nse-sec-bhavdata-full-2023-06-02.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	02-Jun-2023	92.65	93.20	94.00	89.50	89.90	90.45	91.46	151265	138.35	2428	102683	67.88
21STCENMGM	EQ	02-Jun-2023	17.90	17.90	18.25	17.55	17.65	17.65	17.61	1855	0.33	19	1772	95.53
360ONE	EQ	02-Jun-2023	419.90	423.80	426.00	416.10	417.40	419.10	420.32	269471	1132.64	8681	182367	67.68
3IINFOLTD	EQ	02-Jun-2023	31.65	31.60	33.15	31.60	32.50	32.50	32.59	768773	250.51	3992	372004	48.39
3MINDIA	EQ	02-Jun-2023	26290.70	26340.00	26501.90	26055.45	26200.05	26253.95	26271.78	5070	1331.98	2752	2376	46.86
3PLAND	EQ	02-Jun-2023	23.20	23.40	23.40	22.25	22.70	22.95	22.95	17654	4.05	216	11528	65.30
4THDIM	BE	02-Jun-2023	19.60	19.20	19.20	19.20	19.20	19.20	19.20	9242	1.77	81	-	-
5PAISA	EQ	02-Jun-2023	367.70	375.45	378.00	363.30	367.80	368.35	367.98	90121	331.63	4660	33364	37.02
618GS2024	GS	02-Jun-2023	100.50	100.50	100.50	100.50	100.50	100.50	100.50	32	0.03	7	32	100.00
622GS2035	GS	02-Jun-2023	94.00	94.55	94.55	94.55	94.55	94.55	94.55	10	0.01	1	10	100.00
63MOONS	EQ	02-Jun-2023	166.80	168.40	169.85	164.75	165.10	165.55	166.47	75007	124.86	2744	42463	56.61
654GS2032	GS	02-Jun-2023	99.37	99.35	99.35	99.30	99.30	99.30	99.33	449	0.45	2	449	100.00
667GS2050	GS	02-Jun-2023	97.00	96.50	97.18	96.50	97.18	97.18	96.55	1097	1.06	4	1097	100.00
669GS2024	GS	02-Jun-2023	103.00	103.00	103.00	102.85	103.00	103.00	103.00	1266	1.30	12	1266	100.00
676GS2061	GS	02-Jun-2023	99.85	99.85	99.95	99.85	99.95	99.95	99.89	325	0.32	2	325	100.00
689GS2025	GS	02-Jun-2023	102.50	102.50	102.50	102.50	102.50	102.50	102.50	2000	2.05	2	2000	100.00
68GS2060	GS	02-Jun-2023	98.90	98.90	98.90	98.90	98.90	98.90	98.90	650	0.64	1	650	100.00
695GS2061	GS	02-Jun-2023	106.04	101.25	101.25	100.75	100.75	100.75	100.98	240	0.24	10	240	100.00
699GS2026	GS	02-Jun-2023	100.65	100.75	100.75	100.50	100.50	100.50	100.55	250	0.25	2	250	100.00
699GS2051	GS	02-Jun-2023	100.51	101.90	101.90	100.90	101.89	101.80	101.82	59	0.06	10	23	38.98
706GS2028	GS	02-Jun-2023	101.75	101.40	101.51	101.40	101.51	101.51	101.49	1000	1.01	3	1000	100.00
710GS2029	GS	02-Jun-2023	101.68	101.69	101.69	101.60	101.67	101.66	101.67	44822	45.57	39	44272	98.77
716GS2050	GS	02-Jun-2023	102.47	103.00	103.00	103.00	103.00	103.00	103.00	2	0.00	1	2	100.00
717GS2030	GS	02-Jun-2023	102.00	102.50	102.50	102.50	102.50	102.50	102.50	14001	14.35	4	14001	100.00
726GS2029	GS	02-Jun-2023	103.50	103.50	103.50	103.50	103.50	103.50	103.50	117	0.12	5	117	100.00
726GS2032	GS	02-Jun-2023	103.70	103.70	103.95	103.70	103.89	103.89	103.93	67221	69.86	9	57221	85.12
732GS2024	GS	02-Jun-2023	102.00	102.20	102.20	102.00	102.00	102.00	102.04	5000	5.10	2	5000	100.00
738GS2027	GS	02-Jun-2023	105.06	105.20	105.50	105.07	105.50	105.43	105.26	34649	36.47	19	34649	100.00
741GS2036	GS	02-Jun-2023	106.45	106.75	106.75	106.40	106.65	106.61	106.61	2001	2.13	5	2001	100.00
754GS2036	GS	02-Jun-2023	104.17	104.15	104.35	104.00	104.33	104.23	104.17	835841	870.70	196	800742	95.80
795GS2032	GS	02-Jun-2023	108.74	109.00	109.00	109.00	109.00	109.00	109.00	119	0.13	2	119	100.00
817GS2044	GS	02-Jun-2023	119.00	119.00	119.00	119.00	119.00	119.00	119.00	43	0.05	3	43	100.00
824GS2033	GS	02-Jun-2023	109.00	113.50	113.50	113.50	113.50	113.50	113.50	237	0.27	1	237	100.00
828GS2032	GS	02-Jun-2023	109.75	110.25	110.75	110.25	110.75	110.75	110.58	5936	6.56	4	5936	100.00
897GS2030	GS	02-Jun-2023	115.00	120.75	120.75	120.75	120.75	120.75	120.75	1000	1.21	1	1000	100.00
A2ZINFRA	EQ	02-Jun-2023	8.05	8.15	8.30	7.85	8.05	8.10	8.08	837118	67.65	1079	557000	66.54
AAATECH	EQ	02-Jun-2023	57.65	58.55	58.90	56.25	57.80	57.25	57.41	3206	1.84	235	1261	39.33
AAKASH	EQ	02-Jun-2023	6.45	6.50	6.50	6.40	6.50	6.45	6.44	238924	15.40	443	211500	88.52
AAREYDRUGS	EQ	02-Jun-2023	29.85	29.45	31.10	29.45	30.70	30.85	30.54	62684	19.14	534	40157	64.06
AARON	EQ	02-Jun-2023	216.90	220.70	224.00	216.10	222.00	221.70	220.82	28129	62.11	1079	11815	42.00
AARTIDRUGS	EQ	02-Jun-2023	454.65	456.00	458.90	450.55	456.25	456.35	455.12	120933	550.39	6970	35628	29.46
AARTIIND	EQ	02-Jun-2023	514.60	519.00	520.55	512.35	513.50	513.65	514.99	600008	3089.96	17266	248100	41.35
AARTIPHARM	EQ	02-Jun-2023	366.65	371.00	372.15	362.55	364.80	364.05	366.22	74063	271.23	4272	44031	59.45
AARTIPP	E1	02-Jun-2023	292.50	292.45	292.45	285.00	285.00	286.40	285.67	230	0.66	52	229	99.57
AARTISURF	EQ	02-Jun-2023	617.25	616.65	623.00	616.65	622.00	622.15	621.40	2026	12.59	355	1338	66.04
AARVEEDEN	EQ	02-Jun-2023	20.50	21.45	22.40	20.45	21.50	21.40	21.52	26492	5.70	327	17978	67.86
AARVI	EQ	02-Jun-2023	136.15	138.70	140.80	136.20	138.95	138.35	138.61	41609	57.68	780	27949	67.17
AAVAS	EQ	02-Jun-2023	1390.85	1400.00	1402.00	1385.95	1400.00	1394.05	1393.84	187697	2616.19	18172	124665	66.42
ABAN	EQ	02-Jun-2023	39.45	39.75	39.80	39.40	39.50	39.65	39.62	40947	16.22	522	25329	61.86
ABB	EQ	02-Jun-2023	3944.65	3977.00	4028.20	3938.50	4024.90	4021.55	3995.28	397566	15883.89	46762	159423	40.10
ABBOTINDIA	EQ	02-Jun-2023	21602.65	21602.00	21995.95	21503.00	21888.00	21927.25	21748.44	10784	2345.35	4785	4111	38.12
ABCAPITAL	EQ	02-Jun-2023	171.85	174.25	176.60	172.05	172.65	172.55	173.95	6648877	11565.49	35190	1483708	22.32
ABFRL	EQ	02-Jun-2023	203.30	203.90	204.90	202.20	202.35	202.60	203.39	1676562	3409.91	15458	601934	35.90
ABMINTLLTD	EQ	02-Jun-2023	59.30	59.50	59.95	56.35	58.00	56.80	56.94	2506	1.43	85	1654	66.00
ABSLAMC	EQ	02-Jun-2023	355.05	358.95	360.55	355.05	359.00	359.25	357.95	35150	125.82	1750	23793	67.69
ABSLBANETF	EQ	02-Jun-2023	44.06	45.40	45.40	44.07	44.49	44.17	44.36	6908782	3064.48	2579	4826032	69.85
ABSLLIQUID	EQ	02-Jun-2023	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	164	1.64	7	144	87.80
ABSLNN50ET	EQ	02-Jun-2023	43.54	44.35	44.35	43.30	43.41	43.45	43.49	1335	0.58	100	716	53.63
ACC	EQ	02-Jun-2023	1800.30	1809.95	1819.00	1790.25	1815.00	1815.60	1809.70	819953	14838.66	35027	445273	54.30
ACCELYA	EQ	02-Jun-2023	1364.50	1377.25	1383.00	1345.00	1348.10	1349.00	1360.67	17659	240.28	2216	11952	67.68
ACCURACY	EQ	02-Jun-2023	11.05	11.15	11.20	10.25	10.80	10.70	10.71	997733	106.88	1542	781705	78.35
ACE	EQ	02-Jun-2023	474.80	476.00	505.00	475.95	494.05	495.90	491.91	1550159	7625.43	38275	484806	31.27
ACEINTEG	BE	02-Jun-2023	38.90	38.90	38.90	38.90	38.90	38.90	38.90	218	0.08	6	-	-
ACI	EQ	02-Jun-2023	544.65	547.95	547.95	540.50	544.85	544.90	544.13	122302	665.48	9940	79425	64.94
ACL	EQ	02-Jun-2023	143.90	151.05	151.05	145.00	149.80	150.75	150.60	279319	420.66	2939	181322	64.92
ADANIENT	EQ	02-Jun-2023	2492.15	2535.00	2538.90	2425.00	2440.00	2445.05	2459.27	5543791	136336.68	141696	2735313	49.34
ADANIGREEN	EQ	02-Jun-2023	993.95	992.00	992.00	975.90	982.00	983.55	983.41	3707803	36462.81	66928	2028204	54.70
ADANIPORTS	EQ	02-Jun-2023	732.05	738.00	744.00	734.00	735.00	736.60	737.90	5554473	40986.43	80412	2432234	43.79
ADANIPOWER	EQ	02-Jun-2023	254.15	255.55	261.30	253.25	255.00	255.65	256.42	4140222	10616.34	40923	1697313	41.00
ADANITRANS	EQ	02-Jun-2023	815.50	832.00	838.70	791.25	795.00	794.65	808.58	2933000	23715.63	83641	1550766	52.87
ADFFOODS	EQ	02-Jun-2023	863.85	873.45	886.40	867.30	875.00	874.05	874.69	10057	87.97	1170	5734	57.02
ADL	BE	02-Jun-2023	73.55	75.50	76.20	73.30	74.05	74.05	75.61	2944	2.23	21	-	-
ADORWELD	EQ	02-Jun-2023	1168.70	1166.00	1187.95	1142.40	1155.05	1151.90	1165.21	24139	281.27	2883	12748	52.81
ADROITINFO	EQ	02-Jun-2023	19.60	19.60	21.90	19.55	20.85	21.25	20.97	125729	26.36	588	62720	49.89
ADSL	EQ	02-Jun-2023	84.80	85.10	86.15	83.60	85.90	85.40	85.00	233197	198.22	3593	114089	48.92
ADVANIHOTR	EQ	02-Jun-2023	88.90	88.75	89.90	87.00	87.90	87.60	88.29	83435	73.66	1066	60433	72.43
ADVENZYMES	EQ	02-Jun-2023	285.60	289.70	293.75	278.00	281.00	282.30	286.61	146290	419.28	5186	68574	46.88
AEGISCHEM	EQ	02-Jun-2023	342.35	346.00	349.75	330.10	335.00	333.70	337.65	1291793	4361.79	38239	481429	37.27
AETHER	EQ	02-Jun-2023	905.00	909.95	927.00	906.90	919.00	917.85	920.04	36947	339.93	4192	17880	48.39
AFFLE	EQ	02-Jun-2023	958.85	967.05	971.95	960.00	964.30	963.35	965.17	144475	1394.43	8249	74262	51.40
AGARIND	EQ	02-Jun-2023	600.75	604.30	605.00	585.50	597.00	598.00	596.48	32656	194.79	2799	20654	63.25
AGI	EQ	02-Jun-2023	587.60	592.35	595.00	575.60	585.55	588.40	586.48	277442	1627.15	7784	203908	73.50
AGNI	SM	02-Jun-2023	19.75	19.75	20.70	19.75	20.70	20.70	20.38	30000	6.12	6	30000	100.00
AGRITECH	EQ	02-Jun-2023	101.65	102.15	106.75	102.15	104.25	104.50	104.91	30139	31.62	592	15551	51.60
AGROPHOS	EQ	02-Jun-2023	35.00	35.55	35.60	34.70	35.25	35.15	35.28	73519	25.94	353	45296	61.61
AGSTRA	EQ	02-Jun-2023	59.40	59.65	60.45	58.65	59.25	59.10	59.62	304050	181.29	2325	177339	58.33
AGUL	SM	02-Jun-2023	51.40	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
AHL	EQ	02-Jun-2023	277.10	278.50	292.00	277.95	278.10	278.10	280.94	1659628	4662.63	17050	172901	10.42
AHLADA	EQ	02-Jun-2023	110.25	113.55	113.55	108.60	110.50	109.60	111.83	44291	49.53	601	34593	78.10
AHLEAST	EQ	02-Jun-2023	120.55	121.05	121.80	119.20	119.50	119.55	120.00	8839	10.61	131	8261	93.46
AHLUCONT	EQ	02-Jun-2023	581.20	589.90	600.00	575.25	587.00	585.65	590.18	77277	456.07	8799	33108	42.84
AIAENG	EQ	02-Jun-2023	3030.00	3033.25	3074.00	2994.35	3056.00	3058.35	3040.14	85352	2594.82	12870	42827	50.18
AILIMITED	SM	02-Jun-2023	41.00	43.00	43.05	43.00	43.05	43.05	43.03	6000	2.58	2	6000	100.00
AIRAN	EQ	02-Jun-2023	16.20	16.45	16.70	16.20	16.70	16.60	16.44	154739	25.44	721	99931	64.58
AIROLAM	EQ	02-Jun-2023	82.80	84.35	84.35	81.15	82.00	82.60	83.31	14843	12.37	234	8645	58.24
AIRTELPP	E1	02-Jun-2023	437.45	437.50	449.65	437.10	448.90	447.00	443.90	90511	401.78	1800	56008	61.88
AISL	SM	02-Jun-2023	53.15	53.20	55.55	51.00	55.55	54.70	54.05	15600	8.43	10	13200	84.62
AJANTPHARM	EQ	02-Jun-2023	1313.75	1319.90	1331.60	1301.80	1330.00	1322.75	1319.37	35785	472.14	4953	16872	47.15
AJMERA	EQ	02-Jun-2023	333.90	336.70	338.15	332.75	334.30	333.40	335.55	28813	96.68	1730	15619	54.21
AJOONI	EQ	02-Jun-2023	4.60	4.70	4.75	4.65	4.75	4.65	4.68	2146860	100.47	1206	1431729	66.69
AKASH	EQ	02-Jun-2023	24.35	24.85	25.45	23.95	25.30	25.20	24.88	68591	17.06	315	55468	80.87
AKG	EQ	02-Jun-2023	27.85	27.60	28.90	27.40	28.45	28.45	28.07	61254	17.19	243	52693	86.02
AKI	BE	02-Jun-2023	111.00	113.50	113.50	109.95	111.00	111.00	110.98	19591	21.74	123	-	-
AKSHAR	EQ	02-Jun-2023	68.90	71.95	72.10	66.20	69.85	69.65	69.66	77773	54.18	309	70985	91.27
AKSHARCHEM	EQ	02-Jun-2023	226.55	226.05	227.90	224.10	226.80	225.85	225.32	6067	13.67	300	4501	74.19
AKSHOPTFBR	EQ	02-Jun-2023	8.45	8.55	8.60	8.35	8.45	8.40	8.43	244232	20.60	499	166196	68.05
AKZOINDIA	EQ	02-Jun-2023	2466.55	2475.00	2497.25	2444.10	2456.00	2453.10	2467.74	9924	244.90	3213	6245	62.93
ALANKIT	EQ	02-Jun-2023	8.80	8.95	9.00	8.80	8.90	8.90	8.91	147543	13.15	457	92926	62.98
ALBERTDAVD	EQ	02-Jun-2023	563.15	568.75	572.90	562.50	562.50	563.35	565.66	2153	12.18	218	1395	64.79
ALEMBICLTD	EQ	02-Jun-2023	67.40	68.00	68.95	67.40	68.35	68.40	68.04	137909	93.83	1814	60462	43.84
ALICON	EQ	02-Jun-2023	748.25	755.00	760.40	744.05	754.00	751.95	753.77	18776	141.53	1080	12921	68.82
ALKALI	EQ	02-Jun-2023	102.50	102.50	103.20	99.50	101.45	101.65	101.64	21171	21.52	460	13542	63.96
ALKEM	EQ	02-Jun-2023	3380.35	3380.35	3397.10	3341.10	3379.00	3363.75	3361.28	63221	2125.04	9931	34731	54.94
ALKYLAMINE	EQ	02-Jun-2023	2469.80	2486.25	2486.25	2435.00	2444.75	2441.35	2453.81	23534	577.48	5721	13530	57.49
ALLCARGO	EQ	02-Jun-2023	280.50	282.00	282.80	277.25	278.25	278.95	280.57	287807	807.51	6730	160354	55.72
ALLETEC	SM	02-Jun-2023	102.00	103.60	106.50	102.00	102.00	102.70	103.91	28800	29.93	18	24000	83.33
ALLSEC	EQ	02-Jun-2023	472.60	476.75	489.80	476.75	485.00	483.10	483.42	7352	35.54	519	4257	57.90
ALMONDZ	EQ	02-Jun-2023	72.65	72.65	75.00	71.50	72.15	73.45	72.89	104532	76.19	1110	72264	69.13
ALOKINDS	EQ	02-Jun-2023	13.85	13.85	14.30	13.55	13.65	13.80	13.86	9468347	1312.00	7519	2813446	29.71
ALPA	EQ	02-Jun-2023	61.25	61.65	63.15	60.25	62.00	61.45	62.03	42997	26.67	607	17278	40.18
ALPHAGEO	EQ	02-Jun-2023	243.50	246.90	247.70	239.00	244.70	243.05	245.12	5601	13.73	417	3351	59.83
AMARAJABAT	EQ	02-Jun-2023	621.45	621.25	622.75	606.30	614.95	614.45	611.91	691222	4229.64	37250	351388	50.84
AMBER	EQ	02-Jun-2023	2148.05	2152.00	2223.00	2151.95	2181.00	2182.40	2197.91	229920	5053.44	21991	76440	33.25
AMBICAAGAR	EQ	02-Jun-2023	25.25	25.20	26.25	24.30	25.80	25.50	25.51	46770	11.93	248	34840	74.49
AMBIKCO	EQ	02-Jun-2023	1461.80	1475.00	1475.00	1459.85	1461.15	1464.30	1465.60	8678	127.18	1690	4849	55.88
AMBUJACEM	EQ	02-Jun-2023	429.25	431.45	440.00	431.45	436.70	438.05	436.58	5425758	23687.98	82198	2414975	44.51
AMDIND	EQ	02-Jun-2023	67.50	68.05	70.85	67.65	70.85	70.85	69.89	72718	50.82	446	51684	71.07
AMEYA	SM	02-Jun-2023	40.80	39.55	39.55	39.55	39.55	39.55	39.55	4000	1.58	1	4000	100.00
AMIABLE	SM	02-Jun-2023	84.25	86.00	86.00	86.00	86.00	86.00	86.00	3200	2.75	2	3200	100.00
AMIORG	EQ	02-Jun-2023	1209.20	1209.20	1225.00	1204.00	1210.05	1212.90	1212.36	54564	661.51	4186	22572	41.37
AMJLAND	EQ	02-Jun-2023	24.90	25.40	25.40	24.40	24.45	24.60	25.01	59652	14.92	259	38568	64.65
AMRUTANJAN	EQ	02-Jun-2023	609.95	614.00	616.50	600.00	604.00	603.95	608.26	23751	144.47	2147	14100	59.37
ANANDRATHI	EQ	02-Jun-2023	851.40	854.70	862.00	851.40	860.10	856.75	856.45	22010	188.50	3478	9833	44.68
ANANTRAJ	EQ	02-Jun-2023	151.85	152.35	156.90	152.15	156.90	156.05	155.06	1370654	2125.35	7058	878841	64.12
ANDHRAPAP	EQ	02-Jun-2023	446.75	442.35	447.70	442.00	443.95	443.10	443.83	56760	251.92	1963	36993	65.17
ANDHRSUGAR	EQ	02-Jun-2023	112.90	113.00	114.40	113.00	113.05	113.30	113.47	108036	122.59	1851	59731	55.29
ANDREWYU	EQ	02-Jun-2023	22.60	22.60	22.85	22.25	22.30	22.30	22.44	213335	47.87	752	159572	74.80
ANGELONE	EQ	02-Jun-2023	1340.40	1346.00	1349.10	1297.00	1315.00	1313.00	1313.92	577597	7589.17	22407	284173	49.20
ANIKINDS	EQ	02-Jun-2023	31.30	31.30	32.25	31.05	32.25	32.05	31.65	34379	10.88	189	16393	47.68
ANMOL	EQ	02-Jun-2023	248.10	250.00	251.00	242.95	245.85	246.50	246.93	334199	825.23	7972	93418	27.95
ANNAPURNA	SM	02-Jun-2023	242.90	240.00	248.25	240.00	248.25	248.00	243.67	19000	46.30	19	13000	68.42
ANSALAPI	BE	02-Jun-2023	8.85	8.85	9.25	8.85	9.25	9.25	9.09	29445	2.68	96	-	-
ANTGRAPHIC	EQ	02-Jun-2023	0.70	0.70	0.70	0.65	0.70	0.65	0.66	681864	4.53	268	419904	61.58
ANUP	EQ	02-Jun-2023	1544.10	1544.10	1620.00	1544.05	1587.00	1581.90	1590.37	49731	790.91	7620	19069	38.34
ANURAS	EQ	02-Jun-2023	1115.30	1114.65	1124.05	1110.00	1116.00	1118.35	1118.66	62882	703.44	3174	37744	60.02
APARINDS	EQ	02-Jun-2023	2719.00	2735.00	2744.95	2672.00	2695.00	2706.70	2702.39	59979	1620.87	9334	32545	54.26
APCL	EQ	02-Jun-2023	165.40	168.05	180.00	166.40	177.75	172.00	170.76	27639	47.20	628	17491	63.28
APCOTEXIND	EQ	02-Jun-2023	498.00	499.00	505.95	489.70	493.00	492.05	496.63	64766	321.65	3646	43401	67.01
APEX	EQ	02-Jun-2023	197.90	199.30	200.10	198.45	199.20	199.20	199.37	64449	128.49	1658	37206	57.73
APLAPOLLO	EQ	02-Jun-2023	1142.85	1142.75	1143.00	1124.40	1133.00	1135.45	1132.06	539678	6109.50	63901	369476	68.46
APLLTD	EQ	02-Jun-2023	548.85	551.60	560.85	551.00	553.95	553.85	557.51	54509	303.90	5845	20688	37.95
APOLLO	EQ	02-Jun-2023	34.05	34.45	34.90	34.20	34.40	34.35	34.44	412257	141.96	1724	294702	71.49
APOLLOHOSP	EQ	02-Jun-2023	4814.25	4839.65	5002.20	4806.00	4960.00	4967.30	4922.37	1326161	65278.59	93360	413732	31.20
APOLLOPIPE	EQ	02-Jun-2023	620.00	626.20	647.00	620.05	643.80	641.90	633.99	225448	1429.33	6689	156626	69.47
APOLLOTYRE	EQ	02-Jun-2023	391.00	392.00	393.50	388.35	391.20	391.95	391.53	1184325	4636.96	14644	345849	29.20
APOLSINHOT	EQ	02-Jun-2023	1366.80	1375.00	1396.75	1348.10	1391.00	1382.15	1379.50	1859	25.64	255	1213	65.25
APTECHT	EQ	02-Jun-2023	562.65	565.00	568.10	550.05	552.55	555.10	556.92	493901	2750.63	18242	144862	29.33
APTUS	EQ	02-Jun-2023	265.10	267.10	277.15	266.50	273.00	273.35	273.85	544291	1490.52	20084	240890	44.26
ARCHIDPLY	EQ	02-Jun-2023	69.90	70.85	71.90	69.20	70.90	70.35	70.57	38660	27.28	543	20334	52.60
ARCHIES	EQ	02-Jun-2023	23.10	23.10	24.80	23.05	24.05	23.75	23.97	434726	104.19	1462	309801	71.26
ARENTERP	EQ	02-Jun-2023	35.75	38.60	38.60	35.95	36.05	36.75	36.86	14596	5.38	243	5067	34.71
ARHAM	SM	02-Jun-2023	81.00	81.00	81.95	80.00	80.00	80.00	80.76	15000	12.11	5	15000	100.00
ARIES	EQ	02-Jun-2023	157.85	159.45	161.00	157.50	158.10	159.50	158.82	42091	66.85	906	20490	48.68
ARIHANTACA	SM	02-Jun-2023	104.00	105.00	105.00	102.00	102.00	102.00	103.53	9600	9.94	6	6400	66.67
ARIHANTCAP	EQ	02-Jun-2023	35.45	36.00	36.00	35.00	35.35	35.30	35.41	28801	10.20	332	18022	62.57
ARIHANTSUP	EQ	02-Jun-2023	183.10	183.10	184.50	178.00	178.90	178.90	179.35	124204	222.76	1427	48948	39.41
ARISTO	SM	02-Jun-2023	61.50	60.35	60.35	60.00	60.35	60.35	60.28	16000	9.64	10	11200	70.00
ARMANFIN	EQ	02-Jun-2023	1918.75	1918.05	1944.00	1882.00	1935.10	1929.00	1914.05	53061	1015.61	4358	22477	42.36
AROGRANITE	EQ	02-Jun-2023	40.00	40.45	41.05	39.95	40.20	40.30	40.40	40363	16.31	303	18729	46.40
ARROWGREEN	EQ	02-Jun-2023	356.45	356.85	364.75	341.55	347.00	346.65	351.97	44801	157.68	2020	25909	57.83
ARSHIYA	EQ	02-Jun-2023	5.80	5.85	5.95	5.75	5.75	5.80	5.84	272118	15.89	508	147497	54.20
ARSSINFRA	BE	02-Jun-2023	18.10	19.00	19.00	19.00	19.00	19.00	19.00	930	0.18	12	-	-
ARTEMISMED	EQ	02-Jun-2023	86.00	86.50	87.35	85.00	85.60	85.85	86.15	111000	95.63	1146	65040	58.59
ARTNIRMAN	EQ	02-Jun-2023	41.50	41.65	44.00	41.65	42.60	42.95	43.64	12249	5.35	202	9560	78.05
ARVEE	EQ	02-Jun-2023	108.95	107.05	108.95	105.65	105.70	106.80	107.18	369	0.40	23	242	65.58
ARVIND	EQ	02-Jun-2023	125.80	126.10	127.50	124.75	125.85	126.30	126.29	952730	1203.21	7376	412641	43.31
ARVINDFASN	EQ	02-Jun-2023	284.80	289.05	299.70	285.10	296.45	296.55	294.88	569858	1680.38	13701	273246	47.95
ARVSMART	EQ	02-Jun-2023	366.70	368.00	369.80	351.25	356.70	357.20	359.09	142890	513.11	6313	68541	47.97
ASAHIINDIA	EQ	02-Jun-2023	455.70	456.00	459.00	450.85	452.50	452.80	453.02	89050	403.41	4534	56793	63.78
ASAHISONG	EQ	02-Jun-2023	194.70	195.30	199.40	190.00	194.00	192.70	193.02	6962	13.44	361	5217	74.94
ASAL	EQ	02-Jun-2023	319.30	320.00	326.95	318.00	319.30	318.90	321.20	17857	57.36	1124	9112	51.03
ASALCBR	EQ	02-Jun-2023	389.35	391.70	397.00	385.95	389.00	387.95	389.86	31421	122.50	3019	15152	48.22
ASHAPURMIN	EQ	02-Jun-2023	127.65	128.65	130.55	127.25	127.25	127.50	128.41	194523	249.78	2152	105759	54.37
ASHIANA	EQ	02-Jun-2023	182.80	184.00	194.10	182.00	187.00	187.10	189.10	428571	810.41	12387	164596	38.41
ASHIMASYN	EQ	02-Jun-2023	14.00	14.10	14.25	13.75	14.10	14.10	14.03	38255	5.37	168	23841	62.32
ASHOKA	EQ	02-Jun-2023	78.15	78.75	83.50	78.70	81.75	82.00	82.01	5152608	4225.87	22736	1787126	34.68
ASHOKLEY	EQ	02-Jun-2023	147.15	146.35	146.90	144.45	146.25	146.15	145.82	8208381	11969.51	43582	2973937	36.23
ASIANENE	EQ	02-Jun-2023	104.30	105.80	109.50	103.20	108.95	108.15	107.63	166942	179.68	1524	117850	70.59
ASIANHOTNR	EQ	02-Jun-2023	171.95	175.05	180.50	172.05	180.50	180.50	179.85	6328	11.38	122	4893	77.32
ASIANPAINT	EQ	02-Jun-2023	3240.70	3239.40	3249.95	3219.00	3232.00	3237.25	3237.82	781973	25318.89	66607	460122	58.84
ASIANTILES	EQ	02-Jun-2023	47.10	47.05	48.35	47.00	47.20	47.15	47.61	529736	252.22	3717	243362	45.94
ASMS	BZ	02-Jun-2023	8.00	8.15	8.15	8.15	8.15	8.15	8.15	16241	1.32	15	-	-
ASPINWALL	EQ	02-Jun-2023	212.25	213.20	216.35	211.05	212.00	212.45	212.69	1967	4.18	90	1319	67.06
ASTEC	EQ	02-Jun-2023	1390.00	1399.00	1425.00	1378.00	1406.00	1409.85	1401.32	18682	261.79	2889	9321	49.89
ASTERDM	EQ	02-Jun-2023	270.50	271.90	278.00	267.00	271.00	271.15	271.26	347984	943.94	10810	151891	43.65
ASTRAL	EQ	02-Jun-2023	1809.10	1820.00	1880.00	1818.00	1862.35	1866.25	1858.22	853520	15860.28	58210	382219	44.78
ASTRAMICRO	EQ	02-Jun-2023	344.35	344.95	354.90	344.95	353.85	352.40	351.69	922059	3242.78	11419	566191	61.41
ASTRAZEN	EQ	02-Jun-2023	3502.50	3550.05	3588.95	3476.05	3510.00	3502.35	3529.56	18605	656.67	3887	4776	25.67
ASTRON	EQ	02-Jun-2023	24.15	24.45	24.45	24.10	24.10	24.15	24.25	11272	2.73	136	6742	59.81
ATALREAL	EQ	02-Jun-2023	113.10	114.00	114.00	112.00	113.00	112.75	112.78	362952	409.33	479	134788	37.14
ATAM	BE	02-Jun-2023	220.50	223.00	229.00	222.00	226.00	225.25	225.14	7637	17.19	242	-	-
ATFL	EQ	02-Jun-2023	792.85	789.35	795.95	778.50	779.10	784.10	786.74	2562	20.16	468	1494	58.31
ATGL	EQ	02-Jun-2023	694.35	694.35	702.40	668.00	675.45	674.40	681.03	4373895	29787.73	135596	2240091	51.22
ATLANTA	EQ	02-Jun-2023	13.40	13.40	13.70	13.25	13.55	13.65	13.50	22442	3.03	267	15776	70.30
ATUL	EQ	02-Jun-2023	6742.10	6750.00	6885.25	6738.25	6765.00	6758.55	6789.89	26943	1829.40	6299	7561	28.06
ATULAUTO	EQ	02-Jun-2023	338.20	343.00	347.20	340.00	342.00	341.55	343.67	281467	967.33	8004	107476	38.18
AUBANK	EQ	02-Jun-2023	769.75	774.00	779.95	768.95	773.00	773.45	773.07	1927608	14901.73	42760	1285865	66.71
AURIONPRO	BE	02-Jun-2023	770.40	762.00	808.90	760.70	808.90	808.90	802.06	91056	730.32	1135	-	-
AUROIMPEX	ST	02-Jun-2023	75.05	75.40	78.80	73.50	78.80	78.80	78.04	435200	339.61	256	412800	94.85
AUROPHARMA	EQ	02-Jun-2023	658.70	658.55	663.70	652.35	661.30	662.50	659.33	1226863	8089.12	29160	341281	27.82
AURUM	EQ	02-Jun-2023	117.50	120.80	134.30	120.05	126.80	125.60	127.69	871047	1112.26	13611	356431	40.92
AURUMPP	E1	02-Jun-2023	58.85	61.95	69.05	61.00	66.50	66.35	66.45	119595	79.47	2350	90035	75.28
AUSOMENT	EQ	02-Jun-2023	61.05	61.20	61.20	59.00	59.75	60.00	60.60	6222	3.77	108	4947	79.51
AUTOAXLES	EQ	02-Jun-2023	2191.50	2202.50	2236.65	2192.05	2216.00	2198.70	2213.14	15518	343.44	3090	7831	50.46
AUTOBEES	EQ	02-Jun-2023	144.05	139.75	145.30	139.75	145.19	145.12	144.61	33878	48.99	814	21752	64.21
AUTOIND	EQ	02-Jun-2023	64.55	73.65	75.20	69.35	70.70	70.20	72.41	794640	575.43	6280	378375	47.62
AVADHSUGAR	EQ	02-Jun-2023	482.40	484.40	493.00	480.00	483.00	482.15	486.70	52090	253.52	3190	22322	42.85
AVALON	EQ	02-Jun-2023	441.05	449.00	453.00	439.55	441.70	442.55	445.82	222784	993.22	10103	101145	45.40
AVANTIFEED	EQ	02-Jun-2023	384.10	385.30	391.80	383.00	385.00	384.90	386.07	187922	725.52	4979	124414	66.21
AVG	EQ	02-Jun-2023	219.50	224.20	224.20	216.35	222.00	220.90	221.79	30720	68.13	358	5409	17.61
AVONMORE	EQ	02-Jun-2023	66.25	69.00	72.00	66.35	69.00	69.60	70.28	84398	59.31	1273	51030	60.46
AVROIND	EQ	02-Jun-2023	128.25	128.25	130.95	123.85	126.45	125.75	125.96	15777	19.87	694	8321	52.74
AVTNPL	EQ	02-Jun-2023	88.85	89.95	94.40	89.15	93.80	93.45	92.51	388427	359.34	3546	259893	66.91
AWHCL	EQ	02-Jun-2023	250.95	253.75	253.75	250.50	251.00	251.05	251.74	54442	137.05	1979	37195	68.32
AWL	EQ	02-Jun-2023	442.05	444.00	446.70	436.00	437.55	437.55	439.46	1215288	5340.65	31222	612246	50.38
AXISBANK	EQ	02-Jun-2023	919.70	922.65	930.50	920.25	923.70	926.10	925.22	11616991	107483.19	155663	6926362	59.62
AXISBNKETF	EQ	02-Jun-2023	443.91	444.60	446.59	443.71	444.93	444.78	445.05	343	1.53	52	186	54.23
AXISBPSETF	EQ	02-Jun-2023	11.00	11.02	11.02	11.00	11.02	11.01	11.01	21224	2.34	298	15278	71.98
AXISCADES	EQ	02-Jun-2023	355.45	359.30	373.20	358.30	373.20	373.20	372.43	156896	584.33	1562	88524	56.42
AXISCETF	EQ	02-Jun-2023	81.09	81.10	81.59	81.10	81.18	81.23	81.36	543	0.44	24	304	55.99
AXISGOLD	EQ	02-Jun-2023	51.32	51.78	51.78	51.50	51.60	51.57	51.67	26746	13.82	811	20499	76.64
AXISHCETF	EQ	02-Jun-2023	83.25	83.50	84.36	83.41	84.36	84.01	83.98	14595	12.26	65	13131	89.97
AXISILVER	EQ	02-Jun-2023	72.68	74.47	74.47	73.51	73.60	73.67	73.82	6450	4.76	98	4344	67.35
AXISNIFTY	EQ	02-Jun-2023	197.08	197.11	198.64	197.10	197.61	197.75	197.91	5798	11.48	163	4847	83.60
AXISTECETF	EQ	02-Jun-2023	300.24	303.99	305.20	300.00	300.00	302.20	304.01	4317	13.12	79	3277	75.91
AXITA	EQ	02-Jun-2023	31.50	31.65	32.45	29.95	29.95	29.95	30.21	3769521	1138.80	6185	1809409	48.00
AXSENSEX	EQ	02-Jun-2023	62.45	62.50	62.68	62.33	62.33	62.37	62.44	194	0.12	22	130	67.01
AYMSYNTEX	EQ	02-Jun-2023	77.70	78.70	78.70	75.15	75.95	75.75	76.20	12680	9.66	246	8645	68.18
BAFNAPH	BE	02-Jun-2023	112.95	118.55	118.55	118.00	118.55	118.55	118.49	4925	5.84	61	-	-
BAGFILMS	EQ	02-Jun-2023	4.05	4.05	4.15	4.00	4.15	4.15	4.10	100630	4.13	202	62176	61.79
BAHETI	SM	02-Jun-2023	108.20	110.50	110.80	107.00	108.10	108.10	108.77	15000	16.32	10	13500	90.00
BAIDFIN	EQ	02-Jun-2023	36.70	36.40	37.20	36.05	36.20	36.55	36.64	88831	32.55	500	5046	5.68
BAJAJ-AUTO	EQ	02-Jun-2023	4643.60	4674.20	4707.00	4647.25	4677.00	4669.10	4676.25	606833	28377.02	64239	338867	55.84
BAJAJCON	EQ	02-Jun-2023	184.60	184.65	189.70	184.60	188.05	188.40	188.16	534630	1005.95	9712	251881	47.11
BAJAJELEC	EQ	02-Jun-2023	1157.15	1163.20	1165.80	1144.65	1152.00	1152.70	1153.88	88139	1017.02	4523	54150	61.44
BAJAJFINSV	EQ	02-Jun-2023	1450.15	1460.00	1466.90	1448.40	1455.50	1457.25	1457.06	1129346	16455.24	51903	526053	46.58
BAJAJHCARE	EQ	02-Jun-2023	296.70	299.70	301.90	295.00	300.00	297.50	297.65	36990	110.10	2042	23890	64.59
BAJAJHIND	EQ	02-Jun-2023	14.75	14.80	15.10	14.75	14.85	14.85	14.90	8360595	1245.80	6300	3472093	41.53
BAJAJHLDNG	EQ	02-Jun-2023	6993.10	7035.00	7085.00	6932.35	6994.00	6989.90	6990.40	48818	3412.57	12873	20912	42.84
BAJFINANCE	EQ	02-Jun-2023	7040.50	7075.75	7100.00	7005.00	7024.50	7023.90	7043.24	664209	46781.86	66630	287045	43.22
BALAJITELE	EQ	02-Jun-2023	43.85	43.35	45.40	43.35	45.20	44.85	44.56	387932	172.87	1542	269570	69.49
BALAMINES	EQ	02-Jun-2023	2116.65	2126.00	2163.00	2122.15	2140.00	2143.95	2141.63	50656	1084.86	6709	18397	36.32
BALAXI	EQ	02-Jun-2023	539.05	539.05	539.05	518.65	525.15	525.50	528.86	7007	37.06	451	5037	71.89
BALKRISHNA	EQ	02-Jun-2023	25.65	25.85	26.10	25.40	25.80	25.80	25.79	10823	2.79	222	6133	56.67
BALKRISIND	EQ	02-Jun-2023	2287.40	2291.90	2312.10	2272.25	2283.85	2286.10	2285.81	187306	4281.46	16804	87884	46.92
BALLARPUR	BZ	02-Jun-2023	0.90	0.85	0.95	0.85	0.95	0.95	0.93	3060472	28.37	556	-	-
BALMLAWRIE	EQ	02-Jun-2023	127.15	128.00	130.80	127.65	130.40	129.70	129.67	715020	927.15	8750	478063	66.86
BALPHARMA	EQ	02-Jun-2023	89.20	90.30	90.85	87.10	87.10	87.40	89.03	40419	35.99	872	22194	54.91
BALRAMCHIN	EQ	02-Jun-2023	390.50	391.50	394.60	390.25	392.00	392.05	392.55	372534	1462.36	7179	90623	24.33
BANARBEADS	EQ	02-Jun-2023	81.75	81.60	83.00	81.00	81.10	81.20	82.12	6120	5.03	165	4406	71.99
BANARISUG	EQ	02-Jun-2023	2783.75	2780.00	2864.00	2771.10	2785.00	2822.55	2832.13	1118	31.66	207	521	46.60
BANCOINDIA	EQ	02-Jun-2023	283.65	287.05	290.70	281.85	284.00	284.80	286.42	318023	910.89	8261	168222	52.90
BANDHANBNK	EQ	02-Jun-2023	268.35	268.55	270.75	264.35	265.20	265.40	266.24	4045792	10771.52	33503	810349	20.03
BANG	EQ	02-Jun-2023	39.15	39.20	40.25	39.20	39.30	39.45	39.73	13602	5.40	143	6418	47.18
BANKA	EQ	02-Jun-2023	72.10	73.10	73.10	71.50	72.00	71.65	72.01	12522	9.02	123	8574	68.47
BANKBARODA	EQ	02-Jun-2023	184.85	185.80	187.10	185.10	186.60	186.75	186.42	9643005	17976.88	47411	3480301	36.09
BANKBEES	EQ	02-Jun-2023	445.77	448.70	449.25	446.19	447.64	447.64	448.09	838984	3759.38	5274	663896	79.13
BANKINDIA	EQ	02-Jun-2023	74.50	74.95	75.40	74.30	74.55	74.60	74.86	6158885	4610.50	16152	2682255	43.55
BANSWRAS	EQ	02-Jun-2023	163.40	164.40	167.00	163.00	165.55	165.85	164.78	79827	131.54	2430	58598	73.41
BARBEQUE	EQ	02-Jun-2023	614.80	622.00	634.80	615.20	632.00	631.65	625.74	98493	616.31	4590	56067	56.92
BASF	EQ	02-Jun-2023	2513.90	2526.50	2557.20	2515.10	2540.00	2541.45	2540.72	32100	815.57	1712	28990	90.31
BASML	EQ	02-Jun-2023	41.90	41.80	43.25	41.80	42.55	42.70	42.72	32189	13.75	467	20804	64.63
BATAINDIA	EQ	02-Jun-2023	1577.85	1580.00	1583.75	1555.50	1559.70	1557.90	1566.73	260202	4076.67	14754	120227	46.21
BAYERCROP	EQ	02-Jun-2023	4293.95	4347.00	4350.00	4270.05	4310.00	4294.90	4314.05	13233	570.88	2829	7727	58.39
BBETF0432	EQ	02-Jun-2023	1076.50	1076.10	1079.99	1076.10	1079.49	1079.48	1077.99	4059	43.76	34	3979	98.03
BBL	EQ	02-Jun-2023	3068.95	3090.00	3114.95	3049.65	3064.85	3056.95	3078.33	10073	310.08	3353	5031	49.95
BBOX	EQ	02-Jun-2023	136.00	136.05	139.80	134.15	135.50	135.60	137.00	143642	196.80	1972	100335	69.85
BBTC	EQ	02-Jun-2023	957.10	961.90	965.00	945.00	947.90	948.15	951.68	13490	128.38	1472	6979	51.73
BBTCL	EQ	02-Jun-2023	231.35	233.05	234.00	227.65	230.00	229.40	230.12	5141	11.83	406	2938	57.15
BCG	EQ	02-Jun-2023	19.60	20.55	20.55	20.55	20.55	20.55	20.55	3030025	622.67	3715	3029931	100.00
BCLIND	EQ	02-Jun-2023	462.15	464.95	474.00	460.50	467.00	462.95	465.70	69854	325.31	3752	36879	52.79
BCONCEPTS	EQ	02-Jun-2023	283.20	283.10	304.00	283.10	300.00	303.15	297.70	63588	189.30	1589	35671	56.10
BDL	EQ	02-Jun-2023	1111.20	1108.00	1127.50	1103.00	1122.95	1121.85	1117.69	433981	4850.58	16099	112003	25.81
BEARDSELL	EQ	02-Jun-2023	32.40	33.95	36.00	30.75	33.05	33.40	33.59	1781260	598.40	11118	675100	37.90
BECTORFOOD	EQ	02-Jun-2023	781.50	786.95	789.30	768.40	780.00	779.30	777.88	145004	1127.96	7312	78025	53.81
BEDMUTHA	EQ	02-Jun-2023	55.05	56.90	58.00	54.70	57.65	57.60	56.99	19516	11.12	420	15035	77.04
BEL	EQ	02-Jun-2023	112.90	113.40	113.50	112.00	113.05	113.30	112.77	9939324	11208.57	61382	5357679	53.90
BEML	EQ	02-Jun-2023	1498.20	1504.00	1518.80	1489.05	1495.00	1496.75	1504.08	170153	2559.23	10814	71185	41.84
BEPL	EQ	02-Jun-2023	157.65	158.25	159.60	157.65	158.55	158.55	158.50	823598	1305.41	8490	416987	50.63
BERGEPAINT	EQ	02-Jun-2023	650.50	655.00	656.00	646.00	652.00	652.45	650.10	410429	2668.19	21684	169731	41.35
BESTAGRO	EQ	02-Jun-2023	919.85	926.80	1036.00	926.80	1035.00	1021.60	996.75	594195	5922.65	31819	183201	30.83
BETA	SM	02-Jun-2023	760.00	745.10	766.40	745.10	766.35	766.35	764.00	3800	29.03	14	3200	84.21
BEWLTD	SM	02-Jun-2023	1130.00	1174.00	1174.00	1150.00	1157.00	1157.00	1162.68	2250	26.16	9	1750	77.78
BFINVEST	EQ	02-Jun-2023	382.85	383.65	394.90	380.55	385.20	385.65	388.16	24269	94.20	2174	8059	33.21
BFUTILITIE	EQ	02-Jun-2023	358.45	361.00	377.50	360.00	369.70	370.35	370.97	438070	1625.12	12781	148293	33.85
BGRENERGY	EQ	02-Jun-2023	51.10	51.10	52.30	51.10	51.85	51.65	51.73	132969	68.78	1061	87723	65.97
BHAGCHEM	EQ	02-Jun-2023	1647.65	1655.00	1689.90	1595.55	1601.00	1614.15	1651.86	8264	136.51	898	4901	59.31
BHAGERIA	EQ	02-Jun-2023	129.70	130.70	132.25	130.40	131.45	131.50	131.40	12715	16.71	244	9363	73.64
BHAGYANGR	EQ	02-Jun-2023	50.30	50.05	51.15	50.05	51.00	50.75	50.69	14180	7.19	189	9362	66.02
BHANDARI	EQ	02-Jun-2023	4.95	5.05	5.05	4.90	5.00	4.95	4.98	209759	10.44	445	139748	66.62
BHARATFORG	EQ	02-Jun-2023	797.05	799.10	801.70	785.60	789.80	788.95	790.27	1249805	9876.87	20765	736365	58.92
BHARATGEAR	EQ	02-Jun-2023	118.95	118.95	120.45	118.65	119.95	119.70	119.64	49363	59.06	1001	25388	51.43
BHARATRAS	EQ	02-Jun-2023	9737.55	9760.05	9850.95	9756.05	9820.00	9815.55	9812.27	872	85.56	310	598	68.58
BHARATWIRE	EQ	02-Jun-2023	184.15	185.25	192.75	183.80	184.20	184.70	188.10	1047217	1969.82	11640	413809	39.52
BHARTIARTL	EQ	02-Jun-2023	827.95	832.80	839.30	826.95	838.50	836.50	832.66	6834131	56905.41	104053	5036766	73.70
BHEL	EQ	02-Jun-2023	82.00	82.45	83.90	82.00	83.05	83.20	83.17	18339998	15254.01	49267	5025929	27.40
BIGBLOC	EQ	02-Jun-2023	159.50	165.00	171.50	161.00	166.60	167.60	167.69	157944	264.85	6052	57960	36.70
BIKAJI	EQ	02-Jun-2023	381.95	382.90	385.00	380.10	381.00	382.25	382.36	107698	411.79	7205	59386	55.14
BIL	EQ	02-Jun-2023	235.95	240.00	241.25	221.00	221.55	222.25	227.93	39865	90.86	2090	24906	62.48
BINANIIND	EQ	02-Jun-2023	22.05	22.30	22.75	21.95	22.25	22.05	22.12	14357	3.18	128	11998	83.57
BIOCON	EQ	02-Jun-2023	245.30	242.00	242.00	234.00	240.20	240.25	238.59	7195827	17168.30	57895	2354940	32.73
BIOFILCHEM	EQ	02-Jun-2023	44.15	44.45	44.50	43.20	43.55	43.80	44.01	14380	6.33	378	7300	50.76
BIRET	RR	02-Jun-2023	273.25	274.69	274.69	271.00	271.90	271.92	273.14	143346	391.53	1542	134700	93.97
BIRLACABLE	EQ	02-Jun-2023	180.50	181.65	184.00	180.90	181.00	181.20	182.15	256414	467.06	4278	109132	42.56
BIRLACORPN	EQ	02-Jun-2023	1146.60	1154.35	1170.00	1125.20	1167.00	1161.00	1147.65	231807	2660.34	13894	123085	53.10
BIRLAMONEY	EQ	02-Jun-2023	51.85	51.85	52.65	51.05	51.90	51.80	51.98	54671	28.42	596	31131	56.94
BIRLATYRE	BE	02-Jun-2023	4.50	4.50	4.60	4.45	4.50	4.50	4.52	140107	6.33	382	-	-
BKMINDST	BZ	02-Jun-2023	0.80	0.85	0.85	0.85	0.85	0.85	0.85	84476	0.72	61	-	-
BLAL	EQ	02-Jun-2023	158.70	158.10	159.00	155.00	155.35	155.65	156.60	196341	307.47	7988	117499	59.84
BLBLIMITED	EQ	02-Jun-2023	18.80	19.40	19.40	18.65	19.00	18.80	18.94	57228	10.84	246	38335	66.99
BLISSGVS	EQ	02-Jun-2023	72.35	72.55	73.55	72.55	73.10	73.10	73.17	55409	40.54	580	33518	60.49
BLKASHYAP	EQ	02-Jun-2023	37.85	37.75	38.25	37.30	37.30	37.40	37.74	169867	64.10	1091	122619	72.19
BLS	EQ	02-Jun-2023	183.75	183.70	187.70	182.90	184.40	185.05	185.36	2626460	4868.36	89851	743153	28.29
BLUEDART	EQ	02-Jun-2023	6206.50	6248.25	6282.45	6165.00	6195.00	6244.10	6225.53	11255	700.68	4165	5809	51.61
BLUESTARCO	EQ	02-Jun-2023	1444.00	1449.70	1459.55	1434.05	1441.00	1441.50	1439.75	115630	1664.78	7274	88255	76.33
BMETRICS	SM	02-Jun-2023	290.00	290.00	300.00	285.00	285.00	287.65	292.14	9600	28.05	23	7600	79.17
BODALCHEM	EQ	02-Jun-2023	64.55	65.00	65.75	64.75	65.30	65.30	65.27	134848	88.02	1472	92060	68.27
BOHRAIND	EQ	02-Jun-2023	93.90	98.50	98.50	95.90	95.95	95.95	97.24	40	0.04	17	31	77.50
BOMDYEING	EQ	02-Jun-2023	83.60	84.00	84.60	83.05	83.60	84.00	83.83	739535	619.95	4132	255092	34.49
BOROLTD	EQ	02-Jun-2023	418.05	419.00	425.00	418.05	422.05	421.35	421.60	83332	351.33	4626	32736	39.28
BORORENEW	EQ	02-Jun-2023	539.95	543.00	546.95	535.00	536.20	536.05	540.91	246032	1330.82	10196	89141	36.23
BOSCHLTD	EQ	02-Jun-2023	18602.00	18640.00	18787.35	18605.00	18750.00	18751.00	18721.84	13726	2569.76	4144	6753	49.20
BPCL	EQ	02-Jun-2023	364.55	364.60	366.80	359.10	359.80	360.05	362.85	3466237	12577.16	46335	2147529	61.96
BPL	EQ	02-Jun-2023	60.20	60.25	61.00	59.45	60.05	60.20	60.23	61361	36.96	922	28946	47.17
BRIGADE	EQ	02-Jun-2023	569.65	568.10	571.85	562.00	566.45	566.80	566.35	74484	421.84	6159	39276	52.73
BRIGHT	SM	02-Jun-2023	4.80	4.85	4.95	4.85	4.90	4.90	4.91	93000	4.56	31	78000	83.87
BRITANNIA	EQ	02-Jun-2023	4635.25	4637.00	4718.70	4635.35	4660.00	4654.15	4671.64	359550	16796.87	38110	174142	48.43
BRITANNIA	N3	02-Jun-2023	28.20	28.20	28.33	28.15	28.22	28.23	28.25	7525	2.13	150	7485	99.47
BRNL	EQ	02-Jun-2023	30.20	30.75	30.75	30.10	30.10	30.30	30.40	18995	5.78	253	13188	69.43
BROOKS	EQ	02-Jun-2023	60.60	61.00	63.00	60.95	61.60	61.90	61.89	14793	9.15	288	9893	66.88
BSE	EQ	02-Jun-2023	570.70	574.00	582.00	568.10	572.00	572.00	574.20	908812	5218.41	18324	351291	38.65
BSHSL	BE	02-Jun-2023	324.00	324.00	334.85	320.00	328.55	327.95	327.74	14249	46.70	398	-	-
BSL	EQ	02-Jun-2023	192.20	197.50	197.50	189.60	189.90	190.25	192.08	10164	19.52	487	4766	46.89
BSLGOLDETF	EQ	02-Jun-2023	54.13	54.90	54.90	54.02	54.54	54.52	54.39	8493	4.62	179	4213	49.61
BSLNIFTY	EQ	02-Jun-2023	20.87	21.50	21.50	20.25	20.91	20.96	20.94	43999	9.21	826	24854	56.49
BSLSENETFG	EQ	02-Jun-2023	60.88	62.10	62.10	60.52	60.69	60.82	60.84	471	0.29	70	385	81.74
BSOFT	EQ	02-Jun-2023	343.85	345.95	355.45	345.50	347.60	347.80	350.93	4103271	14399.79	55438	1417124	34.54
BTML	EQ	02-Jun-2023	159.35	165.90	165.90	153.65	162.00	161.80	160.09	9485	15.18	287	5293	55.80
BURNPUR	EQ	02-Jun-2023	4.50	4.50	4.55	4.45	4.55	4.50	4.50	170058	7.65	382	117510	69.10
BUTTERFLY	EQ	02-Jun-2023	1120.80	1144.00	1156.00	1111.05	1150.00	1150.35	1142.32	19932	227.69	977	15957	80.06
BVCL	EQ	02-Jun-2023	37.00	37.50	38.50	37.05	37.20	37.50	37.72	75460	28.46	518	44374	58.80
BYKE	EQ	02-Jun-2023	39.75	40.20	40.40	39.35	40.00	40.20	40.14	26518	10.64	197	15054	56.77
CADSYS	SM	02-Jun-2023	43.20	45.35	45.35	45.35	45.35	45.35	45.35	2000	0.91	1	2000	100.00
CALSOFT	BE	02-Jun-2023	14.00	14.30	14.30	13.55	14.20	13.95	14.00	17527	2.45	114	-	-
CAMLINFINE	EQ	02-Jun-2023	171.45	171.90	171.95	167.15	167.15	168.30	169.48	398710	675.73	4763	266662	66.88
CAMPUS	EQ	02-Jun-2023	308.55	314.00	318.20	311.15	315.00	315.45	315.29	1267681	3996.83	33080	556734	43.92
CAMS	EQ	02-Jun-2023	2229.95	2233.60	2249.90	2192.75	2198.00	2197.15	2206.61	77627	1712.92	10770	50501	65.06
CANBK	EQ	02-Jun-2023	309.40	310.30	315.45	309.80	313.30	313.75	313.39	6380170	19994.72	37702	2256731	35.37
CANFINHOME	EQ	02-Jun-2023	728.10	728.00	729.05	715.30	725.50	725.90	722.38	720903	5207.68	18982	303001	42.03
CANTABIL	EQ	02-Jun-2023	1074.70	1085.45	1090.85	1069.50	1070.95	1074.65	1085.29	14011	152.06	1797	6630	47.32
CAPACITE	EQ	02-Jun-2023	168.10	169.40	170.50	162.20	162.70	163.15	165.83	945390	1567.75	7916	484733	51.27
CAPLIPOINT	EQ	02-Jun-2023	756.75	760.70	768.40	755.75	762.45	761.50	761.34	132048	1005.33	4141	92068	69.72
CAPTRUST	EQ	02-Jun-2023	70.15	70.05	71.55	69.00	70.75	69.75	70.40	10432	7.34	175	8893	85.25
CARBORUNIV	EQ	02-Jun-2023	1156.35	1162.05	1171.70	1156.25	1165.00	1164.25	1164.03	340729	3966.19	9661	302187	88.69
CAREERP	EQ	02-Jun-2023	233.15	235.00	238.50	233.20	236.00	235.20	235.86	79007	186.35	3028	37374	47.30
CARERATING	EQ	02-Jun-2023	647.85	651.10	684.00	651.00	683.90	678.80	671.81	214939	1443.98	8565	125259	58.28
CARTRADE	EQ	02-Jun-2023	415.85	419.00	425.55	417.50	421.20	422.15	421.29	95641	402.92	7679	64268	67.20
CARYSIL	EQ	02-Jun-2023	555.15	560.75	565.70	557.05	558.05	558.65	560.07	42412	237.54	3331	25002	58.95
CASTROLIND	EQ	02-Jun-2023	113.80	113.80	115.00	113.60	114.30	114.70	114.33	733891	839.03	8819	474567	64.66
CCHHL	EQ	02-Jun-2023	6.75	7.00	7.05	6.75	7.05	7.05	7.02	120553	8.46	208	100847	83.65
CCL	EQ	02-Jun-2023	636.35	639.65	644.50	633.00	634.40	636.45	636.63	164537	1047.49	14027	100037	60.80
CDSL	EQ	02-Jun-2023	1068.90	1077.75	1093.50	1061.00	1070.00	1067.90	1079.35	737146	7956.42	31273	295153	40.04
CEATLTD	EQ	02-Jun-2023	1928.20	1943.70	1943.70	1912.15	1930.00	1928.90	1926.67	173158	3336.19	12654	77952	45.02
CELEBRITY	EQ	02-Jun-2023	13.40	13.40	13.50	13.25	13.25	13.30	13.39	62308	8.34	317	39209	62.93
CENTENKA	EQ	02-Jun-2023	401.85	403.00	405.50	399.05	402.00	400.75	401.30	17448	70.02	1082	11494	65.88
CENTEXT	EQ	02-Jun-2023	10.25	10.25	10.50	10.10	10.10	10.15	10.24	214443	21.95	628	94335	43.99
CENTRALBK	EQ	02-Jun-2023	27.75	27.90	28.25	27.55	27.65	27.65	27.85	9755263	2717.32	9382	2653226	27.20
CENTRUM	EQ	02-Jun-2023	18.30	18.35	18.40	18.05	18.35	18.25	18.24	88582	16.16	418	66247	74.79
CENTUM	EQ	02-Jun-2023	1123.00	1140.00	1160.00	1092.00	1106.00	1106.60	1125.95	45912	516.95	4862	18653	40.63
CENTURYPLY	EQ	02-Jun-2023	563.05	565.90	576.45	565.05	575.00	574.90	574.60	283891	1631.24	12642	235658	83.01
CENTURYTEX	EQ	02-Jun-2023	802.00	803.00	803.15	786.30	788.00	790.85	792.62	122443	970.51	6931	60151	49.13
CERA	EQ	02-Jun-2023	7621.50	7605.00	7694.85	7540.00	7600.00	7591.20	7623.85	10873	828.94	3992	5669	52.14
CEREBRAINT	EQ	02-Jun-2023	6.60	6.75	6.75	6.55	6.60	6.55	6.60	374784	24.75	656	222714	59.42
CESC	EQ	02-Jun-2023	69.15	69.20	69.80	69.00	69.60	69.55	69.29	1354935	938.80	8235	809912	59.77
CGCL	EQ	02-Jun-2023	707.15	708.00	714.90	705.20	710.00	707.95	710.46	181171	1287.16	2298	32248	17.80
CGPOWER	EQ	02-Jun-2023	388.55	390.55	392.00	378.10	379.85	380.85	384.10	1858421	7138.11	24001	1138401	61.26
CHALET	EQ	02-Jun-2023	433.45	434.05	441.20	431.65	435.60	436.00	437.39	122323	535.03	5797	46412	37.94
CHAMBLFERT	EQ	02-Jun-2023	280.20	281.05	282.30	280.00	280.75	280.75	280.93	432218	1214.23	7983	178544	41.31
CHEMBOND	EQ	02-Jun-2023	366.75	368.40	379.85	366.55	378.60	378.25	374.28	56438	211.23	3003	29070	51.51
CHEMCON	EQ	02-Jun-2023	265.85	268.90	268.90	265.15	267.50	267.50	267.11	54684	146.07	2175	27279	49.88
CHEMFAB	EQ	02-Jun-2023	326.35	330.85	353.00	330.85	338.00	337.05	341.74	115735	395.51	3689	49585	42.84
CHEMPLASTS	EQ	02-Jun-2023	446.95	450.00	452.70	443.55	450.20	449.55	449.35	782987	3518.33	10099	69101	8.83
CHENNPETRO	EQ	02-Jun-2023	383.60	384.80	386.40	377.65	379.00	379.90	382.01	691526	2641.66	10303	248088	35.88
CHEVIOT	EQ	02-Jun-2023	1120.35	1128.55	1136.20	1115.00	1117.05	1120.30	1128.99	2073	23.40	247	1471	70.96
CHOICEIN	EQ	02-Jun-2023	371.30	373.05	388.55	373.05	374.90	374.80	379.40	930137	3528.90	7022	92392	9.93
CHOLAFIN	EQ	02-Jun-2023	1043.90	1045.90	1049.65	1036.30	1041.25	1039.30	1039.94	1447106	15049.08	70745	1120953	77.46
CHOLAFIN	N2	02-Jun-2023	1001.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1	0.01	1	1	100.00
CHOLAFIN	N4	02-Jun-2023	1008.75	1009.35	1011.90	1009.15	1009.15	1009.15	1009.26	1940	19.58	7	1940	100.00
CHOLAFIN	N5	02-Jun-2023	1004.00	1004.00	1006.00	1004.00	1006.00	1006.00	1005.71	70	0.70	4	70	100.00
CHOLAHLDNG	EQ	02-Jun-2023	814.40	820.00	825.15	802.00	810.00	811.20	809.94	286766	2322.64	7883	264499	92.24
CIGNITITEC	EQ	02-Jun-2023	876.65	894.00	938.00	892.00	918.85	920.25	920.79	385852	3552.89	17245	167713	43.47
CINELINE	EQ	02-Jun-2023	81.10	81.00	81.85	80.30	81.75	81.40	81.25	23515	19.11	356	20034	85.20
CINEVISTA	EQ	02-Jun-2023	12.15	12.45	12.65	12.05	12.65	12.55	12.40	18568	2.30	155	12481	67.22
CIPLA	EQ	02-Jun-2023	964.75	965.90	969.65	954.65	965.00	965.85	962.04	1098485	10567.90	43430	629652	57.32
CLEAN	EQ	02-Jun-2023	1411.50	1425.00	1425.00	1403.80	1407.80	1409.85	1411.46	66936	944.77	7641	37391	55.86
CLEDUCATE	EQ	02-Jun-2023	61.65	62.85	66.40	62.10	64.00	64.60	64.12	109798	70.40	1138	81397	74.13
CLOUD	SM	02-Jun-2023	171.65	167.00	175.90	163.55	169.70	169.55	170.90	269000	459.71	239	125000	46.47
CLSEL	EQ	02-Jun-2023	174.70	176.20	179.70	173.70	176.00	175.90	176.45	119599	211.03	3355	65874	55.08
CMNL	SM	02-Jun-2023	56.80	57.70	58.00	55.40	57.40	57.50	57.16	78000	44.59	26	54000	69.23
CMRSL	SM	02-Jun-2023	124.45	130.65	130.65	130.65	130.65	130.65	130.65	800	1.05	1	800	100.00
CMSINFO	EQ	02-Jun-2023	322.75	324.40	328.50	322.45	326.00	325.70	325.10	514388	1672.27	18150	318766	61.97
COALINDIA	EQ	02-Jun-2023	230.35	228.50	233.40	228.10	230.60	230.90	230.62	36400588	83948.07	128726	22933335	63.00
COASTCORP	EQ	02-Jun-2023	200.55	201.05	203.00	195.55	196.50	197.05	198.83	28558	56.78	1186	22885	80.14
COASTPP1	E1	02-Jun-2023	136.90	130.00	131.95	128.65	128.75	129.00	128.96	591	0.76	19	537	90.86
COCHINSHIP	EQ	02-Jun-2023	498.80	500.65	508.00	494.00	501.00	501.30	502.23	737920	3706.08	19987	239948	32.52
COFFEEDAY	EQ	02-Jun-2023	36.90	36.90	38.00	36.60	36.70	36.80	37.18	1728434	642.68	4241	775802	44.88
COFORGE	EQ	02-Jun-2023	4562.15	4571.05	4649.50	4560.00	4586.20	4590.80	4611.56	302898	13968.32	32776	112569	37.16
COLPAL	EQ	02-Jun-2023	1610.90	1612.00	1619.75	1603.85	1610.50	1609.55	1609.50	213634	3438.44	18451	144086	67.45
COMPINFO	EQ	02-Jun-2023	12.55	12.65	12.80	12.35	12.35	12.40	12.47	621950	77.55	1305	458438	73.71
COMPUSOFT	EQ	02-Jun-2023	20.35	20.50	21.40	20.40	21.40	21.25	21.11	203280	42.92	1111	132670	65.26
CONCOR	EQ	02-Jun-2023	659.45	659.50	668.00	659.50	667.00	667.05	666.48	894538	5961.93	16956	711790	79.57
CONFIPET	EQ	02-Jun-2023	65.65	66.00	69.00	66.00	67.20	67.10	67.81	1153187	781.94	5263	576058	49.95
CONSOFINVT	EQ	02-Jun-2023	132.80	133.85	133.85	129.60	130.80	131.70	131.44	32293	42.45	585	18159	56.23
CONSUMBEES	EQ	02-Jun-2023	87.34	87.49	88.23	87.35	88.14	88.11	87.87	31916	28.04	371	25176	78.88
CONTI	SM	02-Jun-2023	16.00	15.20	16.80	15.20	16.80	16.80	16.39	13332	2.18	4	9999	75.00
CONTROLPR	EQ	02-Jun-2023	646.75	651.00	666.60	642.80	642.80	645.95	657.18	153462	1008.51	9956	85862	55.95
COOLCAPS	SM	02-Jun-2023	592.25	595.00	595.00	595.00	595.00	595.00	595.00	500	2.98	2	500	100.00
CORALFINAC	EQ	02-Jun-2023	31.80	31.35	33.00	31.35	32.50	32.50	32.39	54266	17.58	424	28051	51.69
CORDSCABLE	EQ	02-Jun-2023	91.75	92.45	96.20	92.10	94.50	93.60	94.46	233083	220.18	4361	110665	47.48
COROMANDEL	EQ	02-Jun-2023	946.65	948.60	961.00	943.80	954.20	953.05	951.32	419656	3992.29	28644	161191	38.41
COSMOFIRST	EQ	02-Jun-2023	598.00	604.00	605.15	597.00	602.85	599.75	599.37	32098	192.39	1849	20664	64.38
COUNCODOS	EQ	02-Jun-2023	4.30	4.45	4.70	4.45	4.70	4.70	4.68	117064	5.48	72	104567	89.32
CPSEETF	EQ	02-Jun-2023	41.72	42.48	42.48	41.67	41.90	41.79	41.79	2113137	883.05	3193	1899050	89.87
CRAFTSMAN	EQ	02-Jun-2023	3694.15	3750.00	3865.55	3716.90	3820.15	3819.45	3806.10	61507	2341.02	11438	20194	32.83
CRAYONS	ST	02-Jun-2023	65.00	90.00	94.50	90.00	94.50	94.50	91.45	2228000	2037.51	844	2228000	100.00
CREATIVE	EQ	02-Jun-2023	390.60	393.15	433.85	392.80	420.00	422.50	416.35	180912	753.22	3747	128521	71.04
CREDITACC	EQ	02-Jun-2023	1250.15	1255.00	1265.00	1211.10	1224.40	1224.40	1233.58	120554	1487.13	9722	61082	50.67
CREDITACC	N1	02-Jun-2023	1005.00	1006.00	1006.00	1003.00	1005.10	1005.10	1005.06	88	0.88	5	88	100.00
CREDITACC	N3	02-Jun-2023	1016.21	1010.96	1010.96	1010.96	1010.96	1010.96	1010.96	588	5.94	8	588	100.00
CREST	EQ	02-Jun-2023	185.20	188.00	188.00	184.50	184.50	185.00	185.35	8884	16.47	155	7784	87.62
CRISIL	EQ	02-Jun-2023	3822.55	3845.90	3900.00	3755.00	3768.00	3771.90	3821.41	23679	904.87	6802	10760	45.44
CROMPTON	EQ	02-Jun-2023	273.90	274.45	275.60	272.00	272.90	272.75	273.49	1389463	3800.01	24325	817502	58.84
CROWN	EQ	02-Jun-2023	37.00	37.00	38.85	36.65	38.85	38.85	38.70	4842	1.87	45	4676	96.57
CSBBANK	EQ	02-Jun-2023	278.50	285.00	285.00	271.45	272.45	273.15	276.31	273475	755.65	8031	120275	43.98
CSLFINANCE	EQ	02-Jun-2023	212.90	215.10	229.50	213.45	227.00	227.05	222.93	116391	259.47	2459	90732	77.95
CTE	EQ	02-Jun-2023	64.20	64.20	68.90	64.20	65.35	67.60	67.64	255767	173.00	2528	136430	53.34
CUB	EQ	02-Jun-2023	123.50	124.45	125.05	123.15	123.50	123.45	124.05	5699009	7069.82	40972	3179164	55.78
CUBEXTUB	BE	02-Jun-2023	36.30	36.90	37.25	36.00	36.90	36.85	36.57	9207	3.37	92	-	-
CUMMINSIND	EQ	02-Jun-2023	1750.70	1751.10	1762.95	1738.50	1753.00	1753.25	1751.70	566594	9925.02	35040	389066	68.67
CUPID	EQ	02-Jun-2023	257.05	258.45	259.70	247.00	247.00	248.55	251.45	89051	223.91	4146	58366	65.54
CYBERMEDIA	EQ	02-Jun-2023	17.00	17.05	17.50	16.80	17.10	17.05	17.18	30644	5.26	178	15594	50.89
CYBERTECH	EQ	02-Jun-2023	128.65	130.00	142.00	128.90	136.60	136.05	137.44	466511	641.18	9304	148954	31.93
CYIENT	EQ	02-Jun-2023	1372.00	1391.00	1524.75	1391.00	1461.00	1459.00	1479.50	5618427	83124.72	160378	1561341	27.79
DAAWAT	EQ	02-Jun-2023	119.45	120.50	122.80	118.85	120.00	119.85	120.63	2524405	3045.08	15843	1332992	52.80
DABUR	EQ	02-Jun-2023	556.90	557.50	560.00	555.85	558.50	557.20	557.47	1166828	6504.69	28099	799087	68.48
DALBHARAT	EQ	02-Jun-2023	2134.50	2135.50	2150.00	2124.05	2134.50	2139.30	2136.12	66591	1422.47	6657	36233	54.41
DALMIASUG	EQ	02-Jun-2023	356.50	358.25	369.00	357.55	368.25	367.65	365.92	299666	1096.52	8643	97195	32.43
DAMODARIND	EQ	02-Jun-2023	39.80	40.30	41.15	40.15	41.10	40.80	40.72	10974	4.47	197	3788	34.52
DANGEE	EQ	02-Jun-2023	13.50	13.65	13.85	13.35	13.80	13.75	13.59	299396	40.68	667	256494	85.67
DATAMATICS	EQ	02-Jun-2023	517.60	529.15	537.70	509.15	522.50	524.60	524.15	1218688	6387.76	24059	306550	25.15
DATAPATTNS	EQ	02-Jun-2023	1672.05	1674.00	1723.00	1674.00	1704.00	1702.05	1702.42	174789	2975.65	13760	60783	34.78
DBCORP	EQ	02-Jun-2023	131.25	131.00	134.85	130.65	131.30	132.30	133.14	311556	414.82	4976	142313	45.68
DBL	EQ	02-Jun-2023	222.10	222.00	229.00	208.25	211.60	211.70	218.00	6775842	14771.37	60379	761618	11.24
DBOL	EQ	02-Jun-2023	156.40	156.50	158.50	154.10	155.55	155.45	156.65	94698	148.34	3309	53984	57.01
DBREALTY	EQ	02-Jun-2023	81.25	81.25	82.70	80.35	80.50	80.65	81.41	579705	471.95	3255	379700	65.50
DBSTOCKBRO	EQ	02-Jun-2023	23.35	23.80	23.85	23.20	23.45	23.45	23.55	2087	0.49	36	1713	82.08
DCAL	EQ	02-Jun-2023	120.50	120.95	125.50	120.50	123.00	122.50	122.93	717546	882.08	5949	315810	44.01
DCBBANK	EQ	02-Jun-2023	119.45	120.05	124.00	120.05	121.45	121.40	122.09	1887516	2304.43	12026	695818	36.86
DCI	EQ	02-Jun-2023	156.35	159.90	164.15	159.90	164.15	164.15	163.49	4370	7.14	158	3415	78.15
DCM	EQ	02-Jun-2023	73.70	72.60	72.60	69.15	71.70	71.35	71.40	62940	44.94	958	31791	50.51
DCMFINSERV	EQ	02-Jun-2023	4.80	4.95	4.95	4.60	4.65	4.65	4.68	51740	2.42	90	47699	92.19
DCMNVL	EQ	02-Jun-2023	158.05	157.05	159.90	153.25	153.25	154.50	155.90	41021	63.95	1125	27074	66.00
DCMSHRIRAM	EQ	02-Jun-2023	862.00	864.80	864.80	848.00	856.75	854.30	853.88	48207	411.63	3564	29757	61.73
DCMSRIND	EQ	02-Jun-2023	72.00	73.20	73.25	71.95	72.25	72.15	72.65	153342	111.40	1263	98354	64.14
DCW	EQ	02-Jun-2023	44.10	44.30	44.50	43.65	43.75	43.75	43.97	986534	433.78	4399	713865	72.36
DCXINDIA	EQ	02-Jun-2023	217.60	218.00	227.80	213.00	221.95	222.25	220.92	2199764	4859.63	41106	790011	35.91
DECCANCE	EQ	02-Jun-2023	450.80	453.15	455.40	448.55	449.90	450.10	451.10	35741	161.23	901	31084	86.97
DEEPAKFERT	EQ	02-Jun-2023	565.20	565.00	573.45	554.05	556.55	556.30	558.22	1331454	7432.40	16328	509800	38.29
DEEPAKNTR	EQ	02-Jun-2023	2075.80	2084.95	2093.00	2070.00	2086.50	2086.65	2082.86	174525	3635.11	11268	71804	41.14
DEEPENR	EQ	02-Jun-2023	107.20	106.05	107.95	105.20	106.00	106.65	106.43	33224	35.36	305	28186	84.84
DEEPINDS	EQ	02-Jun-2023	169.30	170.00	178.00	169.60	174.20	175.75	175.07	318233	557.14	6374	183812	57.76
DELHIVERY	EQ	02-Jun-2023	355.40	355.80	357.15	348.40	351.45	350.70	352.13	790270	2782.76	7975	609028	77.07
DELPHIFX	EQ	02-Jun-2023	317.20	333.05	333.05	311.00	321.95	317.75	324.22	3020	9.79	411	900	29.80
DELTACORP	EQ	02-Jun-2023	242.05	243.05	248.05	240.05	242.65	241.90	243.77	3033525	7394.92	24910	781159	25.75
DELTAMAGNT	EQ	02-Jun-2023	74.95	74.90	75.95	74.65	75.25	75.25	75.28	3290	2.48	104	2119	64.41
DEN	EQ	02-Jun-2023	32.40	32.55	34.60	32.45	34.10	33.90	33.39	2668833	891.17	6882	1417519	53.11
DENEERS	SM	02-Jun-2023	182.90	177.00	179.95	170.00	179.95	179.95	173.05	72000	124.60	56	61200	85.00
DENORA	EQ	02-Jun-2023	1705.05	1700.00	1730.00	1667.05	1682.00	1694.70	1701.47	13162	223.95	1546	7183	54.57
DENTALKART	ST	02-Jun-2023	128.00	211.00	221.55	211.00	221.55	221.55	214.07	1803000	3859.73	1306	1803000	100.00
DESTINY	SM	02-Jun-2023	18.15	19.00	19.00	17.60	17.60	17.60	18.30	12000	2.20	2	12000	100.00
DEVIT	EQ	02-Jun-2023	146.05	151.40	151.40	140.50	141.00	142.90	147.30	168024	247.50	2719	118468	70.51
DEVYANI	EQ	02-Jun-2023	185.10	186.30	187.35	182.55	185.00	185.60	185.38	688702	1276.69	11166	365050	53.01
DGCONTENT	EQ	02-Jun-2023	15.55	15.95	16.00	15.05	15.05	15.15	15.67	9244	1.45	70	6393	69.16
DHAMPURSUG	EQ	02-Jun-2023	251.80	252.00	257.80	252.00	253.45	253.50	254.77	286558	730.08	8683	120540	42.06
DHANBANK	EQ	02-Jun-2023	17.20	17.45	17.65	17.15	17.30	17.20	17.39	1922281	334.21	2947	692158	36.01
DHANI	EQ	02-Jun-2023	34.65	34.95	35.10	34.20	34.25	34.35	34.43	2637972	908.17	11993	1779930	67.47
DHANILOANS	N6	02-Jun-2023	997.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	17	0.17	1	17	100.00
DHANILOANS	N7	02-Jun-2023	1001.06	1001.99	1001.99	1001.99	1001.99	1001.99	1001.99	50	0.50	3	50	100.00
DHANILOANS	NS	02-Jun-2023	970.55	980.45	980.45	980.45	980.45	980.45	980.45	35	0.34	1	35	100.00
DHANILOANS	NU	02-Jun-2023	990.00	989.90	989.90	985.00	985.00	985.00	988.82	30	0.30	7	30	100.00
DHANILOANS	NX	02-Jun-2023	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	40	0.40	2	40	100.00
DHANUKA	EQ	02-Jun-2023	713.55	714.35	716.90	704.70	712.00	713.05	711.33	29928	212.89	3318	18846	62.97
DHARMAJ	EQ	02-Jun-2023	168.00	168.20	177.20	168.00	175.20	175.35	172.73	151711	262.06	3914	84064	55.41
DHARSUGAR	BZ	02-Jun-2023	8.00	8.00	8.30	8.00	8.25	8.25	8.18	7619	0.62	51	-	-
DHRUV	EQ	02-Jun-2023	49.55	50.00	50.95	50.00	50.70	50.50	50.57	12181	6.16	110	10720	88.01
DHUNINV	EQ	02-Jun-2023	694.10	694.10	698.95	686.00	688.80	686.95	691.52	987	6.83	190	757	76.70
DIAMONDYD	EQ	02-Jun-2023	789.60	790.00	829.80	789.60	802.25	814.55	808.20	11650	94.16	1191	5639	48.40
DICIND	EQ	02-Jun-2023	395.45	399.00	401.55	395.00	395.05	397.85	399.05	2032	8.11	98	1803	88.73
DIGISPICE	EQ	02-Jun-2023	19.25	19.30	19.85	18.95	19.50	19.35	19.33	179432	34.68	689	93251	51.97
DIGJAMLMTD	BE	02-Jun-2023	84.85	84.85	87.45	83.15	86.95	84.45	84.45	1648	1.39	60	-	-
DIL	EQ	02-Jun-2023	16.75	17.20	17.20	16.75	16.90	16.85	17.05	455820	77.70	476	421678	92.51
DISHTV	EQ	02-Jun-2023	14.15	14.10	14.25	14.00	14.05	14.00	14.08	5928559	834.81	4751	3384092	57.08
DIVGIITTS	EQ	02-Jun-2023	846.55	855.85	890.00	844.00	850.00	850.55	860.21	162266	1395.82	12064	92786	57.18
DIVISLAB	EQ	02-Jun-2023	3525.40	3525.00	3554.45	3495.00	3524.20	3511.60	3516.64	477154	16779.80	45670	190067	39.83
DIVOPPBEES	EQ	02-Jun-2023	51.65	53.20	53.20	50.10	51.88	51.86	51.87	9061	4.70	559	5879	64.88
DIXON	EQ	02-Jun-2023	3909.50	3930.00	3989.00	3902.30	3961.00	3966.15	3955.12	962382	38063.34	66778	308144	32.02
DJML	EQ	02-Jun-2023	167.90	172.10	172.40	167.55	168.00	168.40	169.66	3695	6.27	233	1733	46.90
DKEGL	SM	02-Jun-2023	67.00	67.00	69.95	64.65	64.65	64.65	67.32	15000	10.10	5	12000	80.00
DLF	EQ	02-Jun-2023	477.20	478.00	491.00	477.35	489.75	489.30	486.81	10020905	48782.78	110458	3320466	33.14
DLINKINDIA	EQ	02-Jun-2023	230.50	232.30	237.95	228.85	229.65	230.80	232.58	446226	1037.81	8419	229128	51.35
DMART	EQ	02-Jun-2023	3500.90	3510.00	3555.00	3506.10	3520.00	3531.60	3533.34	396067	13994.40	37674	255654	64.55
DMCC	EQ	02-Jun-2023	246.70	252.95	252.95	240.10	244.45	242.90	244.38	22248	54.37	1344	15001	67.43
DNAMEDIA	EQ	02-Jun-2023	2.70	2.80	2.80	2.60	2.70	2.70	2.69	119256	3.21	130	82528	69.20
DODLA	EQ	02-Jun-2023	516.85	519.95	564.00	519.95	539.00	544.45	547.00	298271	1631.55	14310	128397	43.05
DOLATALGO	EQ	02-Jun-2023	43.75	43.60	44.25	43.00	43.15	43.35	43.73	73788	32.26	783	56124	76.06
DOLLAR	EQ	02-Jun-2023	367.50	369.70	374.50	367.35	367.50	369.20	370.70	113443	420.53	5785	71770	63.27
DOLLEX	SM	02-Jun-2023	37.90	37.00	37.80	36.75	37.80	37.80	37.18	12000	4.46	3	12000	100.00
DONEAR	EQ	02-Jun-2023	94.85	94.85	95.60	93.10	93.65	93.60	94.02	113904	107.09	1733	54366	47.73
DPABHUSHAN	EQ	02-Jun-2023	284.95	289.95	289.95	279.45	281.50	281.30	282.68	10322	29.18	369	7053	68.33
DPSCLTD	EQ	02-Jun-2023	11.00	11.25	11.30	11.05	11.25	11.15	11.13	39895	4.44	207	31410	78.73
DPWIRES	EQ	02-Jun-2023	441.30	447.90	459.95	445.00	456.00	456.85	453.34	155484	704.87	4321	107108	68.89
DRCSYSTEMS	EQ	02-Jun-2023	37.70	38.90	39.55	37.45	39.45	39.25	39.01	9132	3.56	180	7252	79.41
DREAMFOLKS	EQ	02-Jun-2023	566.45	571.30	587.15	565.10	572.20	575.25	576.99	415833	2399.31	14326	162958	39.19
DREDGECORP	EQ	02-Jun-2023	313.70	315.70	317.05	314.30	315.00	315.40	315.91	28692	90.64	991	16172	56.36
DRREDDY	EQ	02-Jun-2023	4552.05	4568.95	4620.00	4565.05	4618.00	4610.45	4600.22	501913	23089.10	50071	291400	58.06
DSPBANKETF	EQ	02-Jun-2023	44.00	44.20	44.31	44.00	44.10	44.10	44.14	883	0.39	24	706	79.95
DSPGOLDETF	EQ	02-Jun-2023	59.60	60.00	60.25	59.95	60.25	60.25	60.24	1008	0.61	10	1000	99.21
DSPN50ETF	EQ	02-Jun-2023	188.82	187.81	188.82	187.64	187.64	187.72	188.12	297	0.56	16	46	15.49
DSPNEWETF	EQ	02-Jun-2023	218.85	219.27	223.65	218.35	218.93	219.10	219.57	10554	23.17	106	6053	57.35
DSPQ50ETF	EQ	02-Jun-2023	169.37	168.51	171.99	168.51	169.96	170.19	170.37	9439	16.08	173	7056	74.75
DSPSILVETF	EQ	02-Jun-2023	70.54	70.81	72.00	70.81	71.30	71.39	71.77	8808	6.32	64	5130	58.24
DSSL	EQ	02-Jun-2023	449.85	451.75	472.30	451.75	472.30	472.30	468.81	36235	169.87	747	27034	74.61
DTIL	EQ	02-Jun-2023	197.90	200.35	200.35	198.35	198.35	198.35	199.07	1339	2.67	111	857	64.00
DUCOL	SM	02-Jun-2023	119.00	119.00	123.75	119.00	120.20	120.20	121.41	12800	15.54	8	12800	100.00
DUCON	EQ	02-Jun-2023	7.00	7.20	7.20	6.65	6.75	6.75	6.83	717076	48.98	899	472129	65.84
DUGLOBAL	SM	02-Jun-2023	162.55	39.65	42.65	39.65	42.60	42.60	41.11	17500	7.19	7	7500	42.86
DVL	EQ	02-Jun-2023	238.10	239.00	245.00	234.75	240.90	240.20	240.69	25727	61.92	863	17645	68.59
DWARKESH	EQ	02-Jun-2023	88.75	89.00	90.80	89.00	89.70	89.55	89.76	502604	451.13	3880	229438	45.65
DYCL	EQ	02-Jun-2023	238.00	241.70	243.70	231.35	234.45	234.55	237.09	113690	269.55	5080	63096	55.50
DYNAMATECH	EQ	02-Jun-2023	3375.85	3392.00	3392.80	3281.00	3309.00	3309.05	3317.76	19460	645.64	3607	11626	59.74
DYNAMIC	SM	02-Jun-2023	24.90	24.50	25.25	23.90	25.25	25.10	24.75	20000	4.95	9	12000	60.00
DYNPRO	EQ	02-Jun-2023	325.75	330.00	333.85	326.45	332.50	329.25	330.81	28930	95.70	2169	17711	61.22
E2E	EQ	02-Jun-2023	166.10	166.45	167.55	164.30	167.40	166.00	166.45	7474	12.44	244	4805	64.29
EASEMYTRIP	EQ	02-Jun-2023	45.80	46.00	46.20	45.50	45.65	45.60	45.71	2552090	1166.67	11263	1327249	52.01
EBBETF0425	EQ	02-Jun-2023	1132.47	1132.47	1132.99	1131.55	1132.49	1132.02	1132.31	5855	66.30	126	4782	81.67
EBBETF0430	EQ	02-Jun-2023	1287.93	1294.40	1294.40	1283.66	1284.51	1284.22	1285.77	8678	111.58	345	5807	66.92
EBBETF0431	EQ	02-Jun-2023	1148.44	1149.99	1151.00	1148.06	1149.60	1149.09	1149.74	3797	43.66	117	2530	66.63
EBBETF0433	EQ	02-Jun-2023	1049.87	1049.99	1051.00	1048.21	1049.00	1050.68	1050.69	6720	70.61	97	6516	96.96
ECLERX	EQ	02-Jun-2023	1607.90	1615.00	1640.00	1585.90	1610.00	1612.80	1612.17	62656	1010.12	7276	23190	37.01
ECLFINANCE	NG	02-Jun-2023	994.90	993.60	993.60	993.10	993.25	993.25	993.58	211	2.10	3	211	100.00
ECLFINANCE	NI	02-Jun-2023	1060.00	1060.20	1060.20	1060.20	1060.20	1060.20	1060.20	20	0.21	1	20	100.00
ECLFINANCE	NJ	02-Jun-2023	975.00	971.20	979.49	970.00	979.49	979.17	978.47	1155	11.30	8	1135	98.27
ECLFINANCE	NK	02-Jun-2023	1040.00	1025.00	1026.11	1025.00	1025.00	1025.00	1025.47	105	1.08	5	105	100.00
ECLFINANCE	NO	02-Jun-2023	992.00	992.00	995.99	992.00	995.00	995.00	994.03	500	4.97	10	500	100.00
ECLFINANCE	NP	02-Jun-2023	1044.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
ECLFINANCE	NQ	02-Jun-2023	1520.00	1520.00	1520.00	1515.15	1515.15	1515.57	1519.60	220	3.34	4	220	100.00
ECLFINANCE	NR	02-Jun-2023	1002.01	1003.30	1008.60	1000.30	1008.60	1008.60	1002.17	216	2.16	13	211	97.69
ECLFINANCE	NS	02-Jun-2023	1012.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	6	100	100.00
EDELWEISS	BE	02-Jun-2023	66.50	35.00	36.75	35.00	36.75	36.75	35.33	121059	42.78	251	-	-
EDUCOMP	BZ	02-Jun-2023	1.65	1.60	1.70	1.60	1.70	1.65	1.65	18357	0.30	41	-	-
EHFLNCD	N5	02-Jun-2023	1000.00	952.00	995.00	952.00	973.00	973.92	971.17	269	2.61	17	161	59.85
EHFLNCD	N6	02-Jun-2023	1060.00	1062.00	1062.00	1055.00	1055.00	1055.00	1058.50	200	2.12	5	200	100.00
EHFLNCD	N7	02-Jun-2023	1750.00	1500.10	1739.00	1500.10	1732.00	1732.00	1617.51	26	0.42	4	13	50.00
EICHERMOT	EQ	02-Jun-2023	3716.05	3720.00	3748.00	3657.00	3711.00	3699.40	3685.70	987424	36393.50	69237	586421	59.39
EIDPARRY	EQ	02-Jun-2023	486.65	488.80	490.95	484.10	485.50	486.30	486.62	91354	444.54	4665	44950	49.20
EIFFL	EQ	02-Jun-2023	149.15	149.20	152.15	147.60	147.60	147.75	148.19	14176	21.01	88	13413	94.62
EIHAHOTELS	EQ	02-Jun-2023	492.20	495.00	508.85	491.80	492.50	494.80	497.37	41891	208.35	2964	19530	46.62
EIHOTEL	EQ	02-Jun-2023	216.10	218.00	218.80	212.65	214.70	214.45	215.68	598790	1291.48	12436	274086	45.77
EIMCOELECO	BE	02-Jun-2023	598.15	608.80	611.00	581.50	605.00	606.60	599.17	3581	21.46	141	-	-
EKC	EQ	02-Jun-2023	102.45	102.60	103.90	101.35	101.60	101.65	102.22	197775	202.17	2079	102388	51.77
ELDEHSG	EQ	02-Jun-2023	583.65	588.95	604.80	579.95	598.50	598.75	594.37	2852	16.95	292	2128	74.61
ELECON	EQ	02-Jun-2023	543.05	543.85	546.20	534.05	537.00	537.55	538.45	289340	1557.95	10676	116548	40.28
ELECTCAST	EQ	02-Jun-2023	46.90	47.20	51.00	46.95	50.75	50.75	49.74	10265290	5105.75	22843	4848151	47.23
ELECTHERM	EQ	02-Jun-2023	100.35	100.90	103.60	97.10	98.40	98.20	100.21	165278	165.63	1827	75720	45.81
ELGIEQUIP	EQ	02-Jun-2023	540.65	543.35	549.00	537.35	543.95	544.65	545.10	249934	1362.38	11863	92113	36.85
ELGIRUBCO	EQ	02-Jun-2023	39.45	39.05	40.00	39.05	39.70	39.50	39.67	17366	6.89	181	12899	74.28
ELIN	EQ	02-Jun-2023	135.20	136.50	141.85	135.60	140.10	140.15	138.92	245587	341.16	4132	149853	61.02
EMAMILTD	BO	02-Jun-2023	387.35	397.00	397.00	395.00	395.00	395.00	395.20	99886	394.75	6	99886	100.00
EMAMILTD	EQ	02-Jun-2023	387.35	388.50	398.00	388.05	394.80	396.05	393.86	268576	1057.81	13446	153095	57.00
EMAMIPAP	EQ	02-Jun-2023	119.35	119.90	121.75	117.80	118.00	118.15	119.21	18649	22.23	422	12222	65.54
EMAMIREAL	EQ	02-Jun-2023	67.25	68.00	68.75	67.10	67.15	67.35	67.86	20805	14.12	235	12130	58.30
EMBASSY	RR	02-Jun-2023	308.34	306.10	309.90	301.00	302.00	301.98	303.47	353568	1072.98	8464	268320	75.89
EMIL	EQ	02-Jun-2023	73.15	74.30	78.65	73.80	77.30	77.60	76.94	1293471	995.25	7228	699104	54.05
EMKAY	EQ	02-Jun-2023	73.05	73.05	73.90	72.25	72.55	72.45	72.80	19596	14.27	260	14197	72.45
EMKAYTOOLS	SM	02-Jun-2023	366.00	384.00	384.30	382.00	384.30	384.30	384.06	10200	39.17	10	10200	100.00
EMMBI	EQ	02-Jun-2023	88.60	89.60	89.95	87.05	88.00	88.30	88.31	13595	12.01	477	8182	60.18
EMUDHRA	EQ	02-Jun-2023	434.50	438.95	448.00	429.80	438.00	437.90	440.08	112102	493.33	4995	61365	54.74
ENDURANCE	EQ	02-Jun-2023	1461.15	1466.90	1511.70	1455.10	1490.00	1502.55	1492.58	88869	1326.44	11306	58111	65.39
ENERGYDEV	EQ	02-Jun-2023	16.40	16.50	16.80	16.15	16.20	16.30	16.42	42250	6.94	307	29143	68.98
ENGINERSIN	EQ	02-Jun-2023	109.90	110.35	110.90	107.40	107.50	107.75	108.92	3567752	3885.97	17151	1213985	34.03
ENIL	EQ	02-Jun-2023	119.75	119.75	120.65	118.30	118.50	118.95	119.70	26162	31.32	303	18959	72.47
EPL	EQ	02-Jun-2023	199.80	199.80	209.40	198.10	199.75	200.30	204.19	6325592	12915.97	53991	1324327	20.94
EQUIPPP	BE	02-Jun-2023	28.00	29.40	29.40	29.40	29.40	29.40	29.40	4320	1.27	18	-	-
EQUITASBNK	EQ	02-Jun-2023	87.70	88.50	89.00	86.65	86.85	87.15	87.92	5770482	5073.19	18547	4090337	70.88
ERFLNCDI	N5	02-Jun-2023	921.00	921.00	921.00	915.00	920.00	920.00	916.10	31	0.28	6	31	100.00
ERFLNCDI	N6	02-Jun-2023	920.00	916.00	919.00	912.00	912.00	912.00	915.45	105	0.96	8	80	76.19
ERIS	EQ	02-Jun-2023	640.55	634.15	643.55	634.15	639.00	638.20	638.52	14078	89.89	1638	8951	63.58
EROSMEDIA	EQ	02-Jun-2023	24.15	24.25	25.20	24.05	24.60	24.65	24.66	337449	83.21	911	217236	64.38
ESABINDIA	EQ	02-Jun-2023	3934.95	3934.95	3976.85	3870.00	3900.00	3896.65	3906.39	11418	446.03	3150	7192	62.99
ESCORTS	EQ	02-Jun-2023	2196.55	2196.00	2214.00	2174.15	2185.10	2183.40	2192.96	206876	4536.71	15539	70559	34.11
ESSARSHPNG	EQ	02-Jun-2023	9.40	9.50	9.55	9.05	9.10	9.10	9.24	283119	26.15	707	209988	74.17
ESSENTIA	EQ	02-Jun-2023	6.70	6.85	6.85	6.65	6.80	6.75	6.76	343150	23.18	469	296014	86.26
ESTER	EQ	02-Jun-2023	111.75	112.00	113.45	111.20	112.75	112.70	112.57	65314	73.53	1599	32936	50.43
ETHOSLTD	EQ	02-Jun-2023	1253.35	1265.00	1332.00	1251.05	1279.00	1276.00	1302.96	141271	1840.70	11459	60364	42.73
EUROBOND	SM	02-Jun-2023	122.50	122.40	127.50	122.40	124.00	124.00	124.36	32000	39.80	30	23000	71.88
EUROTEXIND	EQ	02-Jun-2023	13.35	13.85	14.00	13.25	14.00	14.00	13.89	4241	0.59	53	4240	99.98
EVEREADY	EQ	02-Jun-2023	330.90	332.90	334.00	327.00	327.05	328.75	330.84	39210	129.72	1833	20368	51.95
EVERESTIND	EQ	02-Jun-2023	826.90	837.85	837.85	810.00	811.05	812.35	818.59	13742	112.49	1392	7379	53.70
EXCEL	EQ	02-Jun-2023	0.40	0.40	0.40	0.35	0.40	0.40	0.39	2385179	9.22	1338	2278098	95.51
EXCELINDUS	EQ	02-Jun-2023	838.80	838.00	844.00	834.95	836.00	838.40	838.12	9548	80.02	865	6565	68.76
EXIDEIND	EQ	02-Jun-2023	211.40	211.95	213.00	210.00	211.30	211.75	211.62	1439067	3045.35	15796	686042	47.67
EXPLEOSOL	EQ	02-Jun-2023	1549.90	1560.00	1560.00	1500.90	1523.00	1525.35	1528.64	32959	503.82	4369	15631	47.43
EXXARO	EQ	02-Jun-2023	114.50	115.65	116.40	113.20	114.20	113.75	114.68	55631	63.80	1307	31569	56.75
FACT	EQ	02-Jun-2023	302.05	304.40	309.40	302.00	307.00	307.35	306.42	281199	861.66	5253	110672	39.36
FAIRCHEMOR	EQ	02-Jun-2023	1329.80	1363.00	1398.70	1331.10	1355.00	1350.50	1367.96	93205	1275.01	11557	42983	46.12
FAZE3Q	EQ	02-Jun-2023	347.75	346.80	361.80	346.80	353.95	352.65	355.25	17312	61.50	1794	8496	49.08
FCL	EQ	02-Jun-2023	296.60	298.00	317.55	295.15	313.50	312.85	310.97	1582665	4921.54	33139	419098	26.48
FCONSUMER	BE	02-Jun-2023	1.05	1.05	1.10	1.00	1.05	1.00	1.02	3847736	39.32	1556	-	-
FCSSOFT	EQ	02-Jun-2023	2.15	2.20	2.20	2.15	2.20	2.15	2.18	1556297	33.86	1542	812850	52.23
FDC	EQ	02-Jun-2023	296.15	299.05	299.05	293.00	297.05	297.05	296.47	150689	446.74	4448	104626	69.43
FEDERALBNK	EQ	02-Jun-2023	125.50	125.95	126.95	125.80	126.25	126.15	126.32	10542134	13317.30	41931	4696068	44.55
FEL	BZ	02-Jun-2023	0.70	0.75	0.75	0.70	0.75	0.75	0.74	1351376	9.96	628	-	-
FELDVR	BE	02-Jun-2023	4.30	4.40	4.40	4.15	4.15	4.15	4.23	56568	2.40	86	-	-
FELIX	SM	02-Jun-2023	91.05	92.10	95.60	92.10	95.00	95.00	94.14	5000	4.71	5	4000	80.00
FIBERWEB	EQ	02-Jun-2023	31.60	31.40	32.00	29.55	31.70	30.60	31.19	141809	44.23	1062	36814	25.96
FIDEL	SM	02-Jun-2023	74.15	75.00	75.00	74.00	75.00	75.00	74.27	24000	17.82	7	18000	75.00
FIEMIND	EQ	02-Jun-2023	1775.20	1794.00	1809.90	1774.00	1786.30	1789.20	1790.99	40101	718.20	4321	24797	61.84
FILATEX	EQ	02-Jun-2023	36.75	37.00	37.35	36.75	37.30	37.20	37.05	201375	74.62	1199	130585	64.85
FINCABLES	EQ	02-Jun-2023	789.45	796.25	808.50	781.00	793.00	795.40	797.23	518605	4134.47	20356	145951	28.14
FINEORG	EQ	02-Jun-2023	4505.25	4525.00	4548.65	4490.00	4505.00	4498.95	4511.22	28807	1299.55	8799	17062	59.23
FINOPB	EQ	02-Jun-2023	208.30	209.90	211.85	207.60	210.05	210.30	210.18	69595	146.28	2702	35860	51.53
FINPIPE	EQ	02-Jun-2023	173.00	174.45	175.40	171.00	171.70	171.85	172.87	596116	1030.52	10296	321842	53.99
FIVESTAR	EQ	02-Jun-2023	544.30	546.00	554.50	542.35	545.15	548.25	545.98	451015	2462.44	7380	384325	85.21
FLEXITUFF	EQ	02-Jun-2023	25.60	25.95	26.85	25.70	26.55	26.65	26.64	29626	7.89	160	23238	78.44
FLFL	BZ	02-Jun-2023	4.85	4.85	4.90	4.75	4.85	4.80	4.82	72023	3.47	190	-	-
FLUOROCHEM	EQ	02-Jun-2023	3351.00	3351.95	3367.85	3290.20	3304.00	3301.20	3316.12	67466	2237.25	9445	47869	70.95
FMGOETZE	EQ	02-Jun-2023	320.05	323.90	323.90	320.00	321.65	321.15	321.47	27563	88.61	1728	17679	64.14
FMNL	EQ	02-Jun-2023	4.60	4.60	4.60	4.45	4.50	4.45	4.50	157513	7.09	267	106533	67.63
FOCE	SM	02-Jun-2023	607.00	615.00	615.00	615.00	615.00	615.00	615.00	200	1.23	1	200	100.00
FOCUS	EQ	02-Jun-2023	562.45	560.00	590.55	559.05	590.55	590.55	584.97	41756	244.26	1371	22104	52.94
FOODSIN	EQ	02-Jun-2023	171.75	174.00	179.40	167.50	175.00	173.35	174.51	1391856	2428.99	13441	537225	38.60
FORCEMOT	EQ	02-Jun-2023	1841.25	1859.00	1929.90	1836.05	1905.10	1920.30	1895.86	320895	6083.72	14973	104079	32.43
FORTIS	EQ	02-Jun-2023	278.85	280.75	281.10	275.40	276.60	276.25	277.99	224222	623.31	4445	113530	50.63
FOSECOIND	EQ	02-Jun-2023	2874.30	2919.00	2919.00	2835.10	2840.10	2858.35	2886.39	7204	207.94	2225	3910	54.28
FRETAIL	BZ	02-Jun-2023	2.80	2.75	2.90	2.75	2.85	2.80	2.80	1163637	32.62	1540	-	-
FROG	SM	02-Jun-2023	170.50	171.05	204.60	171.05	204.00	204.55	189.55	440000	834.00	429	347200	78.91
FSC	BZ	02-Jun-2023	11.20	11.30	11.75	10.75	11.70	11.30	11.55	35923	4.15	226	-	-
FSL	EQ	02-Jun-2023	134.10	134.85	134.85	130.55	130.75	131.30	132.36	1966789	2603.31	13228	905038	46.02
FUSION	EQ	02-Jun-2023	514.05	519.15	523.55	502.35	503.40	506.30	511.53	148426	759.25	6509	77029	51.90
GABRIEL	EQ	02-Jun-2023	178.80	180.10	185.15	178.15	178.50	179.00	181.62	828219	1504.17	12473	424091	51.21
GAEL	EQ	02-Jun-2023	252.25	257.00	259.30	253.10	256.90	255.10	255.86	747208	1911.82	13078	281265	37.64
GAIL	EQ	02-Jun-2023	105.35	105.80	106.15	104.40	104.75	104.60	104.72	9624201	10078.47	34811	7026465	73.01
GAL	EQ	02-Jun-2023	3.00	3.00	3.30	2.95	3.30	3.25	3.26	8492810	277.18	1021	5765349	67.89
GALAXYSURF	EQ	02-Jun-2023	2463.90	2460.00	2476.45	2454.05	2470.50	2463.05	2462.46	8639	212.73	2090	5249	60.76
GALLANTT	EQ	02-Jun-2023	53.45	53.15	54.40	53.10	54.25	54.20	53.96	69966	37.75	522	53263	76.13
GANDHITUBE	EQ	02-Jun-2023	545.10	550.00	550.00	545.00	545.70	545.15	545.77	4929	26.90	266	4341	88.07
GANECOS	EQ	02-Jun-2023	969.60	969.55	987.00	952.20	976.00	975.05	974.78	21006	204.76	2911	11640	55.41
GANESHBE	EQ	02-Jun-2023	154.15	155.00	156.70	153.00	156.10	155.35	155.31	88426	137.33	2376	39849	45.06
GANESHHOUC	EQ	02-Jun-2023	359.65	357.20	370.00	357.20	364.15	368.55	365.30	24648	90.04	893	14434	58.56
GANGAFORGE	EQ	02-Jun-2023	3.85	4.00	4.60	3.85	4.60	4.60	4.51	3713725	167.31	1364	2450655	65.99
GANGESSECU	EQ	02-Jun-2023	103.05	104.35	104.95	102.65	103.35	103.10	103.12	2462	2.54	45	2256	91.63
GARFIBRES	EQ	02-Jun-2023	3061.40	3064.30	3090.00	3035.00	3087.00	3075.20	3065.45	6341	194.38	2087	3324	52.42
GATEWAY	EQ	02-Jun-2023	66.00	66.75	69.90	66.35	69.40	69.35	69.03	1681485	1160.66	8910	1153347	68.59
GATI	EQ	02-Jun-2023	115.20	115.95	117.40	115.40	116.00	115.75	116.33	292217	339.93	4603	115431	39.50
GAYAHWS	BE	02-Jun-2023	0.65	0.65	0.70	0.65	0.65	0.65	0.69	34937	0.24	28	-	-
GAYAPROJ	BE	02-Jun-2023	4.95	5.15	5.15	5.15	5.15	5.15	5.15	183786	9.46	157	-	-
GEECEE	EQ	02-Jun-2023	145.40	145.90	147.80	144.35	146.30	145.50	146.18	7539	11.02	226	4413	58.54
GEEKAYWIRE	EQ	02-Jun-2023	213.15	223.80	223.80	223.80	223.80	223.80	223.80	36183	80.98	174	36183	100.00
GENCON	EQ	02-Jun-2023	59.00	59.00	61.95	58.05	58.50	58.65	60.50	118301	71.57	735	71378	60.34
GENESYS	EQ	02-Jun-2023	330.55	333.85	336.95	323.95	325.35	326.60	330.84	30269	100.14	1431	20454	67.57
GENUSPAPER	EQ	02-Jun-2023	14.10	14.10	14.50	14.00	14.35	14.40	14.27	190341	27.16	645	152218	79.97
GENUSPOWER	EQ	02-Jun-2023	91.25	91.70	98.90	91.70	98.40	98.10	96.64	3122291	3017.33	15863	1249089	40.01
GEOJITFSL	EQ	02-Jun-2023	43.45	43.80	44.00	43.45	43.65	43.70	43.77	200391	87.70	1267	113538	56.66
GEPIL	EQ	02-Jun-2023	131.50	131.90	134.00	131.50	132.75	132.15	132.72	86847	115.27	1914	36900	42.49
GESHIP	EQ	02-Jun-2023	683.50	690.45	695.80	682.85	685.50	686.80	686.98	68229	468.72	4077	35100	51.44
GET&D	BE	02-Jun-2023	180.55	182.75	182.75	178.00	181.35	180.20	180.05	29126	52.44	506	-	-
GFLLIMITED	EQ	02-Jun-2023	55.80	56.55	56.55	55.55	55.80	56.15	56.21	86971	48.88	1197	62960	72.39
GHCL	EQ	02-Jun-2023	484.65	487.95	489.45	485.10	488.00	487.00	487.05	136016	662.47	4782	91185	67.04
GICHSGFIN	EQ	02-Jun-2023	168.30	169.30	170.50	168.20	168.95	169.25	169.52	138249	234.36	1981	76832	55.58
GICL	SM	02-Jun-2023	40.80	41.00	41.00	40.50	40.80	40.80	40.61	30000	12.18	5	30000	100.00
GICRE	EQ	02-Jun-2023	185.75	186.90	189.50	184.60	186.05	186.60	187.08	971014	1816.60	11290	324161	33.38
GILLANDERS	EQ	02-Jun-2023	66.95	65.75	67.55	65.50	65.55	65.95	66.15	9803	6.48	340	7381	75.29
GILLETTE	EQ	02-Jun-2023	4427.55	4474.95	4474.95	4406.15	4420.00	4445.00	4442.83	7290	323.88	2622	4391	60.23
GILT5YBEES	EQ	02-Jun-2023	52.48	54.05	54.05	52.44	52.50	52.56	52.57	3503225	1841.52	1043	3399508	97.04
GINNIFILA	EQ	02-Jun-2023	22.00	22.00	22.45	22.00	22.10	22.15	22.21	26065	5.79	164	17225	66.08
GIPCL	EQ	02-Jun-2023	93.00	93.65	94.50	92.30	93.55	93.60	93.24	470435	438.62	3055	267211	56.80
GISOLUTION	BE	02-Jun-2023	20.05	19.05	19.05	19.05	19.05	19.05	19.05	8297	1.58	96	-	-
GKWLIMITED	EQ	02-Jun-2023	530.10	533.10	565.00	533.10	565.00	555.80	549.61	1431	7.86	90	1215	84.91
GLAND	EQ	02-Jun-2023	932.45	936.00	937.00	920.00	923.40	922.25	924.84	332720	3077.12	38991	217189	65.28
GLAXO	EQ	02-Jun-2023	1327.20	1332.75	1400.00	1289.70	1392.00	1390.95	1367.06	233374	3190.37	17553	97727	41.88
GLENMARK	EQ	02-Jun-2023	609.60	613.85	615.35	608.50	614.00	614.15	612.02	770385	4714.94	13489	200938	26.08
GLOBAL	EQ	02-Jun-2023	195.95	198.00	199.45	194.05	196.25	196.10	196.55	52354	102.90	1624	32960	62.96
GLOBALVECT	EQ	02-Jun-2023	58.55	58.55	61.00	58.55	60.50	60.30	59.96	12938	7.76	268	6374	49.27
GLOBE	EQ	02-Jun-2023	2.95	2.95	2.95	2.85	2.95	2.95	2.92	620660	18.12	374	322262	51.92
GLOBUSSPR	EQ	02-Jun-2023	1010.15	1020.70	1115.75	1011.00	1112.30	1105.80	1080.96	675435	7301.18	33312	247451	36.64
GLS	EQ	02-Jun-2023	542.90	548.00	554.80	542.15	547.00	547.85	548.02	142800	782.57	7588	67475	47.25
GMBREW	EQ	02-Jun-2023	559.30	559.30	577.95	559.30	575.00	574.10	574.07	227610	1306.64	5888	114946	50.50
GMDCLTD	EQ	02-Jun-2023	169.70	170.00	170.50	166.20	167.20	167.25	167.44	998644	1672.17	7068	568988	56.98
GMMPFAUDLR	EQ	02-Jun-2023	1447.65	1462.15	1466.75	1438.70	1449.00	1449.30	1448.44	67606	979.23	6497	46349	68.56
GMRINFRA	EQ	02-Jun-2023	40.80	41.10	41.50	40.85	41.25	41.30	41.20	7492897	3087.01	9556	3202122	42.74
GMRP&UI	EQ	02-Jun-2023	16.95	17.15	17.15	16.85	17.00	16.95	16.99	191141	32.47	714	152862	79.97
GNA	EQ	02-Jun-2023	739.50	744.85	747.85	737.00	739.00	738.85	741.66	35885	266.14	3360	21227	59.15
GNFC	EQ	02-Jun-2023	583.10	587.00	587.65	581.30	584.50	585.35	584.65	475039	2777.31	12251	159355	33.55
GOACARBON	EQ	02-Jun-2023	470.90	472.90	500.80	472.05	493.35	495.70	491.40	226370	1112.39	8289	64032	28.29
GOCLCORP	EQ	02-Jun-2023	334.80	327.05	327.05	316.10	318.95	318.40	320.01	60887	194.85	3283	32108	52.73
GOCOLORS	EQ	02-Jun-2023	1089.50	1100.00	1120.00	1082.05	1114.00	1099.50	1094.92	21807	238.77	2988	12289	56.35
GODFRYPHLP	EQ	02-Jun-2023	1717.85	1731.80	1732.60	1700.05	1705.90	1704.50	1709.22	54641	933.94	7497	34179	62.55
GODHA	BE	02-Jun-2023	1.35	1.30	1.35	1.30	1.30	1.30	1.30	800052	10.43	571	-	-
GODHA-RE	BE	02-Jun-2023	0.05	0.10	0.10	0.05	0.10	0.10	0.08	13799704	11.53	1367	-	-
GODREJAGRO	EQ	02-Jun-2023	430.55	432.00	437.55	431.25	435.60	434.85	434.76	84692	368.21	3266	52620	62.13
GODREJCP	EQ	02-Jun-2023	1054.20	1055.60	1064.20	1054.20	1062.40	1060.95	1060.41	529865	5618.75	27260	364964	68.88
GODREJIND	EQ	02-Jun-2023	481.25	482.40	484.20	478.05	482.05	481.25	481.41	93196	448.65	3994	54434	58.41
GODREJPROP	EQ	02-Jun-2023	1402.70	1407.00	1442.70	1405.50	1427.00	1427.45	1431.47	1059866	15171.62	40227	459485	43.35
GOENKA	BZ	02-Jun-2023	0.70	0.65	0.75	0.65	0.75	0.75	0.72	300245	2.16	168	-	-
GOKEX	EQ	02-Jun-2023	453.45	455.55	459.45	450.35	457.70	456.80	453.84	332758	1510.20	8744	184736	55.52
GOKUL	EQ	02-Jun-2023	30.05	30.40	30.40	29.70	30.10	30.05	29.98	56432	16.92	484	42896	76.01
GOKULAGRO	EQ	02-Jun-2023	99.45	100.45	100.90	99.20	100.45	100.20	99.92	88499	88.43	1377	63468	71.72
GOLDBEES	EQ	02-Jun-2023	50.99	51.33	51.61	51.12	51.39	51.32	51.32	2845619	1460.32	18150	2073078	72.85
GOLDENTOBC	BZ	02-Jun-2023	43.75	41.95	43.30	41.60	41.60	41.80	42.30	9781	4.14	156	-	-
GOLDIAM	EQ	02-Jun-2023	133.55	134.35	136.80	134.00	135.00	135.05	135.20	142579	192.77	2282	65732	46.10
GOLDSHARE	EQ	02-Jun-2023	51.20	51.70	51.70	51.35	51.60	51.50	51.50	41256	21.25	381	27365	66.33
GOLDTECH	EQ	02-Jun-2023	66.20	69.50	69.50	69.50	69.50	69.50	69.50	126375	87.83	214	55130	43.62
GOODLUCK	EQ	02-Jun-2023	460.10	463.80	467.90	456.25	459.70	458.45	460.28	96625	444.74	3223	42782	44.28
GOODYEAR	EQ	02-Jun-2023	1216.30	1220.00	1223.85	1201.00	1212.00	1210.75	1214.37	21370	259.51	2368	12275	57.44
GOYALALUM	EQ	02-Jun-2023	13.40	12.75	13.40	12.75	12.75	12.75	12.82	4990708	639.58	3202	3410213	68.33
GPIL	EQ	02-Jun-2023	360.65	362.45	375.00	360.90	369.10	367.25	369.21	426953	1576.37	8643	261005	61.13
GPPL	EQ	02-Jun-2023	110.20	109.75	111.00	108.55	110.95	110.65	110.36	1342969	1482.09	9377	789440	58.78
GPTINFRA	EQ	02-Jun-2023	55.55	55.70	59.50	54.05	58.60	58.85	58.10	301360	175.09	1779	184007	61.06
GRANULES	EQ	02-Jun-2023	288.05	289.25	291.00	283.35	287.00	286.95	286.08	1373742	3930.01	18203	341045	24.83
GRAPHITE	EQ	02-Jun-2023	335.55	337.80	381.00	337.45	376.50	375.45	366.90	15400958	56506.32	181760	1796382	11.66
GRASIM	EQ	02-Jun-2023	1702.45	1708.05	1719.00	1700.00	1709.90	1710.55	1706.91	578853	9880.51	26637	309991	53.55
GRAUWEIL	EQ	02-Jun-2023	107.70	107.10	108.65	106.50	107.50	107.30	107.30	332222	356.46	4564	146629	44.14
GRAVITA	EQ	02-Jun-2023	606.75	612.95	621.45	610.00	618.00	617.65	617.88	168180	1039.15	9336	80398	47.80
GRCL	SM	02-Jun-2023	43.65	43.70	43.70	40.55	41.40	41.40	42.91	32000	13.73	8	24000	75.00
GREAVESCOT	EQ	02-Jun-2023	129.35	130.65	133.65	130.30	131.40	130.80	132.01	2570611	3393.45	22027	1121959	43.65
GREENLAM	EQ	02-Jun-2023	360.90	361.00	371.15	360.80	363.50	366.20	366.50	52529	192.52	3341	23900	45.50
GREENPANEL	EQ	02-Jun-2023	324.50	325.95	329.20	318.20	319.40	319.15	321.20	282749	908.19	13883	172871	61.14
GREENPLY	EQ	02-Jun-2023	162.30	164.00	169.15	163.10	165.50	165.50	166.53	331960	552.81	6818	149473	45.03
GREENPOWER	EQ	02-Jun-2023	8.95	9.00	9.10	8.95	8.95	9.00	9.01	2131470	191.98	2161	979024	45.93
GRINDWELL	EQ	02-Jun-2023	2116.95	2116.95	2122.40	2080.00	2097.00	2089.60	2101.50	14434	303.33	4359	6876	47.64
GRINFRA	EQ	02-Jun-2023	1268.05	1265.00	1286.40	1235.00	1285.00	1277.10	1262.73	46160	582.88	4687	21136	45.79
GRMOVER	EQ	02-Jun-2023	173.30	174.65	174.95	170.00	171.00	170.95	172.21	51009	87.84	734	39147	76.75
GROBTEA	EQ	02-Jun-2023	759.30	778.20	800.00	750.25	800.00	783.45	774.73	284	2.20	45	251	88.38
GRPLTD	EQ	02-Jun-2023	3800.95	3800.95	3802.05	3650.00	3673.00	3728.25	3704.60	695	25.75	214	450	64.75
GRSE	EQ	02-Jun-2023	456.40	459.40	469.00	458.00	464.55	463.40	464.16	437061	2028.66	11576	131489	30.08
GRWRHITECH	EQ	02-Jun-2023	730.10	725.00	785.80	719.00	775.00	776.40	760.34	244650	1860.16	17358	144365	59.01
GSFC	EQ	02-Jun-2023	158.85	159.70	160.90	158.80	160.00	160.30	159.93	1372429	2194.97	8084	598361	43.60
GSLSU	EQ	02-Jun-2023	197.05	199.90	204.15	192.50	194.65	194.00	199.48	173463	346.02	6460	50155	28.91
GSPL	EQ	02-Jun-2023	304.30	304.80	304.80	300.50	302.50	302.60	302.08	214734	648.66	4291	124617	58.03
GSS	EQ	02-Jun-2023	184.40	185.50	188.20	181.00	181.25	184.65	185.18	19954	36.95	505	10770	53.97
GSTL	SM	02-Jun-2023	92.40	94.00	94.00	87.80	90.50	89.15	88.71	23000	20.40	23	17000	73.91
GTL	EQ	02-Jun-2023	5.70	5.80	5.85	5.65	5.75	5.75	5.74	344364	19.78	512	179903	52.24
GTLINFRA	EQ	02-Jun-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.81	19909352	160.70	10230	11729174	58.91
GTPL	EQ	02-Jun-2023	108.15	108.70	109.90	107.50	109.80	109.35	109.08	43748	47.72	935	24657	56.36
GUFICBIO	EQ	02-Jun-2023	199.70	201.00	202.20	198.50	199.10	199.15	199.99	56695	113.38	2190	30483	53.77
GUJALKALI	EQ	02-Jun-2023	649.15	652.40	657.90	647.10	648.00	649.35	652.15	53328	347.78	6057	20018	37.54
GUJAPOLLO	EQ	02-Jun-2023	197.45	198.85	198.85	194.20	197.00	195.85	195.84	2845	5.57	178	1700	59.75
GUJGASLTD	EQ	02-Jun-2023	488.25	490.00	492.20	473.10	476.10	475.00	478.85	3389105	16228.59	48900	2090749	61.69
GUJRAFFIA	BE	02-Jun-2023	29.05	29.00	29.00	28.45	28.45	28.45	28.74	372	0.11	11	-	-
GULFOILLUB	EQ	02-Jun-2023	455.10	457.00	467.60	454.95	459.00	458.00	460.19	63643	292.88	7376	23895	37.55
GULFPETRO	EQ	02-Jun-2023	36.20	36.65	37.30	36.10	36.55	36.40	36.65	57110	20.93	452	43508	76.18
GULPOLY	EQ	02-Jun-2023	254.45	258.90	269.30	258.15	266.00	264.30	264.72	146273	387.21	5152	73945	50.55
GVKPIL	EQ	02-Jun-2023	2.45	2.40	2.50	2.40	2.45	2.40	2.44	1679465	40.95	1025	672987	40.07
HAL	EQ	02-Jun-2023	3080.75	3094.00	3174.90	3084.10	3162.00	3167.95	3136.50	1346060	42219.12	74734	470865	34.98
HAPPSTMNDS	EQ	02-Jun-2023	918.85	925.00	945.00	924.95	931.75	928.90	934.78	491253	4592.12	21978	188425	38.36
HARDWYN	EQ	02-Jun-2023	518.90	526.70	622.65	522.05	622.65	622.10	600.82	1845112	11085.73	49134	145148	7.87
HARIOMPIPE	EQ	02-Jun-2023	664.65	676.00	688.20	650.65	660.00	656.75	664.91	141822	942.99	7595	72064	50.81
HARRMALAYA	EQ	02-Jun-2023	118.80	120.00	120.15	118.95	119.50	119.50	119.57	11733	14.03	233	8315	70.87
HARSHA	EQ	02-Jun-2023	429.75	433.65	438.60	430.25	432.15	433.00	434.69	100685	437.67	4830	43712	43.41
HATHWAY	EQ	02-Jun-2023	13.95	14.10	14.75	14.05	14.65	14.55	14.48	8487937	1228.70	9192	3436500	40.49
HATSUN	EQ	02-Jun-2023	873.55	877.60	892.00	874.60	879.50	881.25	884.17	14382	127.16	2350	6859	47.69
HAVELLS	EQ	02-Jun-2023	1331.90	1334.00	1342.35	1326.25	1330.00	1331.45	1335.64	944335	12612.88	30689	627678	66.47
HAVISHA	BE	02-Jun-2023	1.75	1.80	1.80	1.70	1.80	1.80	1.72	43741	0.75	60	-	-
HBANKETF	EQ	02-Jun-2023	442.99	440.51	445.99	440.51	443.00	443.33	444.73	14834	65.97	138	13614	91.78
HBLPOWER	EQ	02-Jun-2023	108.40	109.10	114.00	108.40	112.60	112.30	111.92	4620319	5170.87	22470	2134412	46.20
HBSL	EQ	02-Jun-2023	47.20	48.40	48.40	46.00	46.00	46.55	46.83	9211	4.31	249	5978	64.90
HCC	EQ	02-Jun-2023	18.30	18.40	19.10	18.40	18.65	18.65	18.72	31097903	5821.97	14876	9648527	31.03
HCG	EQ	02-Jun-2023	320.40	323.00	323.00	315.00	319.60	317.70	317.95	214003	680.42	5796	137877	64.43
HCL-INSYS	EQ	02-Jun-2023	13.90	14.00	14.15	13.85	14.00	14.05	14.00	766572	107.34	1884	342331	44.66
HCLTECH	EQ	02-Jun-2023	1141.90	1148.00	1151.10	1131.60	1137.70	1137.05	1138.67	1336554	15218.92	91376	888316	66.46
HDFC	EQ	02-Jun-2023	2646.70	2651.50	2655.00	2634.55	2641.85	2645.90	2644.61	4065864	107526.11	149323	3031775	74.57
HDFC	W3	02-Jun-2023	468.80	471.00	478.00	462.10	471.45	472.50	467.18	90600	423.27	68	80400	88.74
HDFCAMC	EQ	02-Jun-2023	1950.00	1954.95	1968.00	1930.05	1965.00	1964.90	1951.25	322020	6283.43	18392	142910	44.38
HDFCBANK	EQ	02-Jun-2023	1604.00	1612.45	1614.80	1601.00	1605.50	1606.50	1607.62	8929855	143558.02	316938	3288557	36.83
HDFCBSE500	EQ	02-Jun-2023	27.29	27.97	27.97	26.51	26.81	26.81	26.97	1834	0.49	69	1281	69.85
HDFCGROWTH	EQ	02-Jun-2023	94.70	94.31	94.79	94.31	94.33	94.33	94.46	1113	1.05	31	726	65.23
HDFCLIFE	EQ	02-Jun-2023	582.20	585.30	586.00	572.95	576.10	576.40	577.80	3192761	18447.93	67255	1941110	60.80
HDFCLOWVOL	EQ	02-Jun-2023	140.55	140.55	140.55	140.55	140.55	140.55	140.55	8	0.01	2	8	100.00
HDFCMFGETF	EQ	02-Jun-2023	52.53	53.29	53.29	52.73	52.95	52.93	52.89	383414	202.79	1225	304242	79.35
HDFCMID150	EQ	02-Jun-2023	125.92	126.93	128.00	126.78	128.00	127.52	127.13	6778	8.62	34	4306	63.53
HDFCMOMENT	EQ	02-Jun-2023	203.19	204.59	206.29	204.23	204.88	205.80	204.63	4176	8.55	37	3168	75.86
HDFCNEXT50	EQ	02-Jun-2023	421.93	421.99	424.00	420.31	423.60	423.87	422.93	372	1.57	23	175	47.04
HDFCNIF100	EQ	02-Jun-2023	185.92	186.10	186.48	183.00	183.90	185.04	185.51	1587	2.94	28	1364	85.95
HDFCNIFETF	EQ	02-Jun-2023	200.62	202.40	202.40	200.81	202.05	201.55	201.44	12878	25.94	368	7720	59.95
HDFCNIFIT	EQ	02-Jun-2023	297.28	297.50	297.50	295.01	296.45	296.31	296.71	575	1.71	33	439	76.35
HDFCPVTBAN	EQ	02-Jun-2023	223.26	223.00	225.00	223.00	225.00	223.66	223.83	544	1.22	21	387	71.14
HDFCQUAL	EQ	02-Jun-2023	42.84	43.05	43.05	41.30	42.90	42.41	42.28	6642	2.81	115	4614	69.47
HDFCSENETF	EQ	02-Jun-2023	683.76	686.69	686.70	680.03	685.88	684.64	685.10	1768	12.11	153	1540	87.10
HDFCSILVER	EQ	02-Jun-2023	70.33	71.50	71.60	70.82	71.57	71.51	71.46	66668	47.64	291	47497	71.24
HDFCSML250	EQ	02-Jun-2023	100.24	101.20	103.75	99.99	101.00	101.03	100.90	173977	175.54	999	115411	66.34
HDFCVALUE	EQ	02-Jun-2023	96.51	96.52	97.79	96.50	96.55	96.65	97.66	11462	11.19	54	10320	90.04
HDIL	BZ	02-Jun-2023	2.45	2.55	2.55	2.55	2.55	2.55	2.55	98990	2.52	147	-	-
HEADSUP	EQ	02-Jun-2023	13.10	13.05	13.20	12.80	12.95	13.05	13.02	40743	5.30	472	7516	18.45
HEALTHY	EQ	02-Jun-2023	8.36	8.49	8.49	8.31	8.43	8.41	8.38	68167	5.71	344	44103	64.70
HECPROJECT	EQ	02-Jun-2023	35.40	36.40	36.40	34.05	34.30	34.50	35.17	1117	0.39	47	835	74.75
HEG	EQ	02-Jun-2023	1188.45	1193.00	1314.90	1191.25	1301.50	1303.40	1288.27	2613970	33675.11	118137	403627	15.44
HEIDELBERG	EQ	02-Jun-2023	169.30	170.15	171.45	169.50	169.60	169.95	170.25	178878	304.54	3362	118400	66.19
HEMIPROP	EQ	02-Jun-2023	96.05	96.05	102.45	95.85	99.95	99.85	100.02	3177376	3177.91	17335	1238041	38.96
HERANBA	EQ	02-Jun-2023	329.80	330.00	333.45	329.00	330.00	330.35	331.17	28542	94.52	2393	17789	62.33
HERCULES	EQ	02-Jun-2023	269.95	271.70	272.55	263.15	264.00	264.45	265.72	140027	372.08	3878	58803	41.99
HERITGFOOD	EQ	02-Jun-2023	209.30	210.70	210.85	206.35	208.55	208.20	208.34	247771	516.20	4322	127771	51.57
HEROMOTOCO	EQ	02-Jun-2023	2800.40	2836.00	2912.65	2836.00	2887.00	2892.65	2880.60	2090599	60221.72	105609	862856	41.27
HESTERBIO	EQ	02-Jun-2023	1650.50	1651.85	1656.00	1629.00	1629.00	1636.90	1641.69	2643	43.39	295	1487	56.26
HEUBACHIND	EQ	02-Jun-2023	311.85	314.00	314.80	311.00	313.50	313.90	313.44	10676	33.46	691	7920	74.19
HEXATRADEX	EQ	02-Jun-2023	146.10	142.75	146.80	139.55	146.60	145.60	145.46	1475	2.15	156	1181	80.07
HFCL	EQ	02-Jun-2023	64.55	64.90	65.45	64.30	64.55	64.65	64.74	5684496	3680.32	9974	3741559	65.82
HGINFRA	EQ	02-Jun-2023	930.90	932.00	949.20	931.70	944.00	942.95	942.05	106658	1004.77	7854	53359	50.03
HGS	EQ	02-Jun-2023	1134.55	1135.80	1148.80	1135.80	1141.30	1141.35	1142.92	11049	126.28	1538	6865	62.13
HIKAL	EQ	02-Jun-2023	310.40	312.25	323.35	305.10	319.90	319.45	317.01	1466172	4647.85	22723	533784	36.41
HIL	EQ	02-Jun-2023	2829.40	2850.00	2897.80	2817.05	2850.10	2859.30	2865.23	23353	669.12	4978	11135	47.68
HILTON	EQ	02-Jun-2023	164.95	166.25	167.00	158.60	161.95	161.45	163.92	153723	251.98	1461	50248	32.69
HIMATSEIDE	EQ	02-Jun-2023	103.30	104.00	104.75	100.65	101.75	102.00	102.78	1867082	1918.99	11426	801174	42.91
HINDALCO	EQ	02-Jun-2023	406.35	412.05	421.90	412.05	420.30	420.75	417.07	11695310	48778.10	97308	6590995	56.36
HINDCOMPOS	EQ	02-Jun-2023	316.25	318.95	320.95	315.05	319.95	320.10	318.83	6685	21.31	368	4693	70.20
HINDCON	EQ	02-Jun-2023	88.65	90.95	91.00	88.65	88.70	89.40	90.00	10006	9.01	259	6490	64.86
HINDCOPPER	EQ	02-Jun-2023	111.60	112.35	114.65	112.10	113.60	113.80	113.62	4414157	5015.34	19970	1843374	41.76
HINDMOTORS	EQ	02-Jun-2023	14.70	14.70	15.25	14.65	14.95	15.00	15.06	996900	150.10	2150	613595	61.55
HINDNATGLS	BE	02-Jun-2023	11.00	11.55	11.55	10.55	11.50	11.40	11.15	107251	11.96	185	-	-
HINDOILEXP	EQ	02-Jun-2023	183.50	184.50	187.70	183.45	186.55	186.30	185.81	637252	1184.08	6968	257639	40.43
HINDPETRO	EQ	02-Jun-2023	260.25	260.90	260.90	257.30	258.65	258.55	258.99	2541167	6581.26	30614	1465306	57.66
HINDUNILVR	EQ	02-Jun-2023	2697.90	2710.00	2738.20	2691.65	2711.05	2716.70	2722.86	1509260	41095.06	95015	1135506	75.24
HINDWAREAP	EQ	02-Jun-2023	536.85	540.00	540.00	510.00	511.00	515.10	527.16	181558	957.10	7374	78385	43.17
HINDZINC	EQ	02-Jun-2023	305.65	306.00	307.15	305.00	306.65	306.50	306.37	273163	836.88	8009	144156	52.77
HIRECT	EQ	02-Jun-2023	288.45	294.95	294.95	282.75	286.00	284.15	287.26	23599	67.79	1434	10612	44.97
HISARMETAL	EQ	02-Jun-2023	140.70	142.00	142.70	137.25	140.00	138.70	139.34	24094	33.57	517	17389	72.17
HITECH	EQ	02-Jun-2023	75.95	76.00	79.70	75.50	77.00	77.55	78.05	868421	677.78	7776	336279	38.72
HITECHCORP	EQ	02-Jun-2023	194.70	198.50	211.00	196.15	206.00	206.20	205.95	23812	49.04	628	16902	70.98
HITECHGEAR	EQ	02-Jun-2023	276.60	284.90	329.95	282.90	322.55	321.10	310.84	353355	1098.39	10147	128348	36.32
HLEGLAS	EQ	02-Jun-2023	616.35	619.35	644.00	618.00	639.00	638.00	634.73	258734	1642.27	14170	87980	34.00
HLVLTD	EQ	02-Jun-2023	11.50	11.55	11.80	11.50	11.60	11.55	11.62	307911	35.79	773	193571	62.87
HMT	BZ	02-Jun-2023	30.10	30.30	31.60	30.30	31.60	31.60	31.47	37615	11.84	165	-	-
HMVL	EQ	02-Jun-2023	65.65	65.65	68.90	64.00	65.30	64.80	66.33	333568	221.24	3100	168208	50.43
HNDFDS	EQ	02-Jun-2023	564.95	572.80	572.80	562.80	565.00	565.00	564.99	38518	217.62	3517	31203	81.01
HNGSNGBEES	EQ	02-Jun-2023	268.61	272.96	274.99	268.00	274.31	274.47	273.04	44211	120.71	1221	29051	65.71
HOMEFIRST	EQ	02-Jun-2023	729.45	729.55	767.85	726.80	760.00	761.95	751.07	533850	4009.60	22890	341607	63.99
HOMESFY	SM	02-Jun-2023	428.95	430.00	434.95	410.00	434.95	434.95	427.39	1800	7.69	6	1800	100.00
HONAUT	EQ	02-Jun-2023	40207.55	40250.00	41463.55	40249.95	41248.95	41247.95	41053.36	5627	2310.07	3051	2616	46.49
HONDAPOWER	EQ	02-Jun-2023	2176.25	2198.00	2198.00	2120.25	2142.05	2142.90	2155.19	14051	302.83	3987	6742	47.98
HOVS	EQ	02-Jun-2023	45.35	46.50	46.50	45.05	46.25	45.90	45.74	5077	2.32	124	3241	63.84
HPAL	EQ	02-Jun-2023	420.75	420.70	443.80	419.85	436.00	438.60	433.45	143360	621.40	5158	83088	57.96
HPIL	EQ	02-Jun-2023	93.20	92.90	92.90	88.60	89.90	89.35	89.60	1966	1.76	104	1121	57.02
HPL	EQ	02-Jun-2023	94.25	95.00	100.70	94.55	100.20	98.85	97.92	920419	901.30	6023	583997	63.45
HSCL	EQ	02-Jun-2023	125.40	125.95	127.90	125.80	126.60	126.90	126.76	1869213	2369.48	9848	773938	41.40
HTMEDIA	EQ	02-Jun-2023	19.40	19.45	20.10	19.45	19.75	19.65	19.72	149248	29.44	900	77517	51.94
HUBTOWN	EQ	02-Jun-2023	43.15	43.50	45.10	41.85	43.20	43.20	43.77	174305	76.29	1193	95201	54.62
HUDCO	EQ	02-Jun-2023	58.35	58.60	61.70	58.55	61.20	61.35	60.75	30022801	18238.99	56696	10101021	33.64
HUDCO	N8	02-Jun-2023	1155.54	1151.94	1151.94	1151.94	1151.94	1151.94	1151.94	1	0.01	1	1	100.00
HUDCO	N9	02-Jun-2023	1160.07	1161.00	1164.53	1160.07	1164.53	1164.53	1161.76	45	0.52	3	30	66.67
HUDCO	ND	02-Jun-2023	1193.97	1195.00	1195.00	1194.99	1195.00	1195.00	1195.00	557	6.66	8	557	100.00
HUDCO	NE	02-Jun-2023	1317.35	1334.70	1334.70	1318.10	1327.90	1327.90	1329.49	286	3.80	8	201	70.28
HUHTAMAKI	EQ	02-Jun-2023	281.35	281.35	291.95	280.25	288.50	287.75	288.27	160520	462.74	6994	91756	57.16
HYBRIDFIN	BE	02-Jun-2023	8.45	8.60	8.70	8.05	8.05	8.10	8.11	13442	1.09	56	-	-
IBMFNIFTY	EQ	02-Jun-2023	190.01	193.00	193.00	190.55	192.33	191.98	192.69	1415	2.73	73	1194	84.38
IBREALEST	EQ	02-Jun-2023	67.15	67.60	70.90	67.10	70.10	70.50	69.34	14344388	9945.84	33610	5690566	39.67
IBUCCREDIT	ND	02-Jun-2023	816.00	816.00	816.00	816.00	816.00	816.00	816.00	33	0.27	1	33	100.00
IBUCCREDIT	NH	02-Jun-2023	935.00	990.00	990.00	990.00	990.00	990.00	990.00	45	0.45	2	45	100.00
IBUCCREDIT	NO	02-Jun-2023	950.04	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
IBULHSGFIN	EQ	02-Jun-2023	114.60	115.20	116.20	112.75	113.55	113.55	113.97	7511811	8561.18	27596	2055764	27.37
IBULHSGFIN	NA	02-Jun-2023	970.01	978.00	978.00	978.00	978.00	978.00	978.00	50	0.49	1	50	100.00
IBULHSGFIN	NE	02-Jun-2023	985.00	985.00	985.00	980.00	980.00	980.00	981.79	140	1.37	4	140	100.00
IBULHSGFIN	NH	02-Jun-2023	1042.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
IBULHSGFIN	NN	02-Jun-2023	1015.55	1015.55	1015.55	1015.55	1015.55	1015.55	1015.55	6	0.06	2	6	100.00
IBULHSGFIN	NT	02-Jun-2023	958.40	1000.00	1000.00	1000.00		1000.00	1000.00	1	0.01	1	1	100.00
IBULHSGFIN	NY	02-Jun-2023	1008.55	1009.55	1009.55	1009.55	1009.55	1009.55	1009.55	10	0.10	1	10	100.00
IBULHSGFIN	Y3	02-Jun-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	2	5	100.00
IBULHSGFIN	Y5	02-Jun-2023	984.00	987.45	987.45	987.45	987.45	987.45	987.45	2	0.02	1	2	100.00
IBULHSGFIN	YA	02-Jun-2023	925.00	915.00	915.00	915.00	915.00	915.00	915.00	50	0.46	4	50	100.00
IBULHSGFIN	YV	02-Jun-2023	1013.24	1019.90	1019.90	995.80	1017.00	1017.00	1012.97	38	0.38	6	23	60.53
IBULHSGFIN	YX	02-Jun-2023	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	10	0.10	4	10	100.00
IBULHSGFIN	Z3	02-Jun-2023	963.57	975.00	975.00	971.00	971.00	971.00	973.83	24	0.23	5	24	100.00
IBULHSGFIN	ZB	02-Jun-2023	1009.90	1009.90	1009.90	950.10	950.10	950.10	970.03	9	0.09	3	3	33.33
ICDSLTD	BE	02-Jun-2023	27.80	26.90	27.75	26.45	27.75	26.65	26.70	1023	0.27	22	-	-
ICEMAKE	EQ	02-Jun-2023	371.55	371.55	374.40	354.30	369.00	368.60	364.65	47710	173.98	1920	23638	49.55
ICICI10GS	EQ	02-Jun-2023	217.10	216.70	217.35	216.70	216.85	216.85	216.96	28	0.06	12	16	57.14
ICICI500	EQ	02-Jun-2023	26.43	26.69	26.69	26.43	26.55	26.53	26.53	21786	5.78	305	15693	72.03
ICICI5GSEC	EQ	02-Jun-2023	52.99	53.00	53.24	52.81	53.08	53.03	53.07	1671	0.89	22	1048	62.72
ICICIALPLV	EQ	02-Jun-2023	186.23	187.87	188.22	186.31	187.15	187.10	187.06	63432	118.66	393	60348	95.14
ICICIAUTO	EQ	02-Jun-2023	143.61	145.17	145.20	144.01	145.00	145.12	144.58	15619	22.58	160	8029	51.41
ICICIB22	EQ	02-Jun-2023	63.35	64.70	64.70	63.31	63.50	63.57	63.65	339150	215.87	2038	274538	80.95
ICICIBANK	EQ	02-Jun-2023	936.10	943.00	944.65	935.05	936.60	938.15	939.61	12494376	117399.03	202054	4900317	39.22
ICICIBANKN	EQ	02-Jun-2023	44.09	45.40	45.40	44.20	44.29	44.30	44.38	2531932	1123.60	557	2476903	97.83
ICICIBANKP	EQ	02-Jun-2023	222.13	224.97	224.97	222.00	222.45	222.69	223.21	369725	825.28	1270	360964	97.63
ICICICOMMO	EQ	02-Jun-2023	58.31	59.28	59.28	58.01	58.31	58.48	58.53	13919	8.15	91	11204	80.49
ICICICONSU	EQ	02-Jun-2023	81.09	81.09	81.83	81.01	81.83	81.79	81.38	12118	9.86	62	11251	92.85
ICICIFIN	EQ	02-Jun-2023	17.85	18.01	18.01	17.76	17.79	17.79	17.83	12162	2.17	110	7202	59.22
ICICIFMCG	EQ	02-Jun-2023	525.12	529.78	529.78	526.99	528.66	528.60	528.52	4986	26.35	206	3869	77.60
ICICIGI	EQ	02-Jun-2023	1225.25	1227.10	1236.75	1215.25	1230.00	1232.90	1228.23	652537	8014.65	38303	380207	58.27
ICICIGOLD	EQ	02-Jun-2023	52.48	52.48	52.99	52.48	52.84	52.90	52.82	178865	94.48	3229	128038	71.58
ICICIINFRA	EQ	02-Jun-2023	55.50	55.49	55.77	55.41	55.73	55.72	55.58	2028	1.13	44	771	38.02
ICICILIQ	EQ	02-Jun-2023	999.99	1000.53	1000.65	999.76	999.85	999.99	1000.00	261944	2619.44	260	168533	64.34
ICICILOVOL	EQ	02-Jun-2023	151.10	152.48	152.48	150.82	150.90	150.95	151.04	56618	85.52	811	49350	87.16
ICICIM150	EQ	02-Jun-2023	129.09	129.30	129.99	129.09	129.17	129.34	129.51	23672	30.66	509	16330	68.98
ICICIMCAP	EQ	02-Jun-2023	106.02	107.30	107.30	105.00	106.49	106.37	106.07	3871	4.11	184	2699	69.72
ICICIMOM30	EQ	02-Jun-2023	20.69	20.88	20.88	20.72	20.83	20.81	20.80	10402	2.16	61	7789	74.88
ICICINF100	EQ	02-Jun-2023	201.55	204.90	204.90	201.26	201.41	201.58	201.99	4943	9.98	433	3239	65.53
ICICINIFTY	EQ	02-Jun-2023	201.78	201.86	203.40	201.81	202.79	202.58	202.56	79452	160.93	3607	55500	69.85
ICICINV20	EQ	02-Jun-2023	105.43	106.38	106.38	105.21	105.44	105.43	105.44	31887	33.62	865	27162	85.18
ICICINXT50	EQ	02-Jun-2023	43.55	44.85	44.85	42.25	43.74	43.73	43.69	90429	39.51	972	58782	65.00
ICICIPHARM	EQ	02-Jun-2023	83.61	83.60	84.44	83.51	84.34	84.38	84.14	23982	20.18	163	17776	74.12
ICICIPRULI	EQ	02-Jun-2023	478.00	482.90	482.90	470.00	472.00	471.80	474.90	1283206	6093.98	25677	569147	44.35
ICICISENSX	EQ	02-Jun-2023	692.50	694.00	698.98	691.91	693.25	694.01	694.22	1117	7.75	102	836	74.84
ICICISILVE	EQ	02-Jun-2023	72.85	73.50	74.23	73.50	74.11	74.13	74.05	189669	140.46	724	112129	59.12
ICICITECH	EQ	02-Jun-2023	30.67	30.93	30.93	30.53	30.65	30.59	30.64	418955	128.36	822	337418	80.54
ICIL	EQ	02-Jun-2023	190.45	191.55	195.85	182.70	195.50	193.65	190.33	3203596	6097.34	32135	723291	22.58
ICRA	EQ	02-Jun-2023	4907.70	4979.00	4997.15	4920.05	4930.00	4934.75	4947.98	3500	173.18	906	2331	66.60
IDBI	EQ	02-Jun-2023	55.30	55.65	56.15	55.20	55.45	55.40	55.67	5562945	3096.99	8930	2214129	39.80
IDBIGOLD	EQ	02-Jun-2023	5489.35	5567.95	5567.95	5513.00	5544.70	5522.85	5536.48	125	6.92	61	84	67.20
IDEA	EQ	02-Jun-2023	7.15	7.20	7.25	7.10	7.20	7.15	7.16	30962188	2218.31	35623	8998746	29.06
IDFC	EQ	02-Jun-2023	99.40	99.45	100.05	98.70	98.85	98.90	99.21	2878851	2856.14	12582	1093438	37.98
IDFCFIRSTB	EQ	02-Jun-2023	72.60	73.15	73.25	72.50	72.70	72.90	72.86	22721246	16554.43	58654	10426819	45.89
IDFNIFTYET	EQ	02-Jun-2023	197.26	200.00	200.00	196.00	197.94	197.94	197.71	100	0.20	12	96	96.00
IEL	EQ	02-Jun-2023	7.85	8.05	8.20	7.90	8.10	8.10	8.10	303358	24.56	581	208748	68.81
IEX	EQ	02-Jun-2023	153.45	154.10	154.35	152.55	152.75	152.75	153.18	1674551	2565.09	23685	895923	53.50
IFBAGRO	EQ	02-Jun-2023	492.30	492.30	505.45	480.35	483.50	483.20	490.78	12542	61.55	945	7482	59.66
IFBIND	EQ	02-Jun-2023	790.30	797.50	830.00	792.60	810.40	810.65	814.74	73880	601.93	8822	16731	22.65
IFCI	EQ	02-Jun-2023	11.35	11.45	11.60	11.30	11.40	11.40	11.43	4173951	476.97	2745	1287751	30.85
IFCI	NL	02-Jun-2023	1028.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	75	0.77	1	75	100.00
IFGLEXPOR	EQ	02-Jun-2023	293.40	297.60	319.85	294.30	317.25	316.35	312.16	209519	654.03	9323	94136	44.93
IGARASHI	EQ	02-Jun-2023	448.00	450.20	469.70	450.20	463.90	461.50	462.08	188709	871.98	10098	72063	38.19
IGL	EQ	02-Jun-2023	471.75	474.15	474.15	458.00	459.25	459.25	462.45	1964935	9086.82	42356	1158809	58.97
IGPL	EQ	02-Jun-2023	461.10	461.15	465.10	459.75	459.80	460.20	461.54	10571	48.79	543	7530	71.23
IIFL	EQ	02-Jun-2023	442.95	449.90	478.50	448.65	472.30	471.05	469.00	2671362	12528.71	44708	880040	32.94
IIFL	N6	02-Jun-2023	1048.00	1049.99	1049.99	1049.90	1049.90	1049.90	1049.95	35	0.37	2	35	100.00
IIFL	NC	02-Jun-2023	1000.00	1000.00	1005.50	999.52	999.52	999.52	1000.10	305	3.05	8	200	65.57
IIFL	ND	02-Jun-2023	1376.21	1379.10	1379.10	1350.00	1350.00	1350.00	1365.64	500	6.83	26	500	100.00
IIFL	NE	02-Jun-2023	1006.00	1008.50	1008.50	1007.99	1008.00	1008.00	1008.03	330	3.33	7	330	100.00
IIFL	NF	02-Jun-2023	998.98	999.45	999.99	997.15	998.20	998.42	998.02	715	7.14	26	680	95.10
IIFL	NH	02-Jun-2023	1047.00	1045.55	1048.99	1045.55	1048.99	1048.71	1048.71	50	0.52	2	50	100.00
IIFL	NL	02-Jun-2023	970.03	970.00	970.10	968.00	970.10	970.10	968.86	830	8.04	11	600	72.29
IIFL	NM	02-Jun-2023	1034.99	1030.00	1049.00	1030.00	1049.00	1036.31	1035.05	251	2.60	6	250	99.60
IIFL	NN	02-Jun-2023	1075.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	25	0.28	1	25	100.00
IIFL	NO	02-Jun-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	30	0.30	3	30	100.00
IIFL	NP	02-Jun-2023	994.55	970.10	993.85	970.00	970.00	970.00	970.61	214	2.08	5	114	53.27
IIFL	NS	02-Jun-2023	970.25	973.95	973.95	966.00	973.89	973.89	967.51	21	0.20	3	21	100.00
IIFLSEC	EQ	02-Jun-2023	59.00	59.60	61.45	59.30	60.30	60.45	60.43	541527	327.25	4221	261522	48.29
IIHFL	N4	02-Jun-2023	1060.12	1060.00	1060.00	1050.00	1053.00	1053.00	1050.96	547	5.75	16	509	93.05
IIHFL	N5	02-Jun-2023	1001.40	1001.43	1001.43	997.25	1000.01	1000.00	1000.79	377	3.77	15	377	100.00
IIHFL	N6	02-Jun-2023	1080.33	1080.33	1080.33	1080.00	1080.00	1080.00	1080.02	15	0.16	2	15	100.00
IIHFL	N7	02-Jun-2023	1004.00	1004.00	1005.00	1004.00	1005.00	1005.00	1004.70	376	3.78	8	246	65.43
IIHFL	N9	02-Jun-2023	950.10	950.10	950.10	950.00	950.00	950.00	950.03	141	1.34	4	141	100.00
IIHFL	NB	02-Jun-2023	990.00	990.55	1034.85	990.55	1034.85	1034.85	1020.08	15	0.15	2	15	100.00
IIHFL	NC	02-Jun-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	3	100	100.00
IITL	EQ	02-Jun-2023	95.40	96.15	97.95	94.55	96.50	96.65	95.69	52165	49.92	592	45350	86.94
IL&FSENGG	BZ	02-Jun-2023	11.65	11.80	11.95	11.65	11.95	11.95	11.88	17291	2.05	33	-	-
IL&FSTRANS	BZ	02-Jun-2023	3.40	3.40	3.45	3.25	3.35	3.35	3.27	79014	2.58	104	-	-
IMAGICAA	EQ	02-Jun-2023	41.70	42.20	42.80	41.10	41.50	41.40	41.95	418182	175.42	1796	291502	69.71
IMFA	EQ	02-Jun-2023	293.60	298.00	298.00	281.60	282.95	283.55	287.21	267188	767.39	4325	223456	83.63
IMPAL	EQ	02-Jun-2023	750.05	760.95	760.95	748.00	749.35	750.65	753.96	610	4.60	122	442	72.46
IMPEXFERRO	EQ	02-Jun-2023	2.95	3.05	3.05	2.90	3.05	3.05	3.03	108976	3.30	124	98915	90.77
INCREDIBLE	EQ	02-Jun-2023	21.35	22.20	22.40	21.20	22.40	22.40	22.01	13953	3.07	84	11220	80.41
INDBANK	EQ	02-Jun-2023	25.70	25.70	26.30	25.65	25.80	25.75	25.94	84434	21.90	514	43049	50.99
INDHOTEL	EQ	02-Jun-2023	395.70	397.30	399.30	394.45	396.00	395.65	396.68	4398205	17446.95	45528	2983859	67.84
INDIACEM	EQ	02-Jun-2023	210.90	211.95	214.35	210.05	212.55	212.95	212.50	3550709	7545.28	25007	739715	20.83
INDIAGLYCO	EQ	02-Jun-2023	615.35	616.00	624.15	612.95	617.45	616.35	618.34	31132	192.50	1766	12810	41.15
INDIAMART	EQ	02-Jun-2023	5601.05	5622.85	5714.00	5600.00	5710.00	5700.80	5677.43	86326	4901.10	14318	31633	36.64
INDIANB	EQ	02-Jun-2023	274.90	277.00	283.20	276.00	282.50	282.25	280.75	2416677	6784.83	25228	1156169	47.84
INDIANCARD	EQ	02-Jun-2023	229.15	229.00	235.15	227.90	232.70	229.80	231.37	3620	8.38	278	2440	67.40
INDIANHUME	EQ	02-Jun-2023	141.15	143.20	161.50	142.15	158.45	158.00	153.75	1067026	1640.57	12865	361642	33.89
INDIGO	EQ	02-Jun-2023	2343.80	2348.85	2389.85	2345.70	2379.00	2385.75	2372.07	685037	16249.57	37664	463199	67.62
INDIGOPNTS	EQ	02-Jun-2023	1473.40	1484.80	1491.85	1451.00	1467.00	1460.45	1468.75	54389	798.84	5990	24922	45.82
INDIGRID	IV	02-Jun-2023	136.08	136.08	136.75	135.00	136.73	136.35	136.10	213055	289.97	2196	203090	95.32
INDIGRID	NJ	02-Jun-2023	1011.75	1009.01	1010.00	1009.01	1010.00	1010.00	1009.99	137	1.38	5	136	99.27
INDIGRID	NL	02-Jun-2023	1028.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
INDLMETER	BZ	02-Jun-2023	3.05	3.05	3.20	3.05	3.20	3.20	3.09	517	0.02	8	-	-
INDNIPPON	EQ	02-Jun-2023	379.20	386.30	387.00	376.30	381.00	378.65	382.44	11467	43.85	955	6270	54.68
INDOAMIN	EQ	02-Jun-2023	121.55	121.60	126.50	121.20	122.85	122.50	123.82	513825	636.22	6712	183151	35.64
INDOBORAX	EQ	02-Jun-2023	128.20	126.15	130.00	123.00	126.60	127.30	126.71	248152	314.44	3212	108522	43.73
INDOCO	EQ	02-Jun-2023	344.30	344.30	354.10	341.60	353.50	352.15	347.60	66186	230.06	3825	31847	48.12
INDORAMA	EQ	02-Jun-2023	42.20	42.50	43.25	42.15	43.10	42.85	42.77	40404	17.28	352	28223	69.85
INDOSTAR	BE	02-Jun-2023	144.85	147.80	152.05	144.50	152.05	152.05	151.00	380561	574.64	1852	-	-
INDOTECH	EQ	02-Jun-2023	387.10	404.40	404.40	370.90	376.00	373.45	387.63	163779	634.85	6974	89432	54.61
INDOTHAI	EQ	02-Jun-2023	254.40	252.15	267.10	252.15	259.95	262.70	262.54	34552	90.71	785	23007	66.59
INDOWIND	EQ	02-Jun-2023	10.85	11.00	11.05	10.80	10.90	10.85	10.93	152719	16.69	491	119577	78.30
INDRAMEDCO	BE	02-Jun-2023	90.90	90.90	92.95	90.90	92.00	91.75	91.84	134155	123.20	807	-	-
INDSWFTLAB	EQ	02-Jun-2023	71.05	71.75	72.00	70.40	70.90	70.60	71.02	66365	47.13	671	46586	70.20
INDSWFTLTD	EQ	02-Jun-2023	9.90	9.85	9.95	9.40	9.40	9.45	9.44	89383	8.43	177	50897	56.94
INDTERRAIN	EQ	02-Jun-2023	54.15	54.85	54.85	52.80	54.85	54.65	54.30	114290	62.06	924	65073	56.94
INDUSINDBK	EQ	02-Jun-2023	1290.15	1282.40	1292.95	1271.00	1284.00	1288.20	1285.01	1912458	24575.35	75733	722378	37.77
INDUSTOWER	EQ	02-Jun-2023	158.55	159.00	160.50	157.40	160.05	160.05	159.24	11760689	18728.03	49671	5666672	48.18
INFIBEAM	EQ	02-Jun-2023	15.10	15.20	15.60	15.15	15.35	15.30	15.36	10933700	1679.37	6161	3434094	31.41
INFINIUM	SM	02-Jun-2023	273.15	283.50	283.50	276.00	281.40	280.75	279.77	10000	27.98	10	5000	50.00
INFOBEAN	EQ	02-Jun-2023	458.60	458.60	468.00	450.00	456.50	453.85	460.65	29448	135.65	2670	15366	52.18
INFRABEES	EQ	02-Jun-2023	563.81	565.52	569.98	563.00	567.50	566.82	566.61	2007	11.37	168	1209	60.24
INFY	EQ	02-Jun-2023	1319.50	1309.00	1312.90	1296.05	1299.70	1299.00	1302.59	10909311	142104.01	325917	8390762	76.91
INGERRAND	EQ	02-Jun-2023	2718.50	2724.00	2747.80	2701.05	2701.25	2709.30	2721.31	9465	257.57	1995	4463	47.15
INNOVANA	SM	02-Jun-2023	362.45	362.40	362.40	349.00	357.90	357.90	358.92	6000	21.54	11	5600	93.33
INNOVATIVE	ST	02-Jun-2023	2.40	2.40	2.40	2.30	2.40	2.40	2.38	12000	0.29	4	12000	100.00
INOXGREEN	EQ	02-Jun-2023	49.90	50.30	52.95	50.20	52.95	52.50	51.66	4709824	2433.20	10308	3498613	74.28
INOXWIND	EQ	02-Jun-2023	139.70	137.50	149.00	137.50	147.40	146.70	145.42	3167896	4606.74	18609	1148854	36.27
INSECTICID	EQ	02-Jun-2023	441.95	445.90	446.25	440.00	442.00	442.10	442.77	14691	65.05	992	9874	67.21
INSPIRISYS	EQ	02-Jun-2023	70.05	71.00	73.55	70.35	73.55	73.55	73.19	43375	31.74	259	32578	75.11
INTELLECT	EQ	02-Jun-2023	602.50	606.00	607.95	592.00	595.50	595.70	598.80	479303	2870.06	15007	159520	33.28
INTENTECH	EQ	02-Jun-2023	64.60	64.60	66.50	62.00	63.45	63.40	64.27	107555	69.12	1321	63368	58.92
INTLCONV	EQ	02-Jun-2023	53.00	54.00	54.50	53.00	54.00	54.00	53.96	108598	58.60	839	86323	79.49
INVENTURE	EQ	02-Jun-2023	1.95	1.95	2.00	1.90	1.95	1.90	1.91	2989803	57.16	9991	2151829	71.97
IOB	EQ	02-Jun-2023	25.05	25.20	26.05	25.10	25.25	25.35	25.49	17451980	4447.73	14226	5533974	31.71
IOC	EQ	02-Jun-2023	90.50	90.50	90.90	89.70	89.90	89.80	90.12	7123634	6419.60	40356	4364739	61.27
IOLCP	EQ	02-Jun-2023	448.60	449.90	454.55	445.05	448.20	446.45	449.05	158298	710.84	6088	67715	42.78
IONEXCHANG	EQ	02-Jun-2023	3856.05	3880.00	3906.85	3804.10	3844.00	3835.30	3854.10	28114	1083.54	5707	14912	53.04
IPCALAB	EQ	02-Jun-2023	705.50	705.50	717.00	703.00	714.20	714.20	710.69	643392	4572.50	18714	358818	55.77
IPL	EQ	02-Jun-2023	218.20	219.00	222.55	218.65	221.90	221.55	221.08	62016	137.11	2441	30875	49.79
IPSL	SM	02-Jun-2023	79.50	77.00	77.00	77.00	77.00	77.00	77.00	2000	1.54	1	2000	100.00
IRB	EQ	02-Jun-2023	29.10	29.35	29.60	28.55	28.85	28.75	28.99	13724387	3978.36	10867	9545128	69.55
IRBINVIT	IV	02-Jun-2023	71.24	71.49	71.95	71.15	71.75	71.73	71.58	136319	97.58	813	125420	92.00
IRCON	EQ	02-Jun-2023	82.75	83.00	83.70	80.40	80.80	80.85	81.92	12192532	9988.04	28775	3647324	29.91
IRCTC	EQ	02-Jun-2023	649.50	653.40	654.75	643.55	644.30	645.45	648.66	1537757	9974.88	38738	766795	49.86
IREDA	N4	02-Jun-2023	1039.99	1040.50	1040.99	1040.50	1040.99	1040.99	1040.58	120	1.25	2	120	100.00
IRFC	EQ	02-Jun-2023	32.15	32.30	32.40	31.90	32.05	32.00	32.06	18155919	5820.90	35644	6411238	35.31
IRFC	N2	02-Jun-2023	1142.97	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	25	0.28	1	25	100.00
IRFC	N4	02-Jun-2023	1134.00	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	50	0.56	1	50	100.00
IRFC	NA	02-Jun-2023	1165.00	1169.98	1169.98	1167.00	1167.00	1167.00	1167.99	150	1.75	6	100	66.67
IRFC	NE	02-Jun-2023	1208.00	1200.00	1205.00	1200.00	1200.00	1200.00	1202.89	176	2.12	6	176	100.00
IRFC	NJ	02-Jun-2023	1165.34	1165.09	1165.34	1165.09	1165.34	1165.23	1165.22	558	6.50	8	558	100.00
IRFC	NN	02-Jun-2023	1087.79	1087.90	1087.90	1087.79	1087.79	1087.79	1087.85	2	0.02	2	1	50.00
IRIS	EQ	02-Jun-2023	81.05	80.60	82.00	77.30	77.60	78.20	78.92	26101	20.60	409	17416	66.73
IRISDOREME	EQ	02-Jun-2023	361.20	365.15	365.20	360.05	360.05	360.25	363.32	13985	50.81	279	1723	12.32
ISEC	EQ	02-Jun-2023	489.95	492.95	504.00	490.20	501.00	500.35	497.83	227553	1132.82	10858	128081	56.29
ISFT	EQ	02-Jun-2023	139.50	142.00	142.00	136.25	140.00	138.70	138.39	4041	5.59	265	1537	38.04
ISGEC	EQ	02-Jun-2023	616.45	616.50	624.70	605.00	610.00	612.60	614.10	175198	1075.89	7933	70833	40.43
ISHAN	SM	02-Jun-2023	24.35	24.50	24.50	24.50	24.50	24.50	24.50	1600	0.39	1	1600	100.00
ISMTLTD	EQ	02-Jun-2023	73.00	73.05	74.00	72.00	72.70	72.60	72.76	213154	155.10	1780	113936	53.45
ITBEES	EQ	02-Jun-2023	30.72	30.72	30.94	30.68	30.75	30.74	30.77	2539968	781.66	8368	1745932	68.74
ITC	EQ	02-Jun-2023	439.70	440.00	444.90	439.80	442.95	443.40	442.63	9203842	40738.82	122633	5469187	59.42
ITDC	EQ	02-Jun-2023	326.80	329.00	329.00	324.05	325.80	325.20	325.49	15012	48.86	679	8519	56.75
ITDCEM	EQ	02-Jun-2023	164.45	165.60	170.00	161.20	168.00	169.00	166.78	1902096	3172.26	16611	744542	39.14
ITI	EQ	02-Jun-2023	105.80	105.80	106.50	105.00	105.85	105.50	105.54	169577	178.98	2121	63991	37.74
IVC	EQ	02-Jun-2023	7.45	7.60	7.70	7.25	7.40	7.35	7.43	659712	49.01	1205	413387	62.66
IVP	BE	02-Jun-2023	168.10	169.80	174.00	167.35	169.00	170.20	169.87	11819	20.08	129	-	-
IVZINGOLD	EQ	02-Jun-2023	5340.00	5373.80	5379.00	5344.00	5375.00	5375.00	5366.55	98	5.26	27	64	65.31
IVZINNIFTY	EQ	02-Jun-2023	2053.45	2044.50	2057.10	2040.90	2045.00	2045.00	2041.31	58	1.18	4	56	96.55
IWEL	EQ	02-Jun-2023	1646.25	1670.00	1709.70	1652.05	1682.00	1679.40	1684.32	10061	169.46	1728	5183	51.52
IZMO	EQ	02-Jun-2023	184.10	183.15	202.50	178.30	202.50	202.50	198.05	1403243	2779.16	12479	532393	37.94
J&KBANK	EQ	02-Jun-2023	57.65	57.95	59.40	57.60	58.75	58.80	58.69	5738346	3367.77	12412	2178162	37.96
JAGRAN	EQ	02-Jun-2023	68.75	68.65	74.20	68.65	73.80	73.55	72.70	1022195	743.17	5588	660860	64.65
JAGSNPHARM	EQ	02-Jun-2023	359.90	362.30	370.00	358.60	366.00	365.10	365.18	33973	124.06	1864	19574	57.62
JAIBALAJI	BE	02-Jun-2023	81.40	80.05	83.90	78.10	81.50	80.80	80.69	261426	210.94	576	-	-
JAICORPLTD	EQ	02-Jun-2023	163.00	163.85	171.95	163.05	168.75	169.20	168.83	3394614	5731.09	24605	732629	21.58
JAINAM	SM	02-Jun-2023	123.00	124.00	128.00	124.00	128.00	128.00	126.00	2000	2.52	2	2000	100.00
JAIPURKURT	EQ	02-Jun-2023	85.85	84.95	94.00	84.95	86.50	86.75	88.55	65992	58.44	1340	41400	62.73
JALAN	SM	02-Jun-2023	8.80	8.40	9.00	8.40	9.00	9.00	8.55	12000	1.03	4	12000	100.00
JAMNAAUTO	EQ	02-Jun-2023	99.50	100.15	101.00	99.50	100.45	100.35	100.16	717456	718.61	5939	436069	60.78
JASH	EQ	02-Jun-2023	1087.95	1107.90	1115.00	1078.80	1083.50	1086.85	1093.57	5389	58.93	579	2803	52.01
JAYAGROGN	EQ	02-Jun-2023	196.00	198.10	209.50	197.95	200.00	199.90	203.68	83631	170.34	2500	46042	55.05
JAYBARMARU	EQ	02-Jun-2023	168.45	169.20	174.75	169.05	173.35	173.70	172.23	38643	66.56	955	24977	64.64
JAYNECOIND	EQ	02-Jun-2023	21.70	22.00	22.10	21.70	21.75	21.75	21.85	163273	35.67	318	107816	66.03
JAYSREETEA	EQ	02-Jun-2023	88.00	89.30	89.30	87.90	88.20	88.25	88.22	12525	11.05	214	10156	81.09
JBCHEPHARM	EQ	02-Jun-2023	2116.75	2111.60	2135.00	2111.60	2123.00	2119.25	2124.61	20425	433.95	3669	9370	45.88
JBMA	EQ	02-Jun-2023	804.90	806.90	814.30	800.00	801.00	802.25	806.32	105404	849.90	5271	40414	38.34
JCHAC	EQ	02-Jun-2023	1033.70	1040.00	1048.00	1026.00	1028.90	1028.35	1032.72	19583	202.24	2280	12899	65.87
JETAIRWAYS	BZ	02-Jun-2023	51.50	51.55	51.85	51.00	51.65	51.60	51.37	23370	12.00	309	-	-
JETFREIGHT	EQ	02-Jun-2023	11.05	11.15	11.25	11.05	11.10	11.10	11.15	57734	6.44	321	50643	87.72
JFLLIFE	SM	02-Jun-2023	38.00	40.90	40.90	40.90	40.90	40.90	40.90	2000	0.82	1	2000	100.00
JHS	EQ	02-Jun-2023	16.95	17.00	17.30	17.00	17.10	17.20	17.11	38883	6.65	179	28661	73.71
JINDALPHOT	EQ	02-Jun-2023	363.90	368.70	374.50	364.85	370.00	369.15	369.52	11336	41.89	891	6032	53.21
JINDALPOLY	EQ	02-Jun-2023	670.00	673.35	678.00	665.00	672.00	670.30	671.48	49732	333.94	5294	16792	33.76
JINDALSAW	EQ	02-Jun-2023	246.35	245.00	249.50	240.50	245.95	247.05	244.68	3502267	8569.36	30895	1087696	31.06
JINDALSTEL	EQ	02-Jun-2023	509.85	514.45	526.60	512.25	524.75	525.35	521.46	3652493	19046.35	52255	1657215	45.37
JINDRILL	EQ	02-Jun-2023	301.35	301.50	309.50	301.10	305.90	304.75	305.20	136195	415.66	5030	64383	47.27
JINDWORLD	EQ	02-Jun-2023	344.20	346.00	347.80	337.90	340.00	339.25	341.33	19290	65.84	1563	10452	54.18
JISLDVREQS	EQ	02-Jun-2023	20.85	20.85	22.00	20.85	21.70	21.65	21.74	122257	26.58	865	80736	66.04
JISLJALEQS	EQ	02-Jun-2023	41.30	41.50	43.40	41.25	41.45	41.55	42.41	11852335	5026.68	18038	5116784	43.17
JITFINFRA	BE	02-Jun-2023	225.20	236.45	236.45	236.45	236.45	236.45	236.45	27848	65.85	161	-	-
JKCEMENT	EQ	02-Jun-2023	3210.05	3210.05	3228.95	3175.85	3188.00	3180.60	3194.54	122236	3904.88	13134	73899	60.46
JKIL	EQ	02-Jun-2023	261.20	262.50	265.90	258.10	263.00	262.65	261.35	162263	424.07	7107	99775	61.49
JKLAKSHMI	EQ	02-Jun-2023	670.05	676.00	727.15	672.35	723.00	722.15	709.45	1298531	9212.49	39350	353506	27.22
JKPAPER	EQ	02-Jun-2023	328.90	338.00	338.00	329.10	330.50	330.10	331.57	542263	1797.98	13992	265540	48.97
JKTYRE	EQ	02-Jun-2023	187.85	188.00	188.75	185.50	186.65	186.55	186.38	689047	1284.23	7232	319777	46.41
JMA	EQ	02-Jun-2023	70.25	71.60	71.60	69.25	70.00	69.80	70.11	18960	13.29	165	17195	90.69
JMFINANCIL	EQ	02-Jun-2023	70.05	70.45	72.60	70.30	71.65	71.85	71.71	3599128	2580.86	12668	1467236	40.77
JOCIL	EQ	02-Jun-2023	179.05	178.90	192.60	178.90	188.00	188.55	188.11	32663	61.44	606	22886	70.07
JPASSOCIAT	EQ	02-Jun-2023	7.20	7.25	7.30	7.15	7.25	7.20	7.22	3052534	220.36	1399	1992630	65.28
JPOLYINVST	EQ	02-Jun-2023	578.05	586.00	594.00	572.05	583.20	581.25	584.45	15145	88.52	1477	8435	55.69
JPPOWER	EQ	02-Jun-2023	6.00	6.05	6.10	5.95	6.00	6.00	6.03	20062371	1209.24	7224	8687123	43.30
JSL	EQ	02-Jun-2023	292.50	294.85	295.25	289.10	290.05	290.60	292.21	379054	1107.65	13170	265989	70.17
JSLL	SM	02-Jun-2023	435.00	429.00	435.00	422.00	425.00	426.10	429.04	23000	98.68	38	20500	89.13
JSWENERGY	EQ	02-Jun-2023	253.45	254.70	255.80	249.80	250.90	250.90	253.14	1257856	3184.12	14781	660472	52.51
JSWHL	EQ	02-Jun-2023	4144.30	4178.10	4218.20	4162.30	4180.10	4189.85	4188.35	459	19.22	137	289	62.96
JSWISPL	EQ	02-Jun-2023	31.30	31.20	32.00	31.20	31.80	31.75	31.55	1378741	435.00	2651	375074	27.20
JSWSTEEL	EQ	02-Jun-2023	693.85	698.00	709.05	695.75	706.50	706.60	700.97	3405152	23868.97	46331	1952004	57.33
JTEKTINDIA	EQ	02-Jun-2023	125.15	126.40	132.65	126.00	132.00	131.50	129.85	2282281	2963.64	17765	928356	40.68
JTLIND	EQ	02-Jun-2023	330.10	332.90	332.90	321.45	328.50	326.15	328.05	164559	539.84	3635	105972	64.40
JUBLFOOD	EQ	02-Jun-2023	491.50	493.40	496.55	490.50	493.00	492.05	492.94	1134309	5591.47	22650	448621	39.55
JUBLINDS	EQ	02-Jun-2023	458.00	463.85	468.00	460.55	463.50	463.80	464.38	8894	41.30	1068	4515	50.76
JUBLINGREA	EQ	02-Jun-2023	395.15	396.00	403.95	396.00	402.60	402.60	401.33	289190	1160.61	7306	140412	48.55
JUBLPHARMA	EQ	02-Jun-2023	330.60	332.75	335.95	330.25	335.00	335.05	333.84	109364	365.11	3229	68104	62.27
JUNIORBEES	EQ	02-Jun-2023	446.35	446.35	459.75	444.55	448.48	447.99	447.74	101399	454.01	7000	72597	71.60
JUSTDIAL	EQ	02-Jun-2023	708.15	712.90	724.70	708.45	719.85	720.60	718.68	337932	2428.64	12662	145585	43.08
JWL	EQ	02-Jun-2023	127.45	127.50	131.20	125.00	129.90	129.60	129.31	879074	1136.70	7757	438042	49.83
JYOTHYLAB	EQ	02-Jun-2023	207.80	208.30	210.35	207.80	208.10	208.95	209.11	341872	714.89	9916	234056	68.46
JYOTISTRUC	BE	02-Jun-2023	9.55	9.50	10.00	9.10	9.35	9.15	9.57	5581314	534.39	2649	-	-
KABRAEXTRU	EQ	02-Jun-2023	453.80	458.55	466.70	457.35	464.00	462.40	462.97	110406	511.15	5241	44546	40.35
KAJARIACER	EQ	02-Jun-2023	1269.40	1274.00	1293.15	1263.00	1265.00	1264.45	1273.03	144906	1844.70	15452	104391	72.04
KAKATCEM	EQ	02-Jun-2023	199.70	200.15	202.90	197.85	198.10	198.30	199.00	7487	14.90	355	5086	67.93
KALPATPOWR	EQ	02-Jun-2023	538.90	540.95	542.00	530.95	535.00	535.90	535.18	364862	1952.68	20441	266498	73.04
KALYANIFRG	BE	02-Jun-2023	245.30	249.80	255.10	242.00	246.95	246.95	244.84	2395	5.86	60	-	-
KALYANKJIL	EQ	02-Jun-2023	108.70	109.00	114.60	109.00	112.50	112.65	112.51	9728071	10945.53	37411	2540605	26.12
KAMATHOTEL	BE	02-Jun-2023	212.25	214.00	219.80	206.00	208.50	213.65	209.59	85880	179.99	1469	-	-
KAMDHENU	EQ	02-Jun-2023	312.30	315.35	317.15	309.00	312.00	311.90	311.53	106083	330.48	1367	27138	25.58
KAMOPAINTS	EQ	02-Jun-2023	213.45	214.95	220.90	212.65	213.90	214.05	216.05	271272	586.08	14703	80403	29.64
KANANIIND	EQ	02-Jun-2023	8.10	8.25	8.45	8.10	8.20	8.20	8.28	109103	9.03	471	83564	76.59
KANDARP	SM	02-Jun-2023	17.10	17.10	18.90	17.10	18.80	18.80	18.43	16000	2.95	4	16000	100.00
KANORICHEM	EQ	02-Jun-2023	112.70	113.80	114.85	112.05	114.50	113.75	113.54	14076	15.98	143	10498	74.58
KANPRPLA	EQ	02-Jun-2023	103.85	103.85	107.00	101.30	103.55	103.20	103.75	30203	31.34	1106	15849	52.47
KANSAINER	EQ	02-Jun-2023	430.70	432.90	437.35	425.00	427.00	426.10	429.47	229000	983.50	10009	131087	57.24
KAPSTON	EQ	02-Jun-2023	152.90	158.35	158.35	151.50	153.00	152.65	154.28	6084	9.39	406	3469	57.02
KARMAENG	EQ	02-Jun-2023	34.95	35.70	35.75	33.65	34.00	33.70	34.72	6355	2.21	122	4559	71.74
KARURVYSYA	EQ	02-Jun-2023	107.85	108.00	109.95	106.65	107.30	107.15	108.08	2285857	2470.65	14347	1135012	49.65
KAUSHALYA	EQ	02-Jun-2023	5.75	6.30	6.30	6.20	6.30	6.30	6.30	445824	28.07	287	391907	87.91
KAVVERITEL	EQ	02-Jun-2023	4.85	5.05	5.05	5.05	5.05	5.05	5.05	5781	0.29	16	5781	100.00
KAYA	EQ	02-Jun-2023	328.90	329.65	330.95	324.00	324.85	326.55	328.15	12214	40.08	740	8207	67.19
KAYNES	EQ	02-Jun-2023	1428.10	1430.10	1453.00	1390.00	1400.00	1401.15	1414.69	110879	1568.59	10856	45827	41.33
KBCGLOBAL	EQ	02-Jun-2023	3.25	3.25	3.40	3.20	3.35	3.35	3.32	10605085	352.28	1356	7140262	67.33
KCP	EQ	02-Jun-2023	101.80	102.55	104.05	102.20	103.75	103.55	103.03	96571	99.50	1234	63607	65.87
KCPSUGIND	EQ	02-Jun-2023	24.00	24.10	24.30	23.90	24.00	24.00	24.11	168581	40.64	769	77817	46.16
KDDL	EQ	02-Jun-2023	1104.70	1155.00	1325.60	1144.75	1290.00	1302.80	1257.33	555153	6980.09	44415	120250	21.66
KEC	EQ	02-Jun-2023	531.90	534.30	538.50	525.00	526.00	526.70	530.95	215376	1143.55	7935	70706	32.83
KECL	BE	02-Jun-2023	112.70	116.00	118.30	113.00	117.00	116.15	116.76	481441	562.12	2628	-	-
KEEPLEARN	BE	02-Jun-2023	3.40	3.40	3.50	3.25	3.25	3.40	3.37	46835	1.58	50	-	-
KEI	EQ	02-Jun-2023	2058.00	2068.90	2122.40	2050.25	2086.95	2094.30	2103.68	301987	6352.84	26486	98138	32.50
KELLTONTEC	EQ	02-Jun-2023	59.40	59.40	63.95	59.40	62.90	62.70	61.95	1088261	674.19	7416	440131	40.44
KENNAMET	EQ	02-Jun-2023	2388.75	2412.65	2420.00	2378.55	2400.05	2405.55	2402.33	4994	119.97	1019	2777	55.61
KERNEX	BE	02-Jun-2023	269.55	283.00	283.00	283.00	283.00	283.00	283.00	20601	58.30	65	-	-
KESORAMIND	EQ	02-Jun-2023	60.15	60.55	62.75	60.40	61.20	61.50	61.87	1017098	629.25	4931	431474	42.42
KEYFINSERV	EQ	02-Jun-2023	95.75	96.00	97.00	94.15	94.50	94.80	95.12	2606	2.48	156	1279	49.08
KFINTECH	EQ	02-Jun-2023	328.85	329.80	332.85	325.25	327.30	328.35	328.69	62322	204.85	4063	27180	43.61
KHADIM	EQ	02-Jun-2023	226.20	226.90	229.50	223.65	225.50	225.50	226.88	31895	72.36	1519	15481	48.54
KHAICHEM	EQ	02-Jun-2023	70.05	70.45	72.40	70.35	70.55	70.65	71.14	141623	100.75	1396	89498	63.19
KHAITANLTD	EQ	02-Jun-2023	51.30	50.55	54.50	48.65	52.30	53.15	51.50	12057	6.21	466	5336	44.26
KHANDSE	BE	02-Jun-2023	38.50	38.90	39.50	37.35	39.00	38.40	38.45	13587	5.22	59	-	-
KHFM	SM	02-Jun-2023	50.25	49.90	50.00	49.90	50.00	49.95	49.95	6200	3.10	2	6200	100.00
KICL	EQ	02-Jun-2023	1847.55	1875.00	1887.90	1845.05	1868.00	1878.90	1874.43	3202	60.02	612	1806	56.40
KILITCH	BE	02-Jun-2023	205.45	210.00	215.70	210.00	215.70	215.70	214.65	18366	39.42	233	-	-
KIMS	EQ	02-Jun-2023	1598.10	1602.85	1618.40	1542.95	1561.00	1560.50	1572.02	52799	830.01	7892	24585	46.56
KINGFA	EQ	02-Jun-2023	2007.95	2018.00	2061.00	2006.60	2053.50	2046.45	2034.97	16624	338.29	3442	7561	45.48
KIOCL	EQ	02-Jun-2023	193.55	193.90	195.95	192.50	194.90	194.20	194.19	22686	44.05	715	11938	52.62
KIRIINDUS	EQ	02-Jun-2023	290.05	290.90	292.30	290.00	290.00	290.05	290.35	104787	304.25	1331	65377	62.39
KIRLFER	EQ	02-Jun-2023	438.95	441.10	445.80	433.55	442.00	442.50	439.35	86032	377.98	4823	40342	46.89
KIRLOSBROS	EQ	02-Jun-2023	597.65	603.00	603.00	581.20	584.70	584.55	588.25	192027	1129.60	7898	82272	42.84
KIRLOSENG	EQ	02-Jun-2023	406.25	407.95	411.95	403.00	409.00	409.15	406.80	425748	1731.92	12080	363583	85.40
KIRLOSIND	EQ	02-Jun-2023	2655.15	2675.00	2675.00	2630.00	2659.00	2649.10	2651.23	8161	216.37	717	6627	81.20
KIRLPNU	EQ	02-Jun-2023	564.20	563.15	593.55	561.70	593.00	590.05	582.47	87696	510.80	4349	70089	79.92
KITEX	EQ	02-Jun-2023	156.70	159.50	170.50	157.70	166.00	165.90	167.15	742614	1241.25	9679	288594	38.86
KKCL	EQ	02-Jun-2023	493.85	494.00	498.60	480.45	483.00	485.85	489.70	78884	386.30	2893	63650	80.69
KMSUGAR	EQ	02-Jun-2023	26.20	26.40	26.75	25.90	26.10	26.10	26.15	305931	79.99	1028	175491	57.36
KNAGRI	SM	02-Jun-2023	116.00	116.45	116.45	112.65	112.65	112.65	114.72	17600	20.19	11	17600	100.00
KNRCON	EQ	02-Jun-2023	249.65	253.80	256.45	250.05	250.80	251.30	253.37	876002	2219.53	16526	493322	56.32
KOHINOOR	BE	02-Jun-2023	38.15	38.15	39.15	38.00	38.90	38.90	38.76	77229	29.94	564	-	-
KOKUYOCMLN	EQ	02-Jun-2023	110.55	111.00	114.50	111.00	113.00	112.65	112.67	171801	193.57	1937	93553	54.45
KOLTEPATIL	EQ	02-Jun-2023	323.10	323.00	333.90	321.05	328.60	328.40	327.28	467567	1530.25	12464	127620	27.29
KOPRAN	EQ	02-Jun-2023	155.10	155.60	182.60	154.55	178.50	179.30	172.60	2247652	3879.40	26390	578622	25.74
KORE	SM	02-Jun-2023	176.50	177.00	188.60	177.00	185.00	185.00	180.46	29000	52.33	16	28000	96.55
KOTAKALPHA	EQ	02-Jun-2023	28.39	28.42	28.81	28.30	28.64	28.59	28.59	245706	70.26	609	206206	83.92
KOTAKBANK	EQ	02-Jun-2023	1930.05	1944.95	1951.35	1928.00	1934.05	1938.75	1939.15	3558072	68996.45	173837	2155184	60.57
KOTAKBKETF	EQ	02-Jun-2023	445.75	450.50	450.50	447.00	447.40	448.03	449.05	409146	1837.29	377	387067	94.60
KOTAKCONS	EQ	02-Jun-2023	80.69	81.00	82.00	80.10	80.80	80.80	80.79	1035	0.84	23	927	89.57
KOTAKGOLD	EQ	02-Jun-2023	51.26	51.56	51.78	51.46	51.63	51.63	51.60	129678	66.92	790	103661	79.94
KOTAKIT	EQ	02-Jun-2023	30.42	30.87	30.87	30.41	30.50	30.45	30.50	70115	21.38	313	52327	74.63
KOTAKLOVOL	EQ	02-Jun-2023	14.25	14.19	14.54	14.15	14.18	14.24	14.22	2711	0.39	61	1980	73.04
KOTAKMID50	EQ	02-Jun-2023	96.50	96.51	97.14	96.51	97.00	96.98	96.79	2850	2.76	72	1191	41.79
KOTAKMNC	EQ	02-Jun-2023	21.01	21.04	21.05	20.88	21.05	21.04	21.01	3821	0.80	42	2464	64.49
KOTAKNIFTY	EQ	02-Jun-2023	197.30	198.89	198.89	197.42	198.00	197.98	198.27	12500	24.78	412	5836	46.69
KOTAKNV20	EQ	02-Jun-2023	107.01	108.00	108.00	107.05	107.45	107.87	107.66	7263	7.82	273	3392	46.70
KOTAKPSUBK	EQ	02-Jun-2023	403.15	403.88	409.20	403.15	405.00	406.20	406.75	18675	75.96	416	12005	64.28
KOTAKSILVE	EQ	02-Jun-2023	70.77	71.02	72.60	71.02	72.35	72.34	72.21	2428	1.75	43	1234	50.82
KOTARISUG	EQ	02-Jun-2023	39.95	40.05	40.40	39.50	39.80	39.70	39.93	99654	39.79	878	67040	67.27
KOTHARIPET	EQ	02-Jun-2023	65.35	65.80	69.45	65.55	66.05	66.05	68.03	142218	96.76	1790	62215	43.75
KOTHARIPRO	EQ	02-Jun-2023	113.00	113.15	115.05	107.45	109.60	109.45	109.73	50280	55.17	882	36554	72.70
KOTYARK	SM	02-Jun-2023	476.95	480.00	485.00	480.00	480.50	480.50	481.67	2000	9.63	10	1600	80.00
KOVAI	EQ	02-Jun-2023	2174.00	2206.60	2206.60	2140.00	2156.05	2180.55	2167.23	4775	103.49	1207	3137	65.70
KPIGREEN	EQ	02-Jun-2023	494.30	496.25	505.50	495.75	504.00	503.75	500.58	132376	662.64	5730	68869	52.03
KPITTECH	EQ	02-Jun-2023	1100.30	1109.15	1152.00	1104.00	1125.00	1114.85	1129.50	3605727	40726.56	98274	911979	25.29
KPRMILL	EQ	02-Jun-2023	575.00	578.00	583.90	576.40	580.00	580.10	580.51	103984	603.63	4861	61909	59.54
KRBL	EQ	02-Jun-2023	370.95	373.90	375.90	370.10	370.50	370.90	372.42	238434	887.97	5166	123903	51.97
KREBSBIO	EQ	02-Jun-2023	65.20	65.20	65.60	63.30	63.90	63.85	64.23	8707	5.59	178	5722	65.72
KRIDHANINF	EQ	02-Jun-2023	2.45	2.55	2.55	2.40	2.40	2.40	2.48	43988	1.09	87	34142	77.62
KRISHANA	EQ	02-Jun-2023	460.35	459.50	459.85	453.80	457.00	456.40	456.48	51840	236.64	713	47164	90.98
KRISHCA	ST	02-Jun-2023	101.60	100.60	106.60	97.10	105.00	105.15	102.30	360000	368.28	175	330000	91.67
KRISHNADEF	SM	02-Jun-2023	196.55	196.40	199.15	195.00	198.75	198.75	196.23	14000	27.47	14	11000	78.57
KRITI	EQ	02-Jun-2023	103.80	104.10	108.50	103.40	103.60	104.25	105.63	45312	47.87	654	32780	72.34
KRITIKA	EQ	02-Jun-2023	18.90	19.80	19.80	19.80	19.80	19.80	19.80	183870	36.41	315	183870	100.00
KRITINUT	EQ	02-Jun-2023	46.10	46.95	47.05	45.25	45.50	45.50	46.30	43966	20.35	524	30709	69.85
KRSNAA	EQ	02-Jun-2023	561.70	567.30	572.50	556.10	568.00	565.70	564.03	52533	296.30	3714	25015	47.62
KSB	EQ	02-Jun-2023	2100.15	2095.55	2127.95	2082.00	2091.15	2093.75	2098.59	13215	277.33	3382	7510	56.83
KSCL	EQ	02-Jun-2023	503.75	506.30	512.45	502.25	512.00	511.80	507.91	67677	343.74	3665	42318	62.53
KSHITIJPOL	EQ	02-Jun-2023	11.45	11.10	11.60	10.90	10.90	10.90	11.03	2035409	224.48	1924	1116054	54.83
KSL	EQ	02-Jun-2023	336.30	336.00	341.00	335.55	338.05	339.05	338.96	24591	83.35	1592	14389	58.51
KSOLVES	EQ	02-Jun-2023	876.25	899.95	918.00	889.95	906.30	907.40	903.77	64533	583.23	7295	28086	43.52
KTKBANK	EQ	02-Jun-2023	150.50	151.60	155.90	151.15	152.65	153.10	153.81	3092827	4757.20	23977	1356067	43.85
KUANTUM	EQ	02-Jun-2023	150.35	151.90	153.40	150.20	153.00	152.60	152.04	31364	47.69	567	21574	68.79
L&TFH	EQ	02-Jun-2023	104.85	105.75	106.70	105.00	105.30	105.55	105.71	8350359	8827.36	28743	4471405	53.55
L&TFINANCE	NC	02-Jun-2023	1042.00	1043.00	1043.10	1030.00	1036.00	1036.00	1040.58	139	1.45	6	112	80.58
L&TFINANCE	NE	02-Jun-2023	1017.00	1017.00	1023.00	1017.00	1023.00	1023.00	1017.29	21	0.21	2	21	100.00
L&TFINANCE	NW	02-Jun-2023	1041.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	7	100	100.00
LAGNAM	EQ	02-Jun-2023	41.45	42.40	42.40	40.50	42.10	41.55	41.58	59089	24.57	559	26037	44.06
LAKPRE	BZ	02-Jun-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	1187	0.06	7	-	-
LAL	BE	02-Jun-2023	187.00	188.95	194.00	185.00	188.15	191.05	191.73	6478	12.42	77	-	-
LALPATHLAB	EQ	02-Jun-2023	2005.35	2028.45	2033.45	1999.25	2020.00	2015.20	2014.61	168239	3389.36	11996	86993	51.71
LAMBODHARA	EQ	02-Jun-2023	191.60	192.00	194.50	182.00	184.00	182.95	186.70	89103	166.36	3569	46897	52.63
LANDMARK	EQ	02-Jun-2023	687.75	694.95	696.30	685.00	688.70	687.35	690.43	28995	200.19	3273	10160	35.04
LAOPALA	EQ	02-Jun-2023	395.00	393.70	396.55	386.15	386.50	387.55	392.46	93051	365.19	7782	46707	50.20
LASA	EQ	02-Jun-2023	23.80	24.00	24.30	23.85	24.30	24.05	24.02	49659	11.93	195	40433	81.42
LATENTVIEW	EQ	02-Jun-2023	335.00	336.75	341.00	334.00	335.75	335.80	337.55	411885	1390.30	12997	196148	47.62
LATTEYS	EQ	02-Jun-2023	45.55	43.85	46.30	43.30	45.00	46.20	45.54	204021	92.90	411	173468	85.02
LAURUSLABS	EQ	02-Jun-2023	340.50	342.45	347.00	338.50	346.05	346.05	343.36	2932962	10070.66	30878	1395988	47.60
LAXMICOT	EQ	02-Jun-2023	19.35	19.45	20.50	19.35	20.50	20.35	20.15	36093	7.27	177	24940	69.10
LAXMIMACH	EQ	02-Jun-2023	11501.70	11546.60	11605.80	11450.00	11470.00	11486.25	11525.23	3393	391.05	1532	1581	46.60
LCCINFOTEC	EQ	02-Jun-2023	1.65	1.70	1.70	1.65	1.70	1.70	1.68	42215	0.71	79	26286	62.27
LEMERITE	SM	02-Jun-2023	46.90	46.00	47.00	45.50	46.50	46.70	46.21	11200	5.18	7	11200	100.00
LEMONTREE	EQ	02-Jun-2023	94.25	95.00	95.70	91.70	93.10	92.70	93.47	7584037	7088.72	35823	3334172	43.96
LEXUS	EQ	02-Jun-2023	61.70	61.55	62.85	60.50	61.10	61.85	61.94	9884	6.12	247	8406	85.05
LFIC	EQ	02-Jun-2023	132.45	130.05	133.95	130.00	132.95	131.90	131.86	3198	4.22	116	1737	54.32
LGBBROSLTD	EQ	02-Jun-2023	798.25	800.00	801.50	778.05	790.00	790.15	788.23	80589	635.23	5473	47858	59.39
LGBFORGE	EQ	02-Jun-2023	8.15	8.20	8.30	8.00	8.00	8.05	8.13	64342	5.23	198	49473	76.89
LGHL	SM	02-Jun-2023	28.05	29.45	29.45	29.45	29.45	29.45	29.45	8000	2.36	1	8000	100.00
LIBAS	EQ	02-Jun-2023	12.55	12.40	12.70	12.20	12.40	12.40	12.51	117965	14.75	308	62106	52.65
LIBERTSHOE	EQ	02-Jun-2023	230.55	230.55	239.55	230.55	233.95	233.95	234.76	139592	327.71	6286	45060	32.28
LICHSGFIN	EQ	02-Jun-2023	377.10	378.25	380.35	376.65	379.00	379.20	378.91	730890	2769.44	10785	321353	43.97
LICI	EQ	02-Jun-2023	597.15	599.10	601.40	596.10	597.50	596.85	598.48	507824	3039.24	16107	271528	53.47
LICNETFGSC	EQ	02-Jun-2023	23.73	23.73	23.80	23.49	23.77	23.74	23.73	27709	6.57	98	24385	88.00
LICNETFN50	EQ	02-Jun-2023	199.81	204.48	204.89	199.43	200.36	200.24	201.18	487	0.98	33	366	75.15
LICNETFSEN	EQ	02-Jun-2023	683.10	682.22	685.07	682.22	685.07	685.07	683.73	3	0.02	3	2	66.67
LICNFNHGP	EQ	02-Jun-2023	196.80	201.20	201.20	197.05	197.05	197.05	200.39	178	0.36	14	177	99.44
LIKHITHA	EQ	02-Jun-2023	268.10	270.00	273.70	266.10	267.60	267.30	269.43	129207	348.13	4554	61330	47.47
LINC	EQ	02-Jun-2023	787.40	796.00	807.80	788.00	798.50	793.65	799.89	47605	380.79	3255	36263	76.17
LINCOLN	EQ	02-Jun-2023	381.30	384.70	384.70	376.00	380.15	379.15	379.17	83934	318.25	3815	46071	54.89
LINDEINDIA	EQ	02-Jun-2023	3994.30	4001.00	4050.80	3974.95	3978.00	4007.05	4011.49	38119	1529.14	5488	27562	72.31
LIQUIDBEES	EQ	02-Jun-2023	1000.00	1000.00	1000.49	999.51	1000.01	1000.00	1000.00	2050292	20502.99	10407	1770006	86.33
LIQUIDETF	EQ	02-Jun-2023	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	137866	1378.66	152	64365	46.69
LLOYDS	SM	02-Jun-2023	42.85	43.00	43.10	43.00	43.10	43.10	43.05	6000	2.58	2	6000	100.00
LODHA	EQ	02-Jun-2023	559.05	558.90	576.75	551.35	555.00	557.50	560.57	823692	4617.37	20283	397276	48.23
LOKESHMACH	EQ	02-Jun-2023	143.10	144.50	150.80	143.10	149.00	148.75	148.40	194850	289.15	3485	91634	47.03
LOTUSEYE	EQ	02-Jun-2023	73.00	74.70	74.70	72.50	73.25	73.25	73.45	5569	4.09	76	4828	86.69
LOVABLE	EQ	02-Jun-2023	105.50	106.00	109.30	104.55	107.70	107.75	107.53	22024	23.68	531	12990	58.98
LOYALTEX	EQ	02-Jun-2023	667.35	623.00	686.80	623.00	638.50	650.25	655.69	419	2.75	128	283	67.54
LPDC	EQ	02-Jun-2023	5.80	5.80	5.95	5.70	5.75	5.80	5.81	30111	1.75	279	17294	57.43
LRRPL	SM	02-Jun-2023	62.35	59.25	59.25	59.25	59.25	59.25	59.25	18000	10.67	3	18000	100.00
LSIL	EQ	02-Jun-2023	23.30	23.40	26.30	23.35	26.15	25.55	24.99	27347279	6834.76	22104	10970607	40.12
LT	EQ	02-Jun-2023	2207.80	2221.00	2237.30	2212.15	2236.00	2234.55	2228.04	1399950	31191.47	117300	999878	71.42
LTGILTBEES	EQ	02-Jun-2023	24.20	24.21	24.25	24.17	24.22	24.22	24.22	235187	56.97	197	222326	94.53
LTIM	EQ	02-Jun-2023	4969.30	5020.00	5020.00	4980.00	4988.00	4994.15	4993.42	269222	13443.40	32458	163679	60.80
LTTS	EQ	02-Jun-2023	3898.05	3927.00	3952.10	3910.45	3935.00	3935.75	3935.35	216425	8517.08	27109	113373	52.38
LUMAXIND	EQ	02-Jun-2023	1899.25	1909.20	1960.00	1879.65	1918.00	1919.60	1913.97	14746	282.23	3538	6443	43.69
LUMAXTECH	EQ	02-Jun-2023	308.90	311.80	362.00	310.10	347.90	347.95	344.33	3473801	11961.24	73604	797498	22.96
LUPIN	EQ	02-Jun-2023	812.15	815.00	820.50	806.10	819.35	816.95	812.90	586226	4765.45	20448	209487	35.73
LUXIND	EQ	02-Jun-2023	1505.70	1505.70	1524.00	1500.00	1500.00	1508.10	1509.30	60099	907.07	6185	35623	59.27
LXCHEM	EQ	02-Jun-2023	255.95	256.00	262.45	256.00	260.25	259.80	260.06	426060	1108.00	11170	179021	42.02
LYKALABS	EQ	02-Jun-2023	95.95	96.10	105.40	96.10	104.85	104.70	102.26	1216329	1243.87	9807	446013	36.67
LYPSAGEMS	EQ	02-Jun-2023	4.25	4.35	4.40	4.15	4.25	4.20	4.26	16397	0.70	75	6621	40.38
M&M	EQ	02-Jun-2023	1318.90	1324.85	1345.00	1320.30	1343.00	1341.40	1333.58	2313841	30856.85	119337	1579056	68.24
M&MFIN	EQ	02-Jun-2023	294.05	295.90	299.30	294.20	298.00	298.10	297.08	5606661	16656.12	68758	2922463	52.12
M&MFIN	N2	02-Jun-2023	1029.00	1035.90	1035.90	1024.00	1032.00	1032.00	1025.08	203	2.08	7	200	98.52
MAANALU	EQ	02-Jun-2023	205.65	207.00	210.00	201.95	208.40	207.90	206.71	74662	154.33	4828	48884	65.47
MACPOWER	EQ	02-Jun-2023	286.45	289.95	305.50	285.10	299.50	297.40	293.86	25363	74.53	1154	17122	67.51
MADHAV	EQ	02-Jun-2023	41.55	42.35	42.35	40.80	41.40	41.30	41.54	7285	3.03	206	4197	57.61
MADHAVBAUG	SM	02-Jun-2023	247.50	252.35	252.50	248.00	248.00	248.00	250.88	4800	12.04	6	4800	100.00
MADHUCON	EQ	02-Jun-2023	4.20	4.30	4.40	4.25	4.40	4.40	4.37	61751	2.70	140	28636	46.37
MADRASFERT	EQ	02-Jun-2023	68.20	68.55	69.20	67.80	67.95	67.90	68.37	235287	160.85	1699	93980	39.94
MAESGETF	EQ	02-Jun-2023	29.97	30.12	30.15	29.94	30.08	30.07	30.04	8176	2.46	63	4548	55.63
MAFANG	EQ	02-Jun-2023	58.57	59.30	59.95	59.30	59.87	59.82	59.64	747594	445.87	3115	525721	70.32
MAFSETF	EQ	02-Jun-2023	19.59	19.78	19.78	19.58	19.63	19.60	19.62	67728	13.29	667	55196	81.50
MAGADSUGAR	EQ	02-Jun-2023	364.45	366.35	371.90	364.00	369.70	368.60	367.44	9807	36.03	568	6150	62.71
MAGNUM	EQ	02-Jun-2023	44.35	42.15	42.15	42.15	42.15	42.15	42.15	37989	16.01	244	37989	100.00
MAGOLDETF	EQ	02-Jun-2023	59.80	59.80	60.50	59.80	60.00	60.00	60.21	577	0.35	24	544	94.28
MAGS813ETF	EQ	02-Jun-2023	24.36	24.01	24.64	24.01	24.64	24.64	24.28	228	0.06	8	211	92.54
MAHABANK	EQ	02-Jun-2023	31.35	31.50	32.45	31.25	31.50	31.55	31.84	37883095	12062.40	29332	13177580	34.78
MAHAPEXLTD	EQ	02-Jun-2023	102.30	104.80	104.80	100.80	102.50	102.15	102.13	12809	13.08	182	7161	55.91
MAHASTEEL	EQ	02-Jun-2023	63.55	64.35	64.95	63.60	64.30	63.95	64.17	11697	7.51	191	7524	64.32
MAHEPC	EQ	02-Jun-2023	97.80	98.75	99.90	97.10	97.80	97.45	98.42	29596	29.13	616	14032	47.41
MAHESHWARI	EQ	02-Jun-2023	79.70	81.00	81.00	78.20	79.25	78.95	79.74	15533	12.39	185	10627	68.42
MAHICKRA	SM	02-Jun-2023	85.10	89.00	89.00	89.00	89.00	89.00	89.00	3000	2.67	2	3000	100.00
MAHINDCIE	EQ	02-Jun-2023	461.45	465.30	467.95	457.55	464.80	465.40	464.51	1170121	5435.31	46217	746315	63.78
MAHKTECH	EQ	02-Jun-2023	13.32	13.71	13.71	13.50	13.55	13.56	13.56	1829698	248.14	1264	1581469	86.43
MAHLIFE	EQ	02-Jun-2023	440.30	444.00	455.60	443.10	450.00	448.45	449.46	561789	2525.04	14005	259334	46.16
MAHLOG	EQ	02-Jun-2023	363.80	367.20	373.55	363.05	364.70	365.00	367.53	187812	690.26	7045	117474	62.55
MAHSCOOTER	EQ	02-Jun-2023	5354.80	5366.05	5366.05	5200.00	5245.00	5243.90	5265.52	2703	142.33	867	1582	58.53
MAHSEAMLES	EQ	02-Jun-2023	447.30	450.45	472.00	447.95	471.95	469.55	463.16	1221878	5659.19	35761	648427	53.07
MAITHANALL	EQ	02-Jun-2023	969.85	970.45	987.95	965.55	984.70	982.35	978.74	16309	159.62	1847	8864	54.35
MALLCOM	EQ	02-Jun-2023	902.05	930.00	940.00	902.05	925.50	932.60	928.98	5492	51.02	996	3058	55.68
MALUPAPER	EQ	02-Jun-2023	33.95	33.50	34.30	33.45	33.55	33.75	33.89	8997	3.05	375	6148	68.33
MAM150ETF	EQ	02-Jun-2023	12.82	13.20	13.20	12.45	12.77	12.73	12.75	284994	36.34	580	167950	58.93
MAMFGETF	EQ	02-Jun-2023	87.86	85.20	88.39	85.20	88.19	88.20	88.07	8450	7.44	103	6300	74.56
MAN50ETF	EQ	02-Jun-2023	193.96	194.76	194.88	193.73	194.45	194.39	194.27	72831	141.49	128	50901	69.89
MANAKALUCO	EQ	02-Jun-2023	22.45	23.10	25.25	23.10	24.40	24.55	24.69	706903	174.53	3124	346120	48.96
MANAKCOAT	EQ	02-Jun-2023	17.20	17.65	18.00	15.00	16.55	16.55	16.03	513190	82.25	2170	226539	44.14
MANAKSIA	EQ	02-Jun-2023	169.05	170.30	178.00	170.25	176.45	175.10	174.48	607191	1059.41	8257	288454	47.51
MANAKSTEEL	EQ	02-Jun-2023	36.70	36.70	37.40	36.25	36.50	36.55	36.91	94067	34.72	633	62674	66.63
MANALIPETC	EQ	02-Jun-2023	66.30	66.60	67.50	66.30	67.10	67.00	66.92	228060	152.62	3417	120214	52.71
MANAPPURAM	EQ	02-Jun-2023	113.40	114.25	115.15	111.95	112.45	112.35	113.31	10137526	11486.71	36877	4379493	43.20
MANGALAM	EQ	02-Jun-2023	103.95	104.00	106.40	103.00	104.00	103.65	104.38	45681	47.68	955	19759	43.25
MANGCHEFER	EQ	02-Jun-2023	92.45	93.15	93.80	91.95	92.25	92.35	92.94	106254	98.76	1109	74794	70.39
MANGLMCEM	EQ	02-Jun-2023	303.45	306.50	311.20	305.40	309.00	308.85	308.36	36372	112.16	2008	21742	59.78
MANINDS	EQ	02-Jun-2023	144.85	145.20	147.00	141.15	143.25	142.65	143.90	615526	885.73	7214	211590	34.38
MANINFRA	EQ	02-Jun-2023	92.05	92.65	95.00	92.15	94.95	94.30	93.66	745179	697.97	3144	395349	53.05
MANKIND	EQ	02-Jun-2023	1395.40	1406.00	1509.05	1399.05	1465.00	1466.25	1467.09	1540408	22599.10	63276	511258	33.19
MANOMAY	BE	02-Jun-2023	140.00	140.00	142.00	138.00	138.00	138.90	141.45	11321	16.01	20	-	-
MANORAMA	BE	02-Jun-2023	1505.70	1519.00	1549.00	1504.00	1535.85	1534.90	1523.65	5677	86.50	289	-	-
MANORG	EQ	02-Jun-2023	424.65	425.00	436.95	425.00	430.00	428.10	430.02	8958	38.52	315	7149	79.81
MANUGRAPH	EQ	02-Jun-2023	17.10	16.80	17.70	16.60	16.70	16.75	16.94	70804	12.00	413	46509	65.69
MANV30F	EQ	02-Jun-2023	138.15	140.00	140.98	140.00	140.97	140.97	140.78	20	0.03	9	8	40.00
MANXT50	EQ	02-Jun-2023	426.12	427.95	428.08	425.75	427.30	427.30	427.24	1808	7.72	35	1114	61.62
MANYAVAR	EQ	02-Jun-2023	1265.05	1263.05	1290.05	1263.05	1280.00	1286.80	1282.70	194321	2492.56	11079	163301	84.04
MAPMYINDIA	EQ	02-Jun-2023	1101.75	1110.00	1126.00	1091.80	1091.80	1100.95	1113.44	112918	1257.28	8550	48921	43.32
MARALOVER	EQ	02-Jun-2023	52.60	52.90	53.35	51.85	51.85	52.05	52.27	12576	6.57	323	9795	77.89
MARATHON	EQ	02-Jun-2023	301.35	304.85	305.45	297.85	301.70	300.35	301.19	24476	73.72	1660	14359	58.67
MARICO	EQ	02-Jun-2023	556.30	558.10	558.70	548.20	549.20	549.45	551.79	959977	5297.05	24298	480298	50.03
MARINE	EQ	02-Jun-2023	49.00	50.40	51.40	48.80	50.80	50.85	50.18	898493	450.84	3661	499493	55.59
MARKSANS	EQ	02-Jun-2023	84.20	84.85	85.80	82.10	83.00	82.75	84.02	2523545	2120.40	11620	1013033	40.14
MARSHALL	EQ	02-Jun-2023	69.05	69.00	70.50	65.60	67.90	67.95	67.91	250445	170.06	827	111054	44.34
MARUTI	EQ	02-Jun-2023	9328.30	9389.00	9525.15	9312.70	9500.25	9485.35	9428.06	445105	41964.77	44282	248550	55.84
MASFIN	EQ	02-Jun-2023	738.15	734.05	763.45	734.05	756.00	757.15	752.08	32870	247.21	3017	21461	65.29
MASPTOP50	EQ	02-Jun-2023	30.43	31.35	31.35	30.61	30.82	30.92	30.86	90885	28.05	620	62219	68.46
MASTEK	EQ	02-Jun-2023	2062.15	2070.00	2099.95	2056.15	2067.00	2089.75	2086.45	180386	3763.66	11040	100078	55.48
MATRIMONY	EQ	02-Jun-2023	617.45	618.70	636.00	607.95	636.00	633.65	626.64	22081	138.37	1644	13678	61.94
MAWANASUG	EQ	02-Jun-2023	96.05	96.45	97.00	94.55	94.60	95.00	95.69	126558	121.11	1596	64595	51.04
MAXHEALTH	EQ	02-Jun-2023	532.95	532.00	539.00	527.50	531.30	531.00	534.43	3976828	21253.19	39014	2940068	73.93
MAXIND	EQ	02-Jun-2023	104.70	106.25	107.30	102.35	102.95	103.95	105.48	156991	165.59	2686	84621	53.90
MAXVIL	EQ	02-Jun-2023	203.25	204.30	204.30	198.50	199.95	199.85	201.25	86265	173.61	2242	51621	59.84
MAYURUNIQ	EQ	02-Jun-2023	472.75	475.15	481.90	468.65	471.70	471.30	475.24	51927	246.78	2548	30356	58.46
MAZDA	EQ	02-Jun-2023	980.80	987.15	1023.00	965.25	982.70	981.45	1007.32	81160	817.54	4728	37359	46.03
MAZDOCK	EQ	02-Jun-2023	815.35	818.00	853.70	815.00	837.55	838.40	839.91	3969163	33337.45	83951	921006	23.20
MBAPL	EQ	02-Jun-2023	618.50	623.90	647.85	621.00	623.00	623.65	628.61	13090	82.28	507	8865	67.72
MBECL	BE	02-Jun-2023	3.95	4.10	4.10	4.10	4.10	4.10	4.10	42816	1.76	45	-	-
MBLINFRA	BE	02-Jun-2023	20.65	19.65	21.65	19.65	21.65	21.65	21.00	164567	34.56	371	-	-
MCDOWELL-N	EQ	02-Jun-2023	876.15	882.00	882.55	871.50	876.00	874.65	874.67	503772	4406.33	35973	335658	66.63
MCL	EQ	02-Jun-2023	29.90	29.95	31.35	29.75	31.25	31.15	30.46	34396	10.48	167	31816	92.50
MCLEODRUSS	EQ	02-Jun-2023	19.40	19.40	19.55	19.10	19.30	19.20	19.23	173992	33.47	599	132176	75.97
MCON	SM	02-Jun-2023	101.40	106.40	106.45	103.00	103.60	105.15	105.72	48000	50.74	15	33000	68.75
MCX	EQ	02-Jun-2023	1475.50	1470.00	1477.15	1444.55	1460.50	1461.55	1461.27	188109	2748.78	18264	71063	37.78
MDL	SM	02-Jun-2023	39.00	37.10	37.10	37.10	37.10	37.10	37.10	2000	0.74	1	2000	100.00
MEDANTA	EQ	02-Jun-2023	587.15	592.00	612.00	577.00	585.00	582.15	594.98	835435	4970.66	37121	320166	38.32
MEDICAMEQ	EQ	02-Jun-2023	687.35	687.35	715.00	685.10	705.10	706.10	702.86	9762	68.61	1176	4973	50.94
MEDICO	EQ	02-Jun-2023	86.95	86.95	87.80	84.00	84.00	86.00	86.37	43365	37.45	627	27903	64.34
MEDPLUS	EQ	02-Jun-2023	803.85	801.50	815.00	798.00	811.00	812.65	807.93	94041	759.79	10822	38126	40.54
MEGAFLEX	SM	02-Jun-2023	39.20	40.50	40.75	40.50	40.60	40.60	40.58	87000	35.31	6	87000	100.00
MEGASOFT	EQ	02-Jun-2023	32.70	33.20	34.50	32.70	33.60	33.30	33.47	130375	43.64	758	68908	52.85
MEGASTAR	EQ	02-Jun-2023	298.05	298.05	304.35	293.60	300.10	301.40	298.95	31892	95.34	2802	17983	56.39
MELSTAR	BZ	02-Jun-2023	2.70	2.80	2.80	2.65	2.80	2.75	2.75	2485	0.07	27	-	-
MENONBE	EQ	02-Jun-2023	140.90	141.55	143.45	136.60	136.65	137.45	139.11	306592	426.49	5068	162857	53.12
MEP	EQ	02-Jun-2023	13.20	13.50	13.75	13.10	13.45	13.50	13.55	297778	40.36	611	224933	75.54
METALFORGE	BZ	02-Jun-2023	3.30	3.25	3.45	3.15	3.35	3.30	3.23	31312	1.01	70	-	-
METROBRAND	EQ	02-Jun-2023	971.10	977.00	1013.00	970.55	977.95	985.10	993.09	325147	3229.01	17500	124319	38.23
METROPOLIS	EQ	02-Jun-2023	1307.15	1305.60	1317.15	1298.00	1312.05	1311.35	1306.97	73347	958.62	7285	20927	28.53
MFL	EQ	02-Jun-2023	933.20	938.30	944.60	920.25	930.00	928.60	934.26	28562	266.84	3551	14871	52.07
MFSL	EQ	02-Jun-2023	703.20	704.05	708.50	691.45	692.10	697.75	701.29	232627	1631.39	9175	105464	45.34
MGEL	BE	02-Jun-2023	20.95	21.10	21.10	20.40	21.00	20.90	20.70	38001	7.87	187	-	-
MGL	EQ	02-Jun-2023	1069.00	1069.00	1076.00	1030.10	1038.70	1037.80	1043.73	568042	5928.83	23229	168866	29.73
MHHL	SM	02-Jun-2023	56.70	57.00	57.00	57.00	57.00	57.00	57.00	6000	3.42	2	6000	100.00
MHLXMIRU	EQ	02-Jun-2023	237.45	237.60	243.95	231.05	236.00	237.40	238.26	75798	180.60	2120	37675	49.70
MHRIL	EQ	02-Jun-2023	303.10	303.40	308.65	301.00	306.85	306.90	305.57	319313	975.72	9637	176671	55.33
MICEL	BE	02-Jun-2023	19.95	18.95	20.20	18.95	19.80	19.55	19.63	385771	75.72	765	-	-
MID150BEES	EQ	02-Jun-2023	129.15	131.00	131.00	129.25	129.80	129.88	129.83	133039	172.73	2226	102497	77.04
MIDHANI	EQ	02-Jun-2023	224.60	225.00	233.00	225.00	229.80	229.60	229.47	774389	1777.01	12644	309218	39.93
MINDACORP	EQ	02-Jun-2023	282.90	283.95	300.00	282.75	297.00	298.40	294.20	3800428	11180.91	37337	1543286	40.61
MINDPOOL	SM	02-Jun-2023	55.90	53.10	53.10	53.10	53.10	53.10	53.10	1000	0.53	1	1000	100.00
MINDSPACE	RR	02-Jun-2023	300.14	300.00	302.85	298.00	298.85	299.65	300.05	841932	2526.24	6820	801044	95.14
MINDTECK	EQ	02-Jun-2023	121.05	122.15	136.00	121.05	132.00	132.50	128.54	227616	292.59	3492	72796	31.98
MIRCELECTR	EQ	02-Jun-2023	13.35	13.50	13.50	13.10	13.40	13.25	13.28	244427	32.45	805	125873	51.50
MIRZAINT	BE	02-Jun-2023	48.05	48.00	50.45	46.15	50.45	50.45	48.75	447264	218.04	2553	-	-
MITCON	EQ	02-Jun-2023	70.95	69.50	71.90	69.00	70.85	70.20	69.98	8978	6.28	352	4901	54.59
MITTAL	EQ	02-Jun-2023	13.95	14.10	14.10	13.70	13.70	14.00	13.98	57768	8.07	99	49002	84.83
MMFL	EQ	02-Jun-2023	859.85	859.85	870.70	854.90	859.00	857.00	862.40	10448	90.10	1220	5519	52.82
MMP	EQ	02-Jun-2023	171.45	173.90	173.90	170.00	171.00	170.45	171.39	16200	27.77	204	13745	84.85
MMTC	EQ	02-Jun-2023	30.00	30.10	30.65	30.10	30.30	30.35	30.41	1069021	325.08	3504	469451	43.91
MODIRUBBER	BE	02-Jun-2023	66.00	63.05	66.00	63.05	65.80	65.80	65.53	87	0.06	6	-	-
MODISONLTD	EQ	02-Jun-2023	68.75	70.60	70.60	69.10	70.40	70.05	69.79	54524	38.05	381	35993	66.01
MOGSEC	EQ	02-Jun-2023	52.24	52.20	52.31	52.19	52.30	52.28	52.28	44216	23.11	29	33246	75.19
MOHEALTH	EQ	02-Jun-2023	24.00	24.00	24.49	23.51	24.10	24.10	24.12	522	0.13	32	316	60.54
MOHITIND	EQ	02-Jun-2023	15.15	15.15	16.05	15.15	15.80	15.75	15.77	18040	2.85	148	13733	76.13
MOIL	EQ	02-Jun-2023	159.20	162.50	166.00	160.00	160.40	161.20	162.54	1076125	1749.14	11371	276973	25.74
MOKSH	EQ	02-Jun-2023	10.10	10.25	10.25	10.10	10.20	10.15	10.16	48464	4.93	248	29984	61.87
MOL	EQ	02-Jun-2023	81.90	82.10	83.55	81.95	82.20	82.30	82.72	392468	324.63	3134	200491	51.08
MOLDTECH	EQ	02-Jun-2023	340.95	343.80	349.00	339.30	348.00	345.80	345.95	168551	583.10	7723	93451	55.44
MOLDTKPAC	EQ	02-Jun-2023	963.80	968.90	983.35	955.55	977.00	970.05	969.35	50789	492.32	6450	24464	48.17
MOLOWVOL	EQ	02-Jun-2023	26.14	26.00	26.19	25.80	26.18	26.17	26.12	333	0.09	31	287	86.19
MOM100	EQ	02-Jun-2023	35.97	36.35	36.47	35.90	36.10	36.08	36.11	2669960	964.16	1475	2611142	97.80
MOM50	EQ	02-Jun-2023	186.94	186.83	188.45	186.50	188.45	186.97	187.13	3757	7.03	47	3742	99.60
MOMENTUM	EQ	02-Jun-2023	20.50	20.95	20.95	20.34	20.70	20.62	20.61	2295	0.47	57	2106	91.76
MOMOMENTUM	EQ	02-Jun-2023	41.14	41.01	41.40	41.01	41.30	41.27	41.17	61101	25.16	141	34392	56.29
MON100	EQ	02-Jun-2023	114.00	114.10	117.40	114.10	115.14	115.62	115.60	702321	811.89	4303	454934	64.78
MONARCH	EQ	02-Jun-2023	203.40	205.40	205.40	201.05	201.50	202.60	202.59	44098	89.34	452	5422	12.30
MONQ50	EQ	02-Jun-2023	52.46	52.52	52.83	52.46	52.60	52.49	52.53	20687	10.87	207	17141	82.86
MONTECARLO	EQ	02-Jun-2023	779.95	786.00	798.00	767.10	778.50	779.15	782.00	85454	668.25	5990	30646	35.86
MOQUALITY	EQ	02-Jun-2023	128.05	127.71	127.83	127.60	127.60	127.60	127.74	4	0.01	3	3	75.00
MORARJEE	EQ	02-Jun-2023	18.05	18.00	19.00	17.25	17.90	17.85	18.12	39833	7.22	249	28985	72.77
MOREPENLAB	EQ	02-Jun-2023	26.25	26.35	26.75	26.20	26.40	26.35	26.45	1727537	456.86	4498	681416	39.44
MOS	SM	02-Jun-2023	106.15	107.15	107.85	105.50	107.10	106.45	106.89	27200	29.08	17	17600	64.71
MOTHERSON	EQ	02-Jun-2023	78.90	79.50	80.50	79.05	80.25	80.35	79.86	5950021	4751.55	34780	3292736	55.34
MOTILALOFS	EQ	02-Jun-2023	639.25	645.00	649.00	635.00	638.00	638.55	640.42	62220	398.47	4483	32606	52.40
MOTOGENFIN	EQ	02-Jun-2023	27.70	28.70	28.75	27.85	28.45	28.45	28.62	1162	0.33	95	1072	92.25
MOVALUE	EQ	02-Jun-2023	51.31	51.38	51.82	51.38	51.73	51.75	51.41	1082	0.56	4	1001	92.51
MOXSH	SM	02-Jun-2023	130.00	130.00	130.00	128.05	128.05	128.40	128.31	10400	13.34	5	10400	100.00
MPHASIS	EQ	02-Jun-2023	1977.35	1997.00	2032.80	1978.65	2025.00	2017.65	2005.14	650822	13049.92	36413	345505	53.09
MPSLTD	EQ	02-Jun-2023	1082.45	1085.00	1130.00	1076.10	1093.85	1093.70	1101.96	37716	415.61	5458	17182	45.56
MRF	EQ	02-Jun-2023	97567.30	97567.30	98100.00	96067.55	96304.95	96368.50	96834.38	7514	7276.14	5382	2207	29.37
MRO-TEK	EQ	02-Jun-2023	52.70	53.60	53.60	51.75	52.00	52.00	52.03	8286	4.31	115	6168	74.44
MRPL	EQ	02-Jun-2023	65.05	65.35	65.50	64.50	64.60	64.65	64.97	2401519	1560.20	6441	1116812	46.50
MSPL	EQ	02-Jun-2023	8.60	8.60	8.75	8.50	8.60	8.55	8.58	325188	27.90	686	188209	57.88
MSTCLTD	EQ	02-Jun-2023	307.35	308.50	310.90	305.00	306.95	306.35	307.26	136761	420.22	3130	71751	52.46
MSUMI	EQ	02-Jun-2023	58.10	58.50	59.10	57.55	58.30	58.35	58.57	5547937	3249.57	33798	2806869	50.59
MTARTECH	EQ	02-Jun-2023	1867.90	1882.80	1922.00	1879.00	1894.15	1892.20	1901.20	275802	5243.55	15707	104140	37.76
MTEDUCARE	BE	02-Jun-2023	4.20	4.35	4.35	4.20	4.20	4.20	4.26	4734	0.20	44	-	-
MTNL	EQ	02-Jun-2023	19.30	19.50	20.10	19.30	19.60	19.55	19.75	1893040	373.87	3345	733880	38.77
MUKANDLTD	EQ	02-Jun-2023	124.10	125.10	129.10	124.25	126.30	127.15	127.08	174873	222.23	1870	86144	49.26
MUKTAARTS	EQ	02-Jun-2023	50.55	50.90	51.95	50.60	50.85	51.35	51.29	9765	5.01	146	8364	85.65
MUNJALAU	EQ	02-Jun-2023	49.95	50.20	51.00	50.00	50.30	50.15	50.49	97712	49.33	969	52229	53.45
MUNJALSHOW	EQ	02-Jun-2023	110.85	111.95	112.50	111.35	111.95	111.90	111.95	170680	191.08	1948	118574	69.47
MURUDCERA	EQ	02-Jun-2023	41.35	42.15	47.00	41.70	46.35	46.05	45.24	1476112	667.78	6602	703272	47.64
MUTHOOTCAP	EQ	02-Jun-2023	356.80	360.35	368.00	354.60	355.80	359.90	361.51	99758	360.64	6862	45228	45.34
MUTHOOTFIN	EQ	02-Jun-2023	1126.05	1130.00	1133.65	1117.00	1120.20	1123.60	1125.30	209361	2355.94	23369	88760	42.40
MWL	SM	02-Jun-2023	129.00	129.00	129.00	129.00	129.00	129.00	129.00	1200	1.55	1	1200	100.00
NABARD	N2	02-Jun-2023	1146.00	1148.99	1155.00	1147.90	1155.00	1150.29	1148.54	2553	29.32	20	2436	95.42
NACLIND	EQ	02-Jun-2023	101.55	102.30	102.30	97.30	98.30	98.30	99.00	174799	173.05	3230	95905	54.87
NAGAFERT	EQ	02-Jun-2023	10.80	11.05	11.05	10.45	10.45	10.50	10.68	319840	34.16	738	242077	75.69
NAGREEKCAP	EQ	02-Jun-2023	19.60	19.45	20.55	19.45	20.50	20.30	20.40	24065	4.91	117	16640	69.15
NAGREEKEXP	EQ	02-Jun-2023	42.30	41.60	48.50	41.60	47.50	46.70	46.59	203400	94.76	2032	92339	45.40
NAHARCAP	EQ	02-Jun-2023	273.85	280.50	280.50	271.10	272.85	271.80	274.39	7362	20.20	336	4365	59.29
NAHARINDUS	EQ	02-Jun-2023	106.20	108.45	108.45	106.00	106.25	107.05	106.89	17294	18.49	281	13638	78.86
NAHARPOLY	EQ	02-Jun-2023	246.60	246.95	249.45	238.55	240.60	240.85	243.31	50975	124.03	1752	36136	70.89
NAHARSPING	EQ	02-Jun-2023	263.25	268.45	268.45	260.90	263.70	262.55	264.69	33886	89.69	1451	20219	59.67
NAM-INDIA	EQ	02-Jun-2023	247.85	249.20	251.00	246.50	246.95	247.05	248.25	165988	412.07	6519	95512	57.54
NARMADA	EQ	02-Jun-2023	20.15	20.15	20.65	19.50	20.30	20.15	20.08	14340	2.88	141	9531	66.46
NATCOPHARM	EQ	02-Jun-2023	622.95	625.00	636.30	623.15	628.85	627.80	628.35	1114400	7002.38	24647	841383	75.50
NATHBIOGEN	EQ	02-Jun-2023	167.50	168.00	177.00	167.30	172.50	172.90	172.50	48594	83.82	896	31390	64.60
NATIONALUM	EQ	02-Jun-2023	82.75	83.40	84.10	82.50	83.85	83.90	83.43	10245661	8548.23	19438	4402764	42.97
NAUKRI	EQ	02-Jun-2023	4218.65	4104.00	4305.00	4104.00	4264.80	4266.35	4246.65	669918	28449.09	62106	190443	28.43
NAVA	EQ	02-Jun-2023	239.90	242.90	252.70	241.25	246.00	246.55	247.55	1102218	2728.56	14711	619334	56.19
NAVINFLUOR	EQ	02-Jun-2023	4592.25	4561.20	4629.45	4561.20	4619.00	4615.55	4609.58	62450	2878.68	11899	23343	37.38
NAVKARCORP	EQ	02-Jun-2023	56.60	57.05	59.90	56.05	56.70	56.65	57.41	1387895	796.82	6534	435635	31.39
NAVNETEDUL	EQ	02-Jun-2023	126.00	126.50	128.70	125.25	125.60	125.90	126.58	302618	383.06	4891	186279	61.56
NAZARA	EQ	02-Jun-2023	631.00	632.10	640.65	626.10	630.30	628.80	633.90	139820	886.33	5331	60100	42.98
NBCC	EQ	02-Jun-2023	43.20	43.50	44.70	43.10	43.65	43.75	44.06	22055877	9717.43	30942	8860105	40.17
NBIFIN	EQ	02-Jun-2023	1490.45	1494.00	1525.00	1477.00	1477.00	1486.20	1504.58	198	2.98	122	78	39.39
NCC	EQ	02-Jun-2023	123.00	123.00	128.60	122.65	128.00	128.15	126.58	11209740	14189.51	44892	4310363	38.45
NCLIND	EQ	02-Jun-2023	189.90	191.00	193.95	185.30	187.50	187.05	190.84	173398	330.91	5150	99253	57.24
NDGL	BE	02-Jun-2023	1830.35	1830.35	1864.90	1806.40	1810.00	1828.90	1824.06	133	2.43	37	-	-
NDL	EQ	02-Jun-2023	20.90	21.25	21.30	20.70	20.70	20.80	20.90	52856	11.05	391	40157	75.97
NDLVENTURE	EQ	02-Jun-2023	119.35	121.35	122.95	118.60	119.15	119.50	120.34	4773	5.74	159	3781	79.22
NDRAUTO	EQ	02-Jun-2023	832.05	839.00	854.65	834.10	837.10	842.20	844.62	23713	200.28	2331	10879	45.88
NDTV	EQ	02-Jun-2023	241.00	246.00	249.00	241.00	242.20	242.00	243.52	479445	1167.55	7733	257039	53.61
NECCLTD	EQ	02-Jun-2023	21.35	21.05	21.05	20.30	20.80	20.90	20.72	107051	22.18	683	56690	52.96
NECLIFE	EQ	02-Jun-2023	17.00	17.20	17.40	17.00	17.30	17.30	17.20	217963	37.48	658	118722	54.47
NELCAST	EQ	02-Jun-2023	92.05	92.70	93.60	92.00	93.20	93.10	92.81	161682	150.05	1919	86466	53.48
NELCO	EQ	02-Jun-2023	622.20	626.40	628.20	617.50	620.00	619.00	622.24	43532	270.88	3466	23508	54.00
NEOGEN	EQ	02-Jun-2023	1570.00	1578.50	1593.55	1551.05	1561.00	1560.85	1566.39	30271	474.16	4785	11017	36.39
NESCO	EQ	02-Jun-2023	611.85	612.00	618.70	606.00	609.05	608.75	612.22	49085	300.51	2227	28779	58.63
NESTLEIND	EQ	02-Jun-2023	21874.30	22000.00	22095.00	21820.00	22025.10	22046.45	21987.28	58248	12807.15	21538	35585	61.09
NETF	EQ	02-Jun-2023	197.14	193.20	199.40	193.20	195.38	195.47	195.38	1832	3.58	96	1641	89.57
NETWORK18	EQ	02-Jun-2023	65.15	65.20	67.15	64.45	65.95	66.20	65.96	6384130	4211.20	17845	1455629	22.80
NEULANDLAB	EQ	02-Jun-2023	2737.30	2776.00	2929.00	2745.45	2800.00	2800.80	2845.83	90710	2581.45	11653	37857	41.73
NEWGEN	EQ	02-Jun-2023	657.85	659.95	686.00	659.95	674.70	672.35	675.27	549040	3707.51	27250	207179	37.73
NEXTMEDIA	EQ	02-Jun-2023	5.50	5.75	5.75	5.65	5.75	5.75	5.75	43961	2.53	98	26516	60.32
NFL	EQ	02-Jun-2023	67.70	68.50	68.95	67.80	68.10	68.10	68.21	1542730	1052.27	5264	491911	31.89
NGIL	EQ	02-Jun-2023	52.25	54.45	54.45	51.00	53.85	53.05	52.34	5580	2.92	116	2779	49.80
NGLFINE	EQ	02-Jun-2023	1494.50	1516.90	1516.90	1429.80	1458.00	1443.80	1463.01	11000	160.93	1080	8244	74.95
NH	EQ	02-Jun-2023	910.60	916.05	947.35	910.85	942.85	932.80	933.15	607535	5669.18	33108	258418	42.54
NHAI	N2	02-Jun-2023	1154.49	1156.90	1156.90	1153.00	1153.00	1153.00	1153.03	131	1.51	8	101	77.10
NHAI	N6	02-Jun-2023	1192.00	1190.10	1202.90	1190.10	1192.10	1192.28	1191.96	540	6.44	10	200	37.04
NHAI	N8	02-Jun-2023	1048.00	1048.00	1048.00	1047.71	1047.71	1047.71	1047.99	165	1.73	4	165	100.00
NHAI	N9	02-Jun-2023	1170.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	87	1.03	1	87	100.00
NHAI	NA	02-Jun-2023	1165.64	1165.00	1170.00	1165.00	1169.00	1166.36	1168.71	2095	24.48	25	2060	98.33
NHAI	NE	02-Jun-2023	1181.13	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	20	0.24	1	20	100.00
NHBTF2014	N6	02-Jun-2023	6623.87	6651.00	6651.00	6641.00	6650.00	6650.00	6648.60	5	0.33	4	4	80.00
NHBTF2023	N6	02-Jun-2023	5950.00	5925.00	5925.00	5925.00	5925.00	5925.00	5925.00	25	1.48	1	25	100.00
NHIT	N1	02-Jun-2023	308.65	308.45	309.00	308.16	308.50	308.50	308.26	1732	5.34	18	1282	74.02
NHIT	N2	02-Jun-2023	311.99	312.50	312.50	311.00	311.00	311.00	312.09	70	0.22	5	70	100.00
NHIT	N3	02-Jun-2023	416.32	419.00	419.00	416.71	417.00	417.00	417.21	9079	37.88	21	8059	88.77
NHPC	EQ	02-Jun-2023	43.45	43.85	44.65	43.10	43.25	43.20	43.81	9734350	4265.08	19120	3998757	41.08
NIACL	EQ	02-Jun-2023	119.50	120.40	120.90	118.70	118.90	119.00	119.80	547877	656.36	4689	180992	33.04
NIBL	EQ	02-Jun-2023	17.85	18.25	18.25	17.85	18.20	17.95	18.01	7012	1.26	61	5680	81.00
NIDAN	SM	02-Jun-2023	43.35	42.25	42.25	42.05	42.10	42.15	42.13	8000	3.37	7	8000	100.00
NIF100BEES	EQ	02-Jun-2023	191.95	192.01	192.99	191.68	192.35	192.33	192.23	4943	9.50	165	4129	83.53
NIFTYBEES	EQ	02-Jun-2023	202.99	204.90	204.90	203.08	203.75	203.84	203.74	2174215	4429.66	27402	1388527	63.86
NIFTYQLITY	EQ	02-Jun-2023	15.39	16.00	16.00	15.15	15.15	15.30	15.40	19031	2.93	217	11859	62.31
NIITLTD	EQ	02-Jun-2023	403.35	405.05	406.90	390.00	390.90	391.10	395.91	533499	2112.18	13112	283872	53.21
NILAINFRA	EQ	02-Jun-2023	5.10	5.10	5.20	5.05	5.15	5.15	5.13	124644	6.39	307	105133	84.35
NILASPACES	EQ	02-Jun-2023	2.60	2.65	2.70	2.60	2.60	2.60	2.65	230460	6.11	189	106387	46.16
NILKAMAL	EQ	02-Jun-2023	2270.45	2287.50	2349.00	2259.85	2267.95	2264.65	2276.37	2364	53.81	678	1090	46.11
NINSYS	EQ	02-Jun-2023	429.45	450.50	450.90	444.80	450.90	450.90	450.31	4746	21.37	314	3698	77.92
NIPPOBATRY	EQ	02-Jun-2023	355.85	356.50	365.00	348.05	353.50	352.80	355.92	6453	22.97	665	3826	59.29
NIRAJ	EQ	02-Jun-2023	30.50	31.30	31.30	30.50	30.80	30.80	30.85	6767	2.09	102	3536	52.25
NIRMAN	SM	02-Jun-2023	96.90	97.40	99.40	95.00	99.00	99.00	97.83	42000	41.09	35	36000	85.71
NITCO	EQ	02-Jun-2023	17.95	17.95	19.75	17.95	19.40	19.15	19.06	207617	39.58	992	93011	44.80
NITINSPIN	EQ	02-Jun-2023	249.50	251.95	255.85	249.20	252.00	253.20	252.73	143907	363.69	5828	87335	60.69
NITIRAJ	EQ	02-Jun-2023	77.15	77.15	77.70	74.85	75.20	75.50	75.93	2430	1.85	132	1506	61.98
NKIND	EQ	02-Jun-2023	40.90	40.45	41.90	39.95	41.80	41.75	40.72	666	0.27	53	581	87.24
NLCINDIA	EQ	02-Jun-2023	93.55	93.90	95.75	92.00	92.75	92.55	94.11	2625608	2471.06	18098	1313506	50.03
NMDC	EQ	02-Jun-2023	106.90	107.00	109.30	106.90	109.20	108.90	108.40	9429711	10221.35	44269	5988009	63.50
NOCIL	EQ	02-Jun-2023	225.80	225.80	229.85	224.55	225.20	225.00	227.20	354043	804.40	9918	177378	50.10
NOIDATOLL	EQ	02-Jun-2023	6.90	6.80	7.00	6.80	6.95	6.90	6.95	123203	8.56	143	92807	75.33
NOVARTIND	EQ	02-Jun-2023	711.55	715.00	729.95	714.65	721.50	721.15	722.43	34604	249.99	2892	18747	54.18
NPBET	EQ	02-Jun-2023	226.44	223.25	228.80	223.25	228.02	228.02	228.56	724	1.65	27	685	94.61
NPST	SM	02-Jun-2023	665.00	655.00	698.25	645.00	698.25	688.30	669.83	6800	45.55	17	5600	82.35
NRAIL	EQ	02-Jun-2023	285.25	288.45	290.50	280.15	282.00	282.15	285.08	8257	23.54	584	5416	65.59
NRBBEARING	EQ	02-Jun-2023	173.05	174.15	179.25	170.75	173.00	173.55	175.25	1322395	2317.50	18074	408965	30.93
NRL	EQ	02-Jun-2023	118.20	119.30	120.80	116.00	117.35	116.75	118.68	83050	98.56	643	57111	68.77
NSIL	EQ	02-Jun-2023	2218.85	2248.00	2248.00	2200.00	2202.00	2209.15	2217.20	651	14.43	194	431	66.21
NSLNISP	EQ	02-Jun-2023	44.50	44.70	44.90	43.50	44.50	44.45	44.34	5611639	2488.07	18556	3215497	57.30
NTPC	EQ	02-Jun-2023	174.40	175.90	175.90	173.40	174.20	174.55	174.47	7262018	12669.72	62001	4036270	55.58
NTPC	N1	02-Jun-2023	1052.25	1052.25	1052.25	1048.00	1049.95	1049.95	1049.31	1406	14.75	12	1406	100.00
NTPC	N7	02-Jun-2023	10.32	10.30	10.33	10.30	10.33	10.31	10.31	11584	1.19	70	11582	99.98
NTPC	ND	02-Jun-2023	1219.65	1228.00	1256.90	1224.00	1256.90	1256.90	1227.51	190	2.33	10	190	100.00
NUCLEUS	EQ	02-Jun-2023	1119.15	1144.00	1208.55	1091.05	1135.90	1140.60	1146.05	983991	11277.01	40013	222786	22.64
NURECA	EQ	02-Jun-2023	378.70	405.95	443.90	401.05	413.30	423.55	424.82	5610862	23835.91	102840	324778	5.79
NUVOCO	EQ	02-Jun-2023	342.50	343.05	365.95	343.05	359.00	359.40	359.47	1704003	6125.34	27357	532823	31.27
NV20BEES	EQ	02-Jun-2023	108.22	108.01	108.89	108.01	108.26	108.30	108.38	8836	9.58	179	4393	49.72
NXST	RR	02-Jun-2023	103.97	103.97	104.75	103.97	104.66	104.67	104.44	735578	768.23	1971	693999	94.35
NYKAA	EQ	02-Jun-2023	126.15	126.40	136.80	125.70	135.60	135.75	132.94	42069132	55927.38	160895	12958630	30.80
OAL	EQ	02-Jun-2023	354.80	356.60	359.90	344.00	346.10	345.50	349.70	18809	65.78	1155	13391	71.19
OBCL	EQ	02-Jun-2023	53.30	53.00	53.85	50.60	52.00	52.30	52.28	36165	18.91	629	19908	55.05
OBEROIRLTY	EQ	02-Jun-2023	940.55	943.95	965.40	941.25	959.05	958.85	956.58	835559	7992.83	30089	343283	41.08
OCCL	EQ	02-Jun-2023	751.60	759.05	765.00	753.10	764.40	763.65	761.24	3667	27.91	258	2465	67.22
OFSS	EQ	02-Jun-2023	3616.55	3611.55	3657.00	3602.20	3625.00	3613.55	3626.33	26268	952.57	4895	10493	39.95
OIL	EQ	02-Jun-2023	254.25	256.45	256.45	249.45	250.15	250.00	251.49	1563456	3931.93	22115	1072758	68.61
OILCOUNTUB	EQ	02-Jun-2023	14.80	15.10	16.25	15.10	16.25	16.25	15.96	120145	19.17	192	105386	87.72
OLECTRA	EQ	02-Jun-2023	761.80	767.65	781.00	755.05	769.00	769.80	767.70	1261278	9682.78	31047	307747	24.40
OMAXAUTO	BE	02-Jun-2023	51.15	51.75	53.25	51.00	53.25	53.20	52.33	24190	12.66	166	-	-
OMAXE	EQ	02-Jun-2023	50.00	50.50	50.75	49.85	50.70	50.55	50.30	80607	40.55	674	56764	70.42
OMINFRAL	EQ	02-Jun-2023	42.25	43.00	43.00	42.30	42.80	42.60	42.60	64721	27.57	756	35906	55.48
OMKARCHEM	BZ	02-Jun-2023	7.40	7.45	7.75	7.40	7.75	7.75	7.67	25646	1.97	70	-	-
ONELIFECAP	EQ	02-Jun-2023	11.80	11.50	12.20	11.50	11.85	11.75	11.87	22739	2.70	125	11958	52.59
ONEPOINT	EQ	02-Jun-2023	22.70	22.50	23.50	22.40	23.35	23.20	23.04	958525	220.88	1504	629040	65.63
ONGC	EQ	02-Jun-2023	153.65	155.00	155.00	153.40	154.70	154.70	154.16	9851058	15186.07	51881	5616240	57.01
ONMOBILE	EQ	02-Jun-2023	74.60	74.95	75.65	74.40	74.80	74.65	74.95	317826	238.22	2579	142269	44.76
ONWARDTEC	EQ	02-Jun-2023	471.15	475.00	546.00	466.35	517.90	515.40	517.36	666491	3448.13	29335	123441	18.52
OPTIEMUS	EQ	02-Jun-2023	233.45	233.90	236.00	222.50	226.30	226.30	230.07	128701	296.10	1975	90737	70.50
ORBTEXP	EQ	02-Jun-2023	150.50	152.30	152.30	150.05	150.10	150.50	151.09	3889	5.88	151	2302	59.19
ORCHPHARMA	BE	02-Jun-2023	415.10	421.90	422.00	410.00	418.00	421.05	415.06	103657	430.24	101	-	-
ORICONENT	EQ	02-Jun-2023	23.25	23.00	23.75	21.90	23.15	23.10	23.08	183207	42.29	725	135097	73.74
ORIENTABRA	EQ	02-Jun-2023	28.50	28.95	28.95	28.30	28.60	28.55	28.57	58925	16.84	317	38085	64.63
ORIENTALTL	EQ	02-Jun-2023	6.65	6.65	6.85	6.55	6.85	6.80	6.78	28430	1.93	104	24177	85.04
ORIENTBELL	EQ	02-Jun-2023	523.60	525.05	542.00	525.05	535.70	538.15	537.10	11771	63.22	929	6827	58.00
ORIENTCEM	EQ	02-Jun-2023	135.80	135.70	138.30	135.55	136.50	136.80	137.15	789007	1082.11	7504	475651	60.28
ORIENTELEC	EQ	02-Jun-2023	240.80	240.15	242.00	235.05	238.95	240.00	238.60	148842	355.13	5513	73527	49.40
ORIENTHOT	EQ	02-Jun-2023	90.15	90.35	91.10	89.50	89.60	89.70	90.34	374254	338.12	3264	133908	35.78
ORIENTLTD	EQ	02-Jun-2023	60.70	61.50	61.75	60.60	61.60	61.30	61.11	3500	2.14	81	2892	82.63
ORIENTPPR	EQ	02-Jun-2023	42.55	42.60	43.70	42.55	42.60	42.70	43.01	986642	424.35	3387	479609	48.61
ORISSAMINE	EQ	02-Jun-2023	2671.70	2700.00	2704.95	2670.00	2690.00	2679.65	2685.85	1440	38.68	408	822	57.08
ORTEL	BZ	02-Jun-2023	1.15	1.20	1.20	1.15	1.15	1.15	1.15	66	0.00	3	-	-
ORTINLAB	EQ	02-Jun-2023	19.25	19.45	20.00	19.10	19.20	19.40	19.67	29418	5.79	289	21567	73.31
OSIAHYPER	EQ	02-Jun-2023	33.20	33.20	34.85	32.70	34.85	34.85	34.56	285593	98.70	3067	170511	59.70
OSWALAGRO	EQ	02-Jun-2023	32.00	32.95	32.95	31.25	31.40	31.65	31.80	34316	10.91	344	24834	72.37
OSWALGREEN	EQ	02-Jun-2023	21.25	21.30	21.75	21.30	21.35	21.45	21.48	55098	11.84	324	36714	66.63
OSWALSEEDS	EQ	02-Jun-2023	386.70	425.35	425.35	382.00	388.00	390.55	390.53	38062	148.64	545	17947	47.15
PAGEIND	EQ	02-Jun-2023	39133.45	39201.05	39292.65	38460.60	38500.00	38568.35	38748.59	33208	12867.63	14118	18861	56.80
PAISALO	EQ	02-Jun-2023	53.95	53.95	56.20	53.95	55.75	55.35	54.70	504495	275.94	3242	291143	57.71
PALASHSECU	EQ	02-Jun-2023	99.75	97.05	101.85	97.05	101.40	101.40	101.03	2434	2.46	64	893	36.69
PALREDTEC	EQ	02-Jun-2023	133.60	135.90	136.75	132.60	134.00	134.30	134.65	18036	24.29	197	13904	77.09
PANACEABIO	EQ	02-Jun-2023	117.20	118.55	121.85	117.50	120.50	120.55	119.84	66086	79.20	1273	38943	58.93
PANACHE	EQ	02-Jun-2023	62.00	62.60	63.25	60.20	61.05	61.45	61.83	6505	4.02	96	4407	67.75
PANAMAPET	EQ	02-Jun-2023	279.95	281.50	286.65	281.00	281.90	281.55	282.97	84257	238.42	2851	44809	53.18
PANSARI	EQ	02-Jun-2023	88.40	88.35	91.10	86.00	86.25	88.45	88.39	386	0.34	19	276	71.50
PAR	EQ	02-Jun-2023	206.85	209.40	213.95	206.90	210.00	209.40	210.09	20020	42.06	760	13671	68.29
PARACABLES	EQ	02-Jun-2023	37.90	38.10	38.65	37.80	37.95	38.15	38.32	219442	84.09	767	172081	78.42
PARADEEP	EQ	02-Jun-2023	54.70	54.75	55.20	54.00	54.20	54.20	54.66	780498	426.60	5755	383872	49.18
PARAGMILK	EQ	02-Jun-2023	100.00	100.45	105.85	100.45	105.40	105.40	104.63	1618089	1692.96	12447	675672	41.76
PARAS	EQ	02-Jun-2023	499.95	525.00	545.40	523.00	536.80	538.40	537.30	2102787	11298.32	48738	343396	16.33
PARASPETRO	BE	02-Jun-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.88	229700	2.03	124	-	-
PARSVNATH	EQ	02-Jun-2023	7.40	7.40	8.20	7.35	8.00	8.05	7.91	1337786	105.85	1505	600098	44.86
PARTYCRUS	SM	02-Jun-2023	66.15	62.85	69.45	62.85	69.45	69.45	66.17	268000	177.34	104	158000	58.96
PASUPTAC	EQ	02-Jun-2023	30.35	30.20	30.60	30.20	30.25	30.35	30.36	49520	15.04	225	37586	75.90
PATANJALI	BE	02-Jun-2023	1040.50	1037.00	1039.85	1020.05	1025.00	1034.00	1031.99	313770	3238.08	3926	-	-
PATELENG	BE	02-Jun-2023	25.75	25.90	26.15	25.70	25.80	25.85	25.98	1351591	351.08	2490	-	-
PATINTLOG	EQ	02-Jun-2023	12.65	12.75	12.90	12.65	12.85	12.75	12.78	118609	15.15	450	90872	76.61
PATTECH	SM	02-Jun-2023	84.00	74.90	82.50	74.90	82.50	82.50	79.97	9000	7.20	3	3000	33.33
PAVNAIND	EQ	02-Jun-2023	319.30	335.25	335.25	320.25	335.00	335.00	335.09	907	3.04	44	901	99.34
PAYTM	EQ	02-Jun-2023	701.95	705.00	721.75	703.55	715.35	717.00	713.64	4906504	35014.82	61425	2894582	58.99
PCBL	EQ	02-Jun-2023	137.80	138.50	140.30	137.00	137.45	138.25	139.14	1974235	2746.93	17239	938351	47.53
PCJEWELLER	EQ	02-Jun-2023	24.35	24.85	24.85	24.00	24.30	24.25	24.30	944115	229.39	5023	653068	69.17
PDMJEPAPER	EQ	02-Jun-2023	41.85	42.40	42.45	41.40	41.70	41.50	41.91	96543	40.46	575	50369	52.17
PDSL	EQ	02-Jun-2023	325.00	326.90	332.20	325.00	331.15	330.85	329.22	84914	279.55	3713	57402	67.60
PEARLPOLY	EQ	02-Jun-2023	21.80	22.20	22.30	21.80	22.20	22.00	22.01	32051	7.05	177	30081	93.85
PEL	EQ	02-Jun-2023	782.45	789.00	794.00	782.35	786.00	785.70	787.91	856311	6746.93	30448	421799	49.26
PENIND	EQ	02-Jun-2023	68.40	68.85	69.75	68.50	69.00	69.05	69.11	381303	263.51	3530	162114	42.52
PENINLAND	EQ	02-Jun-2023	19.55	20.50	20.50	20.50	20.50	20.50	20.50	154686	31.71	198	154686	100.00
PERFECT	SM	02-Jun-2023	17.45	17.35	17.35	16.60	16.65	16.75	16.77	96000	16.10	16	66000	68.75
PERSISTENT	EQ	02-Jun-2023	5173.50	5200.00	5278.95	5175.00	5224.70	5226.50	5229.70	383230	20041.79	35992	199039	51.94
PETRONET	EQ	02-Jun-2023	223.25	223.25	224.35	222.15	222.70	222.70	223.15	941008	2099.90	16559	638210	67.82
PFC	EQ	02-Jun-2023	183.20	184.00	191.00	183.35	190.10	190.45	188.94	19369171	36595.36	116669	7413287	38.27
PFC	N2	02-Jun-2023	1105.00	1125.00	1169.99	1125.00	1169.99	1169.99	1147.50	2	0.02	2	2	100.00
PFC	N3	02-Jun-2023	1209.05	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	10	0.12	1	10	100.00
PFC	N5	02-Jun-2023	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	113	1.30	4	113	100.00
PFC	N6	02-Jun-2023	1050.23	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	15	0.16	1	15	100.00
PFIZER	EQ	02-Jun-2023	3810.25	3828.00	3902.00	3805.00	3850.00	3850.70	3860.41	22885	883.46	3859	14090	61.57
PFOCUS	EQ	02-Jun-2023	97.85	97.60	101.00	94.25	94.95	95.45	97.57	508262	495.90	5153	296071	58.25
PFS	EQ	02-Jun-2023	16.50	16.50	16.90	16.40	16.60	16.60	16.67	1451312	241.97	2051	862360	59.42
PGEL	EQ	02-Jun-2023	1661.00	1631.00	1692.00	1631.00	1641.00	1648.35	1651.84	104583	1727.55	8638	56912	54.42
PGHH	EQ	02-Jun-2023	13621.15	13621.00	13713.55	13561.60	13700.00	13701.20	13654.72	4097	559.43	2098	2647	64.61
PGHL	EQ	02-Jun-2023	5224.35	5224.95	5316.90	5178.10	5300.00	5282.20	5271.11	9901	521.89	3116	6652	67.19
PGIL	EQ	02-Jun-2023	512.70	514.90	535.00	511.00	521.00	522.85	528.05	30667	161.94	1631	16270	53.05
PGINVIT	IV	02-Jun-2023	118.85	119.00	119.97	118.30	119.52	119.76	119.20	365965	436.22	5888	307870	84.13
PHANTOMFX	SM	02-Jun-2023	310.85	315.40	341.90	315.40	341.90	341.90	336.85	113400	381.99	132	78600	69.31
PHARMABEES	EQ	02-Jun-2023	12.97	13.05	13.06	12.92	13.06	13.03	13.00	4007443	520.85	3874	3247579	81.04
PHOENIXLTD	EQ	02-Jun-2023	1490.20	1497.70	1527.15	1485.50	1486.00	1492.90	1502.67	238505	3583.95	22214	152606	63.98
PIDILITIND	EQ	02-Jun-2023	2651.55	2652.55	2661.50	2623.00	2634.15	2632.45	2634.56	263292	6936.60	27194	156686	59.51
PIGL	EQ	02-Jun-2023	71.70	68.15	73.00	68.15	68.15	68.15	68.29	91758	62.66	290	70403	76.73
PIIND	EQ	02-Jun-2023	3519.55	3538.10	3561.85	3467.95	3482.00	3481.70	3490.91	292937	10226.17	29636	187156	63.89
PILANIINVS	EQ	02-Jun-2023	1824.25	1830.05	1840.00	1819.00	1822.00	1828.50	1830.23	1321	24.18	292	735	55.64
PILITA	EQ	02-Jun-2023	8.55	8.50	8.70	8.35	8.35	8.35	8.43	119705	10.09	283	98091	81.94
PIONEEREMB	EQ	02-Jun-2023	37.20	37.45	37.90	37.05	37.10	37.30	37.48	26572	9.96	399	11066	41.65
PITTIENG	EQ	02-Jun-2023	353.05	353.90	372.75	353.25	360.80	360.00	363.07	172506	626.33	7845	72131	41.81
PIXTRANS	EQ	02-Jun-2023	999.45	1004.90	1006.45	981.80	999.50	995.70	998.19	21713	216.74	2992	9893	45.56
PKTEA	BE	02-Jun-2023	251.50	252.00	252.00	245.00	245.50	245.50	249.23	491	1.22	25	-	-
PLASTIBLEN	EQ	02-Jun-2023	177.80	180.45	180.45	178.20	178.60	179.25	179.08	6690	11.98	241	5106	76.32
PNB	EQ	02-Jun-2023	51.70	51.80	52.50	51.80	52.30	52.30	52.29	25135897	13144.31	42303	9286096	36.94
PNBGILTS	EQ	02-Jun-2023	61.20	61.95	63.95	61.55	63.00	63.10	62.84	662097	416.04	4138	462298	69.82
PNBHOUSING	EQ	02-Jun-2023	536.70	536.70	537.95	525.10	530.00	530.40	529.37	698176	3695.91	28056	263865	37.79
PNC	EQ	02-Jun-2023	32.85	34.40	34.40	32.60	32.90	32.95	33.19	16056	5.33	204	11422	71.14
PNCINFRA	EQ	02-Jun-2023	311.05	306.00	318.80	306.00	317.00	316.55	314.68	304521	958.28	7936	136569	44.85
POCL	EQ	02-Jun-2023	402.90	406.95	408.80	390.15	393.00	392.70	395.04	70250	277.52	5461	32316	46.00
PODDARHOUS	EQ	02-Jun-2023	106.75	109.30	111.80	103.85	109.50	109.25	108.96	25920	28.24	563	16189	62.46
PODDARMENT	EQ	02-Jun-2023	321.00	322.45	327.70	320.35	324.00	322.60	325.28	17515	56.97	889	13454	76.81
POKARNA	EQ	02-Jun-2023	351.75	358.00	361.90	354.95	357.20	358.10	358.26	46429	166.34	2088	26856	57.84
POLICYBZR	EQ	02-Jun-2023	598.60	600.00	602.05	588.10	589.90	594.05	596.92	966304	5768.02	38328	604468	62.55
POLYCAB	EQ	02-Jun-2023	3482.40	3499.95	3563.95	3487.30	3560.00	3551.75	3532.52	428950	15152.75	40257	235387	54.88
POLYMED	EQ	02-Jun-2023	973.20	975.95	981.00	966.35	971.00	969.70	973.69	20002	194.76	2313	10012	50.05
POLYPLEX	EQ	02-Jun-2023	1343.50	1349.45	1349.95	1325.35	1329.00	1328.45	1335.45	108934	1454.76	9938	62572	57.44
PONNIERODE	EQ	02-Jun-2023	389.75	389.75	396.45	389.75	392.50	392.10	392.95	21791	85.63	842	10866	49.86
POONAWALLA	EQ	02-Jun-2023	343.75	345.35	349.20	344.20	347.00	347.05	346.43	979973	3394.90	11988	456239	46.56
POONAWALLA	N4	02-Jun-2023	1048.20	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	400	4.00	3	400	100.00
POWERGRID	EQ	02-Jun-2023	233.00	234.00	235.10	233.10	234.70	234.60	234.08	4963336	11618.01	49076	3613522	72.80
POWERINDIA	EQ	02-Jun-2023	3901.30	3921.80	3964.00	3901.00	3913.00	3911.55	3919.13	18616	729.58	2696	10488	56.34
POWERMECH	EQ	02-Jun-2023	3221.45	3240.00	3299.00	3224.05	3267.25	3275.35	3268.11	60425	1974.75	9074	30641	50.71
PPAP	EQ	02-Jun-2023	165.75	165.75	167.90	163.00	165.80	164.65	165.20	15898	26.26	362	12800	80.51
PPL	EQ	02-Jun-2023	164.40	165.90	167.90	164.55	166.05	165.85	166.26	55074	91.57	1525	24995	45.38
PPLPHARMA	EQ	02-Jun-2023	81.00	81.55	82.80	81.35	82.00	81.95	82.13	3643422	2992.39	15946	1997484	54.82
PRAENG	EQ	02-Jun-2023	13.70	14.05	14.45	13.40	13.75	13.75	13.98	64935	9.08	448	27559	42.44
PRAJIND	EQ	02-Jun-2023	387.75	389.90	390.00	382.50	383.70	383.90	384.66	912870	3511.44	34936	494165	54.13
PRAKASH	EQ	02-Jun-2023	60.60	61.00	62.25	60.35	61.15	61.05	61.11	806194	492.69	3638	481932	59.78
PRAKASHSTL	EQ	02-Jun-2023	4.35	4.35	4.40	4.35	4.40	4.35	4.37	173950	7.61	521	147261	84.66
PRAXIS	EQ	02-Jun-2023	12.70	12.70	13.30	12.25	12.50	12.50	12.64	220749	27.90	1072	165696	75.06
PRECAM	EQ	02-Jun-2023	154.90	154.95	159.60	154.35	156.70	157.00	157.52	232696	366.55	4421	104655	44.97
PRECISION	SM	02-Jun-2023	39.25	38.10	39.25	38.10	38.90	38.80	38.80	28000	10.86	14	22000	78.57
PRECOT	EQ	02-Jun-2023	181.65	182.30	190.00	182.00	187.50	185.10	186.11	6430	11.97	329	3745	58.24
PRECWIRE	EQ	02-Jun-2023	82.60	83.20	83.90	81.00	81.00	81.50	82.06	434319	356.41	4507	199310	45.89
PREMEXPLN	EQ	02-Jun-2023	415.60	424.50	424.50	414.10	416.00	416.10	418.16	8751	36.59	337	5845	66.79
PREMIER	BE	02-Jun-2023	2.15	2.15	2.25	2.05	2.05	2.05	2.10	55302	1.16	72	-	-
PREMIERPOL	EQ	02-Jun-2023	90.40	92.60	92.60	90.20	90.95	91.30	91.34	11867	10.84	219	6956	58.62
PRESSMN	EQ	02-Jun-2023	105.35	106.95	115.85	101.80	115.85	115.70	111.81	476956	533.28	3468	257788	54.05
PRESTIGE	EQ	02-Jun-2023	487.55	489.00	497.00	488.00	488.55	490.15	493.36	405188	1999.03	13379	181402	44.77
PRICOLLTD	EQ	02-Jun-2023	230.65	231.90	239.00	231.55	238.90	237.40	236.00	598293	1411.95	6618	372049	62.19
PRIMESECU	EQ	02-Jun-2023	117.80	119.00	119.00	116.05	116.30	117.05	116.94	23096	27.01	219	17329	75.03
PRINCEPIPE	EQ	02-Jun-2023	638.95	645.00	657.80	634.10	636.00	638.50	648.67	554631	3597.73	18992	132926	23.97
PRITI	EQ	02-Jun-2023	170.50	170.00	187.45	170.00	183.00	184.35	182.11	95985	174.80	1730	56769	59.14
PRITIKAUTO	EQ	02-Jun-2023	16.90	17.15	17.20	16.90	17.15	17.10	17.06	134427	22.94	446	100389	74.68
PRIVISCL	EQ	02-Jun-2023	1135.95	1137.00	1177.95	1125.10	1155.00	1149.15	1148.98	66741	766.84	6230	41456	62.11
PROLIFE	SM	02-Jun-2023	275.80	275.80	275.80	267.00	267.00	267.00	271.40	1000	2.71	2	1000	100.00
PROPEQUITY	SM	02-Jun-2023	153.20	153.40	157.20	151.55	157.20	154.35	153.00	8400	12.85	7	8400	100.00
PROZONINTU	EQ	02-Jun-2023	23.35	23.75	24.00	23.30	23.75	23.65	23.72	491960	116.67	1397	357362	72.64
PRSMJOHNSN	EQ	02-Jun-2023	122.70	124.50	125.75	122.60	123.00	123.10	123.83	227505	281.72	3230	77539	34.08
PRUDENT	EQ	02-Jun-2023	946.65	951.95	989.55	942.00	943.40	945.55	964.52	40270	388.41	4412	11358	28.20
PSB	EQ	02-Jun-2023	33.55	33.55	34.15	32.85	33.20	33.20	33.40	2991429	999.19	6752	706950	23.63
PSPPROJECT	EQ	02-Jun-2023	719.25	719.90	732.80	719.90	720.00	723.85	726.49	29998	217.93	2999	15529	51.77
PSUBANKICI	EQ	02-Jun-2023	40.76	40.80	41.48	40.80	41.06	41.13	41.12	43388	17.84	132	34417	79.32
PSUBNKBEES	EQ	02-Jun-2023	45.03	45.35	45.55	45.10	45.44	45.46	45.43	2309638	1049.33	3700	2003347	86.74
PTC	EQ	02-Jun-2023	101.20	102.00	103.65	100.50	101.75	101.80	102.18	1891359	1932.59	11133	1024206	54.15
PTL	EQ	02-Jun-2023	32.20	32.45	32.50	32.20	32.50	32.40	32.39	28044	9.08	359	20766	74.05
PULZ	SM	02-Jun-2023	76.15	79.65	79.95	77.00	79.00	79.25	79.40	22000	17.47	11	22000	100.00
PUNJABCHEM	EQ	02-Jun-2023	782.75	783.50	797.95	779.50	788.10	787.90	788.50	8273	65.23	644	5743	69.42
PURVA	EQ	02-Jun-2023	87.30	87.75	87.75	85.20	86.40	85.85	86.53	241653	209.10	3227	133209	55.12
PVP	EQ	02-Jun-2023	11.65	12.20	12.20	11.90	12.20	12.20	12.17	183327	22.30	169	96937	52.88
PVRINOX	EQ	02-Jun-2023	1416.20	1416.25	1420.30	1395.85	1402.25	1399.90	1401.74	387978	5438.45	28157	240345	61.95
QFIL	SM	02-Jun-2023	114.00	117.00	117.00	111.10	111.10	111.15	113.10	6000	6.79	3	4000	66.67
QGOLDHALF	EQ	02-Jun-2023	50.80	51.02	51.23	50.98	51.15	51.10	51.12	14707	7.52	362	9873	67.13
QMSMEDI	SM	02-Jun-2023	131.80	132.00	132.00	128.95	129.00	129.00	129.78	8000	10.38	8	7000	87.50
QNIFTY	EQ	02-Jun-2023	1964.20	1970.00	1975.57	1965.00	1968.00	1970.89	1968.49	335	6.59	44	276	82.39
QUADPRO	SM	02-Jun-2023	6.00	6.10	6.30	6.10	6.15	6.15	6.22	156000	9.70	13	96000	61.54
QUESS	EQ	02-Jun-2023	413.15	414.00	418.95	410.70	415.00	415.10	415.11	307265	1275.47	7845	198474	64.59
QUICKHEAL	EQ	02-Jun-2023	143.30	143.00	148.80	142.85	145.50	144.80	146.01	195504	285.45	3647	76596	39.18
QUICKTOUCH	SM	02-Jun-2023	128.65	130.95	134.00	125.00	128.50	128.95	129.76	84000	109.00	42	70000	83.33
RACE	EQ	02-Jun-2023	237.60	239.85	242.00	233.25	236.35	238.05	237.56	18771	44.59	371	13597	72.44
RADAAN	BE	02-Jun-2023	1.70	1.65	1.65	1.65	1.65	1.65	1.65	498	0.01	2	-	-
RADHIKAJWE	EQ	02-Jun-2023	35.55	35.65	36.85	35.30	36.00	35.90	36.03	115454	41.60	689	80366	69.61
RADIANTCMS	EQ	02-Jun-2023	92.45	92.55	94.50	92.50	93.00	93.35	93.11	125618	116.96	1481	84364	67.16
RADICO	EQ	02-Jun-2023	1173.10	1178.95	1200.00	1174.20	1198.00	1197.60	1190.80	135864	1617.86	7605	79456	58.48
RADIOCITY	EQ	02-Jun-2023	11.30	11.35	11.35	11.05	11.30	11.25	11.20	294014	32.93	413	208759	71.00
RADIOCITY	P1	02-Jun-2023	88.75	88.00	89.00	88.00	88.90	89.00	88.99	40106	35.69	50	40106	100.00
RAILTEL	EQ	02-Jun-2023	118.35	118.90	119.80	117.65	117.80	117.95	118.34	876398	1037.15	6825	335397	38.27
RAIN	EQ	02-Jun-2023	152.10	152.50	156.65	152.30	155.20	155.15	155.33	2794923	4341.43	21599	933354	33.39
RAINBOW	EQ	02-Jun-2023	959.85	963.85	975.35	929.00	932.00	932.55	942.71	184230	1736.75	17053	74033	40.19
RAJESHEXPO	EQ	02-Jun-2023	552.55	556.40	584.00	554.35	576.60	578.90	566.26	1094373	6197.00	25550	276173	25.24
RAJMET	EQ	02-Jun-2023	9.40	9.60	9.60	9.25	9.40	9.40	9.41	167984	15.81	1012	132340	78.78
RAJRATAN	EQ	02-Jun-2023	767.15	778.65	779.95	760.90	771.90	769.60	766.91	55039	422.10	4144	41266	74.98
RAJRILTD	BE	02-Jun-2023	53.70	54.75	54.75	54.75	54.75	54.75	54.75	2399	1.31	55	-	-
RAJSREESUG	EQ	02-Jun-2023	37.55	37.60	38.40	37.30	37.70	37.60	37.68	60524	22.80	1908	33733	55.73
RAJTV	EQ	02-Jun-2023	48.35	47.50	48.45	46.45	46.50	46.80	47.22	11445	5.40	236	9271	81.00
RALLIS	EQ	02-Jun-2023	190.05	190.15	191.40	189.85	190.50	190.95	190.65	296353	565.00	3781	202824	68.44
RAMANEWS	EQ	02-Jun-2023	13.15	13.20	13.25	12.95	13.00	12.95	13.02	34554	4.50	185	24113	69.78
RAMAPHO	EQ	02-Jun-2023	182.90	186.00	186.00	181.00	182.35	181.90	182.70	15609	28.52	810	7128	45.67
RAMASTEEL	EQ	02-Jun-2023	40.60	40.90	41.30	40.70	41.05	41.05	41.04	8377318	3437.88	42392	2992904	35.73
RAMCOCEM	EQ	02-Jun-2023	908.30	910.40	919.00	905.05	914.00	914.95	914.24	422482	3862.50	11127	273990	64.85
RAMCOIND	EQ	02-Jun-2023	161.45	162.30	164.00	158.90	160.70	159.90	160.92	126525	203.60	3116	66393	52.47
RAMCOSYS	EQ	02-Jun-2023	221.60	222.00	228.00	220.70	223.15	223.00	224.98	107716	242.34	4387	47674	44.26
RAMKY	EQ	02-Jun-2023	388.90	391.70	396.00	385.00	388.50	387.00	388.36	76308	296.35	2712	56789	74.42
RAMRAT	EQ	02-Jun-2023	217.45	217.70	220.35	212.40	217.45	216.70	216.86	53776	116.62	2479	35017	65.12
RANASUG	EQ	02-Jun-2023	22.95	22.95	23.25	22.95	23.00	23.05	23.09	587596	135.66	1356	267382	45.50
RANEENGINE	BE	02-Jun-2023	272.25	278.00	285.00	271.20	281.55	282.10	281.70	7974	22.46	157	-	-
RANEHOLDIN	EQ	02-Jun-2023	950.30	954.95	972.00	941.00	947.80	946.65	954.88	5605	53.52	724	3187	56.86
RATEGAIN	EQ	02-Jun-2023	380.30	385.95	394.90	381.50	382.95	384.10	389.81	848631	3308.04	20122	337794	39.80
RATNAMANI	EQ	02-Jun-2023	2299.65	2320.35	2340.00	2292.10	2295.00	2300.80	2314.71	25166	582.52	3590	15922	63.27
RAYMOND	EQ	02-Jun-2023	1558.05	1560.10	1598.80	1560.10	1572.95	1575.60	1580.85	143326	2265.77	9756	55522	38.74
RBA	EQ	02-Jun-2023	107.30	107.80	110.30	107.35	109.45	109.25	109.06	1619511	1766.23	7951	845216	52.19
RBL	EQ	02-Jun-2023	730.85	737.85	748.45	725.10	729.60	728.95	736.09	18860	138.83	1863	5167	27.40
RBLBANK	EQ	02-Jun-2023	168.50	169.70	171.20	167.55	168.85	169.15	169.59	11685051	19816.30	52859	3064558	26.23
RBMINFRA	SM	02-Jun-2023	63.40	63.00	65.00	63.00	65.00	65.00	64.21	21000	13.49	7	18000	85.71
RCF	EQ	02-Jun-2023	102.60	102.75	103.80	102.65	103.00	103.00	103.17	1381907	1425.73	7605	583888	42.25
RCOM	BE	02-Jun-2023	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1673803	20.92	1391	-	-
RECLTD	EQ	02-Jun-2023	140.60	141.75	145.20	141.45	144.00	144.25	143.65	11032233	15848.12	61948	5164054	46.81
RECLTD	N8	02-Jun-2023	1049.79	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	184	1.93	6	184	100.00
RECLTD	N9	02-Jun-2023	1184.00	1184.00	1194.99	1184.00	1194.00	1194.22	1190.34	274	3.26	5	264	96.35
RECLTD	NE	02-Jun-2023	1055.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	100	1.05	2	100	100.00
RECLTD	NH	02-Jun-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
REDINGTON	EQ	02-Jun-2023	183.95	186.25	188.70	183.00	183.55	184.30	186.16	2561863	4769.27	23685	1123846	43.87
REFEX	EQ	02-Jun-2023	527.05	534.95	540.95	523.50	524.05	526.15	530.93	146089	775.63	6033	70232	48.07
REGENCERAM	BE	02-Jun-2023	25.65	25.15	26.60	25.15	25.25	25.25	25.28	2745	0.69	23	-	-
RELAXO	EQ	02-Jun-2023	900.15	901.15	909.00	899.05	902.00	900.85	902.29	61184	552.06	5929	36310	59.35
RELCAPITAL	BE	02-Jun-2023	9.00	8.95	9.10	8.90	9.00	9.05	9.03	258627	23.34	814	-	-
RELCHEMQ	EQ	02-Jun-2023	175.45	180.00	180.00	174.05	176.00	175.65	176.11	3270	5.76	189	2177	66.57
RELIABLE	SM	02-Jun-2023	61.15	61.15	61.15	61.15	61.15	61.15	61.15	2400	1.47	1	2400	100.00
RELIANCE	EQ	02-Jun-2023	2463.25	2471.00	2482.85	2451.00	2455.25	2455.20	2459.32	7291995	179333.84	160655	5068213	69.50
RELIGARE	EQ	02-Jun-2023	166.10	166.60	167.20	164.15	166.10	166.25	165.61	1138777	1885.93	12601	792832	69.62
RELINFRA	EQ	02-Jun-2023	133.95	134.95	138.55	134.00	134.75	134.60	135.81	1632751	2217.51	9938	534661	32.75
REMSONSIND	EQ	02-Jun-2023	232.85	236.85	240.00	236.00	238.95	238.65	238.63	3067	7.32	188	2534	82.62
REMUS	ST	02-Jun-2023	2079.90	2148.00	2183.85	2125.00	2183.85	2183.85	2173.30	17600	382.50	107	16000	90.91
RENUKA	EQ	02-Jun-2023	41.85	42.15	42.85	41.30	41.55	41.60	41.79	7495599	3132.63	15476	3943785	52.61
REPCOHOME	EQ	02-Jun-2023	266.50	268.40	270.60	258.30	264.80	268.00	265.95	501306	1333.21	11315	193809	38.66
REPL	EQ	02-Jun-2023	169.20	168.30	180.00	165.35	174.00	177.05	174.58	56674	98.94	1015	27024	47.68
REPRO	EQ	02-Jun-2023	616.90	663.90	664.00	610.10	623.00	619.70	633.30	155333	983.72	6137	76998	49.57
RESPONIND	EQ	02-Jun-2023	154.70	155.00	156.45	154.30	155.00	155.25	155.50	176997	275.23	1371	13939	7.88
REVATHI	EQ	02-Jun-2023	1717.45	1702.60	1789.00	1673.60	1684.70	1693.20	1741.89	20248	352.70	2715	10519	51.95
REXPIPES	SM	02-Jun-2023	42.70	44.40	44.80	44.40	44.80	44.80	44.68	20000	8.94	5	20000	100.00
RGL	EQ	02-Jun-2023	87.10	86.60	88.20	86.00	88.00	87.20	87.15	68122	59.37	736	15136	22.22
RHFL	EQ	02-Jun-2023	2.95	3.05	3.05	3.05	3.05	3.05	3.05	328579	10.02	247	328579	100.00
RHIM	EQ	02-Jun-2023	654.15	663.00	671.80	656.00	662.90	661.90	666.00	183413	1221.53	10818	72129	39.33
RHL	EQ	02-Jun-2023	92.25	90.75	95.20	90.65	91.10	91.10	92.10	11565	10.65	179	7129	61.64
RICOAUTO	EQ	02-Jun-2023	82.00	82.10	82.85	81.50	82.70	82.45	82.14	716541	588.59	3933	352181	49.15
RIIL	EQ	02-Jun-2023	918.55	922.10	963.00	918.55	942.00	945.45	947.17	1015613	9619.58	36433	195017	19.20
RITCO	EQ	02-Jun-2023	173.05	172.05	175.00	172.00	174.00	174.65	174.49	13580	23.70	101	13113	96.56
RITES	EQ	02-Jun-2023	381.05	381.15	385.05	373.10	374.60	374.70	376.35	448058	1686.28	14527	247033	55.13
RKEC	EQ	02-Jun-2023	55.80	55.05	56.20	54.60	56.00	55.30	55.29	57371	31.72	414	48106	83.85
RKFORGE	EQ	02-Jun-2023	379.05	381.90	386.00	375.70	378.20	377.70	381.02	524633	1998.93	11164	225115	42.91
RMDRIP	SM	02-Jun-2023	48.75	46.50	51.15	46.50	51.15	51.15	48.83	4000	1.95	2	4000	100.00
RML	EQ	02-Jun-2023	593.90	596.00	619.90	596.00	610.00	609.45	612.83	44288	271.41	3993	22655	51.15
RNAVAL	BZ	02-Jun-2023	2.15	2.25	2.25	2.15	2.20	2.15	2.20	869324	19.14	472	-	-
ROHLTD	EQ	02-Jun-2023	327.20	332.40	351.00	332.40	343.45	342.10	342.02	340999	1166.30	11799	118563	34.77
ROLEXRINGS	EQ	02-Jun-2023	1950.85	1960.00	1978.00	1951.00	1959.00	1958.20	1963.31	17141	336.53	2099	10340	60.32
ROLLT	EQ	02-Jun-2023	1.05	1.05	1.10	1.00	1.00	1.10	1.06	276458	2.93	174	211446	76.48
ROLTA	BZ	02-Jun-2023	1.55	1.60	1.60	1.60	1.60	1.60	1.60	94441	1.51	79	-	-
ROML	EQ	02-Jun-2023	36.80	36.80	38.60	35.10	38.60	38.60	37.93	15725	5.96	88	13430	85.41
ROSSARI	EQ	02-Jun-2023	746.85	750.80	770.00	750.00	760.00	760.75	761.26	202417	1540.92	10033	84797	41.89
ROSSELLIND	EQ	02-Jun-2023	272.10	273.45	313.45	272.00	307.60	308.40	301.34	499301	1504.60	10551	141925	28.42
ROTO	EQ	02-Jun-2023	697.85	701.65	703.90	691.00	693.50	694.20	697.66	31821	222.00	3995	16307	51.25
ROUTE	EQ	02-Jun-2023	1456.75	1465.00	1509.75	1462.45	1490.80	1498.10	1496.46	473477	7085.38	30119	181530	38.34
RPGLIFE	EQ	02-Jun-2023	779.80	779.80	794.80	772.00	790.00	791.55	784.27	20453	160.41	2111	8205	40.12
RPOWER	EQ	02-Jun-2023	12.95	13.00	13.35	12.95	13.20	13.15	13.12	53056381	6959.98	28376	14094870	26.57
RPPINFRA	EQ	02-Jun-2023	46.95	52.90	54.00	50.20	51.80	51.95	52.00	1474610	766.72	9224	722372	48.99
RPPL	EQ	02-Jun-2023	168.10	170.00	171.80	165.20	165.70	166.30	167.64	25514	42.77	411	17647	69.17
RPSGVENT	EQ	02-Jun-2023	448.50	453.00	470.85	443.75	460.65	460.65	459.65	43534	200.11	3635	25399	58.34
RSSOFTWARE	BE	02-Jun-2023	34.10	34.50	34.70	34.00	34.15	34.20	34.05	42529	14.48	88	-	-
RSWM	EQ	02-Jun-2023	184.25	187.00	187.80	184.20	186.95	186.35	185.72	91857	170.60	2922	52121	56.74
RSYSTEMS	EQ	02-Jun-2023	318.80	318.00	335.00	316.05	331.00	333.10	327.96	962212	3155.68	16726	388057	40.33
RTNINDIA	EQ	02-Jun-2023	37.85	38.15	38.40	37.75	37.95	37.95	38.02	668793	254.30	3195	357889	53.51
RTNPOWER	EQ	02-Jun-2023	3.45	3.45	3.60	3.40	3.45	3.45	3.49	5865808	204.49	3003	3075264	52.43
RUBYMILLS	EQ	02-Jun-2023	188.65	188.65	193.80	188.65	190.10	190.55	191.26	16075	30.74	510	10218	63.56
RUCHINFRA	BE	02-Jun-2023	8.45	8.65	8.65	8.35	8.50	8.40	8.48	99625	8.45	262	-	-
RUCHIRA	EQ	02-Jun-2023	112.30	112.95	113.95	112.25	112.65	113.15	113.24	49685	56.26	922	29463	59.30
RUPA	EQ	02-Jun-2023	264.15	265.00	267.25	258.75	260.90	260.10	262.32	120270	315.49	3769	58589	48.71
RUSHIL	EQ	02-Jun-2023	280.40	285.00	304.30	281.95	301.80	301.20	298.62	574948	1716.90	11876	236441	41.12
RUSTOMJEE	EQ	02-Jun-2023	509.65	509.65	528.95	507.60	525.00	525.15	521.37	31104	162.17	1187	25914	83.31
RVHL	EQ	02-Jun-2023	24.85	24.90	25.50	23.90	24.15	24.45	24.29	67993	16.52	266	45732	67.26
RVNL	EQ	02-Jun-2023	118.45	119.30	119.75	117.15	117.75	117.95	118.34	7803213	9234.18	37235	3124481	40.04
S&SPOWER	BE	02-Jun-2023	26.95	28.25	28.25	28.25	28.25	28.25	28.25	125	0.04	3	-	-
SABAR	SM	02-Jun-2023	15.35	13.60	14.25	13.55	14.25	14.25	13.75	40000	5.50	4	40000	100.00
SABTN	BE	02-Jun-2023	1.50	1.50	1.50	1.45	1.50	1.50	1.49	3876	0.06	10	-	-
SADBHAV	EQ	02-Jun-2023	10.75	10.85	11.20	10.80	11.10	11.05	11.04	346199	38.24	682	225839	65.23
SADBHIN	EQ	02-Jun-2023	3.65	3.65	3.80	3.60	3.75	3.75	3.71	204979	7.60	290	140719	68.65
SADHNANIQ	EQ	02-Jun-2023	131.70	138.00	139.00	134.05	136.55	136.65	136.36	171782	234.24	1885	111262	64.77
SAFARI	EQ	02-Jun-2023	2748.80	2787.00	2790.00	2736.10	2770.00	2753.85	2770.07	63755	1766.06	3923	58673	92.03
SAGARDEEP	EQ	02-Jun-2023	20.80	21.65	21.65	20.20	21.05	21.00	21.10	8440	1.78	136	5957	70.58
SAGCEM	EQ	02-Jun-2023	206.00	207.45	215.50	205.80	210.00	209.60	211.34	219066	462.98	5996	132954	60.69
SAH	EQ	02-Jun-2023	88.90	91.20	91.20	87.10	87.50	87.95	88.75	139943	124.20	1547	62007	44.31
SAHYADRI	EQ	02-Jun-2023	337.85	336.90	344.00	333.40	342.50	342.90	340.87	2933	10.00	246	1885	64.27
SAIL	EQ	02-Jun-2023	82.20	82.65	83.90	82.55	83.50	83.60	83.14	12665361	10529.52	26412	6456406	50.98
SAKAR	EQ	02-Jun-2023	269.10	273.80	287.00	269.15	277.45	276.40	277.02	133012	368.47	3727	76265	57.34
SAKHTISUG	EQ	02-Jun-2023	24.00	24.30	24.45	23.90	24.05	24.05	24.18	331206	80.09	993	229831	69.39
SAKSOFT	EQ	02-Jun-2023	244.40	253.95	256.60	252.00	256.60	256.60	255.99	182449	467.05	1614	139195	76.29
SAKUMA	EQ	02-Jun-2023	13.95	14.05	14.20	13.80	13.80	13.90	14.00	113008	15.82	546	76606	67.79
SALASAR	EQ	02-Jun-2023	43.95	43.95	44.35	43.10	43.50	43.35	43.68	390806	170.69	2019	238375	61.00
SALONA	EQ	02-Jun-2023	246.60	243.65	245.95	241.10	244.40	243.45	243.41	359	0.87	48	215	59.89
SALSTEEL	EQ	02-Jun-2023	15.80	16.00	16.00	15.65	15.80	15.80	15.78	70066	11.05	578	48686	69.49
SALZERELEC	EQ	02-Jun-2023	340.30	342.25	372.00	342.25	359.50	360.20	360.52	936997	3378.05	22002	343837	36.70
SAMBHAAV	EQ	02-Jun-2023	2.75	2.80	2.80	2.70	2.70	2.70	2.71	21411	0.58	56	17133	80.02
SANDESH	EQ	02-Jun-2023	925.35	938.10	939.15	915.00	915.10	919.65	928.05	899	8.34	164	588	65.41
SANDHAR	EQ	02-Jun-2023	278.50	280.00	287.00	274.00	283.25	282.60	281.94	495882	1398.10	18481	303789	61.26
SANGAMIND	EQ	02-Jun-2023	233.30	234.85	241.45	230.40	232.00	232.25	233.58	8045	18.79	308	4727	58.76
SANGHIIND	EQ	02-Jun-2023	69.40	69.75	70.40	66.85	67.40	67.05	68.05	720756	490.44	2847	580822	80.59
SANGHVIMOV	EQ	02-Jun-2023	445.25	448.00	460.75	438.55	456.00	456.75	453.90	463013	2101.61	14533	292275	63.12
SANGINITA	EQ	02-Jun-2023	17.95	18.30	18.35	17.75	17.95	17.90	17.97	19050	3.42	103	13488	70.80
SANOFI	EQ	02-Jun-2023	6839.10	6842.00	7040.00	6841.95	7000.00	7007.00	6986.93	47790	3339.05	10764	23578	49.34
SANSERA	EQ	02-Jun-2023	814.40	818.85	830.00	809.10	826.00	824.65	822.47	221618	1822.75	18982	134438	60.66
SANWARIA	BZ	02-Jun-2023	0.35	0.40	0.40	0.40	0.40	0.40	0.40	293291	1.17	96	-	-
SAPPHIRE	EQ	02-Jun-2023	1438.25	1438.25	1450.00	1421.00	1426.00	1431.45	1430.28	69885	999.55	10794	42306	60.54
SARDAEN	EQ	02-Jun-2023	1162.35	1167.70	1209.00	1161.00	1180.95	1180.55	1185.99	45258	536.75	5915	17553	38.78
SAREGAMA	EQ	02-Jun-2023	315.20	317.90	318.80	311.00	315.00	314.35	313.81	206758	648.83	8043	138324	66.90
SARLAPOLY	EQ	02-Jun-2023	39.30	39.65	40.50	39.35	39.45	39.60	39.80	123814	49.28	722	89057	71.93
SARVESHWAR	EQ	02-Jun-2023	73.45	73.80	74.90	73.15	73.15	73.45	74.16	13153	9.75	193	7999	60.82
SASKEN	EQ	02-Jun-2023	855.45	855.45	888.55	855.45	879.85	878.85	878.17	24010	210.85	1780	12665	52.75
SASTASUNDR	EQ	02-Jun-2023	279.90	279.90	296.00	277.65	289.00	288.65	288.98	107314	310.12	3766	48820	45.49
SATIA	EQ	02-Jun-2023	112.45	113.05	113.05	110.75	111.40	111.20	111.77	111057	124.13	1950	73459	66.15
SATIN	EQ	02-Jun-2023	184.00	186.00	189.90	178.00	178.30	179.05	184.58	858723	1585.03	16111	414480	48.27
SATINDLTD	EQ	02-Jun-2023	75.40	76.00	77.75	72.05	73.00	72.90	74.48	244897	182.40	2345	139578	56.99
SBC	EQ	02-Jun-2023	20.90	21.05	21.25	20.60	20.95	20.90	21.03	900828	189.46	1192	378812	42.05
SBCL	EQ	02-Jun-2023	512.90	513.00	540.00	513.00	537.80	535.55	532.37	369732	1968.33	14809	102716	27.78
SBGLP	EQ	02-Jun-2023	223.55	225.00	229.80	212.50	213.25	218.00	220.72	26587	58.68	817	11689	43.97
SBICARD	EQ	02-Jun-2023	910.50	913.95	918.00	906.00	916.80	914.40	912.32	721774	6584.89	33342	429870	59.56
SBIETFCON	EQ	02-Jun-2023	80.62	80.90	81.97	80.84	81.30	81.39	81.14	12241	9.93	82	11229	91.73
SBIETFIT	EQ	02-Jun-2023	307.14	305.67	309.49	305.67	307.15	306.41	307.04	2921	8.97	157	1725	59.06
SBIETFPB	EQ	02-Jun-2023	223.90	225.57	226.02	224.22	224.97	225.28	225.43	1125	2.54	41	856	76.09
SBIETFQLTY	EQ	02-Jun-2023	162.26	160.81	162.10	160.81	161.33	161.86	161.81	1951	3.16	61	975	49.97
SBILIFE	EQ	02-Jun-2023	1207.75	1211.80	1216.20	1199.25	1203.50	1202.50	1205.99	737046	8888.67	41604	470932	63.89
SBIN	EQ	02-Jun-2023	582.75	584.70	588.90	583.00	586.60	587.20	586.45	11323908	66409.02	157397	4019066	35.49
SCAPDVR	EQ	02-Jun-2023	17.25	17.25	17.30	16.65	16.70	16.95	17.03	147812	25.18	399	106523	72.07
SCHAEFFLER	EQ	02-Jun-2023	2956.10	2969.50	3017.85	2946.40	3003.95	3001.40	2996.35	124253	3723.06	11494	85586	68.88
SCHAND	EQ	02-Jun-2023	196.85	199.05	202.00	195.25	196.00	196.15	198.44	166851	331.10	5801	92625	55.51
SCHNEIDER	EQ	02-Jun-2023	251.25	253.70	258.95	250.40	250.70	251.75	254.56	939416	2391.36	10799	531119	56.54
SCI	EQ	02-Jun-2023	95.85	96.25	97.40	96.25	96.80	96.60	96.83	574736	556.52	3643	325574	56.65
SCPL	EQ	02-Jun-2023	424.50	410.00	445.00	410.00	434.00	429.55	429.11	71193	305.49	9854	16068	22.57
SDBL	EQ	02-Jun-2023	225.20	226.90	232.30	225.55	232.10	231.05	229.31	355135	814.36	7919	198571	55.91
SDL24BEES	EQ	02-Jun-2023	113.75	113.75	113.80	113.60	113.60	113.60	113.65	65	0.07	9	65	100.00
SDL26BEES	EQ	02-Jun-2023	113.39	113.50	113.65	113.50	113.65	113.65	113.65	111	0.13	24	110	99.10
SEAMECLTD	EQ	02-Jun-2023	668.20	671.55	671.55	652.90	655.00	656.00	662.34	8681	57.50	877	5107	58.83
SECURCRED	EQ	02-Jun-2023	24.60	25.20	25.25	24.40	24.50	24.60	24.92	1010562	251.82	1477	758705	75.08
SECURKLOUD	EQ	02-Jun-2023	35.95	35.95	36.30	34.55	35.50	35.35	35.28	46299	16.34	735	24064	51.98
SEJALLTD	BE	02-Jun-2023	242.40	254.50	254.50	248.00	254.00	254.00	254.44	19134	48.68	110	-	-
SELAN	EQ	02-Jun-2023	266.50	266.50	269.25	266.05	268.30	267.65	267.55	18290	48.94	505	10682	58.40
SELMC	BE	02-Jun-2023	132.55	135.15	135.20	129.90	135.15	135.05	134.45	11268	15.15	306	-	-
SEPC	EQ	02-Jun-2023	8.10	8.10	8.30	7.70	7.75	7.75	7.84	13959952	1095.15	3855	10309357	73.85
SEPOWER	EQ	02-Jun-2023	14.25	14.05	14.60	12.90	13.50	13.55	13.48	86824	11.70	432	51470	59.28
SEQUENT	EQ	02-Jun-2023	72.75	73.15	75.20	73.05	73.80	73.70	74.10	852598	631.79	8454	287425	33.71
SERVOTECH	EQ	02-Jun-2023	112.80	118.40	118.40	114.00	118.40	118.40	118.06	463143	546.80	2177	275312	59.44
SESHAPAPER	EQ	02-Jun-2023	278.95	281.00	283.20	278.80	281.95	280.70	280.54	81480	228.58	2934	47622	58.45
SETCO	EQ	02-Jun-2023	6.45	6.55	6.75	6.55	6.75	6.75	6.71	142206	9.54	164	127909	89.95
SETF10GILT	EQ	02-Jun-2023	217.33	217.49	217.59	217.00	217.00	217.28	217.35	3267	7.10	33	2979	91.18
SETFGOLD	EQ	02-Jun-2023	52.58	52.98	53.02	52.72	53.00	52.99	52.92	554169	293.28	2085	430214	77.63
SETFNIF50	EQ	02-Jun-2023	192.07	193.09	193.09	192.11	192.79	192.64	192.60	119669	230.48	1515	80024	66.87
SETFNIFBK	EQ	02-Jun-2023	442.03	444.45	445.65	442.52	443.15	444.04	444.41	277569	1233.56	489	260106	93.71
SETFNN50	EQ	02-Jun-2023	442.54	442.81	444.99	442.12	442.71	443.63	442.75	25855	114.47	388	19686	76.14
SETUINFRA	BE	02-Jun-2023	0.80	0.80	0.85	0.75	0.75	0.75	0.80	481049	3.86	127	-	-
SEYAIND	BE	02-Jun-2023	26.10	25.60	26.60	25.60	25.60	25.60	25.69	60326	15.50	84	-	-
SFL	EQ	02-Jun-2023	1017.25	1027.65	1030.00	1011.30	1018.00	1016.20	1018.21	16186	164.81	3285	10746	66.39
SGBAPR28I	GB	02-Jun-2023	5906.33	5959.00	5959.00	5925.00	5958.00	5944.00	5942.25	42	2.50	19	23	54.76
SGBAUG24	GB	02-Jun-2023	5984.32	5990.00	6000.00	5954.32	5995.00	5997.66	5979.79	133	7.95	26	114	85.71
SGBAUG27	GB	02-Jun-2023	6000.00	6000.00	6000.00	5900.00	5915.00	5915.00	5923.03	184	10.90	26	183	99.46
SGBAUG28V	GB	02-Jun-2023	5943.48	5943.48	6030.00	5912.56	5984.16	6006.07	5991.86	1750	104.86	255	1317	75.26
SGBAUG29V	GB	02-Jun-2023	5947.16	5950.00	5976.00	5900.00	5955.00	5954.75	5956.16	60	3.57	25	59	98.33
SGBAUG30	GB	02-Jun-2023	6125.78	6125.85	6125.85	6060.00	6125.00	6103.28	6094.93	330	20.11	53	208	63.03
SGBD29VIII	GB	02-Jun-2023	5930.15	5930.15	5969.80	5930.15	5969.80	5967.81	5953.14	277	16.49	43	216	77.98
SGBDC27VII	GB	02-Jun-2023	5930.00	5930.00	5970.00	5930.00	5939.37	5939.37	5964.16	53	3.16	8	45	84.91
SGBDE30III	GB	02-Jun-2023	6077.50	6070.00	6098.00	6036.00	6040.01	6081.66	6060.76	145	8.79	56	103	71.03
SGBDEC25	GB	02-Jun-2023	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	10	0.60	2	10	100.00
SGBDEC2512	GB	02-Jun-2023	5950.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	2	0.12	1	2	100.00
SGBDEC26	GB	02-Jun-2023	6100.00	5905.00	5905.00	5902.05	5902.05	5902.05	5903.23	5	0.30	3	5	100.00
SGBFEB24	GB	02-Jun-2023	6000.10	6000.00	6000.00	5960.00	5986.00	5986.00	5994.00	18	1.08	10	18	100.00
SGBFEB28IX	GB	02-Jun-2023	5892.26	5930.00	5930.00	5930.00	5930.00	5930.00	5930.00	96	5.69	9	96	100.00
SGBFEB29XI	GB	02-Jun-2023	5920.00	5919.00	5940.00	5903.00	5939.00	5933.66	5925.26	137	8.12	27	129	94.16
SGBJ28VIII	GB	02-Jun-2023	5900.00	5940.00	5947.00	5911.00	5947.00	5947.00	5936.90	99	5.88	4	79	79.80
SGBJAN26	GB	02-Jun-2023	5915.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6	0.36	4	6	100.00
SGBJAN27	GB	02-Jun-2023	5900.00	5995.00	5995.00	5994.00	5994.00	5994.00	5994.80	5	0.30	2	5	100.00
SGBJAN29IX	GB	02-Jun-2023	5911.94	5921.10	5949.98	5921.10	5940.22	5946.60	5943.42	436	25.91	53	425	97.48
SGBJAN29X	GB	02-Jun-2023	5918.71	5949.40	5950.00	5925.15	5950.00	5950.00	5944.20	152	9.04	23	142	93.42
SGBJAN30IX	GB	02-Jun-2023	5918.00	5949.00	5955.00	5915.00	5955.00	5953.50	5939.08	90	5.35	28	72	80.00
SGBJU29III	GB	02-Jun-2023	5939.97	5939.97	5963.99	5932.00	5963.99	5959.81	5950.40	102	6.07	25	74	72.55
SGBJUL27	GB	02-Jun-2023	5900.00	5911.00	5911.00	5865.05	5865.05	5902.25	5902.26	8	0.47	5	7	87.50
SGBJUL28IV	GB	02-Jun-2023	5921.50	5928.00	5949.00	5928.00	5948.33	5946.99	5938.53	122	7.25	25	122	100.00
SGBJUL29IV	GB	02-Jun-2023	5905.50	5960.00	5960.00	5908.00	5948.00	5944.85	5936.60	249	14.78	38	179	71.89
SGBJUN27	GB	02-Jun-2023	5900.00	5900.00	5940.00	5900.00	5910.00	5910.00	5910.36	56	3.31	7	54	96.43
SGBJUN28	GB	02-Jun-2023	5924.75	5945.00	5950.00	5925.00	5950.00	5950.00	5941.89	69	4.10	19	59	85.51
SGBJUN29II	GB	02-Jun-2023	5886.12	5895.00	5925.00	5890.00	5917.00	5915.21	5904.49	621	36.67	119	537	86.47
SGBJUN30	GB	02-Jun-2023	5962.93	5960.00	6000.00	5945.00	5965.02	5983.27	5967.52	98	5.85	25	76	77.55
SGBMAR24	GB	02-Jun-2023	5925.42	6090.00	6090.00	5915.61	5989.00	5989.00	5964.70	50	2.98	15	38	76.00
SGBMAR25	GB	02-Jun-2023	5915.53	5999.00	5999.00	5875.00	5921.00	5932.10	5890.51	703	41.41	38	651	92.60
SGBMAR28X	GB	02-Jun-2023	5919.00	5900.00	5934.90	5900.00	5932.00	5932.00	5904.21	213	12.58	20	207	97.18
SGBMAR30X	GB	02-Jun-2023	5942.55	5960.55	6000.00	5930.10	6000.00	6000.00	5979.82	57	3.41	19	47	82.46
SGBMAR31IV	GB	02-Jun-2023	6109.87	6100.00	6105.00	6051.00	6070.00	6064.77	6081.50	304	18.49	94	270	88.82
SGBMAY25	GB	02-Jun-2023	5949.00	5905.01	6048.90	5905.01	5950.00	5950.00	5951.20	28	1.67	9	23	82.14
SGBMAY26	GB	02-Jun-2023	5950.00	5950.03	5950.03	5935.00	5950.00	5950.00	5949.07	16	0.95	10	16	100.00
SGBMAY28	GB	02-Jun-2023	5900.00	5910.00	5950.00	5855.00	5950.00	5936.90	5931.63	377	22.36	38	375	99.47
SGBMAY29I	GB	02-Jun-2023	5887.32	5905.00	5923.00	5899.00	5920.00	5919.73	5914.27	2625	155.25	206	2449	93.30
SGBMR29XII	GB	02-Jun-2023	5896.93	5939.00	5939.00	5896.30	5917.00	5921.32	5912.13	292	17.26	91	196	67.12
SGBN28VIII	GB	02-Jun-2023	5889.42	5891.00	5942.00	5891.00	5912.00	5919.37	5920.80	234	13.85	53	207	88.46
SGBNOV23	GB	02-Jun-2023	6049.00	6100.00	6100.00	6022.00	6025.00	6025.00	6059.57	23	1.39	6	14	60.87
SGBNOV24	GB	02-Jun-2023	5933.37	5989.00	5990.00	5933.00	5933.00	5934.14	5954.84	249	14.83	33	122	49.00
SGBNOV258	GB	02-Jun-2023	5901.00	5950.00	5951.00	5950.00	5950.00	5950.00	5950.07	15	0.89	7	15	100.00
SGBNV29VII	GB	02-Jun-2023	5875.70	5876.00	5920.00	5875.01	5920.00	5919.95	5906.42	218	12.88	58	138	63.30
SGBOC28VII	GB	02-Jun-2023	5909.55	5939.90	5939.90	5920.01	5938.00	5938.00	5937.33	24	1.42	7	14	58.33
SGBOCT25	GB	02-Jun-2023	5904.00	5905.05	5905.05	5905.05	5905.05	5905.05	5905.05	28	1.65	3	28	100.00
SGBOCT25V	GB	02-Jun-2023	5904.05	5905.05	5905.05	5905.05	5905.05	5905.05	5905.05	5	0.30	1	5	100.00
SGBOCT27	GB	02-Jun-2023	5899.00	5900.00	5900.00	5899.00	5899.00	5899.00	5899.63	16	0.94	3	16	100.00
SGBOCT27VI	GB	02-Jun-2023	5920.00	5920.00	5950.00	5860.01	5910.00	5910.00	5902.00	12	0.71	6	9	75.00
SGBSEP24	GB	02-Jun-2023	5940.80	5904.01	5979.00	5904.00	5931.01	5931.01	5940.50	103	6.12	12	72	69.90
SGBSEP27	GB	02-Jun-2023	5929.16	5940.00	5940.00	5940.00	5940.00	5940.00	5940.00	3	0.18	1	3	100.00
SGBSEP28VI	GB	02-Jun-2023	5908.79	5901.30	5960.00	5901.00	5925.00	5950.94	5932.37	257	15.25	53	178	69.26
SGBSEP29VI	GB	02-Jun-2023	5890.99	5891.00	5930.00	5891.00	5923.80	5922.62	5918.08	278	16.45	36	221	79.50
SGIL	EQ	02-Jun-2023	157.10	158.95	161.85	154.65	158.00	157.50	156.65	56476	88.47	1153	39317	69.62
SGL	EQ	02-Jun-2023	13.95	14.10	14.15	13.75	14.10	14.05	13.94	9296	1.30	121	6787	73.01
SHAHALLOYS	EQ	02-Jun-2023	41.65	41.65	43.60	41.60	43.35	43.30	42.84	46612	19.97	547	19751	42.37
SHAILY	EQ	02-Jun-2023	1291.30	1300.05	1319.45	1280.15	1290.00	1288.90	1291.16	9332	120.49	514	8267	88.59
SHAKTIPUMP	EQ	02-Jun-2023	548.25	550.05	558.25	545.05	548.85	547.40	550.65	57912	318.89	8110	19144	33.06
SHALBY	EQ	02-Jun-2023	139.45	140.90	145.00	139.95	143.90	144.35	142.75	225984	322.58	2557	119774	53.00
SHALPAINTS	EQ	02-Jun-2023	154.00	154.25	155.65	151.90	152.90	152.30	153.37	20757	31.83	629	12054	58.07
SHANKARA	EQ	02-Jun-2023	765.15	765.15	787.00	760.10	764.25	767.00	774.10	284827	2204.84	16853	173070	60.76
SHANTI	EQ	02-Jun-2023	18.00	18.40	18.40	17.35	17.35	17.60	17.69	15851	2.80	101	12099	76.33
SHANTIGEAR	EQ	02-Jun-2023	441.10	443.25	448.00	430.35	432.90	432.50	437.77	107117	468.92	5750	34909	32.59
SHARDACROP	EQ	02-Jun-2023	489.35	493.00	499.40	482.15	484.50	486.20	489.49	113303	554.61	5761	56258	49.65
SHARDAMOTR	EQ	02-Jun-2023	783.25	801.00	809.90	783.25	798.50	797.00	792.88	24215	192.00	3524	11646	48.09
SHAREINDIA	EQ	02-Jun-2023	1287.95	1300.00	1300.00	1268.80	1270.00	1273.85	1278.47	24881	318.10	3418	10791	43.37
SHAREINDIA	W1	02-Jun-2023	810.25	810.00	835.00	810.00	823.00	823.00	810.10	1107	8.97	15	1002	90.51
SHARIABEES	EQ	02-Jun-2023	409.44	414.80	414.80	407.31	407.53	410.59	410.58	8561	35.15	67	8210	95.90
SHEMAROO	EQ	02-Jun-2023	140.15	141.00	142.65	137.50	138.10	138.60	140.31	33716	47.31	976	21860	64.84
SHERA	SM	02-Jun-2023	100.00	102.00	103.00	99.00	99.00	99.10	99.78	70000	69.85	19	68000	97.14
SHILPAMED	EQ	02-Jun-2023	237.80	239.00	240.00	236.00	237.00	236.70	238.13	247418	589.17	5426	116407	47.05
SHIVALIK	EQ	02-Jun-2023	753.70	763.70	785.60	747.00	765.00	772.15	768.53	11943	91.79	1109	9004	75.39
SHIVAMAUTO	EQ	02-Jun-2023	24.45	24.70	24.90	24.20	24.65	24.55	24.49	41333	10.12	291	31115	75.28
SHIVAMILLS	BE	02-Jun-2023	78.30	78.35	81.50	77.00	77.95	77.95	78.14	4745	3.71	77	-	-
SHIVATEX	EQ	02-Jun-2023	122.50	125.55	126.50	122.10	124.50	123.90	124.91	20832	26.02	385	15005	72.03
SHK	EQ	02-Jun-2023	110.65	111.55	112.20	107.75	109.35	109.05	109.32	174591	190.86	4972	106280	60.87
SHOPERSTOP	EQ	02-Jun-2023	765.15	767.00	773.10	756.10	773.00	771.15	768.45	39782	305.70	2998	23935	60.17
SHRADHA	EQ	02-Jun-2023	43.05	43.00	44.70	43.00	43.90	43.75	43.80	5098	2.23	155	3581	70.24
SHREDIGCEM	EQ	02-Jun-2023	82.65	83.00	83.60	81.80	82.20	82.00	82.58	801610	661.95	6794	457394	57.06
SHREECEM	EQ	02-Jun-2023	25167.30	25300.00	25300.05	24969.95	25040.00	25038.40	25102.30	43663	10960.42	16224	18547	42.48
SHREEPUSHK	EQ	02-Jun-2023	183.10	184.60	198.70	184.60	198.10	196.65	195.48	217321	424.81	5900	96269	44.30
SHREERAMA	EQ	02-Jun-2023	10.50	10.30	10.55	10.15	10.30	10.25	10.36	38211	3.96	216	31162	81.55
SHRENIK	EQ	02-Jun-2023	1.00	1.05	1.10	1.00	1.05	1.05	1.03	1310001	13.50	568	842917	64.34
SHREYANIND	EQ	02-Jun-2023	226.40	227.80	237.00	226.25	229.80	230.20	231.14	237228	548.32	9730	92942	39.18
SHREYAS	EQ	02-Jun-2023	321.95	321.10	325.00	319.30	325.00	322.90	322.17	36201	116.63	1668	26200	72.37
SHRIPISTON	EQ	02-Jun-2023	1509.05	1508.00	1539.20	1481.05	1488.00	1487.35	1505.42	2670	40.19	283	1942	72.73
SHRIRAMFIN	EQ	02-Jun-2023	1410.25	1415.35	1424.20	1404.20	1416.00	1413.35	1413.35	736009	10402.39	34020	555752	75.51
SHRIRAMFIN	YH	02-Jun-2023	999.90	999.80	999.80	999.80	999.80	999.80	999.80	1	0.01	1	1	100.00
SHRIRAMFIN	YI	02-Jun-2023	1065.00	1066.00	1066.00	1038.00	1054.00	1054.00	1038.85	52	0.54	3	50	96.15
SHRIRAMFIN	YK	02-Jun-2023	1072.25	1072.25	1074.10	1072.00	1074.10	1074.10	1072.44	155	1.66	8	135	87.10
SHRIRAMFIN	YL	02-Jun-2023	1110.50	1107.20	1107.20	1107.20	1107.20	1107.20	1107.20	100	1.11	2	100	100.00
SHRIRAMFIN	YN	02-Jun-2023	1537.55	1536.20	1536.20	1535.95	1535.95	1535.95	1536.14	41	0.63	10	41	100.00
SHRIRAMFIN	YO	02-Jun-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	60	0.60	3	60	100.00
SHRIRAMFIN	YR	02-Jun-2023	1054.09	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	49	0.52	1	49	100.00
SHRIRAMFIN	YU	02-Jun-2023	1506.00	1505.00	1505.00	1505.00	1505.00	1505.00	1505.00	80	1.20	1	80	100.00
SHRIRAMFIN	YW	02-Jun-2023	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	18	0.19	3	18	100.00
SHRIRAMFIN	YY	02-Jun-2023	1029.80	1031.30	1031.30	1031.30	1031.30	1031.30	1031.30	3	0.03	1	3	100.00
SHRIRAMFIN	ZF	02-Jun-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	12	0.12	2	12	100.00
SHRIRAMFIN	ZK	02-Jun-2023	1326.50	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	100	1.33	1	100	100.00
SHRIRAMPPS	EQ	02-Jun-2023	67.95	68.00	68.75	66.80	67.15	67.00	67.72	263299	178.30	2009	142362	54.07
SHUBHLAXMI	SM	02-Jun-2023	100.00	100.00	102.50	97.50	101.25	100.35	99.57	27000	26.88	20	20000	74.07
SHYAMCENT	EQ	02-Jun-2023	17.45	17.40	17.60	17.20	17.40	17.35	17.37	127959	22.22	634	87270	68.20
SHYAMMETL	EQ	02-Jun-2023	295.95	297.00	300.75	294.05	295.35	295.00	296.26	129565	383.85	4235	76630	59.14
SIDDHIKA	SM	02-Jun-2023	204.90	204.90	204.90	195.00	204.85	204.85	202.40	4000	8.10	4	4000	100.00
SIEMENS	EQ	02-Jun-2023	3534.30	3539.00	3569.95	3526.70	3548.00	3552.65	3555.40	233641	8306.87	18736	124693	53.37
SIGACHI	EQ	02-Jun-2023	241.10	244.55	244.55	241.15	241.40	241.90	242.57	36031	87.40	1545	23468	65.13
SIGIND	EQ	02-Jun-2023	46.65	47.15	47.30	45.75	46.25	46.05	46.47	132919	61.77	1322	80285	60.40
SIGMA	SM	02-Jun-2023	264.00	277.00	277.20	270.00	277.20	277.20	275.57	10500	28.94	14	10500	100.00
SIKKO	EQ	02-Jun-2023	62.85	63.85	64.05	62.85	64.00	63.85	63.65	25549	16.26	607	19385	75.87
SIL	BE	02-Jun-2023	26.45	26.20	26.70	26.15	26.20	26.30	26.41	46901	12.39	502	-	-
SILGO	EQ	02-Jun-2023	22.45	23.60	24.65	22.50	22.50	22.85	23.60	266266	62.85	1744	120204	45.14
SILINV	EQ	02-Jun-2023	305.35	308.00	308.65	302.00	308.20	306.50	306.45	295	0.90	64	181	61.36
SILLYMONKS	EQ	02-Jun-2023	16.20	16.60	16.60	15.95	16.50	16.35	16.28	3318	0.54	33	2691	81.10
SILVER	EQ	02-Jun-2023	72.80	73.55	74.17	73.55	73.99	73.86	73.86	67818	50.09	534	37185	54.83
SILVERBEES	EQ	02-Jun-2023	70.30	71.31	71.59	71.31	71.47	71.48	71.44	1380513	986.28	3407	934832	67.72
SILVERETF	EQ	02-Jun-2023	71.23	71.50	73.50	71.50	72.65	72.59	72.61	13970	10.14	119	10058	72.00
SILVERTUC	EQ	02-Jun-2023	359.45	364.85	369.20	354.40	359.00	357.80	358.92	6902	24.77	338	1385	20.07
SIMBHALS	EQ	02-Jun-2023	24.25	24.70	25.10	24.20	24.40	24.40	24.49	54944	13.46	299	40946	74.52
SIMPLEXINF	EQ	02-Jun-2023	33.00	33.40	35.50	33.30	34.30	34.55	34.60	162603	56.27	970	85071	52.32
SINTERCOM	EQ	02-Jun-2023	105.90	105.60	105.60	104.50	104.50	104.80	104.86	1320	1.38	24	784	59.39
SIRCA	EQ	02-Jun-2023	304.95	305.00	308.40	303.10	306.00	305.45	305.28	89874	274.36	3514	53417	59.44
SIS	EQ	02-Jun-2023	410.35	410.05	416.00	404.00	406.00	405.65	409.63	58558	239.87	7936	31845	54.38
SITINET	EQ	02-Jun-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.80	2660703	21.21	670	1819890	68.40
SIYSIL	EQ	02-Jun-2023	520.15	521.00	529.00	519.00	522.95	524.70	523.86	93066	487.54	4015	45075	48.43
SJS	EQ	02-Jun-2023	535.30	528.90	547.50	525.00	535.30	538.80	535.73	299189	1602.83	16446	97976	32.75
SJVN	EQ	02-Jun-2023	35.55	35.80	36.65	35.60	35.65	35.70	35.99	6038664	2173.48	9645	2425805	40.17
SKFINDIA	EQ	02-Jun-2023	4454.45	4454.45	4480.00	4404.00	4479.00	4474.30	4452.99	14072	626.62	4343	8057	57.26
SKIPPER	EQ	02-Jun-2023	112.60	113.65	115.90	113.00	114.45	113.85	114.53	193844	222.02	3117	101109	52.16
SKMEGGPROD	EQ	02-Jun-2023	201.10	211.15	211.15	209.10	211.15	211.15	211.09	238491	503.44	577	162971	68.33
SKP	SM	02-Jun-2023	167.50	167.00	167.50	160.00	163.30	163.65	163.06	51000	83.16	49	31000	60.78
SKYGOLD	EQ	02-Jun-2023	404.30	408.10	410.30	396.00	398.75	398.90	401.15	73957	296.68	2307	42097	56.92
SMARTLINK	EQ	02-Jun-2023	157.50	160.00	160.00	155.00	155.30	155.70	156.38	8667	13.55	278	5336	61.57
SMCGLOBAL	EQ	02-Jun-2023	73.65	74.00	74.50	73.50	74.50	74.20	73.92	19752	14.60	290	15614	79.05
SMLISUZU	EQ	02-Jun-2023	1107.10	1107.10	1116.50	1085.00	1085.00	1089.95	1097.78	30476	334.56	4544	12470	40.92
SMLT	EQ	02-Jun-2023	166.95	168.60	173.55	165.10	168.00	168.70	169.43	70214	118.96	2882	38535	54.88
SMSLIFE	EQ	02-Jun-2023	530.75	538.55	538.60	525.10	527.70	526.85	529.25	1503	7.95	161	1123	74.72
SMSPHARMA	EQ	02-Jun-2023	84.40	84.45	86.10	83.10	85.40	85.40	85.36	57233	48.85	559	32759	57.24
SNOWMAN	EQ	02-Jun-2023	37.35	37.40	39.00	37.40	37.90	37.90	38.35	943826	362.00	3499	475664	50.40
SOBHA	EQ	02-Jun-2023	558.25	560.00	589.80	559.10	567.55	569.55	576.27	2718688	15666.89	40723	497840	18.31
SOFTTECH	EQ	02-Jun-2023	138.45	141.30	143.90	137.05	139.30	138.60	139.52	2944	4.11	218	1592	54.08
SOLARA	EQ	02-Jun-2023	353.95	356.50	359.35	353.05	353.75	354.00	354.60	86965	308.38	4778	53183	61.15
SOLARINDS	EQ	02-Jun-2023	3765.90	3779.90	3800.00	3760.00	3777.00	3783.30	3783.08	20044	758.28	6496	12965	64.68
SOLEX	SM	02-Jun-2023	434.50	416.00	416.00	416.00	416.00	416.00	416.00	400	1.66	1	400	100.00
SOMANYCERA	EQ	02-Jun-2023	641.45	644.00	647.35	635.25	637.00	636.35	640.49	39934	255.78	5244	19213	48.11
SOMATEX	EQ	02-Jun-2023	23.65	24.45	24.80	23.20	24.80	24.80	23.90	309240	73.90	769	229698	74.28
SOMICONVEY	EQ	02-Jun-2023	50.60	51.65	51.80	50.65	50.75	50.95	51.27	35521	18.21	408	22731	63.99
SONACOMS	EQ	02-Jun-2023	530.20	536.00	537.05	528.10	532.00	531.75	532.99	2220700	11836.01	91547	1425190	64.18
SONAMCLOCK	EQ	02-Jun-2023	56.40	59.00	61.70	57.10	58.60	58.50	58.98	56277	33.19	726	25428	45.18
SONATSOFTW	EQ	02-Jun-2023	987.15	994.30	1000.00	980.05	987.00	984.60	988.13	225621	2229.42	9201	74662	33.09
SOTAC	SM	02-Jun-2023	129.00	128.50	128.50	128.50	128.50	128.50	128.50	1200	1.54	1	1200	100.00
SOTL	EQ	02-Jun-2023	276.95	276.95	279.90	275.55	276.00	276.15	277.93	59992	166.74	3474	39696	66.17
SOUTHBANK	EQ	02-Jun-2023	18.90	19.00	19.60	18.90	19.05	19.05	19.20	80858503	15521.94	34857	25756113	31.85
SOUTHWEST	EQ	02-Jun-2023	131.85	134.65	134.65	131.50	131.80	132.50	132.23	3833	5.07	81	2575	67.18
SPAL	EQ	02-Jun-2023	408.50	420.00	422.00	410.05	413.00	414.10	415.42	78044	324.21	1611	66690	85.45
SPANDANA	EQ	02-Jun-2023	690.95	701.35	708.00	688.00	700.85	700.05	699.73	213372	1493.03	7793	106887	50.09
SPARC	EQ	02-Jun-2023	188.80	189.80	192.00	186.25	187.30	187.55	189.19	334907	633.60	6034	123161	36.77
SPCENET	EQ	02-Jun-2023	17.10	17.15	17.60	16.65	17.30	17.25	17.09	1334881	228.19	517	1166857	87.41
SPECIALITY	EQ	02-Jun-2023	239.35	241.00	242.35	220.30	234.50	235.40	229.66	1851222	4251.51	16375	644649	34.82
SPECTRUM	SM	02-Jun-2023	516.00	510.00	520.00	501.00	518.00	509.50	511.80	2500	12.80	5	2500	100.00
SPENCERS	EQ	02-Jun-2023	58.00	58.30	63.00	57.85	61.50	62.35	61.23	503840	308.53	4368	212144	42.11
SPIC	EQ	02-Jun-2023	64.40	64.80	65.50	64.70	64.80	64.85	64.94	703508	456.88	2272	466691	66.34
SPLIL	EQ	02-Jun-2023	61.00	60.65	64.70	60.00	64.00	64.15	63.35	115413	73.11	1062	57655	49.96
SPLPETRO	EQ	02-Jun-2023	361.10	364.05	364.05	357.60	358.65	359.20	360.11	60655	218.43	2966	44258	72.97
SPMLINFRA	BE	02-Jun-2023	35.90	37.65	37.65	35.55	36.05	36.65	37.12	97975	36.36	204	-	-
SPORTKING	EQ	02-Jun-2023	673.40	677.90	686.50	669.05	686.30	684.75	679.32	10053	68.29	953	6484	64.50
SPTL	BE	02-Jun-2023	1.70	1.65	1.65	1.65	1.65	1.65	1.65	565885	9.34	685	-	-
SREEL	EQ	02-Jun-2023	202.20	203.10	205.00	200.00	201.00	200.50	202.27	8881	17.96	724	4935	55.57
SREIBNPNCD	NU	02-Jun-2023	120.00	120.01	120.01	120.01	120.01	120.01	120.01	50	0.06	1	50	100.00
SREINFRA	BE	02-Jun-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	126681	2.66	105	-	-
SRF	EQ	02-Jun-2023	2478.55	2485.95	2517.25	2470.05	2513.00	2512.60	2507.04	278737	6988.06	23839	141387	50.72
SRHHYPOLTD	EQ	02-Jun-2023	556.45	564.40	575.00	558.00	564.00	563.70	566.19	140511	795.56	8060	68317	48.62
SRIRAM	ST	02-Jun-2023	11.15	10.60	10.60	10.60	10.60	10.60	10.60	6000	0.64	1	6000	100.00
SRIVASAVI	SM	02-Jun-2023	73.85	72.50	72.50	70.65	71.10	71.10	71.62	51000	36.53	17	39000	76.47
SRPL	EQ	02-Jun-2023	4.00	4.15	4.15	3.85	4.05	4.00	3.99	747205	29.80	330	531556	71.14
SSINFRA	ST	02-Jun-2023	6.50	6.20	6.20	6.20	6.20	6.20	6.20	3000	0.19	1	3000	100.00
SSWL	EQ	02-Jun-2023	151.35	152.00	154.00	151.65	153.50	153.15	152.93	183860	281.18	2715	130943	71.22
STAR	EQ	02-Jun-2023	359.50	360.90	361.85	353.20	359.70	359.50	357.00	392248	1400.32	10242	183999	46.91
STARCEMENT	EQ	02-Jun-2023	133.90	135.00	142.50	134.65	141.45	141.40	140.74	3888308	5472.38	21778	1669063	42.93
STARHEALTH	EQ	02-Jun-2023	534.70	537.00	539.45	533.05	537.00	537.15	536.56	403701	2166.10	16796	276904	68.59
STARPAPER	EQ	02-Jun-2023	178.15	179.10	179.10	175.40	176.00	176.20	177.12	20853	36.93	761	13907	66.69
STARTECK	EQ	02-Jun-2023	121.30	126.80	126.80	120.05	120.30	120.90	122.36	3776	4.62	540	602	15.94
STCINDIA	EQ	02-Jun-2023	73.85	74.10	75.40	74.10	75.10	74.95	74.94	63360	47.48	422	46542	73.46
STEELCAS	EQ	02-Jun-2023	487.65	487.60	505.00	485.00	487.00	488.40	497.01	51585	256.38	2535	24079	46.68
STEELCITY	EQ	02-Jun-2023	61.35	61.50	62.45	60.65	62.30	61.95	61.73	37608	23.22	251	27195	72.31
STEELXIND	EQ	02-Jun-2023	15.05	15.05	15.25	14.75	15.15	15.10	14.90	3464186	516.07	1266	3086222	89.09
STEL	EQ	02-Jun-2023	141.20	143.75	143.75	140.00	140.90	140.50	140.67	3719	5.23	98	2547	68.49
STERTOOLS	EQ	02-Jun-2023	339.70	339.70	345.90	334.00	336.50	336.85	338.92	74953	254.03	3357	33582	44.80
STLTECH	EQ	02-Jun-2023	149.20	150.35	150.90	146.70	147.70	147.75	148.32	1041769	1545.19	11056	609056	58.46
STOVEKRAFT	EQ	02-Jun-2023	439.10	442.00	445.85	435.55	438.45	437.90	439.92	206307	907.59	6226	103337	50.09
STYLAMIND	EQ	02-Jun-2023	1675.70	1679.00	1698.95	1636.00	1645.40	1645.15	1660.61	23453	389.46	3883	12052	51.39
STYRENIX	EQ	02-Jun-2023	871.60	878.00	886.00	869.70	880.00	878.65	878.49	30390	266.97	2410	22419	73.77
SUBEXLTD	EQ	02-Jun-2023	27.25	27.35	28.45	27.35	27.75	27.75	27.90	3074676	857.85	5272	1442821	46.93
SUBROS	EQ	02-Jun-2023	323.35	323.35	331.00	322.90	326.65	328.00	328.27	20066	65.87	1362	11563	57.62
SUDARSCHEM	EQ	02-Jun-2023	458.80	461.10	480.00	460.80	464.60	465.15	469.33	213895	1003.87	9109	73597	34.41
SUKHJITS	EQ	02-Jun-2023	419.90	425.95	427.00	415.60	416.55	417.60	422.14	12224	51.60	1208	4612	37.73
SULA	EQ	02-Jun-2023	441.30	443.50	448.40	430.30	431.75	431.75	438.61	718410	3151.05	20618	296192	41.23
SUMICHEM	EQ	02-Jun-2023	400.00	401.00	405.00	400.10	404.00	402.30	402.61	240368	967.75	7948	127286	52.95
SUMIT	EQ	02-Jun-2023	35.05	35.20	35.35	34.90	35.25	34.95	35.07	7251	2.54	47	6887	94.98
SUMMITSEC	EQ	02-Jun-2023	690.20	689.50	698.45	689.50	693.30	694.50	694.46	3023	20.99	351	1979	65.46
SUNCLAYLTD	EQ	02-Jun-2023	4318.85	4340.45	4364.60	4292.00	4325.00	4312.50	4324.35	3019	130.55	793	2250	74.53
SUNDARAM	EQ	02-Jun-2023	2.20	2.20	2.30	2.20	2.30	2.30	2.26	487165	11.02	253	396860	81.46
SUNDARMFIN	EQ	02-Jun-2023	2529.15	2530.00	2540.65	2510.40	2511.00	2517.60	2524.52	32296	815.32	1810	28938	89.60
SUNDARMHLD	EQ	02-Jun-2023	92.30	93.00	94.60	91.50	92.10	92.55	92.73	129321	119.92	1578	86159	66.62
SUNDRMBRAK	EQ	02-Jun-2023	321.75	316.00	326.65	316.00	321.00	321.05	323.00	2643	8.54	148	1665	63.00
SUNDRMFAST	EQ	02-Jun-2023	1135.75	1140.75	1172.00	1098.55	1111.00	1110.85	1144.95	218345	2499.95	19587	122135	55.94
SUNFLAG	EQ	02-Jun-2023	143.50	144.50	149.15	143.75	144.20	144.55	145.84	533803	778.50	6858	225234	42.19
SUNPHARMA	EQ	02-Jun-2023	987.70	986.55	1003.70	981.00	1001.50	999.60	994.55	3734815	37144.66	113823	2971855	79.57
SUNTECK	EQ	02-Jun-2023	282.80	284.25	285.40	281.05	281.85	281.95	282.97	105550	298.67	5527	56083	53.13
SUNTV	EQ	02-Jun-2023	453.10	455.00	458.45	451.45	456.00	456.00	455.76	671483	3060.35	10549	355121	52.89
SUPERHOUSE	EQ	02-Jun-2023	211.00	213.05	214.75	207.75	212.50	211.95	211.54	70849	149.87	1824	36993	52.21
SUPERSPIN	EQ	02-Jun-2023	6.80	7.10	7.50	6.85	7.00	6.90	6.97	77858	5.42	330	58552	75.20
SUPRAJIT	EQ	02-Jun-2023	387.25	389.00	390.80	384.10	386.80	386.45	386.92	117484	454.57	6786	71504	60.86
SUPREMEIND	EQ	02-Jun-2023	2785.95	2800.60	2878.00	2785.95	2815.10	2820.15	2840.16	75600	2147.16	11553	37554	49.67
SUPREMEINF	EQ	02-Jun-2023	23.90	24.05	24.40	22.70	22.85	22.80	23.10	74537	17.22	298	51561	69.18
SUPRIYA	EQ	02-Jun-2023	254.80	256.85	257.10	250.10	251.90	251.40	253.53	113657	288.15	3939	55342	48.69
SURANASOL	EQ	02-Jun-2023	19.70	19.70	20.20	19.15	19.70	19.80	19.78	53235	10.53	554	33921	63.72
SURANAT&P	EQ	02-Jun-2023	9.30	9.40	9.40	9.25	9.30	9.30	9.31	58284	5.43	199	46527	79.83
SURANI	SM	02-Jun-2023	222.00	212.10	218.00	210.90	211.15	211.15	211.91	26000	55.10	12	26000	100.00
SURYALAXMI	EQ	02-Jun-2023	60.10	61.35	61.35	59.55	59.55	59.80	59.91	10073	6.03	112	8225	81.65
SURYAROSNI	EQ	02-Jun-2023	763.10	765.00	787.65	762.00	767.00	768.10	774.33	334292	2588.53	13215	143305	42.87
SURYODAY	EQ	02-Jun-2023	143.50	144.45	146.90	143.85	145.70	145.05	145.25	314738	457.16	3516	140606	44.67
SUTLEJTEX	EQ	02-Jun-2023	45.20	45.70	45.85	45.00	45.30	45.20	45.34	37796	17.14	619	26681	70.59
SUULD	EQ	02-Jun-2023	11.35	11.35	11.55	10.85	11.30	11.20	11.12	387124	43.07	1018	242964	62.76
SUVEN	EQ	02-Jun-2023	58.15	59.15	59.55	57.80	58.10	58.25	58.78	260735	153.26	1621	160100	61.40
SUVENPHAR	EQ	02-Jun-2023	474.20	474.90	483.25	472.35	477.10	477.65	479.26	483119	2315.41	12413	273172	56.54
SUVIDHAA	EQ	02-Jun-2023	3.75	3.80	3.80	3.70	3.80	3.80	3.75	92250	3.46	164	53244	57.72
SUZLON	EQ	02-Jun-2023	11.15	11.25	11.40	10.85	11.00	11.00	11.02	258642228	28500.01	98946	77225566	29.86
SVLL	EQ	02-Jun-2023	169.55	169.40	180.00	165.20	165.20	167.25	172.36	3147	5.42	110	2108	66.98
SVPGLOB	BE	02-Jun-2023	12.20	11.60	11.60	11.60	11.60	11.60	11.60	76491	8.87	286	-	-
SWANENERGY	EQ	02-Jun-2023	250.00	252.90	260.50	247.30	251.70	252.25	254.38	667965	1699.20	14960	209937	31.43
SWARAJ	SM	02-Jun-2023	39.00	40.95	40.95	37.60	40.95	40.95	40.88	472000	192.93	77	288000	61.02
SWARAJENG	EQ	02-Jun-2023	1917.20	1930.00	1976.95	1915.00	1932.60	1932.95	1940.35	47420	920.11	7014	19311	40.72
SWASTIK	SM	02-Jun-2023	78.45	77.80	78.00	77.10	77.10	77.25	77.49	16800	13.02	14	14400	85.71
SWELECTES	EQ	02-Jun-2023	329.15	332.20	332.20	317.00	323.80	319.80	321.72	26845	86.37	1278	20534	76.49
SWSOLAR	EQ	02-Jun-2023	286.75	286.00	290.45	286.00	288.90	288.65	289.00	189331	547.16	4841	94961	50.16
SYMPHONY	EQ	02-Jun-2023	848.90	850.15	853.10	847.85	849.70	849.00	849.76	35412	300.92	3827	23667	66.83
SYNCOMF	EQ	02-Jun-2023	6.65	6.75	6.90	6.60	6.80	6.75	6.78	1711133	115.98	2257	1036900	60.60
SYNGENE	EQ	02-Jun-2023	726.55	723.10	729.90	716.00	720.00	720.50	720.88	552699	3984.28	21218	349458	63.23
SYRMA	EQ	02-Jun-2023	384.60	387.30	391.90	382.00	384.60	386.05	386.97	582412	2253.74	16531	198951	34.16
SYSTANGO	SM	02-Jun-2023	235.55	247.30	247.30	239.10	239.10	242.95	246.82	329600	813.53	143	153600	46.60
TAINWALCHM	EQ	02-Jun-2023	110.10	111.95	121.10	111.05	119.05	118.55	118.34	142116	168.18	2149	34025	23.94
TAJGVK	EQ	02-Jun-2023	235.95	237.15	242.00	235.15	236.70	236.85	238.37	190397	453.84	4682	70077	36.81
TAKE	EQ	02-Jun-2023	17.70	17.70	18.30	17.60	18.10	18.10	18.02	255535	46.06	1314	178041	69.67
TALBROAUTO	EQ	02-Jun-2023	573.65	580.00	596.95	573.20	592.00	592.20	589.29	226642	1335.57	11474	87930	38.80
TANLA	EQ	02-Jun-2023	777.90	780.00	788.15	770.00	775.00	774.90	776.19	360996	2802.02	13759	141660	39.24
TANTIACONS	BZ	02-Jun-2023	10.40	10.90	10.90	10.90	10.90	10.90	10.90	2095	0.23	11	-	-
TAPIFRUIT	SM	02-Jun-2023	202.05	200.10	200.10	200.00	200.00	200.00	200.05	3000	6.00	2	1500	50.00
TARACHAND	SM	02-Jun-2023	85.00	87.40	87.40	87.40	87.40	87.40	87.40	2000	1.75	1	2000	100.00
TARC	EQ	02-Jun-2023	51.80	52.20	53.65	52.20	53.00	53.00	52.96	906311	479.97	2993	508670	56.13
TARMAT	EQ	02-Jun-2023	69.50	70.55	74.00	69.20	71.40	71.10	71.61	70032	50.15	819	28926	41.30
TARSONS	EQ	02-Jun-2023	570.85	574.95	585.00	566.75	577.50	574.70	576.02	60401	347.92	6697	29012	48.03
TASTYBITE	EQ	02-Jun-2023	11712.90	11712.90	11852.95	11500.00	11600.00	11551.95	11649.08	827	96.34	465	293	35.43
TATACAPHSG	N4	02-Jun-2023	1007.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	14	0.14	1	14	100.00
TATACAPHSG	N6	02-Jun-2023	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	63	0.65	2	63	100.00
TATACAPHSG	NA	02-Jun-2023	1040.00	1039.95	1057.95	1039.95	1051.00	1051.00	1051.13	1743	18.32	16	1143	65.58
TATACHEM	EQ	02-Jun-2023	968.95	970.00	979.40	968.00	968.55	969.80	972.98	516827	5028.62	17017	264382	51.15
TATACOFFEE	EQ	02-Jun-2023	230.25	231.00	232.45	229.25	230.00	230.60	231.43	549455	1271.61	7712	138945	25.29
TATACOMM	EQ	02-Jun-2023	1334.00	1330.00	1373.00	1326.10	1364.25	1367.35	1361.25	779360	10609.03	33984	280827	36.03
TATACONSUM	EQ	02-Jun-2023	793.65	795.50	799.85	793.00	795.00	796.05	796.57	697200	5553.72	35520	416150	59.69
TATAELXSI	EQ	02-Jun-2023	7634.50	7675.00	7748.80	7660.00	7687.00	7695.95	7703.39	228387	17593.54	27138	80287	35.15
TATAINVEST	EQ	02-Jun-2023	2232.75	2249.80	2250.00	2235.15	2240.05	2242.35	2243.87	17915	401.99	3092	8558	47.77
TATAMETALI	EQ	02-Jun-2023	761.35	766.00	775.00	765.00	770.55	773.15	769.01	50934	391.69	3123	30251	59.39
TATAMOTORS	EQ	02-Jun-2023	535.20	537.00	541.25	532.75	535.10	535.90	536.06	12294728	65907.30	158429	4805302	39.08
TATAMTRDVR	EQ	02-Jun-2023	279.45	281.00	283.90	278.60	283.05	281.90	281.62	2771424	7804.85	23193	1438671	51.91
TATAPOWER	EQ	02-Jun-2023	215.30	216.40	216.90	215.00	215.50	215.65	215.81	4908437	10592.95	49216	2430063	49.51
TATASTEEL	EQ	02-Jun-2023	105.95	106.50	108.30	106.50	108.05	108.00	107.48	46686933	50177.26	138198	30159023	64.60
TATASTLLP	EQ	02-Jun-2023	642.80	646.05	654.85	646.05	650.50	653.05	651.87	23863	155.56	1165	12691	53.18
TATVA	EQ	02-Jun-2023	1654.35	1669.95	1669.95	1645.50	1651.00	1650.80	1653.94	6709	110.96	1099	4436	66.12
TBZ	EQ	02-Jun-2023	73.35	73.85	79.45	73.75	79.00	78.90	77.33	576159	445.52	4164	245088	42.54
TCFSL	ND	02-Jun-2023	1059.00	1058.50	1059.10	1058.50	1058.70	1058.86	1058.71	400	4.23	8	400	100.00
TCFSL	NF	02-Jun-2023	1120.00	1123.00	1125.00	1122.00	1122.00	1122.45	1123.40	308	3.46	11	237	76.95
TCFSL	NJ	02-Jun-2023	1060.00	1068.00	1068.00	1061.00	1061.00	1061.12	1063.55	1098	11.68	24	1008	91.80
TCFSL	NL	02-Jun-2023	1090.00	1115.00	1115.00	1097.02	1097.02	1097.02	1102.37	177	1.95	5	127	71.75
TCI	EQ	02-Jun-2023	704.30	705.40	713.00	693.00	705.00	704.35	699.71	55007	384.89	5341	27540	50.07
TCIEXP	EQ	02-Jun-2023	1620.55	1628.70	1640.55	1585.00	1617.60	1623.70	1622.74	15535	252.09	2382	8849	56.96
TCNSBRANDS	EQ	02-Jun-2023	417.05	417.05	419.70	413.60	416.05	417.15	415.89	39305	163.47	1550	19508	49.63
TCPLPACK	EQ	02-Jun-2023	1431.10	1460.00	1490.50	1440.00	1479.00	1472.70	1471.77	33735	496.50	6029	16054	47.59
TCS	EQ	02-Jun-2023	3324.00	3326.25	3335.90	3297.45	3306.40	3305.60	3310.69	2030661	67228.80	132777	1491358	73.44
TDPOWERSYS	EQ	02-Jun-2023	216.25	215.05	223.50	215.05	222.85	222.50	221.07	731115	1616.31	14317	354611	48.50
TEAMLEASE	EQ	02-Jun-2023	2248.55	2251.90	2264.60	2176.85	2198.00	2188.35	2213.88	24302	538.02	4083	15446	63.56
TECH	EQ	02-Jun-2023	29.99	30.09	30.20	29.90	30.00	29.93	29.98	4326	1.30	98	3878	89.64
TECHIN	EQ	02-Jun-2023	8.55	8.60	8.90	8.40	8.40	8.50	8.64	7735	0.67	56	5687	73.52
TECHM	EQ	02-Jun-2023	1120.80	1128.00	1139.20	1117.60	1120.15	1123.10	1127.04	1907589	21499.23	69306	1045502	54.81
TECHNOE	EQ	02-Jun-2023	382.55	385.55	393.30	377.70	381.00	382.05	384.84	126200	485.67	5675	64913	51.44
TECILCHEM	BE	02-Jun-2023	26.70	28.00	28.00	25.40	25.40	25.40	25.88	4739	1.23	48	-	-
TEGA	EQ	02-Jun-2023	882.65	892.60	897.80	863.70	869.95	872.00	879.55	118097	1038.72	6284	51855	43.91
TEJASNET	EQ	02-Jun-2023	698.75	699.40	710.00	694.40	697.00	698.10	702.48	337422	2370.32	11948	124223	36.82
TEMBO	EQ	02-Jun-2023	228.50	230.80	231.50	227.30	229.40	228.50	228.71	8656	19.80	267	5279	60.99
TERASOFT	EQ	02-Jun-2023	45.00	45.60	49.45	45.55	47.45	47.60	47.52	230986	109.77	2535	97247	42.10
TEXINFRA	EQ	02-Jun-2023	53.30	53.90	54.65	51.90	53.00	52.95	53.24	65059	34.64	529	33042	50.79
TEXMOPIPES	EQ	02-Jun-2023	58.55	59.30	60.05	58.60	58.95	58.95	59.31	102598	60.85	1470	51585	50.28
TEXRAIL	EQ	02-Jun-2023	59.45	59.70	59.80	58.50	58.60	58.85	59.03	3154325	1862.00	10031	1345489	42.66
TFCILTD	EQ	02-Jun-2023	70.60	70.70	74.70	70.70	73.30	73.20	73.15	486354	355.76	3386	168387	34.62
TFL	EQ	02-Jun-2023	9.15	9.15	9.25	8.95	9.15	9.15	9.10	11533	1.05	52	6394	55.44
TGBHOTELS	BE	02-Jun-2023	10.60	10.60	11.10	10.55	11.10	11.10	11.00	37372	4.11	71	-	-
THANGAMAYL	EQ	02-Jun-2023	1417.15	1433.90	1500.00	1430.00	1498.95	1487.45	1478.07	49510	731.79	5860	16999	34.33
THEINVEST	BE	02-Jun-2023	88.55	88.05	91.85	88.05	89.15	88.50	90.42	6063	5.48	70	-	-
THEJO	SM	02-Jun-2023	1355.00	1372.00	1400.00	1365.00	1365.00	1365.00	1380.12	1350	18.63	8	1200	88.89
THEMISMED	EQ	02-Jun-2023	1476.55	1498.70	1498.70	1464.40	1475.00	1468.55	1476.15	1735	25.61	457	1132	65.24
THERMAX	EQ	02-Jun-2023	2367.40	2374.70	2405.00	2350.85	2388.90	2377.55	2384.72	38810	925.51	6408	16009	41.25
THOMASCOOK	EQ	02-Jun-2023	64.70	64.70	67.85	64.50	67.50	67.50	66.90	823132	550.63	4761	426398	51.80
THOMASCOTT	BE	02-Jun-2023	47.05	48.40	49.00	45.00	48.50	48.20	47.35	4704	2.23	36	-	-
THYROCARE	EQ	02-Jun-2023	455.95	458.25	488.65	453.90	484.55	483.75	479.86	423789	2033.59	20235	125411	29.59
TI	EQ	02-Jun-2023	156.20	157.00	159.00	153.80	155.00	154.50	156.04	361838	564.60	5434	181431	50.14
TIDEWATER	EQ	02-Jun-2023	870.00	877.00	877.00	868.90	873.00	870.40	871.22	33338	290.45	2196	25932	77.79
TIIL	EQ	02-Jun-2023	1541.25	1549.40	1572.40	1535.00	1545.15	1549.25	1553.61	56917	884.27	4932	32726	57.50
TIINDIA	EQ	02-Jun-2023	2885.70	2888.00	2899.00	2840.00	2878.00	2884.20	2871.00	136490	3918.63	12074	70204	51.44
TIJARIA	EQ	02-Jun-2023	5.15	5.05	5.30	5.00	5.10	5.10	5.16	9659	0.50	40	6154	63.71
TIL	BZ	02-Jun-2023	126.00	128.95	128.95	125.00	125.15	125.20	128.05	7443	9.53	25	-	-
TIMESCAN	SM	02-Jun-2023	155.60	155.60	163.00	155.60	163.00	163.00	161.30	5000	8.07	5	5000	100.00
TIMESGTY	EQ	02-Jun-2023	55.75	57.65	57.65	54.50	56.50	56.65	56.15	932	0.52	73	505	54.18
TIMETECHNO	EQ	02-Jun-2023	97.45	99.00	108.20	97.60	104.95	105.65	104.92	15148173	15893.29	55723	4276262	28.23
TIMKEN	EQ	02-Jun-2023	3326.80	3341.60	3375.00	3325.00	3352.00	3351.20	3350.88	26064	873.37	6048	13790	52.91
TINPLATE	EQ	02-Jun-2023	317.75	319.00	324.00	319.00	321.20	322.65	322.05	105170	338.70	3477	38939	37.02
TIPSFILMS	EQ	02-Jun-2023	430.20	435.35	437.95	424.00	424.35	427.25	429.24	4006	17.20	464	2211	55.19
TIPSINDLTD	EQ	02-Jun-2023	206.05	207.95	211.40	200.00	201.60	201.10	205.60	338792	696.55	10806	146545	43.26
TIRUMALCHM	EQ	02-Jun-2023	181.75	183.30	184.00	181.30	182.45	182.70	182.84	225569	412.43	4518	141537	62.75
TIRUPATIFL	EQ	02-Jun-2023	9.30	9.50	9.50	9.15	9.15	9.20	9.29	301415	28.00	595	211030	70.01
TITAN	EQ	02-Jun-2023	2827.25	2830.00	2871.00	2826.45	2858.00	2861.65	2854.47	1116501	31870.19	93466	663641	59.44
TMB	EQ	02-Jun-2023	413.25	416.00	416.00	412.60	414.00	414.05	414.28	47808	198.06	3662	34812	72.82
TNIDETF	EQ	02-Jun-2023	57.28	58.98	58.98	56.60	57.85	57.80	57.68	24363	14.05	169	18414	75.58
TNPETRO	EQ	02-Jun-2023	77.85	77.10	78.45	77.10	77.75	77.70	77.93	60055	46.80	1141	38362	63.88
TNPL	EQ	02-Jun-2023	225.55	227.30	229.00	223.25	224.15	223.90	225.14	172798	389.03	3990	100162	57.96
TNTELE	BE	02-Jun-2023	6.30	6.30	6.60	6.15	6.50	6.50	6.51	10504	0.68	47	-	-
TOKYOPLAST	EQ	02-Jun-2023	91.75	91.00	92.90	89.15	91.50	90.60	91.00	9405	8.56	295	5515	58.64
TORNTPHARM	EQ	02-Jun-2023	1774.80	1780.05	1799.95	1773.95	1775.00	1777.45	1785.31	686203	12250.86	28278	467639	68.15
TORNTPOWER	EQ	02-Jun-2023	561.55	562.00	565.50	555.55	564.00	563.80	562.51	137857	775.46	5742	55756	40.44
TOTAL	EQ	02-Jun-2023	136.55	138.00	147.50	137.80	142.55	141.55	142.29	61720	87.82	970	28977	46.95
TOUCHWOOD	EQ	02-Jun-2023	161.70	160.00	161.70	155.00	160.00	160.25	159.57	1030	1.64	30	899	87.28
TPLPLASTEH	EQ	02-Jun-2023	44.65	45.65	46.85	42.50	43.20	43.45	45.09	565212	254.85	2576	271175	47.98
TRACXN	EQ	02-Jun-2023	67.55	67.70	68.90	67.00	68.00	67.75	68.06	310714	211.47	2784	131555	42.34
TRANSWIND	SM	02-Jun-2023	6.60	6.90	6.90	6.90	6.90	6.90	6.90	4000	0.28	1	4000	100.00
TREEHOUSE	EQ	02-Jun-2023	16.90	17.20	17.70	17.10	17.70	17.45	17.39	11098	1.93	115	8928	80.45
TREJHARA	EQ	02-Jun-2023	68.80	61.95	70.00	61.95	66.70	66.50	66.12	1240272	820.11	7015	543967	43.86
TRENT	EQ	02-Jun-2023	1562.40	1566.55	1603.20	1559.95	1602.75	1597.30	1584.39	514635	8153.85	24200	253979	49.35
TRF	EQ	02-Jun-2023	162.35	162.70	167.65	162.65	167.40	167.30	165.66	68966	114.25	740	33778	48.98
TRIDENT	EQ	02-Jun-2023	32.20	32.45	32.65	32.25	32.30	32.30	32.42	4270739	1384.55	19541	2079671	48.70
TRIGYN	EQ	02-Jun-2023	103.50	104.75	112.00	104.30	109.35	109.50	108.95	633514	690.22	8543	288847	45.59
TRIL	EQ	02-Jun-2023	83.80	84.50	85.85	83.40	83.70	84.00	84.56	1376447	1163.87	8175	521407	37.88
TRITURBINE	EQ	02-Jun-2023	391.45	393.15	397.50	387.00	388.90	388.40	391.73	521913	2044.48	19434	279583	53.57
TRIVENI	EQ	02-Jun-2023	274.20	275.50	279.65	272.50	274.80	274.90	275.62	1050910	2896.51	11779	669985	63.75
TTKHLTCARE	EQ	02-Jun-2023	1271.20	1283.00	1283.00	1260.40	1262.50	1266.20	1268.80	15013	190.49	1623	10021	66.75
TTKPRESTIG	EQ	02-Jun-2023	676.10	679.70	680.55	672.00	673.50	673.80	674.35	179490	1210.39	13094	139981	77.99
TTL	EQ	02-Jun-2023	72.60	73.30	81.85	72.95	77.35	77.40	77.58	62930	48.82	798	27312	43.40
TTML	EQ	02-Jun-2023	63.75	64.50	66.20	63.95	64.65	64.80	64.98	3510460	2281.23	15574	1386781	39.50
TV18BRDCST	EQ	02-Jun-2023	36.75	36.80	40.10	36.50	39.60	39.65	38.68	49966730	19329.17	57703	20262528	40.55
TVSELECT	EQ	02-Jun-2023	355.45	357.00	362.55	351.10	353.20	353.40	357.70	123176	440.60	5203	40744	33.08
TVSMOTOR	EQ	02-Jun-2023	1272.10	1286.90	1310.00	1281.60	1300.00	1305.55	1299.89	1923687	25005.85	71020	804896	41.84
TVSSRICHAK	EQ	02-Jun-2023	2864.05	2869.80	2895.00	2850.10	2869.00	2862.50	2867.88	4153	119.10	1621	1837	44.23
TVTODAY	EQ	02-Jun-2023	191.15	192.45	195.60	190.55	193.95	193.95	193.21	121110	234.00	3671	58751	48.51
TWL	EQ	02-Jun-2023	355.35	355.35	388.30	355.35	377.00	378.00	376.33	1949762	7337.59	41732	932917	47.85
UBL	EQ	02-Jun-2023	1463.10	1469.30	1472.10	1445.05	1450.00	1448.80	1450.79	195312	2833.57	12036	130575	66.85
UCALFUEL	EQ	02-Jun-2023	119.00	120.70	121.25	119.05	119.80	120.00	120.09	38415	46.13	445	30083	78.31
UCOBANK	EQ	02-Jun-2023	27.80	27.95	28.40	27.40	27.50	27.55	27.75	15633701	4338.87	32551	4155778	26.58
UDAICEMENT	EQ	02-Jun-2023	28.50	28.60	29.10	28.45	28.90	28.80	28.74	198994	57.19	930	150945	75.85
UFLEX	EQ	02-Jun-2023	411.65	413.70	417.10	410.00	411.45	411.05	412.98	78037	322.27	2778	46504	59.59
UFO	EQ	02-Jun-2023	75.60	76.00	78.50	75.55	75.55	76.20	76.71	122413	93.90	2026	67060	54.78
UGARSUGAR	EQ	02-Jun-2023	113.50	114.55	115.95	111.05	111.65	111.55	113.88	884143	1006.82	8151	391763	44.31
UGROCAP	EQ	02-Jun-2023	231.40	231.20	238.40	229.55	237.00	237.15	234.29	345204	808.79	5766	166086	48.11
UGROCAP	N1	02-Jun-2023	333.00	333.85	333.90	333.00	333.00	333.00	333.07	471	1.57	9	471	100.00
UGROCAP	N2	02-Jun-2023	990.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	2	0.02	1	2	100.00
UGROCAP	N4	02-Jun-2023	1000.00	1000.00	1000.00	999.70	999.90	999.85	1000.00	197	1.97	12	196	99.49
UGROCAP	N6	02-Jun-2023	995.30	1015.00	1017.90	1000.00	1000.00	1000.00	1004.12	204	2.05	4	204	100.00
UGROCAP	N7	02-Jun-2023	1017.50	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	97	0.98	6	52	53.61
UJAAS	BE	02-Jun-2023	1.95	1.95	2.00	1.90	1.95	1.95	1.94	276805	5.38	300	-	-
UJJIVAN	EQ	02-Jun-2023	357.20	359.95	362.00	356.50	360.00	360.25	359.50	360831	1297.18	5844	191401	53.04
UJJIVANSFB	EQ	02-Jun-2023	36.05	36.30	36.40	35.90	36.30	36.20	36.13	8851043	3197.59	15035	3173491	35.85
ULTRACEMCO	EQ	02-Jun-2023	7842.80	7861.00	7947.45	7826.45	7841.00	7850.65	7882.71	248325	19574.75	24294	142835	57.52
UMA	SM	02-Jun-2023	32.50	32.00	32.00	31.50	31.50	31.50	31.75	8000	2.54	2	8000	100.00
UMAEXPORTS	EQ	02-Jun-2023	45.25	46.60	46.60	44.40	45.60	45.30	45.33	41105	18.63	721	27143	66.03
UMANGDAIRY	EQ	02-Jun-2023	59.20	59.20	60.85	59.20	59.80	60.05	60.13	6958	4.18	111	2573	36.98
UMESLTD	EQ	02-Jun-2023	3.60	3.70	3.75	3.55	3.70	3.65	3.68	8781	0.32	63	8567	97.56
UNICHEMLAB	EQ	02-Jun-2023	372.55	372.90	375.00	371.10	371.15	371.30	371.67	92750	344.72	2683	63001	67.93
UNIDT	EQ	02-Jun-2023	204.45	204.45	206.55	199.95	201.50	201.20	201.69	55249	111.43	2840	35272	63.84
UNIENTER	EQ	02-Jun-2023	153.05	153.35	154.45	149.65	154.30	153.20	151.80	6577	9.98	337	3411	51.86
UNIINFO	EQ	02-Jun-2023	25.35	25.50	25.50	24.50	24.50	24.85	24.95	26293	6.56	89	24494	93.16
UNIONBANK	EQ	02-Jun-2023	72.30	72.90	73.15	72.50	72.60	72.75	72.80	4655629	3389.11	14309	2265427	48.66
UNIPARTS	EQ	02-Jun-2023	569.45	573.95	575.00	565.00	566.75	566.90	569.48	76392	435.04	3878	48465	63.44
UNITECH	BZ	02-Jun-2023	1.35	1.40	1.40	1.35	1.35	1.35	1.37	530659	7.27	405	-	-
UNITEDPOLY	EQ	02-Jun-2023	118.65	124.55	124.55	115.00	117.00	122.10	122.55	133316	163.38	272	97188	72.90
UNITEDTEA	EQ	02-Jun-2023	268.20	268.60	271.95	264.70	265.00	265.20	266.11	6523	17.36	272	5391	82.65
UNIVASTU	EQ	02-Jun-2023	92.90	93.35	96.70	92.00	92.00	93.05	94.03	330840	311.09	1686	142146	42.97
UNIVCABLES	EQ	02-Jun-2023	370.95	377.20	377.35	366.00	366.00	367.00	369.41	12426	45.90	1151	7438	59.86
UNIVPHOTO	EQ	02-Jun-2023	389.50	390.00	397.40	388.60	392.00	391.70	392.46	708	2.78	135	487	68.79
UNOMINDA	EQ	02-Jun-2023	555.20	560.45	586.00	558.20	570.00	572.50	572.45	891655	5104.30	35472	491600	55.13
UPL	EQ	02-Jun-2023	677.95	679.00	684.50	678.90	683.80	683.35	682.38	1168519	7973.79	30594	704623	60.30
URAVI	SM	02-Jun-2023	158.25	165.95	166.00	154.00	166.00	166.00	160.99	12000	19.32	9	4800	40.00
URJA	EQ	02-Jun-2023	7.80	7.90	8.00	7.85	7.95	7.95	7.96	1858152	147.89	2945	1061735	57.14
USASEEDS	SM	02-Jun-2023	514.00	538.00	539.00	530.00	530.00	530.00	535.67	900	4.82	3	900	100.00
USHAMART	EQ	02-Jun-2023	232.30	233.10	237.40	230.90	233.60	233.30	234.40	516282	1210.18	6850	254101	49.22
USK	EQ	02-Jun-2023	31.10	31.40	31.80	30.80	31.00	31.05	31.16	232899	72.58	1349	144389	62.00
UTIAMC	EQ	02-Jun-2023	706.00	713.90	713.95	703.05	710.60	710.65	710.15	303886	2158.06	5872	224085	73.74
UTIBANKETF	EQ	02-Jun-2023	44.46	44.95	45.17	44.46	44.75	44.66	44.88	3359211	1507.51	815	2388228	71.09
UTINEXT50	EQ	02-Jun-2023	44.42	44.41	44.70	44.13	44.65	44.47	44.51	10663	4.75	171	7678	72.01
UTINIFTETF	EQ	02-Jun-2023	1970.73	1999.00	1999.00	1972.45	1983.45	1980.01	1980.76	646	12.80	76	551	85.29
UTISENSETF	EQ	02-Jun-2023	670.76	669.00	675.00	667.03	670.00	668.05	668.86	1225	8.19	89	829	67.67
UTISXN50	EQ	02-Jun-2023	54.05	54.98	54.98	53.20	54.39	54.19	54.07	3262	1.76	65	1175	36.02
UTTAMSUGAR	EQ	02-Jun-2023	258.80	259.00	268.20	259.00	267.50	267.35	264.03	160572	423.96	4437	82574	51.42
V2RETAIL	EQ	02-Jun-2023	103.50	103.00	111.70	102.85	104.30	104.45	107.38	339731	364.79	5509	168687	49.65
VADILALIND	EQ	02-Jun-2023	2646.40	2633.00	2675.00	2611.00	2628.20	2630.15	2639.99	12096	319.33	2296	6073	50.21
VAIBHAVGBL	EQ	02-Jun-2023	300.55	301.00	304.00	298.55	303.00	301.55	300.78	79578	239.35	3889	42363	53.23
VAISHALI	EQ	02-Jun-2023	136.15	136.95	136.95	132.50	133.50	133.30	133.79	38517	51.53	691	28165	73.12
VAKRANGEE	EQ	02-Jun-2023	16.75	16.85	17.25	16.80	17.15	17.15	17.01	5063075	861.42	5537	2397781	47.36
VALIANTORG	EQ	02-Jun-2023	620.60	621.80	628.00	596.45	601.50	600.85	611.09	128600	785.86	7895	57437	44.66
VARDHACRLC	EQ	02-Jun-2023	49.20	49.95	50.40	49.20	49.75	49.95	49.81	36473	18.17	278	32433	88.92
VARDMNPOLY	EQ	02-Jun-2023	47.70	47.70	48.00	46.55	47.60	47.60	47.48	31562	14.99	169	24388	77.27
VARROC	EQ	02-Jun-2023	307.65	308.85	311.80	305.20	305.60	307.25	308.26	128420	395.86	4767	62813	48.91
VASA	SM	02-Jun-2023	9.00	9.45	9.45	9.45	9.45	9.45	9.45	4000	0.38	1	4000	100.00
VASCONEQ	EQ	02-Jun-2023	40.70	41.35	43.50	41.00	43.40	43.30	42.41	12092533	5128.16	23667	4895978	40.49
VASWANI	EQ	02-Jun-2023	22.40	22.85	23.20	21.50	21.90	22.10	22.18	278681	61.80	1597	146987	52.74
VBL	EQ	02-Jun-2023	1689.00	1700.70	1714.30	1683.70	1701.80	1695.15	1699.64	677338	11512.28	45057	316843	46.78
VCL	EQ	02-Jun-2023	2.40	2.40	2.40	2.30	2.35	2.30	2.35	242161	5.69	302	198088	81.80
VEDL	EQ	02-Jun-2023	278.10	279.65	281.25	278.65	279.65	280.10	280.16	4851414	13591.51	51610	2177235	44.88
VEEKAYEM	SM	02-Jun-2023	44.05	43.50	45.00	43.50	45.00	45.00	44.25	8000	3.54	2	8000	100.00
VENKEYS	EQ	02-Jun-2023	1657.80	1666.00	1739.80	1655.70	1737.45	1732.85	1714.31	152629	2616.54	13631	51058	33.45
VENUSPIPES	EQ	02-Jun-2023	1095.10	1095.10	1120.05	1075.00	1080.30	1078.65	1095.60	94171	1031.74	6209	45869	48.71
VENUSREM	EQ	02-Jun-2023	240.35	241.00	248.00	238.55	241.20	241.20	242.19	94532	228.95	4846	35607	37.67
VERANDA	EQ	02-Jun-2023	183.00	185.75	188.45	179.50	180.00	180.45	182.41	59695	108.89	1674	43235	72.43
VERTEXPLUS	SM	02-Jun-2023	118.00	118.00	118.00	112.10	112.10	112.40	113.81	4800	5.46	4	3600	75.00
VERTOZ	EQ	02-Jun-2023	224.10	227.40	241.80	222.80	232.50	234.25	232.83	218697	509.19	12431	66753	30.52
VESUVIUS	EQ	02-Jun-2023	2313.15	2327.00	2379.95	2319.95	2372.20	2363.95	2349.53	10715	251.75	2283	4840	45.17
VETO	EQ	02-Jun-2023	101.50	102.30	103.45	101.65	102.20	102.05	102.40	65223	66.79	913	40336	61.84
VGUARD	EQ	02-Jun-2023	252.35	253.00	254.50	251.50	253.50	252.35	253.23	115993	293.72	4508	68735	59.26
VHL	EQ	02-Jun-2023	2635.75	2635.50	2679.15	2609.70	2665.80	2668.95	2660.08	442	11.76	100	356	80.54
VIAZ	SM	02-Jun-2023	50.10	48.00	51.40	48.00	51.40	51.40	50.27	6000	3.02	3	2000	33.33
VICEROY	BZ	02-Jun-2023	2.85	2.95	2.95	2.95	2.95	2.95	2.95	6554	0.19	11	-	-
VIDHIING	EQ	02-Jun-2023	351.25	353.05	353.05	349.65	350.30	350.45	350.55	11819	41.43	451	9094	76.94
VIJAYA	EQ	02-Jun-2023	380.70	381.90	385.70	379.85	381.60	381.30	383.41	542034	2078.22	3206	518512	95.66
VIJIFIN	EQ	02-Jun-2023	1.95	2.05	2.05	1.85	1.95	1.90	1.96	444021	8.70	391	294576	66.34
VIKASECO	EQ	02-Jun-2023	2.95	3.00	3.05	2.95	3.05	3.00	3.03	6893007	208.54	2668	4112768	59.67
VIKASLIFE	EQ	02-Jun-2023	2.95	2.95	3.00	2.85	2.90	2.90	2.92	11974822	349.99	5210	9101772	76.01
VIMTALABS	EQ	02-Jun-2023	410.60	414.90	415.00	410.10	411.90	412.25	412.86	14489	59.82	850	9805	67.67
VINATIORGA	EQ	02-Jun-2023	1815.10	1815.10	1840.00	1812.95	1818.20	1821.10	1827.24	30519	557.65	4706	17304	56.70
VINDHYATEL	EQ	02-Jun-2023	1999.80	2019.90	2020.65	1970.10	1977.95	1979.25	1994.29	10111	201.64	1790	5285	52.27
VINEETLAB	EQ	02-Jun-2023	48.55	49.25	50.70	49.05	49.95	49.65	49.75	25706	12.79	260	17530	68.19
VINNY	EQ	02-Jun-2023	6.15	6.15	6.45	5.85	5.85	5.85	6.01	892803	53.61	1563	566197	63.42
VINYLINDIA	EQ	02-Jun-2023	468.05	471.70	475.00	460.00	468.45	467.65	466.04	46395	216.22	4206	22104	47.64
VIPCLOTHNG	EQ	02-Jun-2023	45.75	45.90	46.55	45.60	45.70	45.80	46.01	118085	54.33	852	78484	66.46
VIPIND	EQ	02-Jun-2023	603.40	605.95	614.95	602.30	606.90	606.25	607.48	405918	2465.86	8647	340330	83.84
VIPULLTD	EQ	02-Jun-2023	16.50	16.50	16.70	15.70	16.10	16.05	16.08	44239	7.11	131	38382	86.76
VIRINCHI	EQ	02-Jun-2023	33.70	33.95	34.60	33.65	33.90	33.95	34.08	282307	96.21	1182	121756	43.13
VISAKAIND	EQ	02-Jun-2023	79.35	80.80	84.55	79.60	83.50	83.75	82.94	262895	218.04	3256	129345	49.20
VISASTEEL	BE	02-Jun-2023	11.10	11.35	11.35	10.75	11.25	11.10	11.06	6650	0.74	52	-	-
VISESHINFO	EQ	02-Jun-2023	0.45	0.45	0.45	0.40	0.45	0.40	0.42	4487870	18.91	2221	2432728	54.21
VISHAL	EQ	02-Jun-2023	17.95	18.00	18.20	17.25	18.05	17.95	17.89	124509	22.28	654	103951	83.49
VISHNU	EQ	02-Jun-2023	326.30	328.30	337.90	321.55	335.80	335.40	332.33	182180	605.44	5672	116123	63.74
VISHWARAJ	EQ	02-Jun-2023	18.25	18.30	18.75	18.20	18.45	18.45	18.53	2146365	397.83	2129	402696	18.76
VITAL	SM	02-Jun-2023	110.30	110.95	119.95	110.95	115.00	115.00	117.15	55200	64.67	46	43200	78.26
VIVIANA	SM	02-Jun-2023	160.15	152.65	153.00	152.15	153.00	153.00	152.69	10000	15.27	5	10000	100.00
VIVIDHA	EQ	02-Jun-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.85	219720	1.86	204	213514	97.18
VIVO	SM	02-Jun-2023	110.25	110.25	110.25	110.00	110.00	110.00	110.13	3200	3.52	2	3200	100.00
VLSFINANCE	EQ	02-Jun-2023	160.95	160.00	164.90	159.55	162.50	161.95	162.70	17749	28.88	342	12651	71.28
VMARCIND	SM	02-Jun-2023	62.10	63.20	67.75	59.10	65.00	65.25	64.48	204000	131.53	62	147000	72.06
VMART	EQ	02-Jun-2023	2040.05	2044.00	2047.35	2015.00	2023.95	2022.55	2038.01	63844	1301.15	6526	57017	89.31
VOLTAMP	EQ	02-Jun-2023	4131.85	4150.95	4168.20	4075.10	4090.00	4099.90	4106.05	18637	765.24	5495	9139	49.04
VOLTAS	EQ	02-Jun-2023	825.40	830.00	830.80	817.05	820.00	818.90	822.27	713546	5867.28	19666	349632	49.00
VRLLOG	EQ	02-Jun-2023	743.15	743.20	744.90	692.00	695.95	695.30	705.23	364886	2573.27	20489	203816	55.86
VSSL	EQ	02-Jun-2023	210.30	210.30	213.65	206.00	209.00	208.60	210.37	31926	67.16	2098	16222	50.81
VSTIND	EQ	02-Jun-2023	3353.85	3370.65	3390.85	3350.00	3385.00	3383.40	3374.64	2498	84.30	804	1653	66.17
VSTTILLERS	EQ	02-Jun-2023	2776.80	2799.00	2823.00	2740.00	2753.80	2748.10	2770.21	11769	326.03	2678	7311	62.12
VTL	EQ	02-Jun-2023	329.20	333.05	339.95	328.30	336.85	338.80	334.73	486307	1627.83	8602	350086	71.99
WABAG	EQ	02-Jun-2023	459.45	462.75	473.40	457.10	466.10	465.45	467.12	809693	3782.21	20006	302549	37.37
WALCHANNAG	EQ	02-Jun-2023	79.45	81.70	87.35	79.75	87.35	87.20	85.64	4198268	3595.38	20788	1661896	39.59
WALPAR	SM	02-Jun-2023	75.05	78.80	78.80	78.60	78.60	78.60	78.70	4000	3.15	2	4000	100.00
WANBURY	BE	02-Jun-2023	48.55	50.75	50.95	46.15	50.95	50.95	49.63	36258	18.00	214	-	-
WATERBASE	EQ	02-Jun-2023	68.25	68.25	70.00	68.25	68.25	68.90	69.17	46163	31.93	639	21732	47.08
WEALTH	EQ	02-Jun-2023	293.85	299.55	302.00	286.05	302.00	295.00	294.69	481	1.42	55	459	95.43
WEBELSOLAR	EQ	02-Jun-2023	89.90	90.00	92.50	88.65	88.75	88.85	90.12	95131	85.73	1092	70340	73.94
WEIZMANIND	EQ	02-Jun-2023	100.35	100.55	103.00	99.00	101.80	101.55	101.09	19588	19.80	347	11008	56.20
WEL	EQ	02-Jun-2023	227.00	229.35	238.35	228.10	237.50	233.20	234.52	3112	7.30	280	1594	51.22
WELCORP	EQ	02-Jun-2023	260.05	263.00	275.50	260.10	267.35	268.05	269.13	3068037	8257.08	30235	1462217	47.66
WELENT	EQ	02-Jun-2023	155.05	155.20	161.80	155.00	160.00	159.95	159.21	674696	1074.19	9508	392961	58.24
WELINV	EQ	02-Jun-2023	332.40	333.05	338.85	326.00	335.00	335.55	333.61	621	2.07	85	505	81.32
WELSPUNIND	EQ	02-Jun-2023	96.30	96.75	99.45	95.75	96.05	96.45	97.78	3417820	3341.78	17394	1070270	31.31
WENDT	EQ	02-Jun-2023	9272.00	9272.05	9292.95	9200.00	9220.15	9243.95	9256.30	302	27.95	190	174	57.62
WESTLIFE	EQ	02-Jun-2023	828.50	844.00	851.90	823.10	830.00	826.65	834.92	270193	2255.90	29377	118474	43.85
WEWIN	EQ	02-Jun-2023	40.50	42.00	42.70	40.50	41.95	41.05	41.29	10851	4.48	289	5986	55.17
WHEELS	EQ	02-Jun-2023	622.85	622.85	643.90	622.00	632.90	630.75	634.29	24408	154.82	1503	15688	64.27
WHIRLPOOL	EQ	02-Jun-2023	1434.45	1442.00	1443.00	1415.00	1422.00	1419.25	1425.48	48421	690.23	4178	28978	59.85
WILLAMAGOR	EQ	02-Jun-2023	19.60	19.60	20.00	19.55	19.75	19.80	19.78	8342	1.65	49	7273	87.19
WINDLAS	EQ	02-Jun-2023	271.85	276.85	283.50	271.95	280.10	280.95	279.90	96466	270.01	3379	57744	59.86
WINDMACHIN	EQ	02-Jun-2023	49.50	50.50	50.65	48.35	49.15	49.00	49.44	163623	80.89	1597	88752	54.24
WIPL	BE	02-Jun-2023	103.00	100.00	103.00	99.00	100.00	100.00	99.64	10249	10.21	40	-	-
WIPRO	EQ	02-Jun-2023	407.15	408.70	409.80	404.00	405.35	404.95	406.53	3160377	12847.74	67783	1503342	47.57
WOCKPHARMA	EQ	02-Jun-2023	168.60	169.50	170.20	168.00	168.00	168.40	168.66	304186	513.04	4247	203874	67.02
WONDERLA	EQ	02-Jun-2023	516.10	516.00	523.95	510.20	521.00	521.00	517.68	181445	939.30	7435	73618	40.57
WORTH	EQ	02-Jun-2023	99.70	99.20	100.90	99.10	100.00	99.60	99.75	14465	14.43	335	8849	61.18
WSI	BE	02-Jun-2023	78.60	74.80	82.50	74.70	82.50	82.50	78.68	83995	66.09	277	-	-
WSTCSTPAPR	EQ	02-Jun-2023	532.75	532.95	536.70	518.35	519.95	519.70	522.39	218692	1142.42	8328	129687	59.30
XCHANGING	EQ	02-Jun-2023	61.80	62.40	68.40	62.40	66.50	66.70	65.84	1054655	694.36	7577	410538	38.93
XELPMOC	EQ	02-Jun-2023	98.05	93.15	93.15	93.15	93.15	93.15	93.15	18149	16.91	348	18148	99.99
XPROINDIA	EQ	02-Jun-2023	727.20	732.00	732.00	720.75	732.00	728.80	727.35	13664	99.38	1881	8578	62.78
YAARI	EQ	02-Jun-2023	11.75	12.55	12.90	12.35	12.90	12.90	12.77	360657	46.04	460	267982	74.30
YESBANK	EQ	02-Jun-2023	16.30	16.35	16.50	16.30	16.35	16.40	16.40	113767784	18660.46	50640	27790507	24.43
YUKEN	EQ	02-Jun-2023	599.80	604.75	620.00	600.00	615.65	616.95	611.71	74435	455.33	1565	60879	81.79
ZEEL	EQ	02-Jun-2023	192.15	193.20	195.00	192.45	193.50	193.50	193.62	2544046	4925.90	18652	724141	28.46
ZEELEARN	EQ	02-Jun-2023	3.20	3.20	3.20	3.05	3.10	3.05	3.06	2436042	74.55	1662	1732380	71.11
ZEEMEDIA	EQ	02-Jun-2023	7.90	7.95	8.05	7.75	7.90	7.85	7.87	1636321	128.79	2071	1316155	80.43
ZENITHEXPO	EQ	02-Jun-2023	85.80	84.50	90.00	83.00	90.00	89.65	87.45	5444	4.76	178	4329	79.52
ZENITHSTL	EQ	02-Jun-2023	4.10	4.05	4.20	4.00	4.05	4.05	4.05	159078	6.45	273	121164	76.17
ZENSARTECH	EQ	02-Jun-2023	388.75	390.90	411.75	388.85	403.50	403.55	402.83	5115586	20607.21	84123	1777126	34.74
ZENTEC	EQ	02-Jun-2023	376.50	377.70	400.50	377.70	399.80	398.85	395.40	2628703	10393.92	43217	832938	31.69
ZFCVINDIA	EQ	02-Jun-2023	10535.95	10535.95	10849.00	10512.05	10760.10	10715.05	10676.52	4224	450.98	1503	2454	58.10
ZIMLAB	EQ	02-Jun-2023	102.25	105.00	107.35	103.40	107.00	107.10	106.66	129258	137.86	1363	87458	67.66
ZODIAC	EQ	02-Jun-2023	103.95	105.90	109.10	105.75	109.10	109.10	108.61	41913	45.52	808	24867	59.33
ZODIACLOTH	EQ	02-Jun-2023	96.55	97.45	101.00	96.00	99.50	98.95	98.51	70387	69.34	849	57048	81.05
ZOMATO	EQ	02-Jun-2023	67.95	70.00	73.20	69.50	71.15	71.15	71.41	170769117	121950.31	341587	59986020	35.13
ZOTA	EQ	02-Jun-2023	284.70	287.95	302.00	285.05	296.50	297.65	297.36	57907	172.19	1857	38999	67.35
ZUARI	EQ	02-Jun-2023	139.85	141.00	142.65	138.10	139.00	139.15	140.58	95059	133.63	2089	59453	62.54
ZUARIIND	EQ	02-Jun-2023	140.75	143.80	144.15	139.55	140.00	140.40	142.18	43028	61.18	891	26266	61.04
ZYDUSLIFE	EQ	02-Jun-2023	513.40	513.50	520.85	513.40	518.00	518.00	518.54	1418223	7354.07	38104	901478	63.56
ZYDUSWELL	EQ	02-Jun-2023	1462.85	1472.45	1497.90	1460.00	1470.00	1477.40	1474.75	30101	443.91	4258	15032	49.94