	135.45	134.95	135.90	132.90	135.25	135.20	134.48	11198874	15059.87	45417	5023555	44.86
ONMOBILE	EQ	22-Nov-2022	103.30	103.95	104.00	101.00	101.60	101.65	102.48	219363	224.80	3118	109901	50.10
ONWARDTEC	EQ	22-Nov-2022	287.60	294.75	294.80	285.10	290.00	289.65	288.36	6869	19.81	454	4713	68.61
OPTIEMUS	EQ	22-Nov-2022	226.25	226.20	245.05	226.00	244.80	242.55	237.43	249624	592.67	7275	122337	49.01
ORBTEXP	EQ	22-Nov-2022	159.90	159.50	164.85	156.65	163.50	162.70	161.93	16012	25.93	598	8144	50.86
ORCHPHARMA	BE	22-Nov-2022	400.05	408.00	415.00	400.00	405.00	404.75	411.68	22045	90.75	534	-	-
ORICONENT	EQ	22-Nov-2022	27.35	27.80	28.25	27.00	27.95	27.90	27.83	62155	17.30	354	43229	69.55
ORIENTABRA	EQ	22-Nov-2022	28.75	28.75	29.05	27.95	28.35	28.30	28.36	43141	12.23	384	31834	73.79
ORIENTALTL	EQ	22-Nov-2022	8.90	9.25	9.65	8.00	8.80	8.85	8.83	89167	7.87	261	44320	49.70
ORIENTBELL	EQ	22-Nov-2022	524.65	523.45	532.95	511.00	518.00	514.80	521.04	19297	100.54	1217	13851	71.78
ORIENTCEM	EQ	22-Nov-2022	125.25	125.70	126.40	123.80	124.75	124.40	124.87	373464	466.34	15063	206387	55.26
ORIENTELEC	EQ	22-Nov-2022	276.30	277.70	278.00	272.00	276.40	276.75	275.44	224972	619.67	5223	147194	65.43
ORIENTHOT	EQ	22-Nov-2022	79.40	80.35	80.40	78.60	79.05	79.10	79.60	217597	173.21	2007	116231	53.42
ORIENTLTD	EQ	22-Nov-2022	65.55	66.40	66.40	64.00	65.60	65.20	64.98	1971	1.28	101	1517	76.97
ORIENTPPR	EQ	22-Nov-2022	39.25	39.50	39.90	38.70	38.90	38.90	39.21	1170988	459.15	5253	472669	40.36
ORISSAMINE	EQ	22-Nov-2022	2650.90	2655.60	2700.40	2612.00	2638.60	2629.35	2645.36	1858	49.15	358	1251	67.33
ORTINLAB	EQ	22-Nov-2022	22.10	22.40	22.85	22.05	22.30	22.40	22.53	16978	3.83	201	7006	41.27
OSIAHYPER	SM	22-Nov-2022	291.00	319.00	319.00	319.00	319.00	319.00	319.00	640	2.04	1	640	100.00
OSWALAGRO	EQ	22-Nov-2022	45.60	45.60	46.35	44.80	45.05	45.15	45.33	57525	26.08	576	34852	60.59
OSWALSEEDS	SM	22-Nov-2022	218.45	210.00	228.40	207.55	228.40	228.30	218.53	144000	314.69	58	62000	43.06
PAGEIND	EQ	22-Nov-2022	46687.30	46800.00	47066.00	46490.05	46971.95	46952.75	46771.65	12032	5627.56	7589	4878	40.54
PAISALO	EQ	22-Nov-2022	83.75	84.20	84.45	82.35	82.80	83.15	83.08	34658	28.79	1134	17866	51.55
PALASHSECU	EQ	22-Nov-2022	94.85	95.90	96.75	91.75	94.00	92.60	94.23	3806	3.59	202	1350	35.47
PALREDTEC	EQ	22-Nov-2022	159.00	159.00	162.00	157.00	158.05	157.90	160.67	17019	27.35	213	14439	84.84
PANACEABIO	EQ	22-Nov-2022	137.80	138.00	138.95	135.15	135.80	135.90	136.76	29855	40.83	946	18997	63.63
PANACHE	EQ	22-Nov-2022	65.75	65.05	67.95	64.45	67.75	66.40	65.65	8458	5.55	57	7207	85.21
PANAMAPET	EQ	22-Nov-2022	363.05	362.20	365.90	352.05	359.00	359.10	358.18	246215	881.89	8241	91878	37.32
PANSARI	EQ	22-Nov-2022	88.20	91.25	92.60	89.40	90.30	90.30	91.65	1044	0.96	55	682	65.33
PAR	EQ	22-Nov-2022	156.45	163.00	163.00	156.10	156.80	157.00	157.96	14847	23.45	609	8954	60.31
PARACABLES	BE	22-Nov-2022	21.95	22.25	23.00	21.50	23.00	23.00	22.42	349996	78.47	2343	-	-
PARADEEP	EQ	22-Nov-2022	55.75	55.25	56.00	55.00	55.15	55.10	55.50	1669099	926.40	9388	1018598	61.03
PARAGMILK	EQ	22-Nov-2022	101.95	101.90	103.20	101.50	102.80	102.60	102.54	132576	135.95	1892	46439	35.03
PARAS	EQ	22-Nov-2022	599.45	600.00	609.95	582.20	609.95	603.80	592.97	248638	1474.34	12502	100161	40.28
PARSVNATH	EQ	22-Nov-2022	6.95	7.10	7.10	6.95	7.00	7.00	7.00	72264	5.06	194	63463	87.82
PARTYCRUS	SM	22-Nov-2022	245.50	233.25	233.30	233.25	233.25	233.25	233.26	20000	46.65	10	12000	60.00
PASHUPATI	SM	22-Nov-2022	120.00	122.00	122.00	122.00	122.00	122.00	122.00	3200	3.90	2	3200	100.00
PASUPTAC	EQ	22-Nov-2022	29.65	29.65	30.45	29.40	30.35	30.30	30.00	24386	7.32	320	14740	60.44
PATANJALI	BE	22-Nov-2022	1207.55	1207.10	1264.40	1200.00	1240.00	1239.55	1239.20	225891	2799.24	6227	-	-
PATELENG	EQ	22-Nov-2022	21.75	21.75	21.85	21.45	21.60	21.50	21.60	662938	143.22	1049	507799	76.60
PATINTLOG	EQ	22-Nov-2022	13.30	13.45	13.60	13.10	13.40	13.30	13.30	197852	26.31	516	124559	62.96
PAYTM	EQ	22-Nov-2022	537.00	535.00	537.00	474.30	475.55	476.80	491.19	22414284	110095.97	425266	9154717	40.84
PCBL	EQ	22-Nov-2022	133.30	133.80	134.15	130.75	132.30	132.80	132.07	467415	617.30	5801	221986	47.49
PCJEWELLER	BE	22-Nov-2022	79.60	79.70	83.25	75.65	81.20	82.65	79.11	3464916	2741.20	9103	-	-
PDMJEPAPER	EQ	22-Nov-2022	47.15	47.50	49.25	47.25	47.85	47.50	48.09	264135	127.02	1988	113488	42.97
PDSL	EQ	22-Nov-2022	338.50	338.50	343.55	327.00	328.00	330.40	335.84	16222	54.48	1293	11812	72.81
PEARLPOLY	EQ	22-Nov-2022	17.80	17.95	18.20	17.90	18.10	18.05	18.01	6643	1.20	74	5078	76.44
PEL	EQ	22-Nov-2022	792.20	794.00	796.05	788.05	793.60	793.15	791.40	546476	4324.80	26508	273674	50.08
PENIND	EQ	22-Nov-2022	69.15	69.50	70.30	67.15	67.60	67.85	68.15	1374187	936.54	9263	697367	50.75
PENINLAND	BE	22-Nov-2022	12.45	12.65	12.70	12.10	12.25	12.20	12.34	83241	10.27	148	-	-
PERSISTENT	EQ	22-Nov-2022	3659.40	3651.00	3721.95	3625.90	3716.00	3712.10	3678.97	185268	6815.96	28814	75460	40.73
PETRONET	EQ	22-Nov-2022	208.30	208.50	208.65	205.55	206.30	206.30	206.24	988569	2038.78	11361	531239	53.74
PFC	EQ	22-Nov-2022	125.05	125.65	125.90	124.40	125.45	125.50	125.13	8716305	10907.03	21459	6731642	77.23
PFC	N5	22-Nov-2022	1120.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	500	5.60	2	500	100.00
PFC	N6	22-Nov-2022	1025.50	1020.01	1025.00	1015.00	1025.00	1025.00	1017.74	6571	66.88	63	5210	79.29
PFC	N8	22-Nov-2022	1319.53	1321.00	1329.00	1317.20	1329.00	1324.52	1322.75	1657	21.92	33	1437	86.72
PFIZER	EQ	22-Nov-2022	4404.05	4408.90	4485.00	4395.25	4410.00	4414.95	4441.56	10319	458.32	2806	3221	31.21
PFOCUS	EQ	22-Nov-2022	66.85	67.40	68.00	66.30	67.20	67.10	67.14	27525	18.48	524	13857	50.34
PFS	BZ	22-Nov-2022	16.30	17.10	17.10	15.60	16.20	16.25	16.41	1096425	179.92	1272	-	-
PGEL	EQ	22-Nov-2022	1007.35	1017.40	1038.20	1001.05	1007.50	1011.45	1025.79	21118	216.63	5258	8010	37.93
PGHH	EQ	22-Nov-2022	13980.85	13980.00	13980.00	13855.00	13958.00	13952.75	13909.87	3566	496.03	1281	2352	65.96
PGHL	EQ	22-Nov-2022	4236.60	4249.00	4249.00	4145.00	4174.90	4158.60	4173.52	3987	166.40	1302	2627	65.89
PGIL	EQ	22-Nov-2022	416.85	410.50	419.75	401.60	402.20	404.60	407.92	11666	47.59	733	7482	64.14
PGINVIT	IV	22-Nov-2022	129.69	130.40	130.40	127.10	128.00	127.86	128.75	861730	1109.51	7087	745678	86.53
PHANTOMFX	SM	22-Nov-2022	264.60	266.00	266.00	258.00	262.95	262.80	262.26	37200	97.56	31	28800	77.42
PHARMABEES	EQ	22-Nov-2022	12.94	12.99	12.99	12.90	12.98	12.97	12.94	2158110	279.16	2326	1999695	92.66
PHOENIXLTD	EQ	22-Nov-2022	1464.50	1445.00	1458.00	1411.05	1426.00	1431.15	1428.13	287837	4110.70	25092	127826	44.41
PIDILITIND	EQ	22-Nov-2022	2662.00	2663.30	2703.95	2660.80	2685.00	2696.95	2685.14	290848	7809.69	18206	86165	29.63
PIGL	SM	22-Nov-2022	44.20	46.40	46.40	46.40	46.40	46.40	46.40	8000	3.71	4	8000	100.00
PIIND	EQ	22-Nov-2022	3326.45	3335.00	3370.00	3320.05	3338.00	3335.10	3348.22	235589	7888.03	21136	111445	47.30
PILANIINVS	EQ	22-Nov-2022	1925.25	1925.00	1925.00	1899.05	1904.00	1905.80	1914.32	1483	28.39	335	1129	76.13
PILITA	EQ	22-Nov-2022	7.75	7.70	7.80	7.70	7.70	7.70	7.73	101759	7.87	258	86879	85.38
PIONDIST	EQ	22-Nov-2022	180.15	183.75	186.40	176.50	180.50	180.15	183.87	27561	50.68	689	14324	51.97
PIONEEREMB	EQ	22-Nov-2022	43.80	44.05	44.05	43.15	43.30	43.25	43.41	14418	6.26	278	5734	39.77
PITTIENG	EQ	22-Nov-2022	297.75	300.00	304.20	297.05	301.70	300.10	300.68	252878	760.36	5554	200277	79.20
PIXTRANS	EQ	22-Nov-2022	886.20	886.20	920.00	876.40	899.30	899.40	897.33	9245	82.96	1205	4974	53.80
PKTEA	BE	22-Nov-2022	265.05	265.05	265.20	265.05	265.15	265.15	265.14	10118	26.83	17	-	-
PLASTIBLEN	EQ	22-Nov-2022	196.35	198.95	198.95	192.60	193.50	193.25	194.39	7924	15.40	289	6615	83.48
PNB	EQ	22-Nov-2022	47.60	47.85	48.40	47.00	48.20	48.20	47.81	123475904	59031.30	130173	34715166	28.11
PNBGILTS	EQ	22-Nov-2022	61.55	61.05	62.25	61.05	61.60	61.65	61.75	124261	76.73	1223	70628	56.84
PNBHOUSING	EQ	22-Nov-2022	417.25	419.00	426.40	417.60	419.05	419.10	422.89	228310	965.50	9948	86721	37.98
PNC	BE	22-Nov-2022	42.05	42.70	43.90	41.85	41.90	41.95	42.93	3529	1.51	47	-	-
PNCINFRA	EQ	22-Nov-2022	264.55	265.90	268.70	263.65	266.50	267.35	266.76	81329	216.96	2851	38999	47.95
PODDARHOUS	EQ	22-Nov-2022	267.35	274.00	274.00	256.00	267.00	267.90	267.63	31330	83.85	719	22896	73.08
PODDARMENT	EQ	22-Nov-2022	290.40	291.50	291.50	285.40	289.90	288.55	288.23	1316	3.79	121	789	59.95
POKARNA	EQ	22-Nov-2022	432.65	437.00	449.80	433.55	442.00	441.90	442.47	25334	112.10	2246	10272	40.55
POLICYBZR	EQ	22-Nov-2022	411.55	410.00	415.00	394.25	399.55	400.95	405.18	3549334	14381.09	47359	1264686	35.63
POLYCAB	EQ	22-Nov-2022	2524.85	2537.50	2546.95	2508.30	2523.45	2519.65	2524.29	210038	5301.97	16662	109024	51.91
POLYMED	EQ	22-Nov-2022	966.20	971.05	971.05	936.25	944.20	944.70	953.51	21133	201.51	3061	11706	55.39
POLYPLEX	EQ	22-Nov-2022	1828.20	1841.00	1848.00	1806.05	1827.00	1824.85	1820.73	120296	2190.26	10316	61152	50.83
PONNIERODE	EQ	22-Nov-2022	303.60	305.00	313.00	299.40	300.00	301.65	306.71	44971	137.93	3058	20374	45.30
POONAWALLA	EQ	22-Nov-2022	305.85	306.85	313.50	305.00	311.75	312.20	310.22	1887619	5855.75	16795	780538	41.35
POONAWALLA	N6	22-Nov-2022	1180.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	9	0.09	1	9	100.00
POWERGRID	EQ	22-Nov-2022	219.05	218.50	219.20	216.90	218.25	217.80	217.52	3274834	7123.45	35978	1756545	53.64
POWERINDIA	EQ	22-Nov-2022	2885.50	2885.55	2908.00	2880.00	2881.00	2887.80	2893.08	11290	326.63	2000	6130	54.30
POWERMECH	EQ	22-Nov-2022	1976.40	1987.25	2085.00	1944.05	1959.00	1966.20	2007.67	51929	1042.56	7596	24403	46.99
PPAP	EQ	22-Nov-2022	191.10	191.20	199.45	190.05	193.00	194.55	194.16	4140	8.04	220	2416	58.36
PPL	EQ	22-Nov-2022	163.45	164.10	164.35	161.45	163.75	163.25	162.77	47046	76.58	1318	32157	68.35
PPLPHARMA	EQ	22-Nov-2022	133.95	134.70	135.30	128.25	129.15	128.75	130.61	3057948	3994.00	38140	2112929	69.10
PRAENG	EQ	22-Nov-2022	13.30	13.60	13.90	13.25	13.70	13.70	13.50	220507	29.77	1073	53453	24.24
PRAJIND	EQ	22-Nov-2022	403.25	403.00	404.50	384.00	388.40	386.75	389.39	1724512	6715.01	29261	884584	51.29
PRAKASH	EQ	22-Nov-2022	53.65	54.00	54.30	53.30	53.45	53.55	53.73	410178	220.40	3877	175136	42.70
PRAKASHSTL	EQ	22-Nov-2022	4.90	4.95	4.95	4.85	4.90	4.85	4.88	313124	15.27	762	243717	77.83
PRAXIS	EQ	22-Nov-2022	28.50	28.60	29.40	28.20	28.20	28.35	28.78	62807	18.07	381	30738	48.94
PRECAM	EQ	22-Nov-2022	101.05	102.00	103.50	100.60	101.60	101.05	101.56	57049	57.94	1231	38995	68.35
PRECISION	SM	22-Nov-2022	31.10	31.50	31.90	31.50	31.90	31.90	31.66	10000	3.17	5	10000	100.00
PRECOT	EQ	22-Nov-2022	186.15	187.80	188.00	182.55	187.85	186.80	185.47	3620	6.71	146	2994	82.71
PRECWIRE	EQ	22-Nov-2022	101.20	102.00	102.00	100.00	100.70	101.00	100.71	89611	90.25	1903	62803	70.08
PREMEXPLN	EQ	22-Nov-2022	443.90	452.90	452.90	436.15	437.00	440.15	443.60	7018	31.13	366	4952	70.56
PREMIER	BE	22-Nov-2022	3.30	3.30	3.45	3.20	3.40	3.40	3.30	6497	0.21	37	-	-
PREMIERPOL	EQ	22-Nov-2022	85.75	87.20	87.20	85.50	85.60	85.65	85.70	7847	6.72	104	7153	91.16
PRESSMN	BE	22-Nov-2022	44.15	43.05	46.35	43.05	46.35	46.35	46.15	62240	28.73	142	-	-
PRESTIGE	EQ	22-Nov-2022	468.60	468.60	471.70	464.70	467.05	468.10	467.52	337907	1579.77	2937	301617	89.26
PRICOLLTD	EQ	22-Nov-2022	176.05	177.95	183.50	175.60	183.00	182.85	180.48	455073	821.34	6380	231017	50.76
PRIMESECU	EQ	22-Nov-2022	99.10	101.05	101.05	97.65	98.00	98.50	98.53	21624	21.31	165	20172	93.29
PRINCEPIPE	EQ	22-Nov-2022	552.30	553.45	557.95	543.35	546.70	548.80	550.78	58556	322.52	5139	24422	41.71
PRITI	EQ	22-Nov-2022	143.70	144.90	148.00	141.50	145.00	146.00	144.57	22302	32.24	992	11546	51.77
PRITIKAUTO	EQ	22-Nov-2022	16.10	16.35	16.70	15.85	16.10	16.00	16.21	170373	27.62	412	122467	71.88
PRIVISCL	EQ	22-Nov-2022	1200.90	1200.90	1230.85	1183.05	1185.00	1189.25	1196.50	31582	377.88	2078	26397	83.58
PROLIFE	SM	22-Nov-2022	160.00	161.00	167.00	161.00	167.00	167.00	164.00	6000	9.84	2	6000	100.00
PROPEQUITY	SM	22-Nov-2022	155.00	151.10	153.00	147.00	150.00	150.00	150.08	14400	21.61	12	12000	83.33
PROZONINTU	EQ	22-Nov-2022	21.50	21.75	21.75	21.10	21.30	21.30	21.32	154978	33.04	697	93641	60.42
PRSMJOHNSN	EQ	22-Nov-2022	116.15	116.60	120.90	115.35	120.25	119.20	118.07	112198	132.47	4152	50690	45.18
PRUDENT	EQ	22-Nov-2022	795.10	809.00	809.95	795.50	802.00	806.40	803.30	21310	171.18	2358	14051	65.94
PSB	EQ	22-Nov-2022	21.20	21.50	22.45	20.70	21.50	21.60	21.72	9235672	2005.97	13785	2926071	31.68
PSPPROJECT	EQ	22-Nov-2022	626.10	629.00	629.90	618.00	623.00	625.65	625.62	48353	302.51	3003	25749	53.25
PSUBNKBEES	EQ	22-Nov-2022	43.33	43.51	44.10	43.14	44.09	44.04	43.73	2079137	909.16	5269	1217707	58.57
PTC	BZ	22-Nov-2022	84.40	84.65	86.00	83.80	84.70	84.65	84.62	516369	436.93	2955	-	-
PTL	EQ	22-Nov-2022	30.65	30.25	31.10	30.25	30.65	30.60	30.69	53952	16.56	666	32786	60.77
PULZ	SM	22-Nov-2022	52.80	55.40	55.40	55.40	55.40	55.40	55.40	24000	13.30	6	24000	100.00
PUNJABCHEM	EQ	22-Nov-2022	1121.25	1121.25	1135.45	1110.00	1117.00	1111.85	1117.67	5274	58.95	909	3283	62.25
PURVA	EQ	22-Nov-2022	87.70	88.00	88.85	85.55	86.50	86.30	86.89	65362	56.79	1274	39846	60.96
PVP	EQ	22-Nov-2022	7.70	7.70	7.70	7.40	7.45	7.45	7.51	170792	12.83	222	116259	68.07
PVR	EQ	22-Nov-2022	1749.45	1758.10	1760.60	1730.00	1754.95	1754.55	1748.38	674683	11796.01	18890	382790	56.74
QGOLDHALF	EQ	22-Nov-2022	44.69	44.39	44.91	44.39	44.67	44.67	44.67	37687	16.83	263	33414	88.66
QMSMEDI	SM	22-Nov-2022	189.95	190.00	196.00	190.00	196.00	193.70	192.80	180000	347.03	96	141000	78.33
QNIFTY	EQ	22-Nov-2022	1923.19	1926.00	1932.00	1924.00	1932.00	1932.00	1930.52	146	2.82	9	104	71.23
QUADPRO	SM	22-Nov-2022	5.15	5.40	5.40	5.25	5.25	5.25	5.35	36000	1.93	3	12000	33.33
QUESS	EQ	22-Nov-2022	428.55	430.80	445.35	426.90	439.00	435.85	437.13	652910	2854.09	19290	265500	40.66
QUICKHEAL	EQ	22-Nov-2022	177.05	177.40	180.25	177.40	177.40	178.20	178.73	38195	68.26	2301	22139	57.96
RADHIKAJWE	EQ	22-Nov-2022	143.60	146.30	146.30	138.90	141.00	140.95	140.94	100213	141.24	524	62371	62.24
RADICO	EQ	22-Nov-2022	1019.15	1024.65	1029.80	997.10	1025.00	1020.70	1018.05	264601	2693.78	17424	126743	47.90
RADIOCITY	EQ	22-Nov-2022	23.40	23.40	23.50	23.25	23.45	23.45	23.41	56625	13.26	117	36797	64.98
RAILTEL	EQ	22-Nov-2022	133.25	133.45	135.00	130.80	132.00	132.25	133.16	1936108	2578.15	12150	587201	30.33
RAIN	EQ	22-Nov-2022	168.15	168.95	172.75	168.00	172.20	172.40	171.26	1521919	2606.37	12085	533482	35.05
RAINBOW	EQ	22-Nov-2022	815.65	820.05	820.05	755.00	760.00	760.15	770.97	416700	3212.65	33081	180337	43.28
RAJESHEXPO	EQ	22-Nov-2022	732.35	733.45	754.80	721.00	722.30	726.20	734.73	328519	2413.74	13137	79055	24.06
RAJMET	EQ	22-Nov-2022	280.10	280.05	282.55	280.00	280.00	280.10	280.44	13412	37.61	178	12386	92.35
RAJRATAN	EQ	22-Nov-2022	959.55	964.00	968.85	938.00	942.00	943.65	953.11	38147	363.58	5626	23328	61.15
RAJRILTD	BE	22-Nov-2022	31.10	31.70	31.70	31.70	31.70	31.70	31.70	406	0.13	8	-	-
RAJSREESUG	EQ	22-Nov-2022	41.15	41.40	42.05	40.30	40.70	40.80	40.93	91561	37.47	1379	49092	53.62
RAJTV	EQ	22-Nov-2022	43.45	44.90	45.25	43.45	43.50	43.70	44.02	6579	2.90	192	3680	55.94
RALLIS	EQ	22-Nov-2022	233.00	233.00	233.90	228.75	230.80	229.35	230.61	144397	333.00	4160	74915	51.88
RAMANEWS	EQ	22-Nov-2022	15.10	15.10	15.45	15.10	15.15	15.25	15.27	16330	2.49	153	10142	62.11
RAMAPHO	EQ	22-Nov-2022	256.80	254.75	258.90	250.00	254.90	253.30	252.87	8236	20.83	765	4938	59.96
RAMASTEEL	EQ	22-Nov-2022	175.20	176.60	178.60	170.30	176.95	177.30	175.90	732448	1288.38	15133	283699	38.73
RAMCOCEM	EQ	22-Nov-2022	662.50	665.00	681.50	662.60	666.00	666.15	671.13	627317	4210.10	15564	155426	24.78
RAMCOIND	EQ	22-Nov-2022	164.60	165.00	165.00	161.45	164.00	163.25	163.04	75929	123.79	2541	48454	63.81
RAMCOSYS	EQ	22-Nov-2022	227.10	227.10	228.45	225.95	226.45	226.85	227.19	19969	45.37	977	10327	51.72
RAMKY	EQ	22-Nov-2022	271.80	273.15	277.50	267.55	270.25	270.95	271.29	64650	175.39	2025	36157	55.93
RAMRAT	EQ	22-Nov-2022	177.80	179.50	179.50	174.55	174.95	174.85	175.87	23390	41.14	1761	15185	64.92
RANASUG	EQ	22-Nov-2022	22.30	22.40	22.50	21.95	22.10	22.05	22.19	254639	56.50	1541	210491	82.66
RANEENGINE	EQ	22-Nov-2022	219.80	221.95	221.95	218.15	218.30	218.45	220.36	1202	2.65	56	1013	84.28
RANEHOLDIN	EQ	22-Nov-2022	853.70	850.00	861.95	850.00	858.00	856.40	855.90	7887	67.50	705	6331	80.27
RATEGAIN	EQ	22-Nov-2022	276.85	277.80	284.95	273.05	274.35	274.55	275.28	351225	966.86	3843	273443	77.85
RATNAMANI	EQ	22-Nov-2022	1909.25	1918.80	1980.00	1905.05	1976.40	1964.60	1951.86	14924	291.30	3334	4845	32.46
RAYMOND	EQ	22-Nov-2022	1281.90	1282.50	1301.90	1276.10	1291.00	1292.30	1289.40	207929	2681.04	10946	45734	22.00
RBA	EQ	22-Nov-2022	114.55	115.00	115.40	112.20	112.95	112.95	113.04	295855	334.44	8032	144408	48.81
RBL	EQ	22-Nov-2022	715.75	716.10	719.95	700.00	700.00	702.90	705.92	5990	42.28	604	2761	46.09
RBLBANK	EQ	22-Nov-2022	142.80	143.45	143.75	138.20	141.75	141.75	141.28	13171066	18607.59	41278	3405610	25.86
RCF	EQ	22-Nov-2022	103.35	104.00	105.45	102.40	104.10	104.30	104.22	4040911	4211.56	16395	1369728	33.90
RECLTD	EQ	22-Nov-2022	99.65	100.15	100.20	99.45	99.80	99.70	99.82	7762721	7749.12	23065	5223196	67.29
RECLTD	N1	22-Nov-2022	1039.32	1040.00	1040.00	1012.05	1025.00	1025.00	1026.67	2699	27.71	17	2479	91.85
RECLTD	N6	22-Nov-2022	1165.99	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	304	3.51	8	304	100.00
RECLTD	N8	22-Nov-2022	1020.26	1020.26	1021.74	1005.00	1017.78	1017.59	1010.52	7535	76.14	40	5067	67.25
RECLTD	N9	22-Nov-2022	1179.00	1180.00	1200.00	1175.10	1200.00	1200.00	1189.81	6098	72.55	28	5517	90.47
RECLTD	NA	22-Nov-2022	1399.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	70	0.91	1	70	100.00
RECLTD	NE	22-Nov-2022	1030.00	1021.00	1035.00	1021.00	1035.00	1035.00	1023.35	602	6.16	6	501	83.22
RECLTD	NF	22-Nov-2022	1259.40	1173.61	1175.40	1173.61	1175.40	1175.40	1174.51	86	1.01	2	43	50.00
RECLTD	NH	22-Nov-2022	1198.00	1195.00	1195.00	1194.25	1194.25	1194.35	1194.36	70	0.84	2	70	100.00
RECLTD	NI	22-Nov-2022	1150.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	1	0.01	1	1	100.00
REDINGTON	EQ	22-Nov-2022	167.65	167.50	170.35	165.00	166.90	167.30	167.45	3226224	5402.21	33360	1618129	50.16
REFEX	EQ	22-Nov-2022	248.10	255.60	271.90	250.55	252.90	253.70	260.90	1067638	2785.51	25974	403702	37.81
REGENCERAM	BE	22-Nov-2022	25.55	26.65	26.80	25.55	26.75	26.20	26.41	20076	5.30	222	-	-
RELAXO	EQ	22-Nov-2022	897.60	897.05	909.50	890.05	898.75	895.00	901.24	231979	2090.69	13085	107708	46.43
RELCHEMQ	EQ	22-Nov-2022	186.10	188.00	188.30	184.50	184.90	185.55	186.13	4026	7.49	208	3208	79.68
RELIANCE	EQ	22-Nov-2022	2550.90	2545.00	2568.50	2536.50	2564.90	2565.05	2556.94	3051201	78017.37	138342	1643928	53.88
RELIGARE	EQ	22-Nov-2022	171.75	170.40	173.40	167.60	168.15	168.35	169.88	285056	484.27	3790	181490	63.67
RELINFRA	BE	22-Nov-2022	145.25	147.00	147.00	140.00	142.00	141.30	142.83	478052	682.83	4888	-	-
REMSONSIND	EQ	22-Nov-2022	239.90	241.40	253.45	238.20	250.30	249.00	246.21	4338	10.68	651	1762	40.62
RENUKA	EQ	22-Nov-2022	55.75	55.85	56.60	55.15	55.20	55.40	55.90	5016916	2804.39	13744	1704454	33.97
REPCOHOME	EQ	22-Nov-2022	231.30	233.45	235.00	228.00	229.00	228.90	230.51	70036	161.44	2890	53102	75.82
REPL	EQ	22-Nov-2022	156.75	158.40	158.40	153.65	154.80	155.65	155.41	8430	13.10	328	5443	64.57
REPRO	EQ	22-Nov-2022	405.90	408.10	409.15	393.75	398.55	399.55	399.45	4796	19.16	703	2721	56.73
RESPONIND	EQ	22-Nov-2022	142.10	141.80	145.00	136.85	142.40	142.35	140.80	76951	108.35	1815	12623	16.40
REVATHI	EQ	22-Nov-2022	1101.70	1122.95	1131.95	1055.85	1092.00	1087.40	1080.04	8873	95.83	968	4565	51.45
REXPIPES	SM	22-Nov-2022	40.00	41.20	41.20	41.20	41.20	41.20	41.20	4000	1.65	1	4000	100.00
RGL	EQ	22-Nov-2022	92.70	94.00	94.00	87.90	88.90	89.05	91.47	108194	98.96	1318	25664	23.72
RHFL	BE	22-Nov-2022	3.70	3.75	3.75	3.60	3.70	3.65	3.66	395319	14.49	709	-	-
RHFL	N6	22-Nov-2022	382.00	396.00	399.00	386.00	386.00	393.71	394.46	123	0.49	12	122	99.19
RHIM	EQ	22-Nov-2022	702.85	701.05	712.95	685.00	700.50	704.60	702.99	992430	6976.67	47409	378040	38.09
RICOAUTO	EQ	22-Nov-2022	55.90	55.90	56.55	55.70	56.00	55.95	56.06	191288	107.24	1526	118386	61.89
RIIL	EQ	22-Nov-2022	993.75	997.00	1008.00	994.00	999.00	1000.15	1001.14	212711	2129.54	8232	34680	16.30
RITCO	BE	22-Nov-2022	175.15	175.15	181.00	170.70	178.00	178.30	176.64	2046	3.61	50	-	-
RITES	EQ	22-Nov-2022	380.05	380.05	388.80	377.20	381.00	381.80	381.85	530993	2027.61	15517	138793	26.14
RITEZONE	ST	22-Nov-2022	80.50	80.35	82.80	76.50	82.80	78.30	78.56	33600	26.40	21	32000	95.24
RKDL	BE	22-Nov-2022	16.80	16.80	17.40	16.15	16.30	16.30	16.47	17630	2.90	114	-	-
RKEC	EQ	22-Nov-2022	43.65	43.80	44.25	43.30	43.95	43.95	43.77	6082	2.66	58	5284	86.88
RKFORGE	EQ	22-Nov-2022	221.35	222.20	228.65	217.55	219.50	219.05	222.55	430421	957.89	6443	193293	44.91
RMCL	BZ	22-Nov-2022	1.90	1.95	1.95	1.85	1.95	1.95	1.94	14715	0.28	41	-	-
RMDRIP	SM	22-Nov-2022	18.50	17.75	17.75	17.60	17.60	17.60	17.68	4000	0.71	2	4000	100.00
RML	EQ	22-Nov-2022	369.55	371.90	371.90	365.65	366.55	368.65	369.01	3179	11.73	125	2743	86.28
RNAVAL	BZ	22-Nov-2022	2.80	2.85	2.85	2.70	2.80	2.80	2.77	446575	12.38	414	-	-
ROHLTD	EQ	22-Nov-2022	276.95	276.95	288.65	275.55	283.60	283.25	283.14	75725	214.41	2445	39537	52.21
ROLEXRINGS	EQ	22-Nov-2022	1968.40	1978.80	1988.25	1885.55	1911.00	1916.85	1924.05	266579	5129.11	18633	212456	79.70
ROLLT	EQ	22-Nov-2022	1.25	1.30	1.30	1.25	1.25	1.30	1.28	188945	2.42	295	107738	57.02
ROLTA	BZ	22-Nov-2022	3.90	3.90	3.95	3.85	3.95	3.85	3.87	101688	3.94	181	-	-
ROML	BE	22-Nov-2022	59.10	58.30	60.80	58.30	60.00	59.85	59.08	1276	0.75	34	-	-
ROSSARI	EQ	22-Nov-2022	799.80	803.75	806.00	792.95	797.00	794.85	797.95	22107	176.40	4276	12759	57.71
ROSSELLIND	EQ	22-Nov-2022	305.75	308.90	314.55	303.35	306.00	306.55	307.91	64294	197.97	3636	26189	40.73
ROTO	EQ	22-Nov-2022	433.45	435.00	437.70	425.00	425.00	426.20	431.78	9163	39.56	749	4755	51.89
ROUTE	EQ	22-Nov-2022	1323.75	1330.40	1360.00	1315.00	1316.50	1320.00	1330.36	127576	1697.21	10382	28361	22.23
RPGLIFE	EQ	22-Nov-2022	951.95	957.50	957.50	916.00	920.00	922.25	936.16	57270	536.14	6795	13089	22.85
RPOWER	BE	22-Nov-2022	15.50	15.80	15.80	14.90	15.10	15.05	15.14	7828491	1185.58	16092	-	-
RPPINFRA	EQ	22-Nov-2022	35.70	35.70	36.00	35.15	35.20	35.20	35.46	31728	11.25	253	23065	72.70
RPPL	EQ	22-Nov-2022	167.10	179.00	179.00	168.20	168.25	170.05	172.75	18034	31.15	667	9149	50.73
RPSGVENT	EQ	22-Nov-2022	443.65	449.75	449.75	434.15	436.40	435.95	437.70	21463	93.94	1617	12126	56.50
RSSOFTWARE	EQ	22-Nov-2022	26.65	26.70	26.90	25.90	26.60	26.15	26.27	46899	12.32	388	31977	68.18
RSWM	EQ	22-Nov-2022	292.60	294.65	294.70	285.75	288.95	287.60	288.08	37001	106.59	3410	23302	62.98
RSYSTEMS	EQ	22-Nov-2022	256.95	257.80	262.00	255.50	258.30	258.40	259.36	105452	273.50	3753	55930	53.04
RTNINDIA	EQ	22-Nov-2022	48.05	48.30	48.65	47.85	48.25	48.10	48.17	672296	323.86	3300	366981	54.59
RTNPOWER	EQ	22-Nov-2022	4.05	4.10	4.20	4.05	4.20	4.15	4.14	10574767	438.20	4238	4988704	47.18
RUBYMILLS	EQ	22-Nov-2022	205.40	207.00	212.00	205.00	206.00	205.80	207.10	13596	28.16	672	8933	65.70
RUCHINFRA	BE	22-Nov-2022	11.00	11.30	11.55	10.90	11.55	11.55	11.31	128800	14.56	351	-	-
RUCHIRA	EQ	22-Nov-2022	132.95	133.85	136.95	132.90	132.90	133.20	135.01	133843	180.70	3597	68554	51.22
RUPA	EQ	22-Nov-2022	286.25	287.30	288.05	282.60	286.00	285.30	285.53	70587	201.55	3083	35574	50.40
RUSHIL	EQ	22-Nov-2022	386.05	386.00	396.70	371.65	381.70	381.65	383.44	207125	794.20	8963	121365	58.60
RVHL	BE	22-Nov-2022	24.40	24.40	25.45	24.05	24.85	24.30	24.40	4864	1.19	40	-	-
RVNL	EQ	22-Nov-2022	61.80	61.80	62.00	57.05	57.95	58.00	59.60	23580025	14053.95	62558	7193138	30.51
S&SPOWER	BE	22-Nov-2022	22.70	22.95	23.25	22.00	23.05	23.05	22.50	888	0.20	10	-	-
SABAR	SM	22-Nov-2022	15.00	15.00	15.00	15.00	15.00	15.00	15.00	10000	1.50	1	10000	100.00
SABTN	BE	22-Nov-2022	1.60	1.60	1.60	1.55	1.55	1.55	1.55	1760	0.03	5	-	-
SADBHAV	EQ	22-Nov-2022	11.00	10.90	13.20	10.90	13.20	13.20	12.51	3606313	451.07	5423	1818550	50.43
SADBHIN	EQ	22-Nov-2022	5.40	5.45	5.80	5.40	5.60	5.60	5.60	1245459	69.80	1040	950848	76.35
SAFARI	EQ	22-Nov-2022	1731.15	1735.00	1740.00	1691.30	1694.00	1708.70	1710.72	19977	341.75	4863	10666	53.39
SAGARDEEP	EQ	22-Nov-2022	26.55	26.95	26.95	26.00	26.50	26.35	26.34	18647	4.91	255	9405	50.44
SAGCEM	EQ	22-Nov-2022	202.60	202.60	206.00	200.05	205.00	205.30	204.41	46296	94.63	1065	32780	70.81
SAIL	EQ	22-Nov-2022	81.70	81.70	82.45	80.85	82.20	82.25	81.81	14583252	11930.57	30756	5788925	39.70
SAKAR	EQ	22-Nov-2022	226.60	228.40	238.10	228.40	238.10	237.45	234.97	17346	40.76	375	9346	53.88
SAKHTISUG	EQ	22-Nov-2022	21.20	21.30	21.55	20.85	21.00	21.10	21.12	131193	27.71	462	83073	63.32
SAKSOFT	EQ	22-Nov-2022	107.65	108.05	114.20	106.35	111.45	111.45	111.90	365450	408.93	6986	137058	37.50
SAKUMA	EQ	22-Nov-2022	14.85	14.85	15.00	14.50	14.65	14.60	14.73	316840	46.66	770	203177	64.13
SALASAR	EQ	22-Nov-2022	33.10	33.50	33.50	32.35	33.00	32.95	32.96	928078	305.89	2480	680821	73.36
SALONA	EQ	22-Nov-2022	283.35	288.85	288.85	279.00	280.10	281.70	281.87	2157	6.08	128	1257	58.28
SALSTEEL	EQ	22-Nov-2022	12.90	13.50	13.50	12.90	13.30	13.35	13.41	1115952	149.65	1579	579114	51.89
SALZERELEC	EQ	22-Nov-2022	250.20	251.40	261.95	246.00	248.00	247.55	253.21	126431	320.14	3425	60149	47.57
SAMBHAAV	BE	22-Nov-2022	4.00	3.85	4.15	3.85	4.00	3.90	3.96	49564	1.96	80	-	-
SANCO	BE	22-Nov-2022	8.80	8.80	9.00	8.60	8.95	8.70	8.87	5737	0.51	53	-	-
SANDESH	EQ	22-Nov-2022	805.85	794.30	814.00	792.00	804.05	800.90	800.67	1045	8.37	178	759	72.63
SANDHAR	EQ	22-Nov-2022	230.25	232.55	232.55	220.55	229.95	227.85	229.73	99287	228.10	3660	82645	83.24
SANGAMIND	EQ	22-Nov-2022	262.95	262.05	268.65	260.00	264.00	263.60	263.31	14025	36.93	526	8677	61.87
SANGHIIND	BE	22-Nov-2022	64.70	64.70	67.00	63.00	64.00	63.30	65.22	311877	203.42	1078	-	-
SANGHVIMOV	EQ	22-Nov-2022	289.95	290.25	290.80	280.00	282.95	282.35	283.37	67005	189.87	3507	40698	60.74
SANGINITA	EQ	22-Nov-2022	21.05	21.60	22.15	21.00	21.20	21.20	21.42	12552	2.69	153	8188	65.23
SANOFI	EQ	22-Nov-2022	5499.95	5501.00	5504.30	5454.00	5470.00	5473.60	5474.05	11523	630.77	3414	7609	66.03
SANSERA	EQ	22-Nov-2022	738.50	741.70	744.00	732.65	735.00	736.70	738.26	44847	331.09	5043	30965	69.05
SANWARIA	BZ	22-Nov-2022	0.70	0.75	0.75	0.70	0.75	0.75	0.73	696690	5.10	449	-	-
SAPPHIRE	EQ	22-Nov-2022	1342.05	1350.00	1379.00	1335.00	1358.00	1355.30	1355.81	173281	2349.36	7851	136284	78.65
SARDAEN	EQ	22-Nov-2022	923.60	924.80	927.10	909.00	915.00	915.35	917.14	23307	213.76	2798	13055	56.01
SAREGAMA	EQ	22-Nov-2022	372.95	373.20	376.00	371.00	374.00	372.10	372.57	61245	228.18	5892	36218	59.14
SARLAPOLY	EQ	22-Nov-2022	43.50	43.90	46.35	43.00	45.30	45.80	45.00	125765	56.59	1112	68400	54.39
SARVESHWAR	SM	22-Nov-2022	58.05	56.00	56.00	55.15	55.15	55.15	55.33	32000	17.70	20	27200	85.00
SASKEN	EQ	22-Nov-2022	899.25	898.00	904.90	889.35	895.00	894.50	896.91	6072	54.46	676	3789	62.40
SASTASUNDR	EQ	22-Nov-2022	284.95	289.95	295.10	284.00	290.95	288.55	288.87	24833	71.74	1477	16838	67.80
SATIA	EQ	22-Nov-2022	151.85	152.55	152.55	145.00	146.40	146.25	147.53	313951	463.16	4072	137842	43.91
SATIN	EQ	22-Nov-2022	127.45	130.20	130.20	123.10	125.00	124.80	125.59	223300	280.44	3306	168410	75.42
SATINDLTD	EQ	22-Nov-2022	59.65	60.50	64.00	59.00	59.80	60.30	61.74	902732	557.35	5514	399772	44.28
SBC	EQ	22-Nov-2022	10.45	10.35	10.85	10.25	10.75	10.70	10.57	1988444	210.18	2384	984455	49.51
SBCL	EQ	22-Nov-2022	378.30	375.00	429.25	375.00	416.75	418.55	414.08	466376	1931.15	25171	84094	18.03
SBICARD	EQ	22-Nov-2022	793.95	796.50	809.20	795.85	799.00	799.05	801.35	680334	5451.83	27776	302473	44.46
SBIETFCON	EQ	22-Nov-2022	77.54	79.25	79.25	76.50	77.95	77.94	77.89	2372	1.85	100	1405	59.23
SBIETFIT	EQ	22-Nov-2022	304.14	307.92	307.92	301.99	306.89	306.70	304.08	16093	48.94	217	6707	41.68
SBIETFPB	EQ	22-Nov-2022	215.47	216.36	216.47	215.54	215.55	215.55	215.90	1042	2.25	28	627	60.17
SBIETFQLTY	EQ	22-Nov-2022	152.41	151.10	154.00	151.10	152.50	152.50	151.98	926	1.41	37	848	91.58
SBILIFE	EQ	22-Nov-2022	1226.60	1232.70	1235.95	1219.65	1232.00	1229.05	1229.02	750489	9223.68	31787	519762	69.26
SBIN	EQ	22-Nov-2022	598.10	598.15	600.70	596.15	599.00	599.10	598.56	8048595	48175.32	126028	3902083	48.48
SCAPDVR	EQ	22-Nov-2022	16.00	16.05	16.75	16.05	16.25	16.25	16.52	2421495	400.12	2960	1392560	57.51
SCHAEFFLER	EQ	22-Nov-2022	3059.40	3068.00	3126.50	3025.05	3050.00	3051.75	3073.19	176874	5435.67	29103	94363	53.35
SCHAND	EQ	22-Nov-2022	178.00	176.00	190.50	173.15	188.40	189.05	185.09	455898	843.82	11637	242418	53.17
SCHNEIDER	EQ	22-Nov-2022	160.90	161.75	161.75	158.55	159.55	159.90	159.67	208301	332.59	4406	61365	29.46
SCI	EQ	22-Nov-2022	129.50	129.75	132.95	129.75	131.00	131.15	131.25	987384	1295.98	6568	407585	41.28
SCPL	EQ	22-Nov-2022	672.40	689.95	694.00	650.00	660.00	656.05	673.79	33869	228.21	2266	25339	74.81
SDBL	EQ	22-Nov-2022	122.90	124.00	129.00	123.40	128.90	127.60	128.42	1305773	1676.90	6630	619228	47.42
SDL24BEES	EQ	22-Nov-2022	109.30	109.49	109.49	109.30	109.46	109.46	109.41	19	0.02	9	6	31.58
SDL26BEES	EQ	22-Nov-2022	108.80	113.15	113.15	108.61	108.79	108.75	108.78	4191	4.56	21	3838	91.58
SEAMECLTD	EQ	22-Nov-2022	956.20	1002.50	1002.95	944.05	945.00	946.45	957.07	8924	85.41	380	7803	87.44
SECL	SM	22-Nov-2022	368.30	350.10	350.10	349.90	349.90	349.90	349.95	10000	35.00	8	6250	62.50
SECURCRED	EQ	22-Nov-2022	100.60	102.00	104.25	97.00	99.00	98.00	101.84	307258	312.91	4498	75935	24.71
SECURKLOUD	EQ	22-Nov-2022	58.95	59.75	62.00	58.90	60.45	59.95	60.62	33533	20.33	626	12556	37.44
SEJALLTD	BE	22-Nov-2022	261.75	250.60	269.00	250.60	260.00	258.60	259.52	1365	3.54	39	-	-
SELAN	EQ	22-Nov-2022	296.05	295.10	296.00	289.60	292.05	291.50	293.06	35962	105.39	1092	24299	67.57
SEPC	EQ	22-Nov-2022	7.90	7.90	8.05	7.45	7.95	7.85	7.78	731239	56.86	649	501986	68.65
SEPOWER	EQ	22-Nov-2022	17.35	17.70	18.20	17.35	18.20	18.20	17.97	17090	3.07	119	10557	61.77
SEQUENT	EQ	22-Nov-2022	91.35	91.85	93.00	91.25	91.85	92.10	92.02	524743	482.87	6850	205047	39.08
SERVOTECH	BE	22-Nov-2022	143.85	143.00	150.00	136.70	138.00	138.30	138.46	20988	29.06	250	-	-
SESHAPAPER	EQ	22-Nov-2022	279.75	280.00	299.90	280.00	288.40	286.75	288.65	115647	333.81	5766	46980	40.62
SETCO	EQ	22-Nov-2022	10.05	10.20	10.25	9.90	10.05	10.05	10.07	72027	7.26	252	60019	83.33
SETF10GILT	EQ	22-Nov-2022	204.73	204.00	205.10	204.00	204.85	204.89	204.89	14962	30.66	15	14950	99.92
SETFGOLD	EQ	22-Nov-2022	46.06	46.35	46.35	46.02	46.28	46.23	46.19	413540	191.03	1564	329878	79.77
SETFNIF50	EQ	22-Nov-2022	187.33	188.24	188.54	187.29	188.50	188.36	188.01	96556	181.53	1179	81211	84.11
SETFNIFBK	EQ	22-Nov-2022	424.01	425.23	425.80	424.50	425.80	425.56	424.90	50532	214.71	418	43981	87.04
SETFNN50	EQ	22-Nov-2022	444.46	444.46	446.00	443.01	445.34	445.43	444.53	23358	103.83	496	18499	79.20
SETUINFRA	BE	22-Nov-2022	1.95	1.95	2.00	1.90	2.00	2.00	1.96	233744	4.58	183	-	-
SFL	EQ	22-Nov-2022	2675.95	2689.35	2689.35	2619.00	2640.00	2634.50	2642.25	3887	102.70	1869	2145	55.18
SGBAPR28I	GB	22-Nov-2022	4920.00	4920.10	4952.00	4915.00	4915.00	4921.86	4942.84	135	6.67	19	120	88.89
SGBAUG24	GB	22-Nov-2022	5212.45	5191.01	5192.00	5181.01	5191.01	5191.01	5190.21	149	7.73	17	149	100.00
SGBAUG27	GB	22-Nov-2022	5000.00	4999.00	5000.00	4966.00	4980.00	4980.00	4984.99	103	5.13	11	92	89.32
SGBAUG28V	GB	22-Nov-2022	4985.36	4988.65	4999.98	4981.20	4996.85	4996.57	4992.60	1033	51.57	93	1022	98.94
SGBAUG29V	GB	22-Nov-2022	4925.57	4959.00	4959.00	4930.00	4958.00	4955.86	4952.32	245	12.13	40	198	80.82
SGBAUG30	GB	22-Nov-2022	5048.25	5011.00	5099.00	5011.00	5082.80	5080.85	5072.44	180	9.13	58	167	92.78
SGBD29VIII	GB	22-Nov-2022	4955.00	4926.20	4968.00	4926.20	4938.00	4938.00	4940.98	22	1.09	8	22	100.00
SGBDC27VII	GB	22-Nov-2022	4998.20	4999.00	4999.00	4912.50	4990.00	4990.00	4967.17	3	0.15	3	3	100.00
SGBDEC25	GB	22-Nov-2022	5275.00	5240.00	5240.00	5240.00	5240.00	5240.00	5240.00	7	0.37	3	7	100.00
SGBDEC2513	GB	22-Nov-2022	5250.00	5240.00	5240.00	5240.00	5240.00	5240.00	5240.00	12	0.63	1	12	100.00
SGBDEC25XI	GB	22-Nov-2022	5275.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	246	12.92	1	246	100.00
SGBFEB24	GB	22-Nov-2022	5181.11	5259.99	5259.99	5171.01	5181.01	5181.01	5177.88	33	1.71	6	33	100.00
SGBFEB27	GB	22-Nov-2022	4950.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	2	0.10	1	2	100.00
SGBFEB29XI	GB	22-Nov-2022	4935.37	4930.00	5000.00	4930.00	5000.00	5000.00	4941.97	30	1.48	13	30	100.00
SGBJ28VIII	GB	22-Nov-2022	4905.00	4942.00	4944.00	4910.00	4944.00	4944.00	4934.59	66	3.26	9	66	100.00
SGBJAN26	GB	22-Nov-2022	5256.31	5175.00	5213.00	5175.00	5213.00	5213.00	5179.83	46	2.38	6	46	100.00
SGBJAN27	GB	22-Nov-2022	4950.00	4998.70	5000.00	4998.70	5000.00	5000.00	4999.73	14	0.70	5	14	100.00
SGBJAN29IX	GB	22-Nov-2022	4931.37	4882.00	4945.00	4882.00	4938.00	4931.91	4928.10	364	17.94	31	259	71.15
SGBJAN29X	GB	22-Nov-2022	4936.70	4945.00	4958.00	4915.01	4915.01	4931.83	4944.18	171	8.45	27	141	82.46
SGBJAN30IX	GB	22-Nov-2022	4950.36	4901.11	4949.90	4901.11	4925.65	4928.06	4923.11	152	7.48	35	128	84.21
SGBJU29III	GB	22-Nov-2022	4937.61	4930.30	4943.00	4928.00	4934.00	4934.86	4932.93	269	13.27	32	264	98.14
SGBJUL25	GB	22-Nov-2022	5200.01	5200.00	5250.00	5200.00	5230.00	5230.00	5220.00	4	0.21	3	4	100.00
SGBJUL28IV	GB	22-Nov-2022	4933.93	4933.93	4940.00	4925.00	4935.00	4925.25	4928.25	350	17.25	49	345	98.57
SGBJUL29IV	GB	22-Nov-2022	4919.61	4920.00	4940.00	4915.00	4915.00	4926.40	4923.97	587	28.90	42	449	76.49
SGBJUN27	GB	22-Nov-2022	4950.00	4960.00	4997.00	4960.00	4997.00	4975.75	4973.70	115	5.72	9	115	100.00
SGBJUN28	GB	22-Nov-2022	4943.22	4936.00	4944.00	4936.00	4939.00	4938.50	4938.25	559	27.60	19	554	99.11
SGBJUN29II	GB	22-Nov-2022	4945.70	4940.00	4959.99	4940.00	4944.00	4943.51	4944.40	282	13.94	51	279	98.94
SGBJUN30	GB	22-Nov-2022	5000.51	5000.55	5000.55	4955.00	4990.11	4991.33	4993.57	208	10.39	38	207	99.52
SGBMAR24	GB	22-Nov-2022	5196.00	5175.00	5175.00	5175.00	5175.00	5175.00	5175.00	11	0.57	2	11	100.00
SGBMAR25	GB	22-Nov-2022	5135.00	5125.03	5141.03	5125.03	5141.03	5141.03	5135.32	56	2.88	5	56	100.00
SGBMAR28X	GB	22-Nov-2022	4913.00	4871.00	4915.00	4871.00	4915.00	4915.00	4901.92	1023	50.15	36	998	97.56
SGBMAR30X	GB	22-Nov-2022	4931.52	4950.00	4975.00	4940.00	4951.00	4951.00	4960.95	52	2.58	15	47	90.38
SGBMAY25	GB	22-Nov-2022	5071.00	5100.03	5101.03	5100.03	5101.03	5101.03	5100.11	12	0.61	3	12	100.00
SGBMAY26	GB	22-Nov-2022	5050.01	5150.00	5260.00	5150.00	5260.00	5246.20	5221.74	368	19.22	26	366	99.46
SGBMAY28	GB	22-Nov-2022	4919.82	4918.00	4925.00	4902.00	4902.00	4902.00	4905.97	944	46.31	37	921	97.56
SGBMAY29I	GB	22-Nov-2022	4954.83	4950.00	4954.80	4933.10	4946.00	4946.30	4945.73	625	30.91	51	540	86.40
SGBMR29XII	GB	22-Nov-2022	4905.55	4905.00	4920.00	4905.00	4905.00	4908.40	4912.43	205	10.07	27	205	100.00
SGBN28VIII	GB	22-Nov-2022	4941.00	4970.00	4980.00	4925.00	4980.00	4977.96	4969.74	141	7.01	25	79	56.03
SGBNOV23	GB	22-Nov-2022	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	44	2.31	5	44	100.00
SGBNOV24	GB	22-Nov-2022	5175.00	5174.00	5174.00	5174.00	5174.00	5174.00	5174.00	11	0.57	4	11	100.00
SGBNOV25	GB	22-Nov-2022	5025.01	5020.00	5140.00	5010.05	5050.00	5062.50	5026.38	98	4.93	21	80	81.63
SGBNOV26	GB	22-Nov-2022	4995.00	4975.00	5019.00	4975.00	5019.00	5019.00	4982.12	33	1.64	5	33	100.00
SGBNV29VII	GB	22-Nov-2022	4911.67	4912.05	4925.00	4910.00	4924.00	4915.32	4916.48	177	8.70	31	153	86.44
SGBOC28VII	GB	22-Nov-2022	4930.85	4925.00	4949.00	4924.99	4925.00	4925.00	4929.00	42	2.07	9	42	100.00
SGBOCT25	GB	22-Nov-2022	5095.00	5151.01	5151.01	5151.01	5151.01	5151.01	5151.01	20	1.03	1	20	100.00
SGBOCT25IV	GB	22-Nov-2022	5100.00	5171.00	5171.00	5130.07	5130.07	5130.07	5130.47	156	8.00	10	156	100.00
SGBOCT26	GB	22-Nov-2022	5014.56	4930.01	5007.01	4930.00	5007.01	5007.01	4963.13	351	17.42	5	200	56.98
SGBOCT27	GB	22-Nov-2022	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	22-Nov-2022	4947.99	4925.01	4925.01	4920.00	4920.00	4920.00	4924.25	20	0.98	3	20	100.00
SGBSEP24	GB	22-Nov-2022	5131.02	5240.00	5240.00	5121.00	5200.00	5200.00	5168.36	44	2.27	10	43	97.73
SGBSEP27	GB	22-Nov-2022	4999.99	4923.00	4923.00	4923.00	4923.00	4923.00	4923.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	22-Nov-2022	4940.00	4968.00	4968.00	4920.10	4945.00	4939.01	4939.03	316	15.61	55	218	68.99
SGBSEP29VI	GB	22-Nov-2022	4910.31	4948.00	4948.00	4900.05	4910.00	4902.83	4912.18	183	8.99	43	140	76.50
SGIL	EQ	22-Nov-2022	137.60	140.35	140.90	135.10	138.00	137.75	137.97	2005	2.77	97	1070	53.37
SGL	EQ	22-Nov-2022	20.15	20.25	20.25	19.70	19.75	19.95	19.92	10852	2.16	101	8532	78.62
SHAHALLOYS	EQ	22-Nov-2022	59.40	61.50	61.50	56.65	56.75	57.15	57.55	28849	16.60	326	18862	65.38
SHAILY	EQ	22-Nov-2022	1631.75	1644.10	1800.00	1597.65	1770.00	1699.15	1637.38	2905	47.57	615	2253	77.56
SHAKTIPUMP	EQ	22-Nov-2022	399.85	400.90	405.00	393.00	395.80	395.75	399.63	89538	357.82	4218	49532	55.32
SHALBY	EQ	22-Nov-2022	143.70	144.45	145.80	142.05	143.10	143.00	144.09	51707	74.50	2092	21653	41.88
SHALPAINTS	EQ	22-Nov-2022	152.95	151.65	154.15	150.10	152.70	150.95	151.86	50216	76.26	3480	15953	31.77
SHANKARA	EQ	22-Nov-2022	693.00	693.00	696.50	685.00	686.10	689.70	689.08	28263	194.75	3901	14717	52.07
SHANTI	EQ	22-Nov-2022	20.65	20.30	21.30	18.60	20.65	20.50	20.05	15925	3.19	74	4175	26.22
SHANTIGEAR	EQ	22-Nov-2022	393.15	396.90	399.00	393.05	394.30	394.75	396.76	169719	673.38	6601	81641	48.10
SHARDACROP	EQ	22-Nov-2022	388.25	386.00	390.75	382.00	383.35	383.15	385.30	42065	162.08	3117	23864	56.73
SHARDAMOTR	EQ	22-Nov-2022	795.75	794.00	800.05	787.90	799.95	793.75	792.80	8445	66.95	1128	5475	64.83
SHAREINDIA	EQ	22-Nov-2022	1267.75	1280.00	1282.00	1250.85	1250.85	1254.40	1265.15	42624	539.26	2741	8595	20.16
SHARIABEES	EQ	22-Nov-2022	418.42	418.01	422.10	417.97	422.10	421.83	419.58	867	3.64	47	533	61.48
SHEMAROO	BE	22-Nov-2022	145.25	147.80	147.80	143.00	143.00	143.05	143.63	10875	15.62	161	-	-
SHIGAN	SM	22-Nov-2022	77.65	83.55	83.55	83.55	83.55	83.55	83.55	3000	2.51	1	3000	100.00
SHILPAMED	EQ	22-Nov-2022	284.50	285.70	287.45	275.00	276.45	277.00	281.59	104640	294.66	3309	61677	58.94
SHIVALIK	EQ	22-Nov-2022	770.05	764.65	788.90	759.70	762.00	766.20	767.29	3762	28.87	482	1639	43.57
SHIVAMAUTO	EQ	22-Nov-2022	32.70	32.70	33.00	32.15	32.50	32.60	32.77	29076	9.53	231	18517	63.68
SHIVAMILLS	EQ	22-Nov-2022	101.05	100.00	103.90	100.00	103.80	102.90	102.02	6155	6.28	316	2976	48.35
SHIVATEX	EQ	22-Nov-2022	134.60	135.00	136.95	134.00	136.45	135.05	135.32	3346	4.53	228	1812	54.15
SHK	EQ	22-Nov-2022	135.80	135.80	136.45	134.45	136.35	135.60	135.42	44799	60.67	1748	23488	52.43
SHOPERSTOP	EQ	22-Nov-2022	652.85	652.60	679.95	640.05	670.05	670.15	669.86	117437	786.66	8074	41879	35.66
SHRADHA	BE	22-Nov-2022	65.50	65.95	68.75	62.40	63.10	63.10	66.11	1050	0.69	16	-	-
SHREDIGCEM	EQ	22-Nov-2022	65.70	65.70	66.20	65.10	65.35	65.25	65.59	86304	56.61	1464	51469	59.64
SHREECEM	EQ	22-Nov-2022	23223.50	23223.50	23387.95	23152.00	23210.00	23264.65	23251.06	26184	6088.06	8351	8116	31.00
SHREEPUSHK	EQ	22-Nov-2022	195.55	196.90	198.00	190.00	191.00	191.85	193.50	57848	111.94	2790	33459	57.84
SHREERAMA	BE	22-Nov-2022	13.45	13.70	13.80	13.25	13.60	13.60	13.41	17008	2.28	77	-	-
SHRENIK	EQ	22-Nov-2022	1.90	1.90	1.90	1.85	1.90	1.85	1.86	679128	12.63	536	546057	80.41
SHREYANIND	EQ	22-Nov-2022	163.80	165.65	169.80	161.95	166.45	165.65	164.99	48133	79.41	1973	19168	39.82
SHREYAS	EQ	22-Nov-2022	306.30	309.85	312.35	305.30	307.50	307.05	308.48	29633	91.41	1583	17199	58.04
SHRIPISTON	BE	22-Nov-2022	941.95	901.25	978.00	901.25	911.50	915.35	917.29	2710	24.86	104	-	-
SHRIRAMCIT	EQ	22-Nov-2022	1950.90	1958.50	2034.00	1943.65	2018.30	2022.95	1994.61	134278	2678.33	10223	77159	57.46
SHRIRAMPPS	EQ	22-Nov-2022	70.50	70.80	71.35	70.10	71.00	70.85	70.71	146719	103.74	1937	95890	65.36
SHUBHLAXMI	SM	22-Nov-2022	45.90	44.05	45.40	44.00	45.40	45.40	44.48	6000	2.67	4	4000	66.67
SHYAMCENT	EQ	22-Nov-2022	22.00	22.25	22.35	21.75	21.85	21.80	22.03	254592	56.08	1151	159005	62.45
SHYAMMETL	EQ	22-Nov-2022	301.40	301.40	301.85	296.05	297.25	297.05	297.99	39147	116.65	1449	22268	56.88
SHYAMTEL	BE	22-Nov-2022	9.90	9.85	9.85	9.45	9.45	9.45	9.52	613	0.06	7	-	-
SIDDHIKA	SM	22-Nov-2022	128.95	135.00	135.35	135.00	135.35	135.35	135.26	8000	10.82	4	8000	100.00
SIEMENS	EQ	22-Nov-2022	2811.55	2825.65	2838.30	2789.05	2800.00	2803.50	2808.88	345042	9691.80	21578	148743	43.11
SIGACHI	EQ	22-Nov-2022	273.45	273.85	277.80	272.80	274.75	273.30	275.10	47115	129.61	1771	29798	63.25
SIGIND	EQ	22-Nov-2022	37.70	38.35	39.70	37.70	38.30	38.55	38.55	14340	5.53	159	7793	54.34
SIGMA	SM	22-Nov-2022	215.50	223.95	223.95	214.00	214.50	214.50	215.22	8250	17.76	3	8250	100.00
SIKKO	BE	22-Nov-2022	114.40	117.00	117.00	108.70	110.00	110.55	110.58	46458	51.37	1197	-	-
SIL	BE	22-Nov-2022	25.95	26.10	27.20	25.50	27.20	27.20	26.50	109207	28.94	628	-	-
SILGO	EQ	22-Nov-2022	23.15	23.45	23.45	23.00	23.15	23.15	23.22	4483	1.04	56	3092	68.97
SILINV	EQ	22-Nov-2022	300.40	306.35	306.35	296.00	300.05	300.35	299.11	1194	3.57	87	284	23.79
SILLYMONKS	BE	22-Nov-2022	29.40	30.30	30.35	27.95	29.65	29.90	28.38	11786	3.34	78	-	-
SILVER	EQ	22-Nov-2022	62.22	63.50	63.50	62.70	62.90	62.97	62.89	30442	19.14	333	23659	77.72
SILVERBEES	EQ	22-Nov-2022	59.93	60.40	60.92	60.40	60.75	60.81	60.74	1202865	730.58	1841	932253	77.50
SILVERTUC	BE	22-Nov-2022	328.65	313.05	328.00	313.05	328.00	326.00	327.13	388	1.27	10	-	-
SIMBHALS	EQ	22-Nov-2022	20.65	20.90	20.95	20.35	20.50	20.50	20.60	19430	4.00	79	10869	55.94
SIMPLEXINF	EQ	22-Nov-2022	55.15	54.90	55.55	54.20	54.90	54.65	54.65	12482	6.82	130	9633	77.18
SINTERCOM	EQ	22-Nov-2022	100.65	101.00	117.50	101.00	114.30	114.10	109.60	253985	278.37	2148	132316	52.10
SIRCA	EQ	22-Nov-2022	661.50	661.50	677.05	661.50	673.00	671.50	672.16	38574	259.28	3021	20286	52.59
SIS	EQ	22-Nov-2022	390.95	392.95	392.95	389.05	389.90	390.00	390.53	40974	160.01	2444	30938	75.51
SITINET	EQ	22-Nov-2022	1.55	1.55	1.60	1.50	1.55	1.60	1.56	595825	9.31	461	519079	87.12
SIYSIL	EQ	22-Nov-2022	496.50	496.50	500.20	489.00	491.15	490.65	492.02	42893	211.04	4148	21188	49.40
SJS	EQ	22-Nov-2022	455.55	455.00	460.60	452.55	452.55	452.65	454.07	22435	101.87	1644	13728	61.19
SJVN	EQ	22-Nov-2022	36.95	37.20	37.75	36.40	36.45	36.70	37.19	4681636	1741.10	11353	1645466	35.15
SKFINDIA	EQ	22-Nov-2022	5123.90	5165.00	5175.00	5022.25	5059.00	5048.95	5095.94	34977	1782.41	8057	11419	32.65
SKIPPER	EQ	22-Nov-2022	85.05	88.55	91.65	85.00	85.05	85.45	88.45	2010397	1778.16	18207	647228	32.19
SKMEGGPROD	BE	22-Nov-2022	122.30	127.00	127.00	121.00	124.00	123.60	124.55	54395	67.75	382	-	-
SKP	SM	22-Nov-2022	243.10	264.00	264.00	238.00	248.50	248.10	250.36	49000	122.67	49	32000	65.31
SMARTLINK	EQ	22-Nov-2022	144.15	142.20	154.90	142.20	150.00	150.30	151.33	61576	93.18	2407	12136	19.71
SMCGLOBAL	EQ	22-Nov-2022	79.20	79.85	79.85	78.75	79.15	79.20	79.19	23302	18.45	190	20200	86.69
SMLISUZU	EQ	22-Nov-2022	675.95	679.40	684.35	661.55	665.05	667.25	668.72	7791	52.10	824	3343	42.91
SMLT	EQ	22-Nov-2022	136.55	137.00	137.60	131.30	133.00	133.85	134.50	56039	75.37	1451	39531	70.54
SMSLIFE	EQ	22-Nov-2022	618.30	624.00	655.00	612.85	632.05	637.95	629.61	1143	7.20	176	538	47.07
SMSPHARMA	EQ	22-Nov-2022	81.65	81.00	82.35	81.00	81.95	81.75	81.79	21424	17.52	417	13835	64.58
SNOWMAN	EQ	22-Nov-2022	35.40	35.85	36.15	35.40	35.75	35.55	35.71	155808	55.64	1340	89215	57.26
SOBHA	EQ	22-Nov-2022	623.10	623.30	625.15	610.75	614.10	614.75	617.55	76280	471.06	7732	36184	47.44
SOFTTECH	EQ	22-Nov-2022	154.45	154.35	155.90	149.50	154.00	154.00	153.05	332	0.51	21	36	10.84
SOLARA	EQ	22-Nov-2022	449.40	450.05	469.40	448.20	464.00	465.70	458.54	164595	754.73	11945	90773	55.15
SOLARINDS	EQ	22-Nov-2022	3946.35	3966.05	3966.05	3821.00	3870.00	3851.25	3882.38	64430	2501.41	16497	33176	51.49
SOLEX	SM	22-Nov-2022	282.85	296.95	296.95	296.95	296.95	296.95	296.95	16000	47.51	8	10000	62.50
SOMANYCERA	EQ	22-Nov-2022	518.25	520.85	527.30	510.60	513.85	512.80	514.53	18973	97.62	2939	12607	66.45
SOMATEX	EQ	22-Nov-2022	7.75	7.95	7.95	7.40	7.80	7.75	7.74	2448	0.19	37	2234	91.26
SOMICONVEY	BE	22-Nov-2022	38.00	39.00	39.00	37.00	37.25	37.05	37.37	5864	2.19	64	-	-
SONACOMS	EQ	22-Nov-2022	437.80	438.95	439.95	432.35	437.00	436.05	436.43	437919	1911.20	20584	217100	49.58
SONAMCLOCK	EQ	22-Nov-2022	41.70	42.55	42.95	40.10	40.15	40.15	41.27	9844	4.06	344	3326	33.79
SONATSOFTW	EQ	22-Nov-2022	522.65	525.30	526.95	515.55	522.10	521.30	520.15	56431	293.52	5059	21823	38.67
SONUINFRA	SM	22-Nov-2022	40.55	41.50	41.65	41.00	41.00	41.00	41.43	15000	6.21	5	12000	80.00
SOTL	EQ	22-Nov-2022	298.55	298.00	298.00	293.50	296.00	296.25	295.88	21298	63.02	1950	15518	72.86
SOUTHBANK	EQ	22-Nov-2022	14.90	15.00	15.45	14.60	14.70	14.70	15.02	59808394	8981.33	27931	21606781	36.13
SOUTHWEST	EQ	22-Nov-2022	129.75	131.70	132.10	129.00	129.00	129.10	130.11	93613	121.80	572	34452	36.80
SPAL	EQ	22-Nov-2022	380.55	375.00	393.50	372.95	390.00	388.35	385.54	28361	109.34	2258	18058	63.67
SPANDANA	BE	22-Nov-2022	552.25	557.00	571.00	550.00	562.10	565.40	560.18	14073	78.83	579	-	-
SPARC	EQ	22-Nov-2022	246.20	245.50	247.50	241.00	242.00	243.00	243.75	212055	516.88	4445	80065	37.76
SPCENET	BE	22-Nov-2022	24.95	25.70	26.10	24.15	24.50	24.50	25.24	133962	33.81	606	-	-
SPECIALITY	EQ	22-Nov-2022	191.50	192.05	193.15	188.60	190.85	189.80	190.35	44860	85.39	1857	26448	58.96
SPENCERS	EQ	22-Nov-2022	69.05	69.95	69.95	68.10	69.00	68.50	68.77	75840	52.16	1102	41409	54.60
SPENTEX	BZ	22-Nov-2022	1.40	1.45	1.45	1.40	1.45	1.45	1.45	101586	1.47	40	-	-
SPIC	EQ	22-Nov-2022	59.65	59.95	59.95	58.35	58.95	58.90	58.96	524511	309.27	2999	357829	68.22
SPICEJET	EQ	22-Nov-2022	38.35	38.50	38.60	37.95	38.20	38.25	38.32	1128811	432.50	4230	472031	41.82
SPLIL	EQ	22-Nov-2022	69.55	70.40	70.50	68.55	70.30	69.45	69.89	118312	82.68	1679	74414	62.90
SPLPETRO	EQ	22-Nov-2022	752.30	756.10	760.40	742.40	749.70	749.50	752.16	24075	181.08	5264	13852	57.54
SPMLINFRA	EQ	22-Nov-2022	25.75	27.00	27.00	26.35	27.00	27.00	26.98	44554	12.02	110	40711	91.37
SPORTKING	EQ	22-Nov-2022	659.85	664.45	678.45	647.50	655.00	650.45	653.91	8044	52.60	1012	5100	63.40
SPTL	EQ	22-Nov-2022	2.95	2.90	2.95	2.85	2.85	2.85	2.86	1812524	51.78	1425	1509400	83.28
SREEL	EQ	22-Nov-2022	212.30	214.80	227.95	211.90	222.00	222.25	220.53	50454	111.27	1664	32839	65.09
SREIBNPNCD	NT	22-Nov-2022	174.90	170.00	170.00	170.00		170.00	170.00	30	0.05	2	30	100.00
SREIBNPNCD	NU	22-Nov-2022	175.00	169.01	169.01	169.01	169.01	169.01	169.01	3	0.01	1	3	100.00
SREIBNPNCD	NV	22-Nov-2022	180.00	170.00	170.00	170.00	170.00	170.00	170.00	40	0.07	2	40	100.00
SREIBNPNCD	NW	22-Nov-2022	170.00	170.01	170.01	170.01	170.01	170.01	170.01	23	0.04	1	23	100.00
SREIBNPNCD	YA	22-Nov-2022	199.90	199.90	199.90	199.90	199.90	199.90	199.90	3	0.01	1	3	100.00
SREIBNPNCD	YB	22-Nov-2022	165.10	163.10	163.10	163.10	163.10	163.10	163.10	5	0.01	1	5	100.00
SREINFRA	BE	22-Nov-2022	2.85	2.80	2.85	2.75	2.85	2.75	2.81	267939	7.53	343	-	-
SRF	EQ	22-Nov-2022	2246.35	2243.00	2295.00	2240.05	2295.00	2288.80	2269.29	471061	10689.75	44631	173884	36.91
SRHHYPOLTD	EQ	22-Nov-2022	614.25	627.00	627.00	575.50	582.85	582.70	594.71	32742	194.72	2318	24588	75.10
SRPL	EQ	22-Nov-2022	79.75	81.00	82.50	79.00	80.00	79.75	80.05	377606	302.26	1267	272520	72.17
SRTRANSFIN	EQ	22-Nov-2022	1300.15	1304.95	1354.95	1291.00	1347.00	1346.50	1316.52	1970331	25939.79	55692	850078	43.14
SRTRANSFIN	YH	22-Nov-2022	1005.00	1014.31	1014.31	1014.31	1014.31	1014.31	1014.31	1	0.01	1	1	100.00
SRTRANSFIN	YI	22-Nov-2022	1072.50	1074.90	1074.90	1074.90	1074.90	1074.90	1074.90	1	0.01	1	1	100.00
SRTRANSFIN	YN	22-Nov-2022	1471.00	1476.00	1478.00	1471.00	1474.01	1474.00	1473.78	131	1.93	8	102	77.86
SRTRANSFIN	YO	22-Nov-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
SRTRANSFIN	YR	22-Nov-2022	1015.21	1020.00	1020.00	1016.60	1016.60	1016.84	1017.15	144	1.46	8	144	100.00
SRTRANSFIN	YV	22-Nov-2022	1025.00	1030.00	1030.00	1012.50	1012.50	1014.60	1018.45	200	2.04	5	200	100.00
SRTRANSFIN	Z2	22-Nov-2022	1429.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	2	0.03	1	2	100.00
SRTRANSFIN	Z3	22-Nov-2022	1015.80	987.12	1006.95	987.12	1006.95	1006.95	1005.25	120	1.21	5	115	95.83
SRTRANSFIN	Z5	22-Nov-2022	1028.00	1050.00	1128.00	1050.00	1128.00	1128.00	1089.00	100	1.09	2	100	100.00
SRTRANSFIN	Z7	22-Nov-2022	1025.00	1023.50	1023.50	1023.50	1023.50	1023.50	1023.50	200	2.05	1	200	100.00
SRTRANSFIN	ZA	22-Nov-2022	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	450	6.04	3	450	100.00
SRTRANSFIN	ZE	22-Nov-2022	1006.78	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1	0.01	1	1	100.00
SRTRANSFIN	ZI	22-Nov-2022	1082.80	1082.80	1082.80	1082.80	1082.80	1082.80	1082.80	150	1.62	2	150	100.00
SRTRANSFIN	ZJ	22-Nov-2022	1014.80	1217.76	1217.76	1217.76	1217.76	1217.76	1217.76	20	0.24	1	20	100.00
SSINFRA	ST	22-Nov-2022	7.60	7.70	7.90	7.30	7.30	7.50	7.61	21000	1.60	4	21000	100.00
SSWL	EQ	22-Nov-2022	158.05	159.40	167.90	156.00	165.85	166.25	163.81	449483	736.31	7134	159044	35.38
STAR	EQ	22-Nov-2022	328.90	327.45	327.80	320.55	325.10	325.75	324.92	332087	1079.01	12093	191986	57.81
STARCEMENT	EQ	22-Nov-2022	102.80	103.35	104.25	102.00	103.60	102.60	102.99	56627	58.32	1318	29080	51.35
STARHEALTH	EQ	22-Nov-2022	619.70	626.95	626.95	613.00	616.30	617.35	618.04	141632	875.34	5751	80014	56.49
STARPAPER	EQ	22-Nov-2022	196.15	195.05	197.65	191.10	191.75	192.30	193.28	90333	174.59	4010	45819	50.72
STARTECK	EQ	22-Nov-2022	134.80	137.05	137.10	131.00	131.00	131.15	132.64	2843	3.77	433	1044	36.72
STCINDIA	EQ	22-Nov-2022	83.55	83.55	84.65	83.30	83.40	83.65	83.87	21153	17.74	511	9564	45.21
STEELCAS	EQ	22-Nov-2022	448.05	448.20	454.00	442.55	449.10	452.00	450.16	2693	12.12	370	1519	56.41
STEELCITY	EQ	22-Nov-2022	58.20	58.35	58.35	57.25	57.50	57.50	57.73	3381	1.95	91	2463	72.85
STEELXIND	EQ	22-Nov-2022	11.70	11.80	11.90	11.45	11.80	11.75	11.67	860583	100.46	913	597897	69.48
STEL	EQ	22-Nov-2022	134.20	134.00	134.70	132.05	132.40	132.50	132.97	3539	4.71	139	2573	72.70
STERTOOLS	EQ	22-Nov-2022	251.10	254.00	254.00	246.30	246.80	248.30	249.69	9697	24.21	476	6599	68.05
STLTECH	EQ	22-Nov-2022	177.80	178.70	184.90	176.70	179.75	180.30	182.06	2113279	3847.51	26680	578698	27.38
STOVEKRAFT	EQ	22-Nov-2022	605.85	610.00	610.00	596.80	598.80	599.90	604.17	60922	368.07	5891	40115	65.85
STYLAMIND	EQ	22-Nov-2022	1062.15	1074.45	1094.35	1062.55	1090.60	1089.40	1081.61	14083	152.32	2086	8362	59.38
SUBCAPCITY	BE	22-Nov-2022	96.05	96.05	96.05	91.25	91.25	91.25	91.33	2257	2.06	57	-	-
SUBEXLTD	EQ	22-Nov-2022	29.90	29.95	30.30	29.50	29.65	29.65	29.76	1493776	444.61	4585	603648	40.41
SUBROS	EQ	22-Nov-2022	296.50	298.00	302.00	290.05	294.00	293.05	295.11	29473	86.98	1750	14425	48.94
SUDARSCHEM	EQ	22-Nov-2022	385.80	386.90	386.90	379.00	382.00	383.05	382.09	42913	163.97	2365	23595	54.98
SUKHJITS	EQ	22-Nov-2022	394.50	398.50	401.30	365.55	383.55	376.40	377.43	12643	47.72	1364	8108	64.13
SUMEETINDS	EQ	22-Nov-2022	5.05	4.90	5.15	4.90	5.15	5.05	5.09	134044	6.82	191	98158	73.23
SUMICHEM	EQ	22-Nov-2022	445.85	448.10	458.65	447.10	452.50	450.70	452.74	876500	3968.23	14156	659145	75.20
SUMIT	BE	22-Nov-2022	23.60	24.75	24.75	24.75	24.75	24.75	24.75	35369	8.75	90	-	-
SUMMITSEC	EQ	22-Nov-2022	603.50	603.50	607.00	603.25	603.65	603.80	604.82	652	3.94	69	383	58.74
SUNCLAYLTD	EQ	22-Nov-2022	5461.35	5423.00	5489.90	5347.00	5460.00	5457.15	5438.28	4421	240.43	1019	2789	63.09
SUNDARAM	EQ	22-Nov-2022	2.80	2.85	2.90	2.80	2.85	2.80	2.83	423697	11.98	527	316184	74.63
SUNDARMFIN	EQ	22-Nov-2022	2227.60	2238.00	2281.00	2208.30	2280.85	2270.60	2230.43	205715	4588.34	11529	184222	89.55
SUNDARMHLD	EQ	22-Nov-2022	92.00	92.00	94.60	92.00	92.50	93.05	93.42	75678	70.70	1156	48213	63.71
SUNDRMBRAK	EQ	22-Nov-2022	323.45	321.00	323.85	318.05	320.00	319.40	320.43	1532	4.91	318	625	40.80
SUNDRMFAST	EQ	22-Nov-2022	897.05	901.45	906.80	878.30	895.85	897.85	891.32	150612	1342.44	11242	93839	62.31
SUNFLAG	EQ	22-Nov-2022	86.70	86.70	87.60	86.00	86.00	86.20	86.44	72491	62.66	953	48144	66.41
SUNPHARMA	EQ	22-Nov-2022	1003.15	1006.15	1012.40	996.25	1011.00	1010.10	1004.05	1723123	17301.07	39185	1092151	63.38
SUNTECK	EQ	22-Nov-2022	390.65	391.20	399.00	386.50	389.60	389.40	394.01	291749	1149.52	6779	78448	26.89
SUNTV	EQ	22-Nov-2022	482.55	484.00	489.75	481.55	486.00	486.80	486.76	811233	3948.77	12032	307295	37.88
SUPERHOUSE	EQ	22-Nov-2022	202.00	205.10	206.80	199.00	202.00	203.25	202.32	31421	63.57	974	14542	46.28
SUPERSPIN	EQ	22-Nov-2022	9.10	9.30	9.30	9.05	9.30	9.15	9.14	14463	1.32	68	7610	52.62
SUPRAJIT	EQ	22-Nov-2022	332.50	331.75	335.35	325.15	332.20	331.00	332.79	166378	553.70	5113	108866	65.43
SUPREMEENG	EQ	22-Nov-2022	1.50	1.45	1.50	1.45	1.45	1.45	1.45	323731	4.71	289	322931	99.75
SUPREMEIND	EQ	22-Nov-2022	2282.50	2280.00	2285.00	2246.60	2250.05	2257.60	2255.33	23700	534.51	3992	13727	57.92
SUPREMEINF	BE	22-Nov-2022	21.85	22.50	22.50	20.85	21.50	21.50	21.36	15244	3.26	60	-	-
SUPRIYA	EQ	22-Nov-2022	244.35	245.50	247.05	238.55	240.55	241.25	241.60	182299	440.43	6344	80850	44.35
SURANASOL	EQ	22-Nov-2022	21.65	21.70	22.15	18.80	20.95	20.45	20.60	108650	22.38	1573	68592	63.13
SURANAT&P	EQ	22-Nov-2022	10.65	10.60	11.40	10.20	10.40	10.30	10.44	129217	13.48	464	85733	66.35
SURYALAXMI	EQ	22-Nov-2022	56.35	58.30	58.30	55.50	56.00	55.85	56.24	9911	5.57	173	5915	59.68
SURYAROSNI	EQ	22-Nov-2022	472.95	474.60	474.90	462.10	463.00	463.60	467.86	68829	322.02	4215	28778	41.81
SURYODAY	EQ	22-Nov-2022	100.65	101.45	103.70	100.60	101.00	100.95	101.86	162263	165.29	2948	101386	62.48
SUTLEJTEX	EQ	22-Nov-2022	58.00	58.70	59.75	58.25	58.70	58.50	58.71	72936	42.82	1019	49934	68.46
SUULD	EQ	22-Nov-2022	36.10	34.30	35.40	34.30	34.30	34.30	34.33	1125632	386.46	2011	777497	69.07
SUVEN	EQ	22-Nov-2022	61.25	61.95	63.60	61.25	63.20	63.20	62.65	295282	184.98	2431	133088	45.07
SUVENPHAR	EQ	22-Nov-2022	464.30	461.00	472.95	457.05	464.70	467.10	465.01	148309	689.65	6396	66675	44.96
SUVIDHAA	EQ	22-Nov-2022	4.95	5.20	5.20	4.95	4.95	5.00	5.02	143397	7.19	333	98143	68.44
SUZLON	EQ	22-Nov-2022	8.05	8.10	8.10	7.95	8.00	8.00	8.02	27053295	2170.95	23804	13713331	50.69
SUZLONPP	E1	22-Nov-2022	5.65	5.70	5.70	5.55	5.60	5.60	5.60	3244447	181.64	681	2155673	66.44
SVPGLOB	EQ	22-Nov-2022	30.35	30.70	31.80	30.05	30.20	30.35	30.97	90574	28.05	747	50985	56.29
SWANENERGY	EQ	22-Nov-2022	255.95	251.10	252.90	230.15	231.00	233.40	242.17	1201103	2908.75	20237	320738	26.70
SWARAJ	SM	22-Nov-2022	42.65	44.75	44.75	44.75	44.75	44.75	44.75	10000	4.48	5	8000	80.00
SWARAJENG	EQ	22-Nov-2022	1591.05	1591.95	1597.00	1580.30	1581.05	1585.30	1589.06	2711	43.08	407	1700	62.71
SWASTIK	SM	22-Nov-2022	75.75	77.45	77.45	74.70	76.00	75.70	75.70	25200	19.08	21	14400	57.14
SWELECTES	EQ	22-Nov-2022	343.00	348.80	350.20	339.85	347.35	345.65	346.00	24821	85.88	1456	13647	54.98
SWSOLAR	EQ	22-Nov-2022	276.65	278.05	279.15	273.50	276.00	275.30	275.91	116961	322.70	3494	68410	58.49
SYMPHONY	EQ	22-Nov-2022	845.30	848.95	852.45	838.10	845.00	848.55	847.44	17652	149.59	2209	11519	65.26
SYNCOMF	EQ	22-Nov-2022	7.95	8.00	8.15	7.80	7.95	7.90	7.93	602661	47.79	1329	370941	61.55
SYNGENE	EQ	22-Nov-2022	600.20	601.15	603.00	593.25	603.00	600.25	598.04	343081	2051.75	12064	173413	50.55
SYRMA	EQ	22-Nov-2022	301.25	307.80	307.80	285.15	287.50	287.50	290.36	1724629	5007.56	25637	1106431	64.15
TAINWALCHM	EQ	22-Nov-2022	92.45	93.25	95.50	90.20	90.90	91.25	93.00	12598	11.72	252	8299	65.88
TAJGVK	EQ	22-Nov-2022	195.85	198.00	198.00	193.50	194.00	194.35	195.21	73416	143.32	2457	40315	54.91
TAKE	EQ	22-Nov-2022	23.50	23.75	24.00	22.80	23.40	23.35	23.43	189822	44.47	1253	124160	65.41
TALBROAUTO	EQ	22-Nov-2022	448.70	455.70	455.70	369.80	448.30	445.20	439.63	31828	139.93	2522	14285	44.88
TANLA	EQ	22-Nov-2022	738.00	738.00	741.65	720.00	727.80	724.40	729.83	206755	1508.96	10432	102944	49.79
TANTIACONS	BZ	22-Nov-2022	13.00	12.40	13.50	12.40	12.40	12.45	12.66	4620	0.58	23	-	-
TAPIFRUIT	SM	22-Nov-2022	61.95	61.95	61.95	56.75	61.80	61.80	60.17	9000	5.42	3	6000	66.67
TARACHAND	SM	22-Nov-2022	58.55	59.50	67.00	58.20	61.00	61.00	62.37	66000	41.16	25	44000	66.67
TARC	EQ	22-Nov-2022	41.20	41.20	42.10	41.20	41.75	41.75	41.81	509095	212.84	1913	313027	61.49
TARMAT	EQ	22-Nov-2022	47.45	47.50	51.25	46.05	50.90	49.60	49.39	27826	13.74	445	13966	50.19
TARSONS	EQ	22-Nov-2022	699.75	703.00	703.00	690.65	702.00	699.95	697.57	78143	545.10	6375	48682	62.30
TASTYBITE	EQ	22-Nov-2022	11945.35	11931.00	12009.00	11864.35	11986.80	11961.40	11939.30	760	90.74	250	487	64.08
TATACAPHSG	N2	22-Nov-2022	1067.50	1071.00	1071.00	1069.00	1069.00	1070.00	1070.00	2	0.02	2	1	50.00
TATACAPHSG	N8	22-Nov-2022	1060.00	1060.11	1065.00	1060.11	1065.00	1065.00	1061.00	110	1.17	5	110	100.00
TATACAPHSG	NA	22-Nov-2022	1100.00	1098.00	1100.00	1095.00	1100.00	1100.00	1098.15	200	2.20	18	140	70.00
TATACHEM	EQ	22-Nov-2022	1036.30	1039.45	1042.90	1031.25	1037.00	1039.20	1037.61	549767	5704.43	18184	167430	30.45
TATACOFFEE	EQ	22-Nov-2022	225.65	225.70	229.80	224.10	226.45	226.75	227.50	834218	1897.84	13759	210080	25.18
TATACOMM	EQ	22-Nov-2022	1289.25	1286.50	1303.50	1284.90	1290.00	1290.90	1292.85	141938	1835.05	10832	51993	36.63
TATACONSUM	EQ	22-Nov-2022	770.95	771.00	776.90	766.20	772.00	771.30	772.42	868523	6708.63	26170	430173	49.53
TATAELXSI	EQ	22-Nov-2022	6855.75	6865.00	6883.90	6811.00	6815.05	6826.75	6848.90	99404	6808.08	20852	42067	42.32
TATAINVEST	EQ	22-Nov-2022	2335.60	2350.00	2359.95	2333.00	2340.00	2339.00	2346.80	15031	352.75	2928	8189	54.48
TATAMETALI	EQ	22-Nov-2022	739.90	737.00	751.80	730.45	746.10	748.90	741.60	42478	315.02	2738	13384	31.51
TATAMOTORS	EQ	22-Nov-2022	421.10	421.00	426.40	420.50	424.50	424.70	423.77	6407614	27153.85	78377	1989582	31.05
TATAMTRDVR	EQ	22-Nov-2022	217.55	218.15	220.50	217.20	219.00	219.25	218.55	1319692	2884.19	11954	626104	47.44
TATAPOWER	EQ	22-Nov-2022	221.40	221.05	222.00	219.05	220.80	220.50	220.19	7105721	15646.04	60992	3338661	46.99
TATASTEEL	EQ	22-Nov-2022	104.25	104.40	105.40	103.55	105.35	105.20	104.47	27846186	29092.18	104893	9797292	35.18
TATASTLLP	EQ	22-Nov-2022	629.80	631.90	635.40	619.55	635.00	633.00	628.73	42318	266.07	2525	9621	22.74
TATVA	EQ	22-Nov-2022	2344.35	2342.50	2362.15	2285.60	2315.00	2302.40	2318.57	7769	180.13	2031	5950	76.59
TBZ	EQ	22-Nov-2022	71.50	72.30	72.30	70.25	71.10	71.00	71.11	58515	41.61	1137	31324	53.53
TCFSL	ND	22-Nov-2022	1020.00	1024.00	1024.00	1020.50	1021.10	1021.24	1022.19	1552	15.86	30	1077	69.39
TCFSL	NF	22-Nov-2022	1110.00	1110.00	1110.00	1104.02	1104.02	1104.02	1109.71	205	2.27	5	195	95.12
TCFSL	NN	22-Nov-2022	1080.00	1080.50	1080.50	1080.00	1080.00	1080.00	1080.09	600	6.48	15	500	83.33
TCI	EQ	22-Nov-2022	635.00	635.00	646.95	634.40	640.05	643.85	641.65	45110	289.45	3865	21899	48.55
TCIEXP	EQ	22-Nov-2022	1907.20	1907.20	1911.30	1875.05	1880.90	1891.45	1888.21	8714	164.54	1668	4597	52.75
TCNSBRANDS	EQ	22-Nov-2022	574.80	577.70	577.70	555.40	566.00	560.70	559.90	62410	349.43	5136	25337	40.60
TCPLPACK	EQ	22-Nov-2022	1637.20	1645.00	1647.85	1545.20	1589.50	1573.95	1577.35	35929	566.72	6277	15987	44.50
TCS	EQ	22-Nov-2022	3283.50	3280.00	3318.95	3255.25	3311.00	3314.95	3287.74	1149739	37800.48	70513	636953	55.40
TDPOWERSYS	EQ	22-Nov-2022	98.35	98.40	99.60	95.85	98.65	97.45	97.47	129817	126.53	2574	82336	63.42
TEAMLEASE	EQ	22-Nov-2022	2530.20	2545.95	2582.80	2534.05	2578.00	2572.55	2563.00	15843	406.06	2776	8990	56.74
TECH	EQ	22-Nov-2022	29.75	30.34	30.34	29.53	29.93	29.93	29.79	7014	2.09	117	2598	37.04
TECHIN	BE	22-Nov-2022	10.60	10.40	10.70	10.25	10.50	10.40	10.44	4694	0.49	49	-	-
TECHM	EQ	22-Nov-2022	1042.60	1042.60	1052.90	1036.05	1051.85	1050.65	1043.88	1696991	17714.49	45708	1047254	61.71
TECHNOE	EQ	22-Nov-2022	292.40	295.00	295.00	290.85	293.75	293.20	293.11	46125	135.20	2997	27481	59.58
TEGA	EQ	22-Nov-2022	555.70	554.00	557.95	550.25	555.60	555.20	555.01	16605	92.16	1151	13058	78.64
TEJASNET	EQ	22-Nov-2022	616.35	616.35	616.35	591.20	602.00	604.75	601.35	698093	4198.01	26616	268540	38.47
TEMBO	EQ	22-Nov-2022	110.35	107.30	111.85	107.30	111.85	111.15	110.62	14098	15.60	165	11265	79.90
TERASOFT	EQ	22-Nov-2022	47.25	47.85	48.45	46.55	47.35	47.35	47.37	24473	11.59	487	16856	68.88
TEXINFRA	EQ	22-Nov-2022	59.90	59.30	61.50	59.30	59.40	59.50	60.18	42217	25.41	359	30218	71.58
TEXMOPIPES	EQ	22-Nov-2022	57.65	58.00	58.00	56.90	57.00	57.10	57.35	60547	34.73	1072	42762	70.63
TEXRAIL	EQ	22-Nov-2022	53.90	53.80	54.10	52.00	52.35	52.20	52.73	1927266	1016.28	7574	904988	46.96
TFCILTD	EQ	22-Nov-2022	79.30	79.75	80.45	78.40	78.90	78.80	79.21	949396	752.06	8642	148103	15.60
TFL	BE	22-Nov-2022	10.00	10.15	10.15	9.75	10.00	10.00	9.80	14321	1.40	23	-	-
TFL-RE	BE	22-Nov-2022	0.45	0.45	0.50	0.35	0.35	0.35	0.40	211165	0.85	148	-	-
TGBHOTELS	EQ	22-Nov-2022	10.80	10.60	11.30	10.60	11.30	11.20	11.09	39270	4.35	116	30351	77.29
THANGAMAYL	EQ	22-Nov-2022	1003.35	1008.40	1010.80	1001.00	1003.00	1003.80	1005.05	2542	25.55	500	1757	69.12
THEINVEST	EQ	22-Nov-2022	92.75	92.85	93.95	92.55	92.65	92.70	92.83	1160	1.08	41	771	66.47
THEJO	SM	22-Nov-2022	1180.00	1151.10	1175.00	1149.00	1150.00	1150.00	1154.23	5100	58.87	21	4650	91.18
THEMISMED	EQ	22-Nov-2022	900.80	910.00	910.00	886.70	888.05	889.15	891.58	1561	13.92	288	1124	72.01
THERMAX	EQ	22-Nov-2022	2132.10	2132.10	2141.00	2105.55	2127.70	2130.50	2115.92	17720	374.94	3999	9015	50.87
THOMASCOOK	EQ	22-Nov-2022	73.35	74.75	78.70	72.10	72.70	72.75	74.41	828455	616.47	6937	312727	37.75
THOMASCOTT	BE	22-Nov-2022	41.30	41.35	41.90	39.65	41.50	41.50	40.32	464	0.19	15	-	-
THYROCARE	EQ	22-Nov-2022	618.90	618.90	622.00	600.00	609.30	609.15	609.02	51350	312.73	5455	29586	57.62
TI	EQ	22-Nov-2022	94.80	95.85	97.70	94.00	96.70	96.50	96.67	118692	114.74	1262	81159	68.38
TIDEWATER	EQ	22-Nov-2022	989.45	992.00	1007.85	986.05	1003.40	1002.30	999.13	12842	128.31	2214	6189	48.19
TIIL	EQ	22-Nov-2022	853.30	860.00	860.00	846.90	854.55	852.10	852.23	6063	51.67	822	4074	67.19
TIINDIA	EQ	22-Nov-2022	2569.20	2580.95	2605.00	2575.10	2604.90	2596.75	2595.94	482021	12512.99	52638	284466	59.02
TIJARIA	EQ	22-Nov-2022	4.45	4.45	4.55	4.45	4.50	4.50	4.49	46193	2.07	63	42637	92.30
TIL	BZ	22-Nov-2022	97.70	98.00	102.55	98.00	101.75	101.65	101.88	20155	20.53	92	-	-
TIMESCAN	SM	22-Nov-2022	96.00	96.00	96.00	96.00	96.00	96.00	96.00	2000	1.92	1	2000	100.00
TIMESGTY	EQ	22-Nov-2022	51.55	52.05	54.90	50.55	52.90	51.85	52.99	15554	8.24	237	6545	42.08
TIMETECHNO	EQ	22-Nov-2022	92.90	92.90	94.95	92.75	93.00	93.00	93.67	1494905	1400.34	10594	619100	41.41
TIMKEN	EQ	22-Nov-2022	3608.55	3580.00	3639.00	3492.65	3506.00	3519.45	3565.96	278283	9923.45	33356	65936	23.69
TINPLATE	EQ	22-Nov-2022	309.00	310.45	312.75	306.55	311.10	311.80	310.31	80728	250.51	3124	36203	44.85
TIPSFILMS	EQ	22-Nov-2022	472.10	453.00	469.85	430.50	433.00	433.05	449.83	25324	113.91	1494	14540	57.42
TIPSINDLTD	EQ	22-Nov-2022	1847.90	1848.00	1883.40	1818.05	1833.10	1857.80	1847.03	7015	129.57	3159	3625	51.67
TIRUMALCHM	EQ	22-Nov-2022	196.65	196.50	199.90	196.40	197.30	198.60	198.87	211755	421.11	2522	144980	68.47
TIRUPATI	SM	22-Nov-2022	172.00	174.00	179.00	174.00	179.00	176.50	176.50	9000	15.89	3	9000	100.00
TIRUPATIFL	EQ	22-Nov-2022	19.00	19.35	19.65	19.00	19.10	19.15	19.41	639335	124.07	913	327849	51.28
TITAN	EQ	22-Nov-2022	2573.35	2580.00	2609.00	2561.00	2607.50	2606.20	2594.84	912070	23666.78	58060	496575	54.44
TMB	EQ	22-Nov-2022	510.00	509.00	513.60	506.10	508.50	508.65	510.47	578808	2954.64	3841	212085	36.64
TNIDETF	EQ	22-Nov-2022	56.70	56.41	56.99	56.41	56.58	56.59	56.62	3853	2.18	73	2639	68.49
TNPETRO	EQ	22-Nov-2022	87.65	87.65	87.65	86.90	87.10	87.10	87.17	81961	71.45	1577	56215	68.59
TNPL	EQ	22-Nov-2022	250.40	251.80	257.25	249.80	255.35	254.75	252.84	140479	355.19	3088	70882	50.46
TNTELE	BE	22-Nov-2022	7.90	7.90	8.20	7.55	7.65	7.65	7.92	6500	0.51	49	-	-
TOKYOPLAST	EQ	22-Nov-2022	99.45	99.45	100.70	98.35	98.75	98.70	99.18	3548	3.52	110	2266	63.87
TORNTPHARM	EQ	22-Nov-2022	1625.20	1630.00	1639.25	1618.05	1634.35	1635.15	1622.99	583876	9476.27	16374	492695	84.38
TORNTPOWER	EQ	22-Nov-2022	525.15	529.00	540.00	523.65	531.00	530.05	531.76	1929291	10259.15	32076	278009	14.41
TOTAL	EQ	22-Nov-2022	166.20	166.15	171.00	164.95	168.00	168.20	167.71	29231	49.02	434	23374	79.96
TOUCHWOOD	BE	22-Nov-2022	102.40	102.00	102.00	97.30	97.30	97.40	98.29	2576	2.53	27	-	-
TPLPLASTEH	EQ	22-Nov-2022	32.20	32.35	33.00	32.05	32.35	32.15	32.49	126871	41.23	373	17286	13.62
TRACXN	EQ	22-Nov-2022	71.00	71.45	71.50	68.00	68.60	68.90	69.90	210395	147.06	3720	119701	56.89
TRANSWIND	SM	22-Nov-2022	10.10	10.10	10.10	10.10	10.10	10.10	10.10	4000	0.40	1	4000	100.00
TREEHOUSE	BE	22-Nov-2022	20.90	21.90	21.90	21.85	21.90	21.90	21.90	45430	9.95	81	-	-
TREJHARA	EQ	22-Nov-2022	69.95	71.20	71.20	69.50	70.35	69.85	70.01	12175	8.52	172	9298	76.37
TRENT	EQ	22-Nov-2022	1378.65	1380.00	1412.90	1380.00	1407.00	1408.15	1403.78	770340	10813.91	42267	242167	31.44
TRF	EQ	22-Nov-2022	159.20	160.70	160.70	158.00	159.50	159.50	158.91	53374	84.82	827	27285	51.12
TRIDENT	EQ	22-Nov-2022	34.20	34.35	34.35	33.90	34.00	34.00	34.05	4012152	1366.20	25253	2403182	59.90
TRIGYN	EQ	22-Nov-2022	100.35	100.95	101.35	99.15	99.20	99.55	99.82	77990	77.85	1026	59966	76.89
TRIL	EQ	22-Nov-2022	56.05	56.50	58.35	55.15	57.25	57.05	57.07	521677	297.71	4732	238104	45.64
TRITURBINE	EQ	22-Nov-2022	282.55	283.80	288.50	278.40	283.45	281.65	284.20	403957	1148.05	10301	151105	37.41
TRIVENI	EQ	22-Nov-2022	275.35	275.90	276.45	272.45	273.10	273.55	273.78	280379	767.62	9766	136302	48.61
TRU	EQ	22-Nov-2022	56.90	57.90	57.90	55.60	55.85	56.05	56.58	115515	65.36	918	59441	51.46
TTKHLTCARE	EQ	22-Nov-2022	927.40	938.20	938.70	902.50	905.00	908.25	914.79	1710	15.64	292	985	57.60
TTKPRESTIG	EQ	22-Nov-2022	855.20	859.50	859.50	846.70	855.00	855.00	852.80	16914	144.24	3243	10645	62.94
TTL	EQ	22-Nov-2022	94.45	94.20	95.65	92.95	94.35	94.35	93.99	11391	10.71	235	5551	48.73
TTML	BE	22-Nov-2022	99.15	99.50	100.00	98.00	98.75	98.55	98.58	645386	636.21	10342	-	-
TV18BRDCST	EQ	22-Nov-2022	34.80	34.90	35.35	34.70	34.85	34.90	34.95	2786201	973.65	6742	1085127	38.95
TVSELECT	EQ	22-Nov-2022	267.50	265.10	276.80	265.10	272.35	272.30	272.05	40213	109.40	2364	14411	35.84
TVSMOTOR	EQ	22-Nov-2022	1048.45	1048.00	1056.80	1037.55	1044.20	1043.30	1042.79	1994682	20800.36	52144	1252737	62.80
TVSSRICHAK	EQ	22-Nov-2022	2948.40	2965.00	3069.85	2965.00	3021.00	3047.80	3026.34	21330	645.52	4714	7915	37.11
TVTODAY	EQ	22-Nov-2022	246.35	246.40	248.10	244.05	245.40	245.25	245.65	22713	55.79	1038	14244	62.71
TWL	BE	22-Nov-2022	166.85	169.30	170.00	163.10	165.60	164.55	166.47	132579	220.71	1376	-	-
UBL	EQ	22-Nov-2022	1653.60	1648.10	1668.00	1648.10	1666.00	1663.40	1660.82	67139	1115.06	6247	23022	34.29
UCALFUEL	EQ	22-Nov-2022	130.65	131.10	132.15	127.50	129.50	129.20	129.68	11632	15.08	426	8055	69.25
UCL	SM	22-Nov-2022	69.60	82.00	82.00	70.00	70.00	70.00	73.28	8000	5.86	4	8000	100.00
UCOBANK	EQ	22-Nov-2022	18.65	19.30	21.35	19.15	20.90	20.95	20.68	213203480	44098.26	142039	30493791	14.30
UDAICEMENT	EQ	22-Nov-2022	31.40	31.75	31.75	31.05	31.25	31.10	31.35	109083	34.20	642	69346	63.57
UFLEX	EQ	22-Nov-2022	636.55	639.15	643.00	626.00	628.00	627.80	629.53	106100	667.93	6817	62910	59.29
UFO	EQ	22-Nov-2022	100.65	101.00	105.20	95.90	100.35	99.80	101.12	220116	222.57	2949	60287	27.39
UGARSUGAR	EQ	22-Nov-2022	77.75	77.75	79.80	76.60	78.00	78.20	78.56	437065	343.38	4133	226135	51.74
UGROCAP	EQ	22-Nov-2022	159.15	157.35	163.70	131.25	157.50	156.65	149.83	375946	563.28	13158	148856	39.60
UGROCAP	N1	22-Nov-2022	680.00	682.00	695.99	672.00	695.99	695.99	688.44	768	5.29	15	534	69.53
UGROCAP	N7	22-Nov-2022	1006.00	1006.12	1007.05	1006.12	1007.05	1007.05	1006.39	7	0.07	2	7	100.00
UJAAS	BE	22-Nov-2022	2.95	2.95	3.00	2.90	2.90	2.95	2.94	354889	10.45	473	-	-
UJJIVAN	EQ	22-Nov-2022	291.70	293.20	305.35	291.80	299.70	298.80	300.14	1185888	3559.38	14223	443952	37.44
UJJIVANSFB	EQ	22-Nov-2022	27.25	27.40	28.30	27.35	27.65	27.60	27.64	8384536	2317.18	10186	4271503	50.95
ULTRACEMCO	EQ	22-Nov-2022	6754.85	6755.10	6917.00	6740.55	6855.00	6843.05	6848.49	393509	26949.41	45296	123917	31.49
UMAEXPORTS	EQ	22-Nov-2022	47.95	47.50	47.95	47.35	47.40	47.40	47.61	25103	11.95	557	20454	81.48
UMANGDAIRY	EQ	22-Nov-2022	62.60	62.70	70.50	62.00	64.10	64.35	66.72	203670	135.89	2524	74897	36.77
UMESLTD	EQ	22-Nov-2022	4.10	4.10	4.25	3.70	3.90	3.90	3.78	841603	31.84	362	769536	91.44
UNICHEMLAB	EQ	22-Nov-2022	432.00	426.10	438.90	414.05	426.10	425.35	427.02	559605	2389.60	13995	131838	23.56
UNIDT	EQ	22-Nov-2022	261.45	262.00	268.05	247.95	262.00	257.40	254.37	44270	112.61	2435	20365	46.00
UNIENTER	EQ	22-Nov-2022	135.65	136.45	136.90	133.45	133.45	133.55	134.32	2386	3.20	97	1278	53.56
UNIINFO	EQ	22-Nov-2022	23.15	24.00	24.00	22.35	23.80	23.80	23.73	3067	0.73	53	2545	82.98
UNIONBANK	EQ	22-Nov-2022	76.15	76.70	78.35	75.55	76.50	76.75	76.95	37354719	28743.28	75605	9314145	24.93
UNITECH	BZ	22-Nov-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	430449	8.39	225	-	-
UNITEDPOLY	EQ	22-Nov-2022	64.75	62.70	67.95	62.70	67.95	67.60	66.14	97079	64.21	664	53689	55.30
UNITEDTEA	EQ	22-Nov-2022	284.10	286.00	286.20	280.95	282.00	282.95	282.08	6369	17.97	175	5252	82.46
UNIVASTU	EQ	22-Nov-2022	73.20	75.70	75.70	72.15	73.00	73.50	73.78	5860	4.32	133	3251	55.48
UNIVCABLES	EQ	22-Nov-2022	284.40	285.85	285.90	264.40	275.00	273.40	274.20	58338	159.96	2723	29875	51.21
UNIVPHOTO	EQ	22-Nov-2022	532.20	525.10	547.50	525.10	543.00	544.00	543.82	2957	16.08	305	1689	57.12
UNOMINDA	EQ	22-Nov-2022	552.25	552.25	555.05	546.30	551.00	550.15	549.78	217494	1195.74	17210	164911	75.82
UPL	EQ	22-Nov-2022	759.60	760.00	770.00	757.05	768.00	768.75	765.87	1288326	9866.95	31536	386891	30.03
URJA	EQ	22-Nov-2022	10.45	10.30	10.75	10.30	10.35	10.35	10.43	628192	65.54	2775	455753	72.55
USHAMART	EQ	22-Nov-2022	129.00	128.20	129.00	126.50	128.00	128.05	127.91	458391	586.31	3807	324294	70.75
UTIAMC	EQ	22-Nov-2022	682.10	682.00	690.00	678.15	684.70	683.75	685.96	1194271	8192.20	8112	1108039	92.78
UTIBANKETF	EQ	22-Nov-2022	42.67	44.60	44.60	42.51	42.70	42.70	42.74	14679	6.27	199	10735	73.13
UTINEXT50	EQ	22-Nov-2022	44.52	45.29	45.29	44.01	44.81	44.75	44.62	47367	21.13	184	35698	75.36
UTINIFTETF	EQ	22-Nov-2022	1933.96	1936.99	1948.00	1934.00	1948.00	1947.04	1941.91	483	9.38	82	387	80.12
UTISENSETF	EQ	22-Nov-2022	650.37	652.00	653.71	647.01	650.43	651.24	651.36	1190	7.75	66	669	56.22
UTISXN50	EQ	22-Nov-2022	51.00	51.25	51.59	50.80	51.29	51.29	51.40	1459	0.75	49	1372	94.04
UTTAMSUGAR	EQ	22-Nov-2022	264.80	265.00	265.95	256.05	260.25	258.30	260.84	53407	139.31	1870	26324	49.29
UWCSL	SM	22-Nov-2022	41.35	43.40	43.40	43.40	43.40	43.40	43.40	4000	1.74	1	4000	100.00
V2RETAIL	EQ	22-Nov-2022	99.70	100.70	103.85	99.15	103.00	101.90	102.20	37369	38.19	601	17883	47.86
VADILALIND	EQ	22-Nov-2022	2429.50	2438.00	2540.00	2415.05	2432.20	2449.50	2491.41	19313	481.17	3371	11087	57.41
VAIBHAVGBL	EQ	22-Nov-2022	317.20	318.70	321.95	317.00	318.70	318.80	319.32	60948	194.62	3640	27813	45.63
VAISHALI	EQ	22-Nov-2022	122.20	122.50	123.80	116.50	117.50	117.15	120.63	435604	525.47	4706	222663	51.12
VAKRANGEE	EQ	22-Nov-2022	30.90	31.05	31.35	28.00	28.55	28.40	29.05	11538000	3351.72	26892	5955127	51.61
VALIANTORG	EQ	22-Nov-2022	654.35	656.95	659.40	644.00	652.00	647.90	650.92	18160	118.21	4325	8737	48.11
VARDHACRLC	EQ	22-Nov-2022	50.90	50.15	51.65	50.15	50.85	50.50	50.55	25270	12.77	388	14758	58.40
VARDMNPOLY	EQ	22-Nov-2022	19.90	20.00	20.10	19.50	19.80	19.75	19.84	11388	2.26	129	9207	80.85
VARROC	EQ	22-Nov-2022	291.75	293.00	293.00	286.05	287.40	287.25	289.24	47806	138.27	2728	28173	58.93
VASCONEQ	EQ	22-Nov-2022	31.80	32.00	32.15	31.10	31.50	31.25	31.58	444382	140.35	1643	269780	60.71
VASWANI	EQ	22-Nov-2022	20.20	20.25	21.30	20.25	20.30	20.35	20.69	50794	10.51	308	23670	46.60
VBL	EQ	22-Nov-2022	1103.30	1109.50	1160.00	1108.80	1156.10	1155.20	1148.37	2002605	22997.25	74104	896993	44.79
VCL	EQ	22-Nov-2022	10.45	10.60	11.05	10.30	10.90	10.90	10.87	2017810	219.33	3179	1264596	62.67
VEDL	EQ	22-Nov-2022	307.90	309.45	311.90	306.55	310.40	310.10	309.63	9990931	30934.75	71546	4041772	40.45
VEEKAYEM	SM	22-Nov-2022	34.35	34.00	34.00	33.50	33.50	33.50	33.75	8000	2.70	2	4000	50.00
VENKEYS	EQ	22-Nov-2022	1838.70	1847.90	1857.45	1799.00	1817.35	1809.35	1826.50	15919	290.76	2659	9786	61.47
VENUSPIPES	EQ	22-Nov-2022	703.05	707.00	707.75	704.00	704.00	704.05	704.21	35825	252.28	700	31938	89.15
VENUSREM	EQ	22-Nov-2022	192.50	195.15	195.15	186.50	187.00	188.20	189.28	36654	69.38	1702	21599	58.93
VERA	SM	22-Nov-2022	30.00	31.50	31.50	31.50	31.50	31.50	31.50	3000	0.95	2	3000	100.00
VERANDA	EQ	22-Nov-2022	269.45	271.65	274.80	265.55	273.45	273.30	271.37	122913	333.55	2052	89322	72.67
VERTOZ	EQ	22-Nov-2022	175.75	176.25	181.70	169.60	171.00	174.85	177.53	371055	658.72	5222	190675	51.39
VESUVIUS	EQ	22-Nov-2022	1648.85	1660.00	1719.00	1646.05	1646.25	1662.50	1681.00	31444	528.57	5105	14602	46.44
VETO	EQ	22-Nov-2022	110.70	111.00	116.20	111.00	113.40	114.45	113.38	56183	63.70	1197	30925	55.04
VGUARD	EQ	22-Nov-2022	254.90	253.50	255.90	250.15	251.50	251.25	252.40	78996	199.39	2663	43714	55.34
VHL	EQ	22-Nov-2022	2923.00	2926.15	2999.00	2876.25	2886.00	2899.30	2932.11	1593	46.71	378	1181	74.14
VIDHIING	EQ	22-Nov-2022	379.75	381.65	381.65	372.75	374.00	374.25	375.54	40572	152.36	1500	31102	76.66
VIJAYA	EQ	22-Nov-2022	463.95	466.85	466.85	452.00	456.00	460.10	460.80	249864	1151.37	7460	115856	46.37
VIJIFIN	EQ	22-Nov-2022	2.85	2.80	2.85	2.75	2.80	2.75	2.76	117070	3.23	249	84104	71.84
VIKASECO	EQ	22-Nov-2022	3.30	3.30	3.35	3.30	3.35	3.30	3.31	2262008	74.93	1948	1324338	58.55
VIKASLIFE	EQ	22-Nov-2022	4.75	4.75	4.75	4.70	4.75	4.70	4.71	4021350	189.58	2980	2429240	60.41
VIKASPROP	BZ	22-Nov-2022	0.85	0.85	0.90	0.80	0.90	0.85	0.84	459667	3.87	368	-	-
VIKASWSP	BZ	22-Nov-2022	1.90	1.95	1.95	1.85	1.90	1.85	1.87	99737	1.86	108	-	-
VIMTALABS	EQ	22-Nov-2022	459.90	460.20	499.00	460.10	498.00	490.30	480.66	62503	300.43	4490	37996	60.79
VINATIORGA	EQ	22-Nov-2022	2099.00	2101.30	2110.40	2050.20	2058.75	2061.20	2076.05	12329	255.96	2282	7705	62.49
VINDHYATEL	EQ	22-Nov-2022	1593.90	1593.90	1601.05	1540.55	1552.00	1555.35	1569.80	14059	220.70	2686	6884	48.97
VINEETLAB	EQ	22-Nov-2022	59.85	62.75	62.75	58.10	58.10	58.55	59.35	11561	6.86	378	5868	50.76
VINNY	SM	22-Nov-2022	81.95	82.20	82.20	81.75	81.75	81.95	81.98	6600	5.41	2	6600	100.00
VINYLINDIA	BE	22-Nov-2022	556.00	575.00	575.00	546.10	555.05	558.40	565.36	22539	127.43	928	-	-
VIPCLOTHNG	EQ	22-Nov-2022	38.95	38.50	39.80	38.40	39.30	39.40	39.02	144844	56.51	915	71134	49.11
VIPIND	EQ	22-Nov-2022	709.85	711.40	730.00	708.00	725.00	725.05	718.09	150251	1078.93	6964	80734	53.73
VIPULLTD	EQ	22-Nov-2022	12.90	12.75	13.10	12.75	12.80	12.95	12.84	31306	4.02	88	28787	91.95
VISAKAIND	EQ	22-Nov-2022	444.30	450.55	450.55	440.00	444.00	445.40	444.44	20273	90.10	2020	10838	53.46
VISASTEEL	EQ	22-Nov-2022	15.15	15.90	15.90	15.05	15.90	15.90	15.89	110153	17.50	229	84814	77.00
VISESHINFO	BE	22-Nov-2022	0.60	0.65	0.65	0.60	0.65	0.60	0.62	4388434	27.22	3052	-	-
VISHAL	EQ	22-Nov-2022	21.75	22.10	22.50	21.40	22.10	22.05	22.10	108128	23.89	999	54816	50.70
VISHNU	EQ	22-Nov-2022	1570.80	1588.90	1647.75	1562.00	1646.00	1642.95	1626.98	43561	708.73	3968	24610	56.50
VISHWARAJ	EQ	22-Nov-2022	16.00	16.10	16.10	15.85	15.90	15.90	15.94	315612	50.31	1110	246897	78.23
VITAL	ST	22-Nov-2022	155.85	156.00	160.00	151.65	158.85	157.95	156.39	196800	307.78	140	192000	97.56
VIVIANA	SM	22-Nov-2022	91.95	92.80	92.80	90.60	92.60	91.35	91.88	24000	22.05	12	22000	91.67
VIVIDHA	EQ	22-Nov-2022	1.20	1.20	1.20	1.15	1.20	1.15	1.17	282630	3.30	603	186610	66.03
VIVIMEDLAB	EQ	22-Nov-2022	9.20	9.40	9.40	9.00	9.05	9.05	9.09	168129	15.28	382	126747	75.39
VIVO	SM	22-Nov-2022	117.35	111.50	111.50	111.50	111.50	111.50	111.50	1600	1.78	1	1600	100.00
VLSFINANCE	EQ	22-Nov-2022	133.55	136.10	136.15	133.00	133.00	133.30	133.84	13998	18.74	385	10787	77.06
VMARCIND	SM	22-Nov-2022	49.05	49.35	58.85	49.00	58.85	58.00	54.35	450000	244.57	142	243000	54.00
VMART	EQ	22-Nov-2022	2734.10	2725.00	2944.00	2717.05	2780.00	2779.05	2843.14	135070	3840.23	16335	38286	28.35
VOLTAMP	EQ	22-Nov-2022	2807.10	2792.00	2822.00	2703.05	2738.00	2732.15	2762.31	5296	146.29	2090	3137	59.23
VOLTAS	EQ	22-Nov-2022	809.95	809.50	823.00	806.95	817.50	818.00	815.52	1021492	8330.51	25753	621792	60.87
VRLLOG	EQ	22-Nov-2022	515.15	517.75	544.15	509.55	541.00	541.65	526.67	453079	2386.23	19845	290228	64.06
VSSL	EQ	22-Nov-2022	250.55	250.55	253.10	250.10	251.90	251.95	251.99	6301	15.88	346	4019	63.78
VSTIND	EQ	22-Nov-2022	3614.40	3629.90	3720.00	3600.00	3700.00	3693.00	3685.92	17815	656.65	5634	7937	44.55
VSTTILLERS	EQ	22-Nov-2022	2420.40	2432.55	2460.05	2378.45	2430.00	2430.55	2432.51	9170	223.06	1748	6348	69.23
VTL	EQ	22-Nov-2022	336.50	335.20	338.00	327.00	330.30	328.95	330.74	170736	564.68	6611	88583	51.88
WABAG	EQ	22-Nov-2022	304.70	304.70	305.30	300.05	302.15	302.25	302.31	214675	648.99	7415	118846	55.36
WALCHANNAG	BE	22-Nov-2022	67.90	67.90	68.00	64.90	65.55	65.75	66.22	75270	49.84	553	-	-
WALPAR	SM	22-Nov-2022	50.60	53.00	53.10	53.00	53.00	53.00	53.03	8000	4.24	4	8000	100.00
WANBURY	BE	22-Nov-2022	51.60	51.75	52.85	49.05	51.20	51.25	50.07	39843	19.95	144	-	-
WATERBASE	EQ	22-Nov-2022	74.10	73.95	75.25	73.55	74.80	74.85	74.78	13526	10.11	393	6972	51.55
WEALTH	EQ	22-Nov-2022	272.95	272.10	322.10	267.95	295.00	297.05	287.47	2045	5.88	189	686	33.55
WEBELSOLAR	EQ	22-Nov-2022	90.80	91.95	91.95	89.00	89.60	89.35	89.72	67503	60.56	1278	51129	75.74
WEIZMANIND	EQ	22-Nov-2022	106.80	110.00	112.00	106.05	107.80	107.45	108.58	33913	36.82	1101	16594	48.93
WELCORP	EQ	22-Nov-2022	229.90	230.30	236.70	230.15	235.75	235.50	233.77	446776	1044.44	7618	166009	37.16
WELENT	EQ	22-Nov-2022	136.70	136.95	138.00	135.00	135.00	135.00	135.45	191179	258.95	2698	141488	74.01
WELINV	EQ	22-Nov-2022	271.80	277.15	326.15	266.10	326.15	326.15	317.61	14496	46.04	492	11187	77.17
WELSPUNIND	EQ	22-Nov-2022	76.20	76.20	77.15	76.00	76.75	76.60	76.57	404927	310.03	2808	245077	60.52
WENDT	EQ	22-Nov-2022	8247.70	8247.00	8340.00	8129.95	8270.00	8262.45	8230.18	889	73.17	358	568	63.89
WESTLIFE	EQ	22-Nov-2022	755.40	752.50	761.00	747.00	755.00	752.60	754.34	36099	272.31	5807	19896	55.12
WEWIN	BE	22-Nov-2022	42.80	44.90	44.90	44.90	44.90	44.90	44.90	32	0.01	2	-	-
WFL	BE	22-Nov-2022	194.15	198.00	203.85	192.10	198.05	198.10	199.42	1807	3.60	47	-	-
WHEELS	EQ	22-Nov-2022	600.95	595.10	609.85	589.10	592.00	590.70	594.24	21058	125.13	1771	12308	58.45
WHIRLPOOL	EQ	22-Nov-2022	1497.00	1500.00	1500.00	1476.45	1499.60	1497.70	1489.37	45388	676.00	4461	14146	31.17
WILLAMAGOR	BE	22-Nov-2022	15.80	16.55	16.55	15.80	16.55	16.55	16.48	62353	10.28	234	-	-
WINDLAS	EQ	22-Nov-2022	245.00	244.75	246.70	243.25	244.80	245.00	244.63	22259	54.45	760	16839	75.65
WINDMACHIN	EQ	22-Nov-2022	48.80	48.35	49.40	47.95	48.15	48.40	48.49	142552	69.12	1386	88448	62.05
WINPRO	EQ	22-Nov-2022	4.85	4.85	4.95	4.55	4.65	4.60	4.71	527596	24.85	725	401287	76.06
WIPL	BE	22-Nov-2022	110.50	116.00	116.00	110.50	111.00	112.00	111.77	6470	7.23	30	-	-
WIPRO	EQ	22-Nov-2022	388.65	389.00	389.40	384.50	389.00	388.80	387.75	4205414	16306.52	75486	2496470	59.36
WOCKPHARMA	EQ	22-Nov-2022	230.00	231.15	237.00	229.30	235.50	235.50	234.47	513189	1203.26	6784	323319	63.00
WONDERLA	EQ	22-Nov-2022	366.70	368.50	369.15	358.00	360.00	362.90	364.14	56159	204.50	5199	25447	45.31
WORTH	EQ	22-Nov-2022	106.90	108.85	111.55	108.00	109.00	109.35	109.54	15657	17.15	327	9537	60.91
WSTCSTPAPR	EQ	22-Nov-2022	588.10	592.25	614.50	588.10	612.50	611.95	604.33	519926	3142.05	23553	284396	54.70
XCHANGING	EQ	22-Nov-2022	70.20	70.50	72.70	70.30	71.80	72.05	71.63	164085	117.54	2279	61290	37.35
XELPMOC	BE	22-Nov-2022	141.45	141.05	143.40	139.00	140.80	140.75	140.31	5664	7.95	186	-	-
XPROINDIA	EQ	22-Nov-2022	725.05	724.95	724.95	710.00	714.50	716.05	715.86	5536	39.63	564	4218	76.19
YAARI	EQ	22-Nov-2022	33.10	33.65	33.65	32.30	32.85	32.70	33.06	80493	26.61	844	47450	58.95
YESBANK	EQ	22-Nov-2022	16.65	16.65	17.40	16.65	17.00	17.05	17.15	124194131	21300.26	55294	37560226	30.24
YUKEN	EQ	22-Nov-2022	485.30	479.90	489.90	462.50	482.00	480.10	476.38	3036	14.46	319	1540	50.72
ZEEL	EQ	22-Nov-2022	247.10	248.00	252.40	246.70	252.40	252.00	250.28	4614912	11550.41	41912	1685195	36.52
ZEELEARN	EQ	22-Nov-2022	6.95	6.95	7.10	6.90	7.00	7.00	7.01	302751	21.21	423	223666	73.88
ZEEMEDIA	BE	22-Nov-2022	14.45	14.60	15.15	14.50	15.15	15.15	15.03	915290	137.61	1107	-	-
ZENITHEXPO	BE	22-Nov-2022	99.40	102.40	102.40	94.45	94.45	94.45	95.01	3361	3.19	81	-	-
ZENITHSTL	EQ	22-Nov-2022	4.60	4.70	4.70	4.55	4.60	4.55	4.60	107597	4.95	448	68962	64.09
ZENSARTECH	EQ	22-Nov-2022	213.05	213.05	213.60	209.50	210.50	210.35	211.10	395669	835.25	8810	233211	58.94
ZENTEC	EQ	22-Nov-2022	194.90	195.80	195.80	192.00	192.80	192.60	193.36	103757	200.62	3550	65144	62.79
ZFCVINDIA	EQ	22-Nov-2022	9437.40	9430.00	9516.80	9370.00	9385.00	9417.75	9424.67	10949	1031.91	917	10055	91.83
ZODIAC	EQ	22-Nov-2022	140.15	142.70	142.95	135.25	137.95	137.35	139.40	14254	19.87	719	6017	42.21
ZODIACLOTH	EQ	22-Nov-2022	90.45	91.75	91.95	90.25	91.95	91.55	91.35	7693	7.03	248	5014	65.18
ZOMATO	EQ	22-Nov-2022	64.30	64.90	64.90	63.30	63.90	63.95	64.11	50715391	32514.04	113993	14259479	28.12
ZOTA	EQ	22-Nov-2022	261.45	262.50	267.85	262.50	267.30	266.10	265.87	8754	23.27	333	6043	69.03
ZUARI	EQ	22-Nov-2022	154.30	154.60	155.65	152.40	152.40	152.65	153.57	43525	66.84	1477	23892	54.89
ZUARIIND	EQ	22-Nov-2022	145.10	144.60	146.90	143.25	145.95	145.05	145.33	17580	25.55	544	10996	62.55
ZYDUSLIFE	EQ	22-Nov-2022	397.10	395.20	397.90	390.00	391.95	392.25	392.30	1330083	5217.96	22073	722861	54.35
ZYDUSWELL	EQ	22-Nov-2022	1565.65	1565.65	1573.50	1560.00	1570.00	1565.75	1568.37	22963	360.15	2108	18980	82.65