nse-sec-bhavdata-full-2023-06-06.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	06-Jun-2023	92.85	93.60	102.70	92.80	98.90	98.55	99.74	1213479	1210.29	12913	416382	34.31
21STCENMGM	EQ	06-Jun-2023	17.35	17.60	17.65	17.00	17.60	17.60	17.42	9471	1.65	37	7096	74.92
360ONE	EQ	06-Jun-2023	421.55	422.00	433.00	416.10	420.00	418.45	424.07	255272	1082.54	10072	132592	51.94
3IINFOLTD	EQ	06-Jun-2023	32.30	32.50	32.50	31.70	32.00	31.90	31.98	227004	72.59	1803	138882	61.18
3MINDIA	EQ	06-Jun-2023	26804.20	26800.00	27497.00	26576.00	27415.00	27423.60	27038.10	4225	1142.36	2547	2008	47.53
3PLAND	EQ	06-Jun-2023	22.80	22.15	22.80	21.60	21.60	21.90	22.11	33527	7.41	416	22332	66.61
4THDIM	BE	06-Jun-2023	18.85	18.50	18.50	18.50	18.50	18.50	18.50	10171	1.88	80	-	-
577GS2030	GS	06-Jun-2023	94.00	94.00	96.00	94.00	96.00	96.00	94.39	124	0.12	4	124	100.00
5PAISA	EQ	06-Jun-2023	380.20	382.85	384.70	375.05	382.35	381.10	380.13	53429	203.10	3484	28528	53.39
613GS2028	GS	06-Jun-2023	91.01	95.50	95.55	95.50	95.55	95.53	95.53	2501	2.39	5	2501	100.00
622GS2035	GS	06-Jun-2023	95.00	92.20	92.20	92.20	92.20	92.20	92.20	5	0.00	1	5	100.00
63MOONS	EQ	06-Jun-2023	165.10	165.95	166.40	163.00	164.60	164.35	164.17	99604	163.52	2067	60861	61.10
654GS2032	GS	06-Jun-2023	99.89	98.95	99.89	98.50	99.89	99.89	98.76	201	0.20	5	200	99.50
667GS2035	GS	06-Jun-2023	99.96	99.00	99.49	96.53	99.49	99.49	99.14	3497	3.47	17	3495	99.94
667GS2050	GS	06-Jun-2023	98.55	97.50	98.55	97.00	98.55	98.55	97.47	854	0.83	5	854	100.00
669GS2024	GS	06-Jun-2023	102.95	102.50	102.95	102.50	102.94	102.94	102.85	1635	1.68	13	1635	100.00
695GS2061	GS	06-Jun-2023	101.25	101.25	101.25	101.25	101.25	101.25	101.25	1	0.00	1	1	100.00
699GS2026	GS	06-Jun-2023	101.25	102.00	102.00	100.60	101.00	101.00	100.88	15	0.02	3	8	53.33
699GS2051	GS	06-Jun-2023	102.00	103.49	103.49	101.01	103.39	103.39	102.71	104	0.11	6	93	89.42
710GS2029	GS	06-Jun-2023	101.62	101.63	101.73	101.63	101.73	101.72	101.68	12871	13.09	16	12071	93.78
717GS2030	GS	06-Jun-2023	102.50	102.50	102.50	102.50	102.50	102.50	102.50	500	0.51	2	500	100.00
726GS2032	GS	06-Jun-2023	103.80	103.75	103.95	103.75	103.94	103.94	103.94	12000	12.47	4	12000	100.00
726GS2033	GS	06-Jun-2023	103.80	105.00	105.00	104.01	104.01	104.01	104.02	1568	1.63	2	1568	100.00
732GS2024	GS	06-Jun-2023	102.00	102.87	102.87	102.87	102.87	102.87	102.87	5000	5.14	1	5000	100.00
736GS2052	GS	06-Jun-2023	104.00	104.74	104.74	104.69	104.69	104.69	104.69	411	0.43	3	411	100.00
738GS2027	GS	06-Jun-2023	105.25	105.00	105.25	105.00	105.20	105.20	105.19	24006	25.25	6	24006	100.00
741GS2036	GS	06-Jun-2023	106.46	106.50	106.60	106.50	106.60	106.60	106.50	890	0.95	2	890	100.00
74GS2062	GS	06-Jun-2023	104.89	104.89	104.89	104.89	104.89	104.89	104.89	1	0.00	1	1	100.00
754GS2036	GS	06-Jun-2023	104.11	104.11	104.15	104.06	104.10	104.12	104.12	428161	445.82	263	428161	100.00
828GS2032	GS	06-Jun-2023	110.75	110.75	110.75	110.75	110.75	110.75	110.75	239	0.26	1	239	100.00
883GS2041	GS	06-Jun-2023	122.00	124.00	124.00	124.00	124.00	124.00	124.00	16	0.02	1	16	100.00
92GS2030	GS	06-Jun-2023	115.50	116.00	116.50	116.00	116.50	116.50	116.30	1000	1.16	3	1000	100.00
A2ZINFRA	EQ	06-Jun-2023	7.75	7.80	8.35	7.65	8.20	8.15	8.05	1448657	116.64	1033	1033287	71.33
AAATECH	EQ	06-Jun-2023	56.05	56.90	58.20	56.30	57.45	57.40	57.14	5386	3.08	258	3205	59.51
AAKASH	EQ	06-Jun-2023	6.35	6.35	6.45	6.30	6.35	6.35	6.37	309289	19.70	427	209282	67.67
AAREYDRUGS	EQ	06-Jun-2023	31.45	31.85	32.15	31.40	31.80	31.90	31.75	57341	18.21	485	37387	65.20
AARON	EQ	06-Jun-2023	224.90	229.00	229.00	224.00	228.00	227.60	227.21	9572	21.75	493	5516	57.63
AARTIDRUGS	EQ	06-Jun-2023	470.60	472.90	473.45	457.00	463.20	460.00	462.74	263240	1218.13	7218	136104	51.70
AARTIIND	EQ	06-Jun-2023	516.60	516.60	523.00	510.70	512.45	511.85	515.38	1097158	5654.56	24833	485183	44.22
AARTIPHARM	EQ	06-Jun-2023	372.25	374.00	400.55	367.30	393.55	395.40	387.65	466155	1807.06	17455	266925	57.26
AARTIPP	E1	06-Jun-2023	292.00	293.95	302.00	293.95	302.00	299.35	296.44	199	0.59	54	189	94.97
AARTISURF	EQ	06-Jun-2023	634.50	640.00	641.95	630.30	634.95	633.75	635.98	6658	42.34	677	4247	63.79
AARVEEDEN	EQ	06-Jun-2023	21.00	21.65	21.65	20.55	20.85	20.75	20.94	7197	1.51	169	4564	63.42
AARVI	EQ	06-Jun-2023	137.70	138.95	143.00	138.00	141.00	141.05	140.25	28468	39.92	431	20161	70.82
AAVAS	EQ	06-Jun-2023	1388.35	1394.00	1399.00	1388.25	1394.95	1395.30	1394.05	128197	1787.13	10962	71066	55.43
ABAN	EQ	06-Jun-2023	40.80	40.50	42.10	40.35	40.80	41.00	41.26	132191	54.54	1290	77370	58.53
ABB	EQ	06-Jun-2023	4033.00	4045.00	4091.95	4032.95	4050.00	4057.65	4063.20	240261	9762.28	25550	104082	43.32
ABBOTINDIA	EQ	06-Jun-2023	21832.15	21800.00	21900.00	21591.05	21844.00	21823.05	21746.34	6250	1359.15	2412	2956	47.30
ABCAPITAL	EQ	06-Jun-2023	168.50	168.65	172.30	168.30	171.05	171.55	170.50	2172894	3704.77	16708	797526	36.70
ABFRL	EQ	06-Jun-2023	206.60	207.00	208.10	205.25	207.05	207.05	207.01	2216207	4587.75	19881	1019336	45.99
ABINFRA	SM	06-Jun-2023	40.70	38.70	38.70	38.70	38.70	38.70	38.70	4000	1.55	1	4000	100.00
ABMINTLLTD	EQ	06-Jun-2023	57.10	59.75	59.75	55.00	55.00	55.35	57.05	345	0.20	27	266	77.10
ABSLAMC	EQ	06-Jun-2023	364.35	368.00	375.00	365.15	373.20	372.20	371.96	115959	431.32	3984	59892	51.65
ABSLBANETF	EQ	06-Jun-2023	44.39	45.70	45.70	44.20	44.20	44.41	44.39	6613	2.94	311	1730	26.16
ABSLLIQUID	EQ	06-Jun-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.01	129	1.29	5	99	76.74
ABSLNN50ET	EQ	06-Jun-2023	43.66	43.66	43.83	42.98	43.71	43.73	43.58	1571	0.68	93	1271	80.90
ACC	EQ	06-Jun-2023	1810.45	1815.00	1864.00	1815.00	1857.00	1856.30	1848.92	1431557	26468.41	57316	441098	30.81
ACCELYA	EQ	06-Jun-2023	1342.80	1343.00	1360.20	1340.45	1359.00	1354.00	1350.87	11183	151.07	1762	5549	49.62
ACCURACY	EQ	06-Jun-2023	10.85	11.00	11.25	10.70	10.85	10.85	10.89	649040	70.66	937	458149	70.59
ACE	EQ	06-Jun-2023	486.95	488.00	490.75	481.20	489.90	486.95	485.63	356423	1730.91	10982	137219	38.50
ACEINTEG	BE	06-Jun-2023	38.90	38.90	39.00	37.15	37.15	37.15	38.63	106	0.04	7	-	-
ACI	EQ	06-Jun-2023	553.50	559.00	594.90	557.05	587.00	586.35	584.14	810963	4737.13	32419	296432	36.55
ACL	EQ	06-Jun-2023	152.55	145.95	145.95	144.95	144.95	144.95	145.04	24857	36.05	445	23747	95.53
ADANIENT	EQ	06-Jun-2023	2433.95	2475.00	2506.95	2425.90	2430.05	2433.65	2446.03	6473608	158346.07	142108	3377123	52.17
ADANIGREEN	EQ	06-Jun-2023	987.85	990.00	996.00	980.00	991.65	991.85	989.30	4003295	39604.79	60461	2341907	58.50
ADANIPORTS	EQ	06-Jun-2023	738.80	742.90	747.00	740.00	744.90	745.40	744.60	5492469	40896.92	66991	2550612	46.44
ADANIPOWER	EQ	06-Jun-2023	259.45	263.00	265.00	258.50	263.05	263.00	261.76	4579408	11986.91	41182	2134671	46.61
ADANITRANS	EQ	06-Jun-2023	828.00	845.00	845.00	810.05	816.20	816.25	820.69	2007196	16472.83	56699	1078443	53.73
ADFFOODS	EQ	06-Jun-2023	863.40	863.50	1024.00	863.50	969.70	979.30	980.57	833926	8177.22	33527	110997	13.31
ADL	BE	06-Jun-2023	76.50	76.50	80.20	75.50	80.20	78.90	78.14	3077	2.40	56	-	-
ADORWELD	EQ	06-Jun-2023	1150.40	1159.15	1211.00	1142.80	1196.10	1197.35	1189.91	95961	1141.85	7216	36419	37.95
ADROITINFO	EQ	06-Jun-2023	21.95	22.20	22.80	22.00	22.50	22.35	22.39	36245	8.11	252	27845	76.82
ADSL	EQ	06-Jun-2023	85.90	85.35	86.80	85.00	86.30	86.35	85.93	111676	95.96	1371	56487	50.58
ADVANIHOTR	EQ	06-Jun-2023	87.85	89.50	89.50	87.50	87.95	87.75	87.91	40404	35.52	755	25865	64.02
ADVENZYMES	EQ	06-Jun-2023	283.40	283.50	284.50	278.00	280.00	279.35	280.57	47368	132.90	1908	29322	61.90
AEGISCHEM	EQ	06-Jun-2023	318.10	327.50	351.50	320.80	348.00	346.70	341.08	9230731	31484.40	133073	995041	10.78
AETHER	EQ	06-Jun-2023	922.05	922.95	928.30	912.65	922.20	920.05	920.35	34062	313.49	4013	27094	79.54
AFFLE	EQ	06-Jun-2023	986.35	975.50	1002.95	975.50	985.00	987.00	993.90	303243	3013.93	22508	153740	50.70
AGARIND	EQ	06-Jun-2023	610.05	612.25	623.00	612.25	619.90	621.10	619.76	33275	206.22	2788	18755	56.36
AGARWALFT	SM	06-Jun-2023	37.50	37.45	37.50	37.00	37.00	37.00	37.19	15000	5.58	5	15000	100.00
AGI	EQ	06-Jun-2023	582.75	580.20	594.50	580.20	590.55	590.30	590.71	61839	365.29	3348	32861	53.14
AGNI	SM	06-Jun-2023	20.85	21.85	21.85	21.85	21.85	21.85	21.85	20000	4.37	4	20000	100.00
AGRITECH	EQ	06-Jun-2023	104.00	104.00	105.00	103.00	104.20	103.90	103.82	8014	8.32	198	5399	67.37
AGROPHOS	EQ	06-Jun-2023	34.80	34.45	38.90	34.45	37.25	37.70	37.50	310465	116.42	2075	153729	49.52
AGSTRA	EQ	06-Jun-2023	58.90	59.25	62.90	59.10	61.00	61.15	61.34	818688	502.20	5492	354403	43.29
AHIMSA	SM	06-Jun-2023	8.70	9.10	9.10	9.10	9.10	9.10	9.10	192000	17.47	11	192000	100.00
AHL	EQ	06-Jun-2023	278.60	281.40	288.00	274.90	275.00	275.00	278.28	1665918	4635.83	11125	136516	8.19
AHLADA	EQ	06-Jun-2023	112.90	113.80	113.80	111.00	111.00	112.40	112.21	23057	25.87	265	16602	72.00
AHLEAST	EQ	06-Jun-2023	121.05	121.20	127.10	120.05	124.60	125.40	125.79	15453	19.44	216	8216	53.17
AHLUCONT	EQ	06-Jun-2023	593.65	594.75	600.00	582.45	585.10	584.80	590.24	82081	484.47	4859	55257	67.32
AIAENG	EQ	06-Jun-2023	3100.55	3112.25	3146.30	3091.90	3111.60	3112.90	3119.63	111422	3475.95	14750	57022	51.18
AILIMITED	SM	06-Jun-2023	43.05	44.85	44.85	44.85	44.85	44.85	44.85	3000	1.35	1	3000	100.00
AIRAN	EQ	06-Jun-2023	16.80	17.00	17.05	16.80	17.00	16.95	16.95	153710	26.06	707	118793	77.28
AIROLAM	EQ	06-Jun-2023	81.25	83.30	83.65	81.50	82.90	82.45	82.48	14448	11.92	150	9200	63.68
AIRTELPP	E1	06-Jun-2023	444.90	440.35	448.55	438.00	441.90	441.00	441.08	353542	1559.40	3619	255128	72.16
AISL	SM	06-Jun-2023	57.40	59.90	60.25	59.75	60.25	60.05	60.04	10800	6.48	6	10800	100.00
AJANTPHARM	EQ	06-Jun-2023	1379.35	1395.00	1439.00	1372.50	1414.35	1410.90	1415.09	218010	3085.04	22751	47888	21.97
AJMERA	EQ	06-Jun-2023	338.95	339.40	344.10	337.00	339.00	339.25	340.03	32744	111.34	1840	17413	53.18
AJOONI	EQ	06-Jun-2023	4.85	4.90	5.05	4.65	4.70	4.75	4.87	1522506	74.20	1089	817460	53.69
AKASH	EQ	06-Jun-2023	25.05	25.60	27.50	24.95	26.70	26.75	26.38	148714	39.23	708	94866	63.79
AKG	EQ	06-Jun-2023	28.45	28.00	29.40	28.00	28.50	28.75	28.71	77312	22.20	96	40587	52.50
AKI	BE	06-Jun-2023	110.95	113.70	113.70	108.05	111.00	111.00	110.90	129433	143.54	306	-	-
AKSHAR	EQ	06-Jun-2023	70.30	72.05	72.05	68.00	68.50	68.50	69.40	3245	2.25	109	1305	40.22
AKSHARCHEM	EQ	06-Jun-2023	227.45	225.20	235.85	225.20	233.25	231.40	229.51	11559	26.53	568	7354	63.62
AKSHOPTFBR	EQ	06-Jun-2023	8.35	8.40	8.50	8.30	8.50	8.40	8.42	276119	23.24	517	169452	61.37
AKZOINDIA	EQ	06-Jun-2023	2407.75	2415.95	2416.00	2378.00	2395.00	2394.90	2397.01	9020	216.21	2541	4497	49.86
ALANKIT	EQ	06-Jun-2023	8.95	9.10	9.15	8.90	9.00	8.95	8.99	133846	12.03	394	84908	63.44
ALBERTDAVD	EQ	06-Jun-2023	563.60	565.00	609.00	558.20	600.90	600.15	585.93	21123	123.77	1498	12281	58.14
ALEMBICLTD	EQ	06-Jun-2023	68.50	68.95	69.20	67.50	68.20	67.80	68.10	164099	111.76	1671	73670	44.89
ALICON	EQ	06-Jun-2023	760.55	771.95	771.95	749.00	757.00	757.75	758.90	13331	101.17	1565	6737	50.54
ALKALI	EQ	06-Jun-2023	100.15	100.35	110.15	100.25	110.15	110.15	107.67	96732	104.15	1415	59255	61.26
ALKEM	EQ	06-Jun-2023	3395.70	3409.90	3409.90	3370.05	3390.00	3388.80	3386.77	110764	3751.32	12839	51072	46.11
ALKYLAMINE	EQ	06-Jun-2023	2460.90	2477.25	2477.25	2449.00	2465.00	2463.10	2464.71	13176	324.75	3465	7056	53.55
ALLCARGO	EQ	06-Jun-2023	276.30	278.00	286.60	275.80	284.95	284.40	282.90	405456	1147.02	8791	202551	49.96
ALLETEC	SM	06-Jun-2023	104.20	104.20	109.40	104.20	104.60	104.90	106.21	36800	39.08	23	25600	69.57
ALLSEC	EQ	06-Jun-2023	486.80	489.00	489.00	472.10	475.00	474.05	478.09	5995	28.66	500	4100	68.39
ALMONDZ	EQ	06-Jun-2023	69.75	72.50	72.50	69.15	70.00	69.70	70.13	14444	10.13	297	6739	46.66
ALOKINDS	EQ	06-Jun-2023	13.65	13.70	13.80	13.50	13.55	13.55	13.59	3555029	483.10	4011	1710330	48.11
ALPA	EQ	06-Jun-2023	61.15	61.15	63.25	60.80	63.00	62.40	61.98	60860	37.72	799	41087	67.51
ALPHAGEO	EQ	06-Jun-2023	242.45	243.55	243.90	240.00	241.10	241.05	241.92	2799	6.77	267	1791	63.99
AMARAJABAT	EQ	06-Jun-2023	614.70	615.95	619.60	611.50	617.00	618.55	615.88	272632	1679.07	9161	119109	43.69
AMBANIORG	SM	06-Jun-2023	142.25	149.35	149.35	149.35	149.35	149.35	149.35	2000	2.99	1	2000	100.00
AMBER	EQ	06-Jun-2023	2187.80	2199.50	2214.55	2152.45	2169.65	2162.95	2177.99	72486	1578.73	8955	27504	37.94
AMBICAAGAR	EQ	06-Jun-2023	25.85	26.00	27.65	25.75	27.30	27.30	27.06	120570	32.62	530	89367	74.12
AMBIKCO	EQ	06-Jun-2023	1497.60	1510.00	1541.15	1509.95	1527.00	1522.25	1521.70	13911	211.68	1826	7859	56.49
AMBUJACEM	EQ	06-Jun-2023	439.05	441.80	460.95	440.00	458.40	459.15	455.11	15043392	68464.51	175747	5368075	35.68
AMDIND	EQ	06-Jun-2023	73.30	74.70	74.70	70.55	72.00	72.40	72.15	89710	64.72	893	47667	53.13
AMEYA	SM	06-Jun-2023	40.90	39.55	39.55	39.55	39.55	39.55	39.55	4000	1.58	1	4000	100.00
AMIABLE	SM	06-Jun-2023	87.00	84.10	85.00	80.00	82.00	82.00	83.20	9600	7.99	6	8000	83.33
AMIORG	EQ	06-Jun-2023	1200.20	1204.80	1214.95	1181.10	1191.25	1194.60	1194.76	70140	838.00	5806	33211	47.35
AMJLAND	EQ	06-Jun-2023	23.65	24.30	24.80	23.75	24.75	24.50	24.44	41085	10.04	221	33702	82.03
AMRUTANJAN	EQ	06-Jun-2023	592.05	595.05	602.35	586.60	591.00	591.05	592.71	47921	284.03	4196	33289	69.47
ANANDRATHI	EQ	06-Jun-2023	850.35	845.10	858.30	845.10	852.00	853.20	853.13	21219	181.03	2643	7086	33.39
ANANTRAJ	EQ	06-Jun-2023	158.30	159.00	161.00	153.75	160.90	160.75	158.17	1591490	2517.30	8598	1032808	64.90
ANDHRAPAP	EQ	06-Jun-2023	446.50	449.50	449.50	441.00	445.75	444.05	444.65	39708	176.56	1916	24307	61.21
ANDHRSUGAR	EQ	06-Jun-2023	109.60	109.60	110.35	109.00	109.40	109.20	109.48	171936	188.23	2192	114314	66.49
ANDREWYU	EQ	06-Jun-2023	24.10	24.05	24.90	24.05	24.15	24.25	24.40	326032	79.54	1357	209682	64.31
ANGELONE	EQ	06-Jun-2023	1381.15	1391.00	1455.00	1380.05	1438.35	1445.65	1429.77	1441192	20605.77	44761	449454	31.19
ANIKINDS	EQ	06-Jun-2023	33.65	33.65	36.50	32.70	34.80	35.15	35.14	184983	65.00	1073	106645	57.65
ANLON	SM	06-Jun-2023	227.55	230.00	247.00	220.00	240.00	240.50	236.15	87600	206.87	68	55200	63.01
ANMOL	EQ	06-Jun-2023	244.75	248.40	248.95	240.55	245.45	245.65	244.92	209345	512.72	5049	76530	36.56
ANNAPURNA	SM	06-Jun-2023	255.90	256.00	257.00	245.65	245.65	245.65	250.22	19000	47.54	19	14000	73.68
ANSALAPI	BE	06-Jun-2023	9.50	9.50	9.75	9.05	9.30	9.20	9.20	101597	9.35	141	-	-
ANTGRAPHIC	EQ	06-Jun-2023	0.65	0.60	0.70	0.60	0.65	0.65	0.63	205553	1.29	221	137669	66.97
ANUP	EQ	06-Jun-2023	1586.25	1588.90	1625.00	1531.05	1599.00	1608.10	1582.65	32980	521.96	5890	13147	39.86
ANURAS	EQ	06-Jun-2023	1131.10	1132.00	1132.00	1089.00	1096.00	1100.45	1109.89	141633	1571.97	6400	73157	51.65
APARINDS	EQ	06-Jun-2023	2770.25	2779.90	2784.05	2720.00	2769.00	2766.45	2762.59	38433	1061.75	5298	22722	59.12
APCL	EQ	06-Jun-2023	191.60	195.00	198.00	191.60	196.65	196.00	196.02	64664	126.75	2381	41563	64.28
APCOTEXIND	EQ	06-Jun-2023	507.25	509.80	534.55	506.45	526.00	524.25	522.39	181969	950.58	10700	69097	37.97
APEX	EQ	06-Jun-2023	207.20	208.00	216.55	207.95	215.00	214.00	212.72	209562	445.79	5563	73666	35.15
APLAPOLLO	EQ	06-Jun-2023	1167.50	1173.25	1173.80	1148.60	1162.00	1164.10	1158.07	417197	4831.45	30736	274109	65.70
APLLTD	EQ	06-Jun-2023	554.05	556.70	556.80	545.00	550.50	552.80	550.86	43959	242.15	4164	20496	46.63
APOLLO	EQ	06-Jun-2023	34.70	34.85	35.20	34.60	34.90	35.00	34.96	489282	171.08	2011	372903	76.21
APOLLOHOSP	EQ	06-Jun-2023	4950.20	4969.00	4969.45	4893.50	4946.00	4940.10	4927.74	382992	18872.83	39327	133653	34.90
APOLLOPIPE	EQ	06-Jun-2023	664.60	673.90	678.00	660.40	676.05	674.90	667.95	147334	984.12	8456	89970	61.07
APOLLOTYRE	EQ	06-Jun-2023	391.35	393.00	393.45	390.00	392.00	391.60	391.52	1078428	4222.26	17521	492335	45.65
APOLSINHOT	EQ	06-Jun-2023	1461.40	1475.00	1475.00	1430.05	1460.00	1459.20	1449.04	1788	25.91	244	1054	58.95
APTECHT	EQ	06-Jun-2023	532.35	535.70	544.80	525.60	530.00	530.85	535.59	594801	3185.68	21355	214164	36.01
APTUS	EQ	06-Jun-2023	277.60	277.60	279.05	273.00	276.50	275.35	275.78	104099	287.08	3685	56842	54.60
ARCHIDPLY	EQ	06-Jun-2023	69.25	69.30	77.60	69.00	76.00	75.80	74.99	372260	279.17	3739	182055	48.91
ARCHIES	EQ	06-Jun-2023	23.70	23.90	24.35	23.55	24.30	24.15	24.04	232708	55.95	825	124049	53.31
ARENTERP	EQ	06-Jun-2023	38.05	35.40	38.30	35.30	37.80	37.20	37.07	7343	2.72	264	4061	55.30
ARHAM	SM	06-Jun-2023	79.35	78.50	80.25	78.00	78.00	78.00	79.25	21000	16.64	7	21000	100.00
ARIES	EQ	06-Jun-2023	162.60	163.70	168.25	162.55	167.80	166.60	165.32	95335	157.61	2264	54149	56.80
ARIHANTACA	SM	06-Jun-2023	104.50	102.25	102.25	98.10	98.10	98.10	100.78	4800	4.84	3	4800	100.00
ARIHANTCAP	EQ	06-Jun-2023	35.10	35.60	35.95	34.25	34.95	34.80	35.06	71872	25.19	705	38934	54.17
ARIHANTSUP	EQ	06-Jun-2023	173.30	171.95	173.65	165.00	167.00	166.45	169.46	123227	208.82	3628	60500	49.10
ARISTO	SM	06-Jun-2023	60.35	60.95	60.95	60.95	60.95	60.95	60.95	1600	0.98	1	1600	100.00
ARMANFIN	EQ	06-Jun-2023	2005.00	2040.00	2044.45	1950.90	1970.00	1966.65	1982.00	16210	321.28	2793	7310	45.10
AROGRANITE	EQ	06-Jun-2023	40.20	40.35	40.50	39.75	40.45	40.00	40.04	14941	5.98	245	9893	66.21
ARROWGREEN	EQ	06-Jun-2023	363.95	382.10	382.10	372.10	382.10	382.10	381.31	116892	445.72	983	53189	45.50
ARSHIYA	EQ	06-Jun-2023	5.70	5.70	5.75	5.50	5.55	5.55	5.60	372515	20.86	635	302644	81.24
ARSSINFRA	BE	06-Jun-2023	19.95	20.90	20.90	20.90	20.90	20.90	20.90	2811	0.59	12	-	-
ARTEMISMED	EQ	06-Jun-2023	87.35	88.60	90.80	86.10	87.45	87.45	88.51	257390	227.81	2624	142321	55.29
ARTNIRMAN	EQ	06-Jun-2023	43.80	45.70	45.70	42.70	43.00	43.50	43.82	7954	3.49	248	5296	66.58
ARVEE	EQ	06-Jun-2023	104.70	105.15	109.30	105.15	105.20	106.95	105.99	183	0.19	11	100	54.64
ARVIND	EQ	06-Jun-2023	129.80	129.75	129.75	126.65	128.20	128.15	127.83	635600	812.49	5813	237784	37.41
ARVINDFASN	EQ	06-Jun-2023	300.75	302.80	313.90	300.75	307.15	310.35	307.42	490699	1508.50	9934	266053	54.22
ARVSMART	EQ	06-Jun-2023	356.65	357.50	364.05	353.30	360.00	357.20	360.07	106002	381.68	4056	32234	30.41
ASAHIINDIA	EQ	06-Jun-2023	460.80	463.70	485.00	461.00	470.00	470.10	474.29	440833	2090.81	14085	204184	46.32
ASAHISONG	EQ	06-Jun-2023	195.30	194.25	234.35	193.10	234.35	233.75	224.61	69150	155.32	1629	46264	66.90
ASAL	EQ	06-Jun-2023	319.75	323.00	324.40	319.00	323.50	323.45	322.37	23715	76.45	1415	15806	66.65
ASALCBR	EQ	06-Jun-2023	398.55	402.90	406.05	390.00	393.00	394.50	396.33	31546	125.03	2767	15738	49.89
ASHAPURMIN	EQ	06-Jun-2023	124.25	125.15	126.00	116.50	118.35	117.85	119.27	902500	1076.45	9848	495695	54.92
ASHIANA	EQ	06-Jun-2023	188.10	190.50	191.90	184.60	189.00	186.75	187.29	97047	181.76	2965	32500	33.49
ASHIMASYN	EQ	06-Jun-2023	14.00	13.75	14.80	13.75	14.50	14.60	14.46	199402	28.83	529	106515	53.42
ASHOKA	EQ	06-Jun-2023	81.05	81.30	81.65	80.15	81.50	81.20	80.78	823439	665.18	4279	417932	50.75
ASHOKLEY	EQ	06-Jun-2023	149.05	149.85	150.35	149.00	150.35	150.15	149.80	7809829	11698.98	59458	3945835	50.52
ASIANENE	EQ	06-Jun-2023	110.40	113.00	115.00	111.30	114.45	113.75	113.32	189415	214.65	1563	129334	68.28
ASIANHOTNR	EQ	06-Jun-2023	189.50	198.95	198.95	198.95	198.95	198.95	198.95	20267	40.32	121	15543	76.69
ASIANPAINT	EQ	06-Jun-2023	3199.75	3207.75	3238.90	3195.00	3213.00	3212.75	3216.85	577698	18583.68	64101	286542	49.60
ASIANTILES	EQ	06-Jun-2023	46.60	46.80	47.50	46.10	46.35	46.35	46.49	663988	308.70	3248	353721	53.27
ASMS	BZ	06-Jun-2023	8.30	8.45	8.45	8.45	8.45	8.45	8.45	16029	1.35	21	-	-
ASPINWALL	EQ	06-Jun-2023	210.00	214.95	214.95	209.55	211.00	210.40	210.67	3794	7.99	165	2764	72.85
ASTEC	EQ	06-Jun-2023	1410.85	1410.90	1460.35	1402.25	1410.00	1408.75	1422.83	25186	358.35	4862	11112	44.12
ASTERDM	EQ	06-Jun-2023	262.80	265.00	272.00	263.55	269.40	269.65	269.48	271873	732.64	7202	107242	39.45
ASTRAL	EQ	06-Jun-2023	1884.85	1889.95	1914.90	1876.00	1914.90	1910.45	1897.31	685189	13000.16	41726	394267	57.54
ASTRAMICRO	EQ	06-Jun-2023	354.00	354.00	357.90	345.55	350.55	353.10	352.49	630133	2221.17	11735	293083	46.51
ASTRAZEN	EQ	06-Jun-2023	3453.65	3453.00	3499.00	3453.00	3493.00	3487.40	3481.11	4915	171.10	1300	2952	60.06
ASTRON	EQ	06-Jun-2023	24.45	24.75	24.95	24.00	24.60	24.60	24.44	24124	5.90	238	13815	57.27
ATALREAL	EQ	06-Jun-2023	112.90	112.90	113.40	109.80	113.10	112.20	112.55	265306	298.61	1317	128163	48.31
ATAM	BE	06-Jun-2023	230.90	234.70	234.70	224.05	230.00	225.80	229.65	15182	34.87	377	-	-
ATFL	EQ	06-Jun-2023	785.45	783.45	795.00	779.05	794.00	792.40	788.00	3350	26.40	384	1943	58.00
ATGL	EQ	06-Jun-2023	681.50	694.00	698.00	676.20	679.05	678.40	680.97	1602723	10914.04	50373	916153	57.16
ATLANTA	EQ	06-Jun-2023	13.55	13.85	13.90	13.00	13.40	13.35	13.35	35681	4.76	264	25878	72.53
ATUL	EQ	06-Jun-2023	6778.00	6781.90	6850.00	6738.00	6755.00	6754.30	6770.15	46479	3146.70	9007	27769	59.75
ATULAUTO	EQ	06-Jun-2023	341.30	343.70	359.00	337.50	352.90	352.15	351.49	620948	2182.56	15289	189389	30.50
AUBANK	EQ	06-Jun-2023	750.95	750.00	754.45	740.05	754.45	751.90	746.88	2936010	21928.40	52718	1351815	46.04
AURIONPRO	BE	06-Jun-2023	807.10	807.10	847.45	785.10	847.45	847.45	835.10	76143	635.87	1594	-	-
AUROIMPEX	SM	06-Jun-2023	82.70	83.00	86.30	76.00	78.90	78.95	80.38	355200	285.50	215	227200	63.96
AUROPHARMA	EQ	06-Jun-2023	658.90	662.00	665.75	653.05	664.05	664.00	658.78	550985	3629.78	15821	159783	29.00
AURUM	EQ	06-Jun-2023	127.05	128.25	128.25	123.50	124.95	124.60	125.01	91395	114.25	2010	53564	58.61
AURUMPP	E1	06-Jun-2023	68.75	68.95	68.95	65.00	66.15	66.10	67.38	34085	22.97	370	30940	90.77
AUSOMENT	EQ	06-Jun-2023	66.10	68.90	69.70	66.55	66.70	66.90	67.19	7930	5.33	216	3835	48.36
AUTOAXLES	EQ	06-Jun-2023	2217.95	2229.00	2242.35	2188.00	2200.00	2197.05	2198.65	28334	622.97	2677	21397	75.52
AUTOBEES	EQ	06-Jun-2023	147.28	147.80	149.00	147.54	149.00	148.89	148.41	66940	99.35	1079	53197	79.47
AUTOIND	EQ	06-Jun-2023	69.35	69.35	69.75	67.65	69.15	68.80	68.98	79263	54.67	949	38621	48.73
AVADHSUGAR	EQ	06-Jun-2023	482.25	483.30	484.60	476.50	480.50	479.65	479.86	27809	133.44	1799	14731	52.97
AVALON	EQ	06-Jun-2023	446.00	450.95	488.00	444.30	472.85	471.05	472.81	1076525	5089.93	41922	424235	39.41
AVANTIFEED	EQ	06-Jun-2023	385.55	386.00	398.85	386.00	387.40	389.40	392.38	386550	1516.73	12470	170096	44.00
AVG	EQ	06-Jun-2023	231.85	235.95	238.00	222.50	226.80	225.00	232.48	67433	156.77	889	34227	50.76
AVONMORE	EQ	06-Jun-2023	67.85	68.30	69.95	67.60	67.60	68.10	69.04	12426	8.58	361	9266	74.57
AVROIND	EQ	06-Jun-2023	131.85	136.30	136.30	128.55	129.60	129.25	130.56	28806	37.61	689	18843	65.41
AVTNPL	EQ	06-Jun-2023	92.00	92.00	93.00	91.10	92.10	91.85	91.93	89040	81.86	1477	51263	57.57
AWHCL	EQ	06-Jun-2023	249.85	250.95	251.30	248.55	250.85	250.15	250.10	60181	150.52	1863	40294	66.95
AWL	EQ	06-Jun-2023	432.25	435.80	437.40	428.55	429.60	429.65	431.53	1098423	4740.04	26049	642350	58.48
AXISBANK	EQ	06-Jun-2023	950.85	951.10	970.75	951.10	966.00	968.20	963.32	14457988	139276.67	203343	8863567	61.31
AXISBNKETF	EQ	06-Jun-2023	446.70	460.10	460.10	438.15	447.84	447.83	447.12	552	2.47	50	414	75.00
AXISBPSETF	EQ	06-Jun-2023	11.02	11.35	11.35	11.00	11.00	11.00	11.01	13150	1.45	247	9070	68.97
AXISCADES	EQ	06-Jun-2023	391.85	397.00	411.40	394.00	395.00	400.05	408.11	468163	1910.61	5586	218525	46.68
AXISCETF	EQ	06-Jun-2023	81.75	81.70	82.30	81.37	81.61	81.59	81.44	6165	5.02	37	5717	92.73
AXISGOLD	EQ	06-Jun-2023	50.95	51.57	51.57	51.16	51.45	51.44	51.40	49803	25.60	896	35619	71.52
AXISHCETF	EQ	06-Jun-2023	83.90	83.19	84.98	83.19	84.00	84.51	84.22	30563	25.74	80	28031	91.72
AXISILVER	EQ	06-Jun-2023	73.19	74.28	74.40	72.51	73.50	72.76	73.59	18754	13.80	137	10836	57.78
AXISNIFTY	EQ	06-Jun-2023	198.65	201.40	201.40	197.75	199.13	198.87	198.41	4961	9.84	185	3821	77.02
AXISTECETF	EQ	06-Jun-2023	304.35	301.12	301.24	296.30	298.15	297.91	298.62	7308	21.82	198	4250	58.16
AXITA	EQ	06-Jun-2023	28.45	27.05	28.00	27.05	27.05	27.05	27.08	3313440	897.40	3815	1090839	32.92
AXSENSEX	EQ	06-Jun-2023	62.95	63.07	63.07	62.58	62.80	62.79	62.66	2301	1.44	38	1819	79.05
AYMSYNTEX	EQ	06-Jun-2023	74.55	76.55	76.65	74.15	74.75	74.85	75.14	5027	3.78	116	2827	56.24
BAGFILMS	EQ	06-Jun-2023	4.10	4.10	4.10	4.05	4.10	4.05	4.08	138002	5.64	154	105423	76.39
BAHETI	SM	06-Jun-2023	107.00	105.50	107.00	105.50	107.00	107.00	106.22	10500	11.15	7	6000	57.14
BAIDFIN	EQ	06-Jun-2023	36.60	37.35	37.35	35.55	36.10	36.25	36.65	82670	30.30	615	6375	7.71
BAJAJ-AUTO	EQ	06-Jun-2023	4710.05	4717.50	4744.95	4710.05	4735.00	4726.25	4725.23	353149	16687.10	30343	231404	65.53
BAJAJCON	EQ	06-Jun-2023	185.65	186.55	189.30	184.35	189.20	188.40	187.09	556334	1040.85	8134	311992	56.08
BAJAJELEC	EQ	06-Jun-2023	1154.05	1158.70	1175.00	1154.05	1170.00	1170.40	1165.10	70326	819.37	4742	37892	53.88
BAJAJFINSV	EQ	06-Jun-2023	1458.90	1466.50	1478.90	1463.10	1477.00	1475.10	1471.36	1472972	21672.74	61381	519171	35.25
BAJAJHCARE	EQ	06-Jun-2023	295.75	300.00	300.00	294.15	296.45	296.95	296.05	16823	49.80	1071	7948	47.24
BAJAJHIND	EQ	06-Jun-2023	14.90	14.90	15.15	14.75	14.90	14.90	14.91	5426160	809.31	5464	2450848	45.17
BAJAJHLDNG	EQ	06-Jun-2023	6919.85	6962.75	7050.00	6924.35	6985.00	6972.00	6982.08	23430	1635.90	6151	7900	33.72
BAJFINANCE	EQ	06-Jun-2023	7043.20	7025.00	7132.00	7025.00	7122.95	7113.95	7087.34	690586	48944.17	68541	275018	39.82
BALAJITELE	EQ	06-Jun-2023	44.70	44.45	44.75	43.80	43.90	43.95	44.16	60068	26.53	469	40130	66.81
BALAMINES	EQ	06-Jun-2023	2170.65	2184.00	2184.00	2155.00	2164.55	2170.85	2168.51	33994	737.16	5175	15782	46.43
BALAXI	EQ	06-Jun-2023	541.70	542.05	548.90	530.00	532.00	533.20	537.15	3444	18.50	350	2064	59.93
BALKRISHNA	EQ	06-Jun-2023	26.20	26.50	27.30	26.50	27.10	27.25	27.09	24891	6.74	234	17574	70.60
BALKRISIND	EQ	06-Jun-2023	2279.25	2288.80	2308.95	2280.00	2301.95	2297.35	2298.61	156238	3591.30	16109	67326	43.09
BALLARPUR	BZ	06-Jun-2023	0.90	0.90	0.90	0.85	0.85	0.85	0.87	1230368	10.66	225	-	-
BALMLAWRIE	EQ	06-Jun-2023	136.95	137.25	137.90	134.15	135.25	135.45	135.57	628091	851.51	7123	338418	53.88
BALPHARMA	EQ	06-Jun-2023	89.25	89.60	90.05	87.00	89.30	89.60	89.03	53174	47.34	1142	27019	50.81
BALRAMCHIN	EQ	06-Jun-2023	390.85	390.85	393.40	386.15	392.90	392.15	389.80	512944	1999.45	10183	153777	29.98
BANARBEADS	EQ	06-Jun-2023	82.80	82.85	85.00	82.35	83.65	84.05	83.76	40037	33.54	967	19844	49.56
BANARISUG	EQ	06-Jun-2023	2868.95	2890.00	2890.00	2802.85	2815.00	2808.80	2836.07	514	14.58	244	334	64.98
BANCOINDIA	EQ	06-Jun-2023	310.35	313.00	321.90	305.50	306.50	308.60	313.01	794640	2487.30	15915	326192	41.05
BANDHANBNK	EQ	06-Jun-2023	263.50	263.20	264.80	262.30	263.85	263.75	263.52	1933962	5096.37	15873	446182	23.07
BANG	EQ	06-Jun-2023	39.70	40.25	40.25	38.80	39.00	39.05	39.15	17029	6.67	179	14477	85.01
BANKA	EQ	06-Jun-2023	71.35	71.45	71.85	71.00	71.10	71.30	71.37	6619	4.72	109	4519	68.27
BANKBARODA	EQ	06-Jun-2023	185.65	185.60	186.15	184.40	185.45	185.30	185.34	8102412	15017.33	45602	3301267	40.74
BANKBEES	EQ	06-Jun-2023	449.24	451.79	451.79	448.21	449.75	449.85	449.15	203138	912.40	12615	97607	48.05
BANKINDIA	EQ	06-Jun-2023	74.25	74.35	74.60	73.75	74.00	74.05	74.05	2567455	1901.28	9853	1038529	40.45
BANSWRAS	EQ	06-Jun-2023	183.15	186.50	186.70	175.20	178.00	177.05	180.54	268236	484.28	8148	156269	58.26
BARBEQUE	EQ	06-Jun-2023	627.05	636.85	675.95	629.50	670.00	667.45	653.25	340024	2221.19	13818	113011	33.24
BASF	EQ	06-Jun-2023	2519.45	2519.45	2532.60	2489.90	2516.00	2515.85	2510.72	10811	271.43	1962	6532	60.42
BASML	EQ	06-Jun-2023	43.80	44.15	44.40	43.70	44.35	44.15	44.07	36943	16.28	327	25475	68.96
BATAINDIA	EQ	06-Jun-2023	1576.70	1577.05	1583.45	1562.85	1579.00	1577.90	1571.52	93132	1463.59	7332	27924	29.98
BAYERCROP	EQ	06-Jun-2023	4412.30	4423.65	4450.90	4380.00	4417.80	4408.20	4404.24	7931	349.30	2057	3782	47.69
BBETF0432	EQ	06-Jun-2023	1080.33	1080.00	1081.99	1078.50	1078.50	1078.97	1079.05	1032	11.14	47	985	95.45
BBL	EQ	06-Jun-2023	3166.65	3182.50	3195.00	3066.05	3067.00	3084.15	3109.94	15153	471.25	3783	8025	52.96
BBOX	EQ	06-Jun-2023	136.00	136.75	141.85	134.20	137.30	136.05	137.83	165377	227.94	3163	40041	24.21
BBTC	EQ	06-Jun-2023	938.55	945.90	946.65	933.65	940.50	938.15	939.07	19604	184.09	1837	9853	50.26
BBTCL	EQ	06-Jun-2023	223.40	223.50	232.90	221.00	224.15	225.30	226.05	5310	12.00	853	772	14.54
BCG	EQ	06-Jun-2023	19.55	19.10	20.50	19.10	20.50	20.50	20.22	32499446	6570.64	23440	14163780	43.58
BCLIND	EQ	06-Jun-2023	463.85	464.40	487.00	460.30	468.10	469.70	473.53	604882	2864.31	12496	297953	49.26
BCONCEPTS	EQ	06-Jun-2023	330.50	345.00	345.00	304.00	324.95	320.25	322.66	101330	326.95	2871	33355	32.92
BDL	EQ	06-Jun-2023	1147.80	1148.00	1199.95	1135.00	1188.20	1191.25	1181.55	1883662	22256.33	45687	587751	31.20
BEARDSELL	EQ	06-Jun-2023	35.85	37.00	37.70	34.20	36.60	36.70	36.07	864180	311.75	6091	396571	45.89
BECTORFOOD	EQ	06-Jun-2023	792.30	799.00	799.00	781.00	787.55	791.05	791.08	323118	2556.12	18169	249455	77.20
BEDMUTHA	EQ	06-Jun-2023	60.05	60.05	60.75	58.35	59.30	60.20	60.00	10212	6.13	342	5274	51.65
BEL	EQ	06-Jun-2023	115.65	116.25	118.50	115.90	118.00	118.05	117.37	18999553	22298.87	64000	9670326	50.90
BEML	EQ	06-Jun-2023	1510.50	1518.40	1524.75	1494.20	1500.00	1498.80	1504.93	114266	1719.62	6557	51211	44.82
BEPL	EQ	06-Jun-2023	164.50	165.00	166.90	164.45	165.05	165.15	165.42	1528382	2528.19	12629	789302	51.64
BERGEPAINT	EQ	06-Jun-2023	650.10	651.00	654.75	647.10	654.00	652.30	649.72	790500	5136.02	16601	392814	49.69
BESTAGRO	EQ	06-Jun-2023	1041.60	1041.00	1058.65	1021.00	1041.00	1040.85	1040.55	95649	995.28	7872	30061	31.43
BETA	SM	06-Jun-2023	773.50	773.50	801.00	773.50	792.00	793.55	794.13	9600	76.24	43	7600	79.17
BEWLTD	SM	06-Jun-2023	1197.00	1160.00	1235.00	1110.05	1235.00	1184.00	1164.65	4500	52.41	17	3250	72.22
BFINVEST	EQ	06-Jun-2023	380.95	381.20	393.00	380.00	382.90	383.05	386.33	32499	125.55	2384	13470	41.45
BFUTILITIE	EQ	06-Jun-2023	365.90	367.40	380.00	362.70	371.90	371.90	373.22	369422	1378.76	10822	103719	28.08
BGRENERGY	EQ	06-Jun-2023	53.40	53.80	54.50	52.70	53.35	53.10	53.37	139307	74.35	1041	79626	57.16
BHAGCHEM	EQ	06-Jun-2023	1596.65	1620.60	1620.60	1561.00	1593.90	1591.25	1584.84	5782	91.64	432	4053	70.10
BHAGERIA	EQ	06-Jun-2023	132.05	131.35	132.70	128.80	132.00	131.15	130.68	15301	20.00	338	9583	62.63
BHAGYANGR	EQ	06-Jun-2023	50.35	50.45	50.70	49.30	49.80	49.55	49.91	18702	9.33	185	11994	64.13
BHANDARI	EQ	06-Jun-2023	4.95	4.90	5.00	4.90	4.95	4.95	4.97	189096	9.40	511	129425	68.44
BHARATFORG	EQ	06-Jun-2023	798.35	799.10	804.05	796.45	802.50	802.50	800.65	730992	5852.69	14577	342798	46.89
BHARATGEAR	EQ	06-Jun-2023	121.75	123.00	123.00	120.65	122.00	121.95	121.60	45287	55.07	714	28141	62.14
BHARATRAS	EQ	06-Jun-2023	9867.70	9870.00	9970.00	9865.25	9921.00	9943.50	9911.76	843	83.56	286	596	70.70
BHARATWIRE	EQ	06-Jun-2023	180.80	181.15	187.90	181.10	184.60	183.85	184.26	441385	813.32	8273	143105	32.42
BHARTIARTL	EQ	06-Jun-2023	834.50	834.50	838.25	826.15	829.60	829.45	829.91	2722174	22591.56	64064	1614601	59.31
BHEL	EQ	06-Jun-2023	85.60	84.05	84.50	82.20	83.50	83.85	83.29	33451773	27863.39	75832	11353497	33.94
BIGBLOC	EQ	06-Jun-2023	170.20	171.90	171.90	164.80	167.70	167.15	166.93	52770	88.09	2963	30280	57.38
BIKAJI	EQ	06-Jun-2023	381.90	381.70	383.00	375.60	379.35	380.15	379.36	167562	635.66	8338	99169	59.18
BIL	EQ	06-Jun-2023	210.75	214.90	224.95	210.10	218.25	217.50	217.63	34431	74.93	1288	19085	55.43
BINANIIND	EQ	06-Jun-2023	21.85	21.95	22.40	21.75	21.95	21.90	22.09	17477	3.86	218	12269	70.20
BIOCON	EQ	06-Jun-2023	241.40	242.00	244.00	239.85	243.80	243.35	241.41	2307032	5569.38	26963	1101980	47.77
BIOFILCHEM	EQ	06-Jun-2023	44.25	44.60	44.80	44.00	44.00	44.20	44.32	12827	5.68	228	8653	67.46
BIRET	RR	06-Jun-2023	271.67	270.10	272.90	270.10	272.71	272.53	272.14	23586	64.19	791	16348	69.31
BIRLACABLE	EQ	06-Jun-2023	187.55	187.95	189.45	184.50	187.50	185.90	187.05	275835	515.95	4348	104385	37.84
BIRLACORPN	EQ	06-Jun-2023	1177.45	1183.50	1200.00	1165.30	1195.00	1192.85	1181.58	203955	2409.89	14218	108376	53.14
BIRLAMONEY	EQ	06-Jun-2023	51.80	52.90	57.00	52.60	55.70	55.85	55.10	413881	228.05	3033	223727	54.06
BIRLATYRE	BE	06-Jun-2023	4.45	4.50	4.50	4.35	4.40	4.40	4.40	165934	7.29	313	-	-
BKMINDST	BZ	06-Jun-2023	0.90	0.95	0.95	0.85	0.85	0.85	0.87	168962	1.48	104	-	-
BLAL	EQ	06-Jun-2023	156.75	156.85	157.95	153.15	154.80	154.30	154.89	121828	188.70	7989	75263	61.78
BLBLIMITED	EQ	06-Jun-2023	19.00	19.40	19.40	18.65	18.90	19.00	18.98	46295	8.79	236	39569	85.47
BLISSGVS	EQ	06-Jun-2023	73.90	74.50	75.10	74.05	74.75	74.70	74.65	70911	52.94	835	45946	64.79
BLKASHYAP	EQ	06-Jun-2023	38.05	40.70	41.45	39.40	39.85	40.10	40.50	2792887	1131.13	10094	1225386	43.88
BLS	EQ	06-Jun-2023	187.25	187.25	188.40	183.40	184.00	184.00	185.26	1864672	3454.50	59691	696946	37.38
BLUECOAST	BE	06-Jun-2023	6.60	6.30	6.30	6.30	6.30	6.30	6.30	1	0.00	1	-	-
BLUEDART	EQ	06-Jun-2023	6277.60	6277.60	6345.00	6257.90	6344.00	6341.60	6316.29	11704	739.26	3386	5976	51.06
BLUESTARCO	EQ	06-Jun-2023	1441.30	1432.20	1455.25	1432.20	1450.10	1451.05	1447.15	35712	516.81	4008	20857	58.40
BMETRICS	SM	06-Jun-2023	273.30	268.00	268.00	259.65	259.65	259.65	260.50	6800	17.71	15	6800	100.00
BODALCHEM	EQ	06-Jun-2023	66.60	66.75	67.70	66.60	67.20	67.40	67.17	121079	81.33	1363	78222	64.60
BOHRAIND	EQ	06-Jun-2023	95.25	100.00	100.00	90.50	94.85	92.30	94.05	305	0.29	45	236	77.38
BOMDYEING	EQ	06-Jun-2023	84.55	84.75	85.00	83.30	83.90	83.95	84.03	1040037	873.90	2994	738175	70.98
BOROLTD	EQ	06-Jun-2023	418.05	420.00	437.45	411.10	436.50	434.00	428.83	294291	1262.01	9862	140826	47.85
BORORENEW	EQ	06-Jun-2023	539.70	540.40	543.85	533.25	536.00	535.45	537.94	166850	897.56	7909	68217	40.89
BOSCHLTD	EQ	06-Jun-2023	18872.65	18935.00	18940.10	18813.05	18883.00	18879.55	18864.48	8268	1559.72	2949	4026	48.69
BPCL	EQ	06-Jun-2023	356.80	357.05	359.00	354.60	356.75	356.15	356.69	2106537	7513.88	30707	1047846	49.74
BPL	EQ	06-Jun-2023	62.90	62.05	64.90	62.05	63.90	63.80	63.61	216743	137.87	1908	133258	61.48
BRIGADE	EQ	06-Jun-2023	570.70	573.70	583.00	569.45	572.40	574.40	575.97	293528	1690.63	8529	191389	65.20
BRIGHT	SM	06-Jun-2023	4.75	4.75	4.95	4.75	4.95	4.95	4.93	309000	15.23	74	288000	93.20
BRITANNIA	EQ	06-Jun-2023	4682.60	4682.60	4717.70	4673.05	4705.00	4705.40	4697.09	185910	8732.37	18141	121049	65.11
BRITANNIA	N3	06-Jun-2023	28.25	28.26	28.55	28.23	28.24	28.24	28.25	1974	0.56	105	1961	99.34
BRNL	EQ	06-Jun-2023	30.30	30.60	30.60	30.25	30.45	30.40	30.41	17472	5.31	223	15088	86.36
BROOKS	EQ	06-Jun-2023	61.40	61.80	63.40	61.40	62.80	62.55	62.33	31694	19.76	520	13735	43.34
BSE	EQ	06-Jun-2023	576.70	575.75	578.95	560.20	567.00	565.80	566.06	711459	4027.27	19037	332891	46.79
BSHSL	BE	06-Jun-2023	320.80	329.00	329.00	315.00	318.25	318.30	319.20	11693	37.32	315	-	-
BSL	EQ	06-Jun-2023	191.85	192.45	194.40	188.20	190.00	189.95	191.16	4739	9.06	137	3031	63.96
BSLGOLDETF	EQ	06-Jun-2023	53.68	54.90	54.90	53.50	54.20	54.14	53.88	21579	11.63	324	10020	46.43
BSLNIFTY	EQ	06-Jun-2023	21.02	21.17	21.17	20.93	21.07	20.98	20.99	44983	9.44	917	28058	62.37
BSLSENETFG	EQ	06-Jun-2023	61.09	62.30	62.30	60.72	60.95	60.98	60.96	706	0.43	48	416	58.92
BSOFT	EQ	06-Jun-2023	346.45	346.00	346.00	332.20	343.15	343.55	339.89	4504948	15311.97	52278	1377483	30.58
BTML	EQ	06-Jun-2023	155.45	157.55	159.90	154.15	159.00	159.15	158.14	7928	12.54	206	4846	61.13
BURNPUR	EQ	06-Jun-2023	4.50	4.50	4.55	4.45	4.50	4.50	4.51	109915	4.96	313	56582	51.48
BUTTERFLY	EQ	06-Jun-2023	1157.20	1174.00	1174.00	1127.00	1139.50	1135.70	1142.84	5714	65.30	611	4339	75.94
BVCL	EQ	06-Jun-2023	38.10	38.15	41.90	37.10	41.90	41.90	40.92	455037	186.18	2114	212774	46.76
BYKE	EQ	06-Jun-2023	39.95	39.80	40.20	39.60	39.65	39.75	39.80	52013	20.70	240	42306	81.34
CALSOFT	BE	06-Jun-2023	14.00	14.00	14.50	13.95	14.05	14.05	14.13	18871	2.67	113	-	-
CAMLINFINE	EQ	06-Jun-2023	170.90	171.70	175.90	168.10	169.70	169.45	171.63	721904	1238.97	8679	290207	40.20
CAMPUS	EQ	06-Jun-2023	318.40	319.45	320.95	314.40	316.00	315.50	315.96	416218	1315.06	13939	212505	51.06
CAMS	EQ	06-Jun-2023	2195.75	2196.95	2196.95	2171.05	2174.55	2174.05	2177.01	30906	672.83	4850	18838	60.95
CANBK	EQ	06-Jun-2023	312.00	312.90	313.40	308.90	311.90	311.75	311.47	3370325	10497.42	21266	1306423	38.76
CANFINHOME	EQ	06-Jun-2023	713.85	713.80	719.90	707.05	716.10	717.95	714.98	429223	3068.87	12217	115293	26.86
CANTABIL	EQ	06-Jun-2023	1055.25	1075.00	1075.00	1040.00	1060.00	1058.50	1055.27	7582	80.01	720	1331	17.55
CAPACITE	EQ	06-Jun-2023	183.10	186.70	193.55	185.35	191.45	190.65	189.65	4183521	7933.89	32611	1226293	29.31
CAPLIPOINT	EQ	06-Jun-2023	763.30	772.95	778.90	764.35	774.00	774.15	773.20	84109	650.33	5448	41997	49.93
CAPTRUST	EQ	06-Jun-2023	70.75	72.80	72.95	70.10	72.35	71.10	71.69	15826	11.35	192	12695	80.22
CARBORUNIV	EQ	06-Jun-2023	1166.70	1170.00	1176.35	1152.50	1159.00	1164.15	1167.53	83346	973.09	4950	56375	67.64
CAREERP	EQ	06-Jun-2023	234.65	234.70	239.45	221.15	223.70	222.60	227.27	205636	467.35	8354	99121	48.20
CARERATING	EQ	06-Jun-2023	698.60	698.60	706.20	686.15	700.00	694.15	696.96	84145	586.46	4446	42872	50.95
CARTRADE	EQ	06-Jun-2023	487.60	479.00	498.00	466.00	483.00	487.40	481.47	652165	3139.96	23028	128653	19.73
CARYSIL	EQ	06-Jun-2023	572.00	576.70	577.50	565.00	574.50	572.85	571.53	62707	358.39	7588	29453	46.97
CASTROLIND	EQ	06-Jun-2023	114.55	114.55	115.00	113.55	113.95	113.85	114.13	321428	366.85	3810	220382	68.56
CCHHL	EQ	06-Jun-2023	7.40	7.65	7.75	7.40	7.40	7.50	7.59	155700	11.82	359	117558	75.50
CCL	EQ	06-Jun-2023	637.30	640.60	641.30	630.00	637.50	636.05	635.84	76976	489.44	5483	49001	63.66
CDSL	EQ	06-Jun-2023	1049.45	1050.00	1056.00	1025.00	1030.00	1029.65	1033.16	495262	5116.87	27344	271815	54.88
CEATLTD	EQ	06-Jun-2023	1927.20	1931.30	1931.30	1885.45	1893.00	1893.35	1899.73	144142	2738.31	10031	71917	49.89
CELEBRITY	EQ	06-Jun-2023	14.30	14.55	14.60	14.05	14.30	14.25	14.37	53534	7.69	416	36646	68.45
CENTENKA	EQ	06-Jun-2023	402.55	401.20	405.65	398.10	403.50	401.55	401.81	38794	155.88	2053	26542	68.42
CENTEXT	EQ	06-Jun-2023	10.65	10.80	11.00	10.50	10.65	10.55	10.69	153300	16.40	705	112205	73.19
CENTRALBK	EQ	06-Jun-2023	27.55	27.60	27.70	27.20	27.45	27.45	27.45	4258158	1168.87	6750	1530897	35.95
CENTRUM	EQ	06-Jun-2023	18.25	18.10	18.35	18.10	18.20	18.15	18.18	80162	14.57	447	60338	75.27
CENTUM	EQ	06-Jun-2023	1129.15	1144.00	1160.50	1110.00	1157.00	1155.05	1144.24	34707	397.13	3055	18535	53.40
CENTURYPLY	EQ	06-Jun-2023	570.25	573.00	575.00	568.30	573.00	573.40	571.94	45464	260.03	2990	24385	53.64
CENTURYTEX	EQ	06-Jun-2023	794.15	794.15	800.75	791.05	796.00	794.75	795.80	51006	405.91	2876	22520	44.15
CERA	EQ	06-Jun-2023	7583.60	7620.00	7849.90	7562.45	7700.00	7696.95	7688.16	37894	2913.35	10299	18378	48.50
CEREBRAINT	EQ	06-Jun-2023	6.60	6.70	6.70	6.55	6.65	6.65	6.63	473157	31.39	545	276539	58.45
CESC	EQ	06-Jun-2023	70.75	70.95	71.85	70.75	71.10	71.25	71.31	2211079	1576.76	11589	1115625	50.46
CGCL	EQ	06-Jun-2023	710.05	709.05	778.00	708.05	765.45	760.05	735.72	304187	2237.95	10070	68233	22.43
CGPOWER	EQ	06-Jun-2023	381.45	381.00	382.65	373.00	374.30	374.60	375.89	944775	3551.32	17195	577105	61.08
CHALET	EQ	06-Jun-2023	437.05	440.00	446.65	432.10	434.80	433.70	439.46	166576	732.03	10494	83590	50.18
CHAMBLFERT	EQ	06-Jun-2023	281.55	283.35	284.00	278.50	279.00	279.05	280.40	1333368	3738.76	13977	860088	64.50
CHEMBOND	EQ	06-Jun-2023	386.80	386.80	399.00	381.35	395.20	394.15	390.98	77961	304.81	4193	31058	39.84
CHEMCON	EQ	06-Jun-2023	266.50	268.00	273.90	266.05	271.00	269.75	270.59	101569	274.84	4149	51805	51.00
CHEMFAB	EQ	06-Jun-2023	327.95	332.70	341.90	318.50	332.00	329.10	329.83	27028	89.15	1119	14299	52.90
CHEMPLASTS	EQ	06-Jun-2023	460.05	460.00	460.55	453.00	455.45	455.50	455.63	99561	453.63	6773	46086	46.29
CHENNPETRO	EQ	06-Jun-2023	376.20	376.20	376.20	364.20	368.30	368.40	368.79	1055505	3892.57	15020	408102	38.66
CHEVIOT	EQ	06-Jun-2023	1119.65	1121.35	1135.05	1119.95	1134.60	1130.95	1127.99	1791	20.20	182	1319	73.65
CHOICEIN	EQ	06-Jun-2023	375.75	378.25	383.45	370.50	375.70	375.70	377.53	590385	2228.88	5158	104623	17.72
CHOLAFIN	EQ	06-Jun-2023	1048.55	1048.55	1061.00	1044.75	1056.00	1057.25	1052.46	734902	7734.56	38493	306506	41.71
CHOLAFIN	N2	06-Jun-2023	1003.00	1002.00	1004.00	1002.00	1002.00	1003.95	1003.06	478	4.79	12	362	75.73
CHOLAFIN	N5	06-Jun-2023	1006.00	1006.00	1007.00	1006.00	1007.00	1006.41	1006.41	68	0.68	2	68	100.00
CHOLAHLDNG	EQ	06-Jun-2023	817.75	824.00	824.00	812.05	823.90	819.10	816.41	15644	127.72	1563	11245	71.88
CIGNITITEC	EQ	06-Jun-2023	911.55	915.65	918.35	902.55	912.00	910.60	910.73	58560	533.32	3491	28751	49.10
CINELINE	EQ	06-Jun-2023	79.20	81.40	82.00	79.50	80.80	80.35	80.74	51011	41.19	556	34506	67.64
CINEVISTA	EQ	06-Jun-2023	13.00	13.05	13.30	12.85	12.85	13.00	13.02	43882	5.71	296	41502	94.58
CIPLA	EQ	06-Jun-2023	974.80	972.90	974.95	964.05	973.50	972.05	970.15	2079735	20176.48	54498	1470295	70.70
CLEAN	EQ	06-Jun-2023	1417.65	1420.00	1424.00	1397.15	1407.00	1406.55	1406.17	120725	1697.59	10509	87843	72.76
CLEDUCATE	EQ	06-Jun-2023	63.35	63.95	66.40	62.50	64.95	64.85	63.71	143885	91.66	786	105256	73.15
CLOUD	SM	06-Jun-2023	161.10	163.00	163.00	154.20	157.70	157.25	157.18	178000	279.79	175	91000	51.12
CLSEL	EQ	06-Jun-2023	175.00	175.00	176.90	174.45	176.90	175.90	175.73	77967	137.01	1900	32335	41.47
CMNL	SM	06-Jun-2023	56.15	57.65	57.65	54.00	54.60	54.60	55.23	66000	36.45	22	51000	77.27
CMSINFO	EQ	06-Jun-2023	322.90	322.85	330.50	319.85	327.85	327.70	325.53	425055	1383.68	11322	230920	54.33
COALINDIA	EQ	06-Jun-2023	229.70	229.80	230.65	226.75	228.20	227.80	228.05	13495524	30776.73	98056	9716463	72.00
COASTCORP	EQ	06-Jun-2023	198.40	198.40	207.50	195.50	202.00	201.60	201.78	58260	117.56	1465	19993	34.32
COASTPP1	E1	06-Jun-2023	139.75	138.85	138.90	120.10	135.00	135.00	131.44	1393	1.83	28	1065	76.45
COCHINSHIP	EQ	06-Jun-2023	558.90	561.00	582.65	554.15	569.15	572.35	570.50	6152702	35101.39	84858	947801	15.40
COFFEEDAY	EQ	06-Jun-2023	37.15	37.30	37.30	36.35	36.50	36.60	36.73	977541	359.09	3046	458919	46.95
COFORGE	EQ	06-Jun-2023	4592.45	4562.00	4562.00	4383.05	4416.00	4415.50	4448.72	372997	16593.60	35236	150400	40.32
COLPAL	EQ	06-Jun-2023	1607.50	1606.10	1625.00	1600.35	1625.00	1619.80	1611.64	295706	4765.73	17028	200368	67.76
COMPINFO	EQ	06-Jun-2023	12.25	12.40	12.60	11.95	12.25	12.20	12.23	462894	56.63	1134	287035	62.01
COMPUSOFT	EQ	06-Jun-2023	21.40	21.10	21.45	19.65	20.00	20.10	20.24	225257	45.60	1548	130488	57.93
CONCOR	EQ	06-Jun-2023	671.50	672.20	674.80	664.60	669.90	670.30	669.03	273405	1829.17	14149	122342	44.75
CONFIPET	EQ	06-Jun-2023	67.80	67.80	67.90	66.25	67.70	67.60	67.19	416215	279.64	2625	215971	51.89
CONSOFINVT	EQ	06-Jun-2023	133.05	135.30	138.50	134.15	135.00	136.20	136.63	22443	30.66	403	14484	64.54
CONSUMBEES	EQ	06-Jun-2023	88.31	88.31	88.55	87.87	88.40	88.17	88.20	20509	18.09	354	16209	79.03
CONTI	SM	06-Jun-2023	17.60	18.25	18.45	18.25	18.45	18.45	18.34	13332	2.44	4	13332	100.00
CONTROLPR	EQ	06-Jun-2023	643.55	643.00	659.00	641.05	642.00	644.75	650.39	50927	331.22	5293	23690	46.52
COOLCAPS	SM	06-Jun-2023	588.00	585.00	585.00	572.00	572.00	572.25	576.69	2000	11.53	8	2000	100.00
CORALFINAC	EQ	06-Jun-2023	32.45	32.40	32.85	32.30	32.40	32.50	32.59	17612	5.74	193	8029	45.59
CORDSCABLE	EQ	06-Jun-2023	92.95	93.65	95.70	93.30	94.00	93.80	94.43	95136	89.84	1241	49469	52.00
COROMANDEL	EQ	06-Jun-2023	960.30	960.35	966.75	946.55	955.00	955.65	953.97	448092	4274.67	43133	241848	53.97
COSMOFIRST	EQ	06-Jun-2023	595.45	599.00	614.00	594.30	607.00	605.40	605.01	51691	312.74	2878	30220	58.46
COUNCODOS	EQ	06-Jun-2023	4.50	4.55	4.75	4.45	4.65	4.60	4.67	253293	11.82	231	195521	77.19
CPSEETF	EQ	06-Jun-2023	41.96	42.25	42.25	41.81	42.09	42.03	42.03	760650	319.68	2296	509613	67.00
CRAFTSMAN	EQ	06-Jun-2023	3879.75	3892.00	3969.00	3892.00	3932.00	3933.40	3924.89	119477	4689.34	11015	90897	76.08
CRAYONS	ST	06-Jun-2023	99.20	104.15	104.15	104.15	104.15	104.15	104.15	92000	95.82	45	92000	100.00
CREATIVE	EQ	06-Jun-2023	429.25	433.45	439.00	419.05	433.30	433.30	430.68	39375	169.58	1823	22504	57.15
CREDITACC	EQ	06-Jun-2023	1231.45	1231.10	1243.00	1224.10	1238.60	1239.85	1238.83	86813	1075.47	6470	56501	65.08
CREDITACC	N1	06-Jun-2023	1005.10	1007.00	1007.00	1005.00	1006.57	1006.57	1006.05	832	8.37	9	832	100.00
CREDITACC	N3	06-Jun-2023	1011.14	1011.14	1011.14	1011.14	1011.14	1011.14	1011.14	65	0.66	3	65	100.00
CREST	EQ	06-Jun-2023	186.40	188.95	193.15	186.40	186.70	187.00	188.72	6360	12.00	200	4644	73.02
CRISIL	EQ	06-Jun-2023	3806.50	3783.70	3875.00	3751.60	3755.00	3768.35	3803.26	18687	710.72	5131	8366	44.77
CROMPTON	EQ	06-Jun-2023	279.60	281.85	282.55	276.00	277.50	278.20	279.47	2697889	7539.69	33598	1481839	54.93
CROWN	EQ	06-Jun-2023	39.35	37.40	41.30	37.40	41.30	41.30	41.01	19232	7.89	90	18888	98.21
CSBBANK	EQ	06-Jun-2023	274.55	275.95	275.95	270.20	273.00	272.15	273.27	326231	891.50	4388	247315	75.81
CSLFINANCE	EQ	06-Jun-2023	239.25	240.00	246.00	228.00	229.45	236.80	241.13	275425	664.13	3397	229783	83.43
CTE	EQ	06-Jun-2023	66.80	68.00	68.65	65.55	67.30	67.35	67.52	80933	54.64	1221	56641	69.99
CUB	EQ	06-Jun-2023	125.35	125.30	126.45	124.55	125.35	125.30	125.42	2378880	2983.59	22421	1287105	54.11
CUBEXTUB	BE	06-Jun-2023	36.30	35.90	36.60	35.00	36.00	35.50	35.48	14047	4.98	134	-	-
CUMMINSIND	EQ	06-Jun-2023	1773.80	1776.30	1814.40	1770.80	1813.00	1807.25	1794.33	906087	16258.15	44154	656232	72.42
CUPID	EQ	06-Jun-2023	246.00	245.95	249.35	242.55	244.40	243.60	244.99	57428	140.70	2720	35332	61.52
CYBERMEDIA	EQ	06-Jun-2023	17.35	17.50	17.50	17.10	17.10	17.15	17.26	10891	1.88	74	6380	58.58
CYBERTECH	EQ	06-Jun-2023	137.65	138.00	138.00	134.05	135.30	135.65	135.95	72203	98.16	1869	31483	43.60
CYIENT	EQ	06-Jun-2023	1393.10	1398.00	1398.00	1330.05	1340.00	1339.15	1348.24	1132629	15270.51	57749	401665	35.46
DAAWAT	EQ	06-Jun-2023	116.40	116.60	118.65	115.10	117.30	117.20	116.48	770748	897.78	6160	280414	36.38
DABUR	EQ	06-Jun-2023	552.25	553.55	554.35	541.55	549.05	547.50	546.19	2685928	14670.39	29335	1889060	70.33
DALBHARAT	EQ	06-Jun-2023	2139.65	2141.00	2170.00	2133.05	2165.30	2159.95	2157.83	304144	6562.90	16344	178699	58.75
DALMIASUG	EQ	06-Jun-2023	364.60	366.45	366.45	360.50	363.05	362.90	362.59	39919	144.74	1703	20821	52.16
DAMODARIND	EQ	06-Jun-2023	45.50	46.85	46.85	44.55	45.95	45.60	45.58	30126	13.73	581	18130	60.18
DANGEE	EQ	06-Jun-2023	14.15	14.20	14.35	13.60	13.65	13.85	13.94	71057	9.90	264	55265	77.78
DATAMATICS	EQ	06-Jun-2023	552.50	557.90	559.80	533.80	552.00	546.65	541.92	603111	3268.37	16088	153907	25.52
DATAPATTNS	EQ	06-Jun-2023	1762.55	1789.95	1818.90	1766.05	1800.00	1795.30	1789.73	370090	6623.61	25684	127736	34.51
DBCORP	EQ	06-Jun-2023	132.35	132.35	134.65	129.90	131.00	132.00	132.50	234342	310.51	3910	151186	64.52
DBL	EQ	06-Jun-2023	211.40	211.65	217.85	208.30	215.00	215.45	213.85	927832	1984.13	12079	348517	37.56
DBOL	EQ	06-Jun-2023	158.65	159.00	159.90	156.00	158.45	157.95	157.55	77761	122.51	2659	46300	59.54
DBREALTY	EQ	06-Jun-2023	80.95	81.10	83.55	79.60	79.95	80.25	81.24	581035	472.05	3785	347476	59.80
DBSTOCKBRO	EQ	06-Jun-2023	23.80	24.30	24.30	22.80	23.00	23.10	23.18	10403	2.41	88	8635	83.00
DCAL	EQ	06-Jun-2023	124.00	124.90	125.25	122.50	124.00	123.85	123.86	299388	370.82	3393	144160	48.15
DCBBANK	EQ	06-Jun-2023	120.05	120.40	120.70	119.00	120.00	119.95	119.75	840808	1006.83	6276	585553	69.64
DCI	EQ	06-Jun-2023	172.35	180.95	180.95	173.65	180.95	180.95	180.86	8086	14.62	150	6441	79.66
DCM	EQ	06-Jun-2023	71.60	71.60	74.70	71.60	73.50	73.15	73.48	48257	35.46	618	31292	64.84
DCMFINSERV	EQ	06-Jun-2023	4.70	4.70	4.70	4.55	4.65	4.65	4.62	16504	0.76	60	15305	92.74
DCMNVL	EQ	06-Jun-2023	164.55	167.35	169.70	164.55	167.00	166.55	166.91	68533	114.39	1433	37141	54.19
DCMSHRIRAM	EQ	06-Jun-2023	847.00	847.00	862.80	842.00	852.00	855.60	853.94	33143	283.02	3282	17124	51.67
DCMSRIND	EQ	06-Jun-2023	73.90	74.05	75.25	73.10	73.70	73.60	74.39	109482	81.44	1600	59345	54.21
DCW	EQ	06-Jun-2023	43.20	43.30	44.45	43.25	44.00	44.00	43.98	843989	371.16	4214	419242	49.67
DCXINDIA	EQ	06-Jun-2023	227.90	230.50	232.00	225.00	227.85	227.55	228.39	929979	2123.94	14153	293840	31.60
DECCANCE	EQ	06-Jun-2023	447.70	448.05	463.95	448.05	462.60	460.60	458.95	24488	112.39	1224	17617	71.94
DEEPAKFERT	EQ	06-Jun-2023	552.50	554.80	564.70	548.65	563.00	559.30	555.01	540930	3002.24	13240	314020	58.05
DEEPAKNTR	EQ	06-Jun-2023	2111.75	2120.00	2136.00	2112.00	2132.00	2130.35	2126.08	494351	10510.29	27651	177678	35.94
DEEPENR	EQ	06-Jun-2023	111.95	117.50	117.50	113.05	117.50	117.50	117.49	129125	151.70	175	114807	88.91
DEEPINDS	EQ	06-Jun-2023	171.75	172.35	175.85	171.70	174.95	174.85	173.74	98201	170.62	2236	44835	45.66
DELHIVERY	EQ	06-Jun-2023	355.75	355.80	361.00	353.00	355.30	354.70	357.09	1211749	4327.01	17898	708276	58.45
DELPHIFX	EQ	06-Jun-2023	308.65	306.00	322.95	305.90	320.15	318.65	314.19	651	2.05	97	289	44.39
DELTACORP	EQ	06-Jun-2023	238.10	238.05	238.60	233.80	236.35	236.50	236.10	1517827	3583.60	15768	484418	31.92
DELTAMAGNT	EQ	06-Jun-2023	74.65	74.15	75.90	72.70	73.25	73.40	73.71	10652	7.85	371	6468	60.72
DEN	EQ	06-Jun-2023	33.95	34.20	34.20	33.15	33.35	33.35	33.48	744732	249.34	3002	453517	60.90
DENEERS	SM	06-Jun-2023	182.50	182.00	182.00	177.10	177.20	177.20	179.47	14400	25.84	9	14400	100.00
DENORA	EQ	06-Jun-2023	1707.70	1718.70	1724.35	1661.50	1682.00	1682.55	1688.14	11055	186.62	1396	6390	57.80
DENTALKART	ST	06-Jun-2023	232.60	239.00	244.20	221.00	244.20	244.20	229.89	777000	1786.22	492	662000	85.20
DEVIT	EQ	06-Jun-2023	135.75	132.00	141.00	131.50	139.95	138.55	138.07	205303	283.46	1788	132921	64.74
DEVYANI	EQ	06-Jun-2023	182.45	182.85	183.90	178.25	178.90	178.85	180.85	844096	1526.57	6900	600940	71.19
DGCONTENT	EQ	06-Jun-2023	15.60	15.85	15.85	15.05	15.05	15.25	15.19	7467	1.13	81	5774	77.33
DHAMPURSUG	EQ	06-Jun-2023	256.20	256.20	257.45	250.55	253.00	253.00	252.71	141619	357.88	4252	68018	48.03
DHANBANK	EQ	06-Jun-2023	17.15	17.15	17.30	17.05	17.15	17.15	17.15	467558	80.16	1085	177827	38.03
DHANI	EQ	06-Jun-2023	33.90	33.95	35.00	33.40	33.75	34.05	33.84	1830251	619.35	10938	820176	44.81
DHANILOANS	N7	06-Jun-2023	1000.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	47	0.47	2	47	100.00
DHANILOANS	N8	06-Jun-2023	1510.65	1501.00	1505.00	1501.00	1505.00	1505.00	1504.56	135	2.03	5	135	100.00
DHANILOANS	NS	06-Jun-2023	982.00	985.00	985.00	985.00	985.00	985.00	985.00	5	0.05	1	5	100.00
DHANILOANS	NU	06-Jun-2023	989.90	989.95	989.95	989.95	989.95	989.95	989.95	10	0.10	3	10	100.00
DHANUKA	EQ	06-Jun-2023	720.35	720.00	818.00	720.00	776.50	777.50	786.71	726205	5713.15	31058	128156	17.65
DHARMAJ	EQ	06-Jun-2023	174.90	176.65	177.20	173.30	174.00	174.40	175.53	47413	83.22	1636	24367	51.39
DHARSUGAR	BZ	06-Jun-2023	8.50	8.55	8.80	8.25	8.70	8.70	8.55	3646	0.31	18	-	-
DHRUV	EQ	06-Jun-2023	50.90	50.95	51.60	50.30	50.95	50.70	50.83	16558	8.42	232	8442	50.98
DHUNINV	EQ	06-Jun-2023	684.50	688.45	688.70	675.10	677.50	677.95	681.75	1106	7.54	221	792	71.61
DIAMONDYD	EQ	06-Jun-2023	801.65	821.70	821.70	789.00	794.05	797.65	796.63	5088	40.53	741	3121	61.34
DICIND	EQ	06-Jun-2023	399.70	400.00	402.70	390.10	395.90	393.85	396.88	6973	27.67	727	4462	63.99
DIGISPICE	EQ	06-Jun-2023	19.45	19.25	19.75	19.25	19.50	19.65	19.53	45188	8.83	269	30549	67.60
DIGJAMLMTD	BE	06-Jun-2023	83.70	83.70	85.85	83.00	85.10	84.90	84.67	876	0.74	28	-	-
DIL	EQ	06-Jun-2023	16.55	16.40	16.70	16.15	16.20	16.20	16.36	262697	42.98	706	188777	71.86
DISHTV	EQ	06-Jun-2023	14.00	14.00	14.05	13.50	13.90	13.85	13.81	6899137	952.45	5644	3873879	56.15
DIVGIITTS	EQ	06-Jun-2023	825.95	845.70	846.60	813.05	820.20	819.80	823.41	33699	277.48	3056	15209	45.13
DIVISLAB	EQ	06-Jun-2023	3462.30	3462.95	3544.00	3441.15	3539.55	3537.90	3502.89	503263	17628.77	44222	223894	44.49
DIVOPPBEES	EQ	06-Jun-2023	51.84	53.40	53.40	51.35	52.75	51.71	51.65	10674	5.51	600	6972	65.32
DIXON	EQ	06-Jun-2023	3980.50	3988.00	4008.85	3845.55	3869.00	3862.60	3915.45	610250	23894.03	50661	225085	36.88
DJML	EQ	06-Jun-2023	168.00	168.00	170.95	166.10	166.30	166.60	168.05	4228	7.10	168	2395	56.65
DKEGL	SM	06-Jun-2023	67.75	65.00	65.00	63.10	65.00	65.00	64.71	24000	15.53	8	18000	75.00
DLF	EQ	06-Jun-2023	489.25	489.65	498.60	487.50	493.70	494.65	493.62	5477093	27036.19	73004	2289839	41.81
DLINKINDIA	EQ	06-Jun-2023	229.40	231.25	231.70	225.90	230.00	229.25	228.88	337847	773.28	7155	128330	37.98
DMART	EQ	06-Jun-2023	3536.85	3536.00	3565.00	3495.05	3536.00	3527.75	3533.24	179039	6325.88	25945	110870	61.93
DMCC	EQ	06-Jun-2023	245.30	248.90	259.20	246.70	258.00	258.00	253.33	15336	38.85	989	8932	58.24
DNAMEDIA	EQ	06-Jun-2023	2.75	2.85	2.85	2.70	2.70	2.70	2.75	254997	7.01	190	191033	74.92
DODLA	EQ	06-Jun-2023	540.75	540.75	548.95	531.85	535.00	535.10	538.83	26031	140.26	4740	15955	61.29
DOLATALGO	EQ	06-Jun-2023	43.25	43.60	45.40	43.55	44.75	44.65	44.23	92927	41.10	688	76543	82.37
DOLLAR	EQ	06-Jun-2023	377.40	378.85	382.90	367.00	370.90	369.40	375.80	141080	530.17	7159	70487	49.96
DOLLEX	SM	06-Jun-2023	37.35	37.35	37.35	37.35	37.35	37.35	37.35	8000	2.99	2	8000	100.00
DONEAR	EQ	06-Jun-2023	93.15	92.60	93.70	91.80	92.80	92.90	92.61	90003	83.35	1073	52237	58.04
DPABHUSHAN	EQ	06-Jun-2023	280.75	281.80	281.85	270.50	274.00	275.30	275.79	21433	59.11	777	14951	69.76
DPSCLTD	EQ	06-Jun-2023	11.20	11.60	11.60	11.15	11.25	11.20	11.31	38504	4.36	272	25426	66.03
DPWIRES	EQ	06-Jun-2023	465.40	468.00	471.40	458.00	461.15	461.10	463.96	41277	191.51	2011	25973	62.92
DRCSYSTEMS	EQ	06-Jun-2023	40.35	42.20	42.35	41.00	42.00	41.70	41.95	9194	3.86	197	7724	84.01
DREAMFOLKS	EQ	06-Jun-2023	574.30	575.80	596.95	575.80	589.40	588.30	585.95	328462	1924.63	12622	108692	33.09
DREDGECORP	EQ	06-Jun-2023	320.15	320.15	330.00	319.55	326.00	324.80	326.38	81198	265.01	3211	26293	32.38
DRREDDY	EQ	06-Jun-2023	4603.55	4610.00	4640.00	4605.00	4639.60	4636.65	4626.56	232331	10748.94	27512	164848	70.95
DSPBANKETF	EQ	06-Jun-2023	44.38	45.27	45.70	44.13	44.50	44.49	44.43	1434	0.64	41	1274	88.84
DSPGOLDETF	EQ	06-Jun-2023	59.00	59.20	59.90	59.20	59.60	59.55	59.67	430	0.26	28	252	58.60
DSPN50ETF	EQ	06-Jun-2023	189.46	189.34	193.58	188.31	193.58	191.76	189.43	192	0.36	35	119	61.98
DSPNEWETF	EQ	06-Jun-2023	220.90	220.90	221.90	216.03	221.90	219.60	220.49	3386	7.47	64	2879	85.03
DSPQ50ETF	EQ	06-Jun-2023	168.76	170.64	173.99	170.17	173.99	171.78	170.84	2610	4.46	108	1417	54.29
DSPSILVETF	EQ	06-Jun-2023	70.70	72.80	72.80	70.41	70.41	70.98	71.01	1252	0.89	51	1079	86.18
DSSL	EQ	06-Jun-2023	495.90	520.65	520.65	486.30	497.00	493.50	510.26	152866	780.01	4593	76444	50.01
DTIL	EQ	06-Jun-2023	200.80	200.80	201.90	198.05	199.00	199.10	199.71	3064	6.12	167	2293	74.84
DUCOL	SM	06-Jun-2023	124.25	124.25	124.80	122.00	122.50	122.55	123.24	14400	17.75	9	14400	100.00
DUCON	EQ	06-Jun-2023	6.80	6.80	6.90	6.65	6.90	6.85	6.79	288811	19.61	618	211954	73.39
DUGLOBAL	SM	06-Jun-2023	44.70	46.90	46.90	46.90	46.90	46.90	46.90	5000	2.35	2	5000	100.00
DVL	EQ	06-Jun-2023	242.35	244.50	245.75	239.70	240.30	240.05	241.22	15612	37.66	639	10741	68.80
DWARKESH	EQ	06-Jun-2023	90.05	89.95	90.10	88.90	89.25	89.35	89.48	428107	383.06	5209	208924	48.80
DYCL	EQ	06-Jun-2023	239.30	240.45	243.65	237.00	240.95	239.25	239.96	35477	85.13	1646	19357	54.56
DYNAMATECH	EQ	06-Jun-2023	3372.55	3400.00	3445.00	3325.50	3425.00	3404.95	3407.47	9425	321.15	2604	4382	46.49
DYNAMIC	SM	06-Jun-2023	26.20	27.30	27.50	27.30	27.50	27.50	27.46	88000	24.17	38	84000	95.45
DYNPRO	EQ	06-Jun-2023	317.40	316.00	329.90	316.00	325.00	325.20	322.34	35164	113.35	4970	15591	44.34
E2E	EQ	06-Jun-2023	166.45	169.80	170.40	165.70	166.60	167.45	168.16	19759	33.23	1150	6239	31.58
EASEMYTRIP	EQ	06-Jun-2023	45.60	45.70	45.90	45.50	45.70	45.60	45.63	1717672	783.71	7017	828094	48.21
EBANK	EQ	06-Jun-2023	4721.00	4720.99	4720.99	4410.02	4719.96	4719.96	4509.31	10	0.45	8	7	70.00
EBBETF0425	EQ	06-Jun-2023	1132.78	1133.00	1133.00	1130.99	1132.50	1132.41	1131.12	30371	343.53	77	28612	94.21
EBBETF0430	EQ	06-Jun-2023	1287.85	1326.50	1326.50	1286.00	1286.50	1286.97	1287.23	8795	113.21	389	7508	85.37
EBBETF0431	EQ	06-Jun-2023	1148.26	1149.25	1152.00	1148.45	1148.61	1148.60	1149.01	4444	51.06	84	4160	93.61
EBBETF0433	EQ	06-Jun-2023	1049.64	1047.51	1050.99	1047.06	1048.00	1048.47	1048.42	6817	71.47	82	5571	81.72
ECLERX	EQ	06-Jun-2023	1714.80	1715.00	1757.95	1695.00	1712.00	1710.40	1720.06	167791	2886.10	14606	48767	29.06
ECLFINANCE	NG	06-Jun-2023	994.00	990.00	994.00	990.00	994.00	994.00	993.89	37	0.37	3	37	100.00
ECLFINANCE	NH	06-Jun-2023	1535.76	1564.00	1564.00	1535.00	1535.00	1535.00	1559.33	60	0.94	3	60	100.00
ECLFINANCE	NI	06-Jun-2023	1060.50	1072.80	1072.80	1072.80	1072.80	1072.80	1072.80	2	0.02	2	2	100.00
ECLFINANCE	NJ	06-Jun-2023	971.63	972.50	980.00	972.50	975.00	978.95	978.43	560	5.48	10	500	89.29
ECLFINANCE	NK	06-Jun-2023	1025.00	1044.70	1044.70	1021.30	1021.30	1021.31	1022.33	115	1.18	3	115	100.00
ECLFINANCE	NO	06-Jun-2023	995.00	995.99	995.99	994.99	995.00	995.00	995.30	260	2.59	18	260	100.00
ECLFINANCE	NP	06-Jun-2023	1030.30	1030.30	1030.30	1030.30	1030.30	1030.30	1030.30	110	1.13	2	110	100.00
ECLFINANCE	NQ	06-Jun-2023	1520.00	1520.00	1520.00	1515.05	1515.05	1515.32	1518.60	88	1.34	6	88	100.00
ECLFINANCE	NR	06-Jun-2023	1002.47	1004.20	1009.00	1004.20	1005.00	1005.01	1005.80	547	5.50	23	332	60.69
EDELWEISS	BE	06-Jun-2023	38.55	40.45	40.45	40.45	40.45	40.45	40.45	241459	97.67	121	-	-
EDUCOMP	BZ	06-Jun-2023	1.60	1.55	1.65	1.55	1.55	1.55	1.58	10317	0.16	26	-	-
EHFLNCD	N6	06-Jun-2023	1055.35	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	109	1.15	1	109	100.00
EICHERMOT	EQ	06-Jun-2023	3673.25	3680.10	3722.00	3680.00	3704.10	3705.10	3703.72	385907	14292.91	43240	208540	54.04
EIDPARRY	EQ	06-Jun-2023	475.65	478.05	478.50	470.00	471.60	470.80	472.61	215605	1018.96	8180	128522	59.61
EIFFL	EQ	06-Jun-2023	144.00	144.00	151.00	144.00	150.00	150.20	148.15	16148	23.92	139	14611	90.48
EIHAHOTELS	EQ	06-Jun-2023	502.95	509.75	519.75	502.00	505.00	505.45	510.35	58959	300.90	4075	19059	32.33
EIHOTEL	EQ	06-Jun-2023	216.15	216.90	220.40	214.10	215.25	215.05	217.90	906935	1976.19	11953	411041	45.32
EIMCOELECO	BE	06-Jun-2023	592.20	592.15	592.90	578.90	585.90	581.65	582.70	7162	41.73	244	-	-
EKC	EQ	06-Jun-2023	103.45	103.45	107.50	103.05	106.50	106.25	105.97	665037	704.71	6858	312740	47.03
ELDEHSG	EQ	06-Jun-2023	588.65	592.00	600.00	583.35	585.60	591.65	591.29	2130	12.59	197	1374	64.51
ELECON	EQ	06-Jun-2023	552.70	556.00	558.95	545.45	552.95	550.70	550.82	196727	1083.62	7497	77350	39.32
ELECTCAST	EQ	06-Jun-2023	51.70	52.00	52.95	51.10	52.30	52.20	52.11	5067901	2640.90	9737	1952336	38.52
ELECTHERM	EQ	06-Jun-2023	96.50	98.90	100.35	94.80	95.90	95.45	96.35	88704	85.47	989	57213	64.50
ELGIEQUIP	EQ	06-Jun-2023	531.10	532.40	540.00	525.10	534.50	535.15	532.75	250848	1336.39	11376	74214	29.59
ELGIRUBCO	EQ	06-Jun-2023	38.15	38.05	39.45	37.60	38.25	38.00	37.95	40211	15.26	253	24781	61.63
ELIN	EQ	06-Jun-2023	143.95	144.45	144.95	141.80	144.55	143.80	143.36	181485	260.17	5048	103104	56.81
EMAMILTD	BO	06-Jun-2023	394.80	396.00	396.00	395.00	395.50	395.50	395.96	52359	207.32	5	52359	100.00
EMAMILTD	EQ	06-Jun-2023	394.80	395.30	397.50	393.25	394.00	394.40	395.05	130469	515.42	4928	92605	70.98
EMAMIPAP	EQ	06-Jun-2023	119.30	120.55	120.95	118.70	119.55	119.50	119.54	14690	17.56	209	10756	73.22
EMAMIREAL	EQ	06-Jun-2023	68.85	68.95	69.00	68.00	68.10	68.25	68.40	10815	7.40	244	7382	68.26
EMBASSY	RR	06-Jun-2023	302.78	302.75	305.00	302.35	305.00	304.17	304.34	171594	522.23	3509	146556	85.41
EMIL	EQ	06-Jun-2023	80.00	80.00	80.85	78.10	78.55	79.20	79.54	620117	493.24	3746	409468	66.03
EMKAY	EQ	06-Jun-2023	72.75	73.85	73.95	72.50	72.80	72.75	73.17	15991	11.70	319	9015	56.38
EMKAYTOOLS	SM	06-Jun-2023	390.00	404.00	404.00	380.00	380.00	380.00	394.50	3600	14.20	6	3600	100.00
EMMBI	EQ	06-Jun-2023	92.50	91.10	93.90	91.10	93.25	92.50	93.05	35992	33.49	378	27649	76.82
EMUDHRA	EQ	06-Jun-2023	405.25	405.95	413.90	405.00	412.65	411.60	408.69	114445	467.73	6979	51396	44.91
ENDURANCE	EQ	06-Jun-2023	1494.70	1515.00	1525.00	1456.00	1485.00	1483.00	1496.87	91881	1375.34	8738	64647	70.36
ENERGYDEV	EQ	06-Jun-2023	16.25	16.50	16.50	15.60	16.35	16.30	16.22	42841	6.95	231	30615	71.46
ENGINERSIN	EQ	06-Jun-2023	109.10	109.60	113.30	109.20	110.15	110.25	111.22	7378107	8206.13	29761	1964852	26.63
ENIL	EQ	06-Jun-2023	119.65	119.65	122.60	118.25	119.75	119.65	119.67	15279	18.28	452	9705	63.52
EPL	EQ	06-Jun-2023	199.10	199.00	201.20	196.20	197.70	198.00	197.98	722217	1429.85	8795	277044	38.36
EQUIPPP	BE	06-Jun-2023	30.85	32.25	32.25	30.00	30.00	30.35	31.30	4871	1.52	36	-	-
EQUITASBNK	EQ	06-Jun-2023	87.25	87.70	88.65	87.10	88.15	88.35	88.12	5127144	4517.92	17743	3095047	60.37
ERFLNCDI	N5	06-Jun-2023	948.00	948.00	948.00	948.00	948.00	948.00	948.00	4	0.04	1	4	100.00
ERFLNCDI	N6	06-Jun-2023	911.00	920.00	920.00	920.00	920.00	920.00	920.00	66	0.61	2	66	100.00
ERIS	EQ	06-Jun-2023	642.15	635.75	645.00	635.75	644.30	641.45	640.83	11506	73.73	1219	7795	67.75
EROSMEDIA	EQ	06-Jun-2023	24.40	24.30	24.95	24.05	24.70	24.50	24.70	263472	65.08	657	211011	80.09
ESABINDIA	EQ	06-Jun-2023	3857.90	3876.45	3905.95	3830.00	3850.10	3847.40	3879.17	3500	135.77	1326	1898	54.23
ESCORTS	EQ	06-Jun-2023	2195.65	2197.00	2210.00	2164.00	2193.00	2197.30	2190.93	108091	2368.20	8788	33690	31.17
ESSARSHPNG	EQ	06-Jun-2023	9.35	9.50	9.65	9.25	9.45	9.40	9.42	216458	20.40	630	113961	52.65
ESSENTIA	EQ	06-Jun-2023	6.65	6.85	7.10	6.70	6.95	6.95	6.93	963008	66.74	900	441060	45.80
ESTER	EQ	06-Jun-2023	117.20	117.70	119.45	117.20	118.00	118.45	118.51	97874	115.99	1976	51825	52.95
ETHOSLTD	EQ	06-Jun-2023	1279.25	1279.25	1369.85	1263.00	1319.00	1321.85	1328.10	223163	2963.83	14636	149693	67.08
EUROBOND	SM	06-Jun-2023	122.00	123.00	123.00	122.00	122.00	122.00	122.20	5000	6.11	5	4000	80.00
EUROTEXIND	BE	06-Jun-2023	14.70	14.00	14.00	14.00	14.00	14.00	14.00	631	0.09	3	-	-
EVEREADY	EQ	06-Jun-2023	338.75	338.00	342.40	332.15	337.90	336.45	338.00	75114	253.88	3564	38635	51.44
EVERESTIND	EQ	06-Jun-2023	813.35	818.40	821.00	803.50	809.95	809.50	810.74	8190	66.40	1161	3712	45.32
EXCEL	EQ	06-Jun-2023	0.40	0.40	0.45	0.35	0.40	0.35	0.40	3476080	13.81	1408	2092187	60.19
EXCELINDUS	EQ	06-Jun-2023	838.00	841.00	877.95	841.00	860.00	861.10	859.90	17526	150.71	2016	9894	56.45
EXIDEIND	EQ	06-Jun-2023	211.55	212.00	212.60	209.60	212.00	211.95	211.00	1738539	3668.37	16621	1060785	61.02
EXPLEOSOL	EQ	06-Jun-2023	1531.85	1544.90	1561.85	1485.00	1492.50	1490.10	1514.51	49458	749.05	6382	23233	46.98
EXXARO	EQ	06-Jun-2023	114.00	114.90	117.25	113.80	116.80	116.40	115.98	133837	155.23	1655	93064	69.54
FACT	EQ	06-Jun-2023	312.00	314.00	336.80	310.75	333.00	332.20	327.91	2117425	6943.17	32852	519991	24.56
FAIRCHEMOR	EQ	06-Jun-2023	1306.85	1306.85	1319.95	1269.00	1280.00	1277.10	1289.59	22344	288.15	3909	10657	47.70
FAZE3Q	EQ	06-Jun-2023	356.55	357.05	363.50	348.00	351.80	351.15	356.09	12378	44.08	1188	7282	58.83
FCL	EQ	06-Jun-2023	320.60	321.95	321.95	312.20	315.40	316.05	316.70	364934	1155.74	9811	133497	36.58
FCONSUMER	BE	06-Jun-2023	0.95	1.00	1.00	0.95	1.00	1.00	0.98	2602658	25.54	1475	-	-
FCSSOFT	EQ	06-Jun-2023	2.15	2.20	2.20	2.10	2.20	2.20	2.17	1592564	34.48	1762	1329860	83.50
FDC	EQ	06-Jun-2023	297.05	295.00	298.55	291.25	295.65	295.00	294.89	140968	415.71	10911	56522	40.10
FEDERALBNK	EQ	06-Jun-2023	127.30	127.50	127.50	125.70	126.00	126.15	126.34	6668953	8425.48	34058	3538969	53.07
FEL	BZ	06-Jun-2023	0.80	0.85	0.85	0.80	0.80	0.80	0.82	1416341	11.67	673	-	-
FELDVR	BE	06-Jun-2023	4.10	3.95	4.15	3.95	4.00	4.00	4.01	27206	1.09	96	-	-
FELIX	SM	06-Jun-2023	99.75	104.70	104.70	102.00	104.70	104.65	104.01	28000	29.12	28	22000	78.57
FIBERWEB	EQ	06-Jun-2023	31.65	32.15	32.15	30.50	30.65	30.80	31.28	163257	51.07	1251	31280	19.16
FIDEL	SM	06-Jun-2023	73.45	74.50	74.50	73.50	73.50	73.50	74.00	6000	4.44	2	3000	50.00
FIEMIND	EQ	06-Jun-2023	1813.60	1815.15	1840.00	1815.15	1830.00	1828.90	1830.57	27372	501.06	3767	12522	45.75
FILATEX	EQ	06-Jun-2023	39.65	39.90	40.25	38.85	39.35	39.35	39.52	676993	267.58	3585	301532	44.54
FINCABLES	EQ	06-Jun-2023	802.80	806.50	817.30	777.00	781.95	781.00	789.56	558034	4406.03	24810	236843	42.44
FINEORG	EQ	06-Jun-2023	4769.65	4820.00	4975.20	4775.95	4950.00	4946.00	4887.83	174397	8524.24	30076	48289	27.69
FINOPB	EQ	06-Jun-2023	211.60	213.70	215.50	212.00	212.75	213.30	213.93	59342	126.95	2150	35880	60.46
FINPIPE	EQ	06-Jun-2023	170.80	171.00	172.35	166.60	167.00	167.00	168.49	1010759	1703.02	19246	660529	65.35
FIVESTAR	EQ	06-Jun-2023	567.85	575.50	593.75	563.35	585.00	589.05	578.38	316701	1831.73	12830	163796	51.72
FLEXITUFF	EQ	06-Jun-2023	27.10	27.65	28.45	27.10	27.45	27.95	27.98	18900	5.29	176	12598	66.66
FLFL	BZ	06-Jun-2023	4.85	4.85	4.95	4.80	4.85	4.85	4.84	17655	0.86	137	-	-
FLUOROCHEM	EQ	06-Jun-2023	3192.20	3198.70	3281.95	3091.55	3144.00	3142.95	3162.24	159832	5054.27	25252	73252	45.83
FMGOETZE	EQ	06-Jun-2023	329.40	332.20	335.00	328.00	333.95	333.75	332.40	112743	374.75	3986	59625	52.89
FMNL	EQ	06-Jun-2023	4.55	4.55	4.65	4.50	4.55	4.60	4.56	51835	2.37	110	36727	70.85
FOCE	SM	06-Jun-2023	640.00	608.00	611.00	608.00	611.00	611.00	609.00	600	3.65	3	400	66.67
FOCUS	EQ	06-Jun-2023	563.85	562.05	573.90	554.70	556.50	559.70	565.45	10110	57.17	1016	6234	61.66
FOODSIN	EQ	06-Jun-2023	170.75	172.45	177.70	170.05	173.10	173.45	173.47	703686	1220.66	7916	317703	45.15
FORCEMOT	EQ	06-Jun-2023	1899.35	1875.35	2158.00	1875.10	2125.00	2117.35	2066.11	625860	12930.97	35918	130700	20.88
FORTIS	EQ	06-Jun-2023	274.45	274.50	282.55	274.30	282.20	281.70	279.24	609104	1700.85	8462	384006	63.04
FOSECOIND	EQ	06-Jun-2023	2846.45	2889.00	2889.00	2824.00	2845.65	2837.75	2847.76	3207	91.33	1174	1358	42.34
FRETAIL	BZ	06-Jun-2023	2.75	2.75	2.80	2.65	2.65	2.70	2.69	780330	21.01	721	-	-
FROG	SM	06-Jun-2023	222.30	227.95	232.00	214.00	220.00	221.15	223.64	79200	177.13	187	50400	63.64
FSC	BZ	06-Jun-2023	11.65	11.95	12.15	11.10	11.70	11.45	11.52	28789	3.32	88	-	-
FSL	EQ	06-Jun-2023	130.05	130.30	130.40	128.15	129.75	129.65	129.42	1019128	1318.92	6603	390665	38.33
FUSION	EQ	06-Jun-2023	507.85	509.00	523.80	508.95	515.00	519.55	515.81	265052	1367.17	7287	187833	70.87
GABRIEL	EQ	06-Jun-2023	183.20	183.20	186.00	180.05	183.90	182.65	182.35	389088	709.52	6957	182900	47.01
GAEL	EQ	06-Jun-2023	249.85	249.85	254.20	246.70	254.00	251.40	249.85	202004	504.71	5042	84788	41.97
GAIL	EQ	06-Jun-2023	104.45	104.80	105.20	104.30	104.85	104.70	104.67	5394343	5646.43	23908	3391475	62.87
GAL	EQ	06-Jun-2023	3.15	3.20	3.40	2.85	2.85	2.85	3.01	12066214	362.98	1370	6666060	55.25
GALAXYSURF	EQ	06-Jun-2023	2551.00	2578.00	2633.60	2575.05	2628.35	2622.55	2615.71	32938	861.56	5458	10654	32.35
GALLANTT	EQ	06-Jun-2023	57.55	58.10	58.55	56.80	57.80	58.15	57.73	98256	56.72	990	62084	63.19
GANDHITUBE	EQ	06-Jun-2023	593.55	598.90	623.95	575.00	585.00	579.55	599.43	35111	210.46	1756	21894	62.36
GANECOS	EQ	06-Jun-2023	977.15	986.50	1027.50	982.05	1027.50	1024.35	1011.29	103492	1046.60	6152	60518	58.48
GANESHBE	EQ	06-Jun-2023	154.70	153.45	155.40	151.75	154.70	152.65	153.58	80973	124.36	2163	55677	68.76
GANESHHOUC	EQ	06-Jun-2023	363.20	366.50	366.50	351.25	357.50	357.35	360.22	35190	126.76	3422	12023	34.17
GANGAFORGE	EQ	06-Jun-2023	5.50	5.95	6.05	5.60	6.05	6.05	5.96	5272619	314.46	4841	2810090	53.30
GANGESSECU	EQ	06-Jun-2023	103.65	104.45	105.75	102.15	103.00	103.15	103.04	15273	15.74	141	13513	88.48
GARFIBRES	EQ	06-Jun-2023	3092.90	3106.00	3192.90	3070.00	3101.00	3101.05	3096.08	8409	260.35	2515	4391	52.22
GATEWAY	EQ	06-Jun-2023	71.90	72.65	72.70	70.55	72.05	72.00	71.65	1049189	751.71	4827	724212	69.03
GATI	EQ	06-Jun-2023	115.45	115.90	116.65	114.60	115.30	115.65	115.78	267757	310.01	3419	110417	41.24
GAYAHWS	BE	06-Jun-2023	0.60	0.55	0.65	0.55	0.65	0.65	0.55	1380547	7.66	72	-	-
GAYAPROJ	BE	06-Jun-2023	5.40	5.65	5.65	5.65	5.65	5.65	5.65	786876	44.46	242	-	-
GEECEE	EQ	06-Jun-2023	147.05	146.10	155.70	146.10	154.70	153.90	153.35	24476	37.53	933	16647	68.01
GEEKAYWIRE	EQ	06-Jun-2023	234.95	246.65	246.65	235.10	246.65	246.65	245.71	380507	934.93	1887	136014	35.75
GENCON	EQ	06-Jun-2023	58.95	58.50	61.85	58.50	61.85	61.85	60.42	281565	170.13	726	121002	42.97
GENESYS	EQ	06-Jun-2023	332.95	327.95	336.00	327.95	331.75	330.55	332.05	58336	193.70	1700	38765	66.45
GENUSPAPER	EQ	06-Jun-2023	14.65	14.70	15.00	14.65	14.90	14.85	14.85	212867	31.62	589	151639	71.24
GENUSPOWER	EQ	06-Jun-2023	97.50	97.85	103.00	97.00	101.50	101.45	100.82	2337697	2356.80	14849	881345	37.70
GEOJITFSL	EQ	06-Jun-2023	44.50	44.65	45.00	44.20	44.90	44.70	44.74	308762	138.13	1987	168896	54.70
GEPIL	EQ	06-Jun-2023	155.95	158.60	160.45	151.05	152.85	152.90	155.51	1329867	2068.05	15049	366695	27.57
GESHIP	EQ	06-Jun-2023	708.00	711.00	724.05	702.50	711.05	710.95	713.79	521891	3725.20	24262	227332	43.56
GET&D	BE	06-Jun-2023	189.20	193.45	198.65	187.60	197.95	198.00	195.54	136125	266.18	1779	-	-
GFLLIMITED	EQ	06-Jun-2023	55.95	57.45	58.20	55.90	57.20	57.00	56.90	223339	127.08	2225	147089	65.86
GHCL	EQ	06-Jun-2023	493.65	495.00	496.00	487.50	491.45	490.35	491.52	108391	532.76	3721	74249	68.50
GICHSGFIN	EQ	06-Jun-2023	172.20	173.25	174.90	171.20	172.00	171.80	173.04	216130	374.00	3344	135684	62.78
GICRE	EQ	06-Jun-2023	183.40	183.45	185.10	181.70	183.30	183.05	183.11	412645	755.60	5628	128463	31.13
GILLANDERS	EQ	06-Jun-2023	65.20	65.60	67.90	64.80	66.30	67.05	66.82	13161	8.79	167	10777	81.89
GILLETTE	EQ	06-Jun-2023	4515.55	4535.00	4573.00	4478.00	4492.00	4495.90	4520.18	6734	304.39	2938	3970	58.95
GILT5YBEES	EQ	06-Jun-2023	52.50	53.55	53.55	52.47	52.50	52.51	52.51	693774	364.33	1060	666960	96.14
GINNIFILA	EQ	06-Jun-2023	23.25	24.00	24.35	22.65	24.05	23.80	23.81	148036	35.25	585	113200	76.47
GIPCL	EQ	06-Jun-2023	96.40	96.90	97.20	95.55	96.25	96.25	96.42	280544	270.49	3084	135632	48.35
GISOLUTION	BE	06-Jun-2023	18.10	17.20	17.20	17.20	17.20	17.20	17.20	39072	6.72	116	-	-
GKWLIMITED	EQ	06-Jun-2023	550.10	550.10	550.10	540.05	542.00	548.20	545.08	220	1.20	20	204	92.73
GLAND	EQ	06-Jun-2023	935.25	938.35	956.80	932.85	943.90	942.00	946.37	484854	4588.50	21105	185820	38.32
GLAXO	EQ	06-Jun-2023	1393.90	1400.00	1404.00	1374.00	1390.95	1388.80	1386.92	47101	653.26	8157	17368	36.87
GLENMARK	EQ	06-Jun-2023	618.05	614.20	633.50	614.20	632.30	631.50	625.84	661070	4137.25	15577	268038	40.55
GLOBAL	EQ	06-Jun-2023	215.00	220.00	227.00	213.35	221.20	221.95	221.35	307491	680.62	7048	166275	54.07
GLOBALVECT	EQ	06-Jun-2023	61.35	62.35	62.35	58.55	59.20	59.40	60.87	31195	18.99	512	12227	39.20
GLOBE	EQ	06-Jun-2023	2.90	2.95	2.95	2.90	2.95	2.95	2.93	336671	9.86	289	207769	61.71
GLOBUSSPR	EQ	06-Jun-2023	1103.70	1105.00	1134.60	1083.80	1122.00	1118.50	1110.40	226097	2510.59	15894	70403	31.14
GLS	EQ	06-Jun-2023	537.10	540.00	550.00	534.05	548.00	548.45	542.30	135507	734.86	3865	80750	59.59
GMBREW	EQ	06-Jun-2023	570.15	574.55	574.55	567.00	568.50	569.15	569.42	19998	113.87	1062	12698	63.50
GMDCLTD	EQ	06-Jun-2023	170.10	170.00	172.35	168.85	169.70	169.90	170.19	830343	1413.19	6414	398259	47.96
GMMPFAUDLR	EQ	06-Jun-2023	1457.80	1459.90	1475.00	1455.00	1458.50	1459.00	1462.76	86477	1264.95	4766	58919	68.13
GMRINFRA	EQ	06-Jun-2023	41.55	41.50	42.10	41.35	41.80	41.65	41.71	7807290	3256.69	9191	1920711	24.60
GMRP&UI	EQ	06-Jun-2023	17.05	17.00	17.20	16.70	17.00	17.00	17.04	405997	69.20	1662	303918	74.86
GNA	EQ	06-Jun-2023	743.25	747.00	777.50	739.10	776.00	775.80	766.38	201560	1544.71	7987	121191	60.13
GNFC	EQ	06-Jun-2023	582.95	582.00	587.00	576.65	585.05	584.60	582.14	546990	3184.24	13138	177007	32.36
GOACARBON	EQ	06-Jun-2023	488.65	489.70	491.40	478.05	482.00	482.55	484.59	25983	125.91	1837	15339	59.03
GOCLCORP	EQ	06-Jun-2023	317.00	317.90	317.90	311.00	314.70	313.70	313.86	8586	26.95	717	4595	53.52
GOCOLORS	EQ	06-Jun-2023	1131.35	1140.00	1184.00	1134.25	1180.00	1176.15	1160.27	38752	449.63	7078	15476	39.94
GODFRYPHLP	EQ	06-Jun-2023	1686.90	1699.95	1729.95	1688.05	1720.00	1722.20	1715.85	63988	1097.94	5736	27714	43.31
GODHA	BE	06-Jun-2023	1.25	1.25	1.30	1.20	1.20	1.20	1.21	2194841	26.58	928	-	-
GODREJAGRO	EQ	06-Jun-2023	434.50	436.50	436.85	433.05	436.70	436.25	435.49	47487	206.80	2926	24227	51.02
GODREJCP	EQ	06-Jun-2023	1052.20	1062.70	1062.70	1043.30	1055.00	1055.15	1051.28	418521	4399.83	29773	184441	44.07
GODREJIND	EQ	06-Jun-2023	474.05	474.10	479.00	468.00	470.80	470.10	473.16	83582	395.47	3377	45394	54.31
GODREJPROP	EQ	06-Jun-2023	1414.10	1414.00	1427.00	1410.45	1422.55	1421.40	1419.36	231667	3288.19	13913	76064	32.83
GOENKA	BZ	06-Jun-2023	0.80	0.80	0.85	0.75	0.85	0.80	0.79	144775	1.15	120	-	-
GOKEX	EQ	06-Jun-2023	468.45	468.40	468.45	456.80	460.00	459.55	461.05	267535	1233.46	13071	151656	56.69
GOKUL	EQ	06-Jun-2023	29.90	29.70	30.05	29.55	29.80	29.80	29.72	33413	9.93	362	25575	76.54
GOKULAGRO	EQ	06-Jun-2023	99.45	99.95	101.00	99.50	100.20	100.10	99.99	87253	87.24	1226	62366	71.48
GOLDBEES	EQ	06-Jun-2023	50.72	50.81	51.33	50.72	51.11	51.07	51.05	3104068	1584.56	17906	2206432	71.08
GOLDENTOBC	BZ	06-Jun-2023	41.50	41.70	41.75	40.50	41.50	41.00	41.06	25519	10.48	113	-	-
GOLDIAM	EQ	06-Jun-2023	132.50	131.95	133.95	131.85	133.85	133.65	133.17	106319	141.58	2122	54103	50.89
GOLDSHARE	EQ	06-Jun-2023	50.90	51.40	51.40	51.05	51.30	51.25	51.17	79169	40.51	505	59850	75.60
GOLDTECH	EQ	06-Jun-2023	72.95	76.55	76.55	69.30	69.60	69.80	73.82	548307	404.75	3448	221533	40.40
GOODLUCK	EQ	06-Jun-2023	459.05	461.30	467.70	450.00	451.85	450.95	454.88	92699	421.67	3461	51668	55.74
GOODYEAR	EQ	06-Jun-2023	1190.25	1199.95	1215.00	1189.05	1203.75	1200.05	1203.49	18355	220.90	2498	7455	40.62
GOYALALUM	EQ	06-Jun-2023	12.15	11.55	11.55	11.55	11.55	11.55	11.55	134245	15.51	647	134245	100.00
GPIL	EQ	06-Jun-2023	360.00	361.10	365.00	358.20	359.50	359.25	360.01	175602	632.18	4257	102747	58.51
GPPL	EQ	06-Jun-2023	111.30	111.85	112.00	110.05	110.75	110.85	110.66	967772	1070.96	4376	655406	67.72
GPTINFRA	EQ	06-Jun-2023	58.45	58.30	58.80	56.30	57.40	57.25	57.13	54877	31.35	707	37086	67.58
GRANULES	EQ	06-Jun-2023	284.75	285.00	285.00	280.05	282.35	282.30	281.71	783520	2207.23	17390	376238	48.02
GRAPHITE	EQ	06-Jun-2023	374.90	371.20	377.60	370.25	372.00	372.35	372.95	903519	3369.70	13921	214751	23.77
GRASIM	EQ	06-Jun-2023	1734.50	1739.90	1775.00	1737.45	1764.00	1766.40	1761.98	1028018	18113.51	37434	536327	52.17
GRAUWEIL	EQ	06-Jun-2023	107.05	107.30	111.65	106.80	110.50	110.25	109.21	585277	639.21	4745	303597	51.87
GRAVITA	EQ	06-Jun-2023	628.15	632.00	633.80	581.80	596.40	589.80	593.27	1963930	11651.44	15940	1408945	71.74
GRCL	SM	06-Jun-2023	41.50	45.55	47.00	45.05	45.05	45.05	45.87	12000	5.50	3	12000	100.00
GREAVESCOT	EQ	06-Jun-2023	135.25	135.95	137.40	133.30	134.95	135.10	135.26	1787183	2417.31	13279	808548	45.24
GREENLAM	EQ	06-Jun-2023	376.05	376.65	378.90	363.75	378.00	376.95	371.95	73017	271.59	2898	40388	55.31
GREENPANEL	EQ	06-Jun-2023	325.75	327.50	327.50	320.05	322.00	323.65	323.37	157293	508.64	7579	85658	54.46
GREENPLY	EQ	06-Jun-2023	164.05	164.25	164.80	162.15	162.90	162.90	163.40	96170	157.14	2425	47984	49.89
GREENPOWER	EQ	06-Jun-2023	9.00	9.00	9.10	8.95	9.00	9.00	9.01	2641908	238.00	1996	925528	35.03
GRINDWELL	EQ	06-Jun-2023	2089.35	2085.00	2097.45	2047.80	2054.90	2056.70	2062.94	19318	398.52	6610	10958	56.72
GRINFRA	EQ	06-Jun-2023	1275.90	1288.80	1288.80	1235.65	1267.00	1265.90	1260.53	31447	396.40	2807	19590	62.30
GRMOVER	EQ	06-Jun-2023	167.40	168.40	180.90	168.40	179.00	179.05	176.79	101335	179.15	1792	72320	71.37
GROBTEA	EQ	06-Jun-2023	770.95	767.05	786.00	757.35	786.00	786.00	777.25	38	0.30	11	36	94.74
GRPLTD	EQ	06-Jun-2023	3827.95	3825.00	3861.05	3780.00	3800.00	3809.60	3811.92	550	20.97	61	511	92.91
GRSE	EQ	06-Jun-2023	505.00	506.00	523.40	495.90	507.35	508.20	509.92	2671455	13622.41	49835	391892	14.67
GRWRHITECH	EQ	06-Jun-2023	774.75	774.15	805.20	756.70	800.00	799.30	788.77	73846	582.48	5622	39676	53.73
GSFC	EQ	06-Jun-2023	161.90	162.00	162.75	159.55	160.50	160.50	160.85	1671056	2687.93	9939	755167	45.19
GSLSU	EQ	06-Jun-2023	201.25	201.95	212.40	199.00	205.00	204.65	202.66	1138189	2306.69	12888	688185	60.46
GSPL	EQ	06-Jun-2023	296.60	297.00	298.20	293.50	294.95	295.00	295.47	152690	451.15	4407	82996	54.36
GSS	EQ	06-Jun-2023	185.65	186.85	187.00	182.00	184.80	185.20	184.54	42133	77.75	824	21192	50.30
GSTL	SM	06-Jun-2023	84.70	80.50	80.50	80.50	80.50	80.50	80.50	12000	9.66	7	12000	100.00
GTL	EQ	06-Jun-2023	5.95	6.00	6.00	5.85	5.95	5.90	5.91	287676	16.99	526	191498	66.57
GTLINFRA	EQ	06-Jun-2023	0.80	0.80	0.85	0.75	0.85	0.80	0.81	14694797	119.31	7549	8734735	59.44
GTPL	EQ	06-Jun-2023	109.05	109.60	111.00	108.15	109.95	109.40	109.73	35791	39.27	883	19362	54.10
GUFICBIO	EQ	06-Jun-2023	197.05	197.10	198.35	193.55	197.00	196.05	195.54	130339	254.86	3219	78980	60.60
GUJALKALI	EQ	06-Jun-2023	648.80	649.05	655.00	646.10	651.00	651.70	650.88	62561	407.20	6174	30153	48.20
GUJAPOLLO	EQ	06-Jun-2023	194.55	198.95	198.95	194.30	194.30	194.55	195.75	1076	2.11	64	648	60.22
GUJGASLTD	EQ	06-Jun-2023	475.30	476.80	479.80	471.25	479.15	479.10	476.10	705664	3359.69	12684	336211	47.64
GUJRAFFIA	BE	06-Jun-2023	29.00	29.00	29.45	28.80	28.80	28.80	28.90	555	0.16	10	-	-
GULFOILLUB	EQ	06-Jun-2023	456.70	458.90	460.95	455.00	460.80	459.55	458.20	22904	104.95	3485	10333	45.11
GULFPETRO	EQ	06-Jun-2023	37.25	37.70	38.85	36.90	38.30	38.30	37.66	403368	151.91	1206	326402	80.92
GULPOLY	EQ	06-Jun-2023	274.70	276.70	280.00	273.00	276.00	274.95	275.91	77253	213.15	2944	43096	55.79
GVKPIL	EQ	06-Jun-2023	2.40	2.45	2.50	2.40	2.50	2.45	2.44	1230855	29.97	910	714549	58.05
HAL	EQ	06-Jun-2023	3283.50	3292.00	3440.00	3289.00	3418.45	3413.10	3369.84	2317423	78093.35	136506	665124	28.70
HAPPSTMNDS	EQ	06-Jun-2023	928.45	932.90	932.90	910.00	915.00	912.65	916.18	200763	1839.36	12752	90705	45.18
HARDWYN	EQ	06-Jun-2023	51.10	47.20	56.20	46.00	54.00	54.00	53.41	6193022	3307.88	23640	1685990	27.22
HARIOMPIPE	EQ	06-Jun-2023	655.50	659.95	659.95	638.00	638.60	639.95	645.21	74415	480.13	4950	46294	62.21
HARRMALAYA	EQ	06-Jun-2023	120.70	121.55	125.00	121.05	123.85	123.75	123.29	30263	37.31	666	13756	45.45
HARSHA	EQ	06-Jun-2023	443.00	444.85	448.00	434.55	438.10	437.75	441.04	93223	411.15	4312	45571	48.88
HATHWAY	EQ	06-Jun-2023	14.35	14.35	14.40	14.00	14.15	14.10	14.15	2463273	348.65	3519	1247809	50.66
HATSUN	EQ	06-Jun-2023	879.85	879.85	895.00	875.05	878.00	877.45	880.09	4597	40.46	713	2804	61.00
HAVELLS	EQ	06-Jun-2023	1347.20	1349.90	1352.90	1321.90	1334.05	1334.60	1336.19	796420	10641.70	32533	466135	58.53
HAVISHA	BE	06-Jun-2023	1.80	1.80	1.80	1.75	1.75	1.75	1.75	67292	1.18	60	-	-
HBANKETF	EQ	06-Jun-2023	446.24	450.98	450.98	439.14	446.02	445.63	445.54	1432	6.38	84	1105	77.16
HBLPOWER	EQ	06-Jun-2023	120.95	121.85	139.40	121.10	137.85	136.00	130.72	26902813	35166.47	113136	5978510	22.22
HBSL	EQ	06-Jun-2023	47.35	46.30	48.70	46.20	47.05	47.15	47.46	5274	2.50	348	1236	23.44
HCC	EQ	06-Jun-2023	18.80	18.95	18.95	18.30	18.40	18.40	18.55	13933542	2584.49	8102	5793389	41.58
HCG	EQ	06-Jun-2023	320.50	321.95	322.90	314.50	314.55	316.30	319.23	82835	264.44	2836	41060	49.57
HCL-INSYS	EQ	06-Jun-2023	13.95	14.10	14.10	13.60	13.70	13.70	13.83	492891	68.19	1747	254027	51.54
HCLTECH	EQ	06-Jun-2023	1138.30	1130.00	1132.30	1113.75	1127.50	1128.60	1122.72	1943605	21821.29	87648	1300773	66.93
HDFC	EQ	06-Jun-2023	2644.80	2645.95	2649.00	2624.85	2641.60	2635.35	2634.68	4846536	127690.47	93140	3076311	63.47
HDFC	W3	06-Jun-2023	472.05	468.00	470.00	453.10	468.00	461.80	460.76	109200	503.15	76	102600	93.96
HDFCAMC	EQ	06-Jun-2023	1963.10	1967.00	1976.60	1958.00	1974.00	1971.90	1967.65	160999	3167.90	13981	67172	41.72
HDFCBANK	EQ	06-Jun-2023	1604.40	1607.65	1609.85	1592.25	1605.00	1599.40	1598.09	16091426	257156.16	233706	5098265	31.68
HDFCBSE500	EQ	06-Jun-2023	27.51	27.51	28.20	26.83	27.70	27.71	27.54	4459	1.23	145	3437	77.08
HDFCGROWTH	EQ	06-Jun-2023	94.50	94.35	94.38	93.32	94.00	93.71	93.69	2264	2.12	55	1519	67.09
HDFCLIFE	EQ	06-Jun-2023	574.15	574.15	582.75	567.90	582.60	579.70	574.21	3334157	19144.95	77937	1778483	53.34
HDFCMFGETF	EQ	06-Jun-2023	52.40	52.88	52.88	52.51	52.86	52.66	52.65	942332	496.12	1252	767089	81.40
HDFCMID150	EQ	06-Jun-2023	127.31	127.55	127.86	127.01	127.86	127.56	127.50	775	0.99	19	618	79.74
HDFCMOMENT	EQ	06-Jun-2023	207.10	207.99	209.00	206.36	209.00	208.00	207.24	3066	6.35	37	2690	87.74
HDFCNEXT50	EQ	06-Jun-2023	423.80	425.15	428.12	425.15	427.45	427.45	427.11	912	3.90	32	898	98.46
HDFCNIF100	EQ	06-Jun-2023	186.84	186.41	199.00	186.41	199.00	191.20	187.30	80	0.15	8	40	50.00
HDFCNIFETF	EQ	06-Jun-2023	202.67	202.42	202.67	201.20	201.72	201.88	201.86	23531	47.50	342	21289	90.47
HDFCNIFIT	EQ	06-Jun-2023	296.99	292.67	292.67	286.92	288.90	288.81	287.20	109493	314.46	260	103291	94.34
HDFCPVTBAN	EQ	06-Jun-2023	226.40	225.99	226.00	222.63	222.63	223.84	224.86	279	0.63	11	164	58.78
HDFCQUAL	EQ	06-Jun-2023	42.29	42.29	42.29	41.67	41.85	41.85	41.91	11694	4.90	100	6278	53.69
HDFCSENETF	EQ	06-Jun-2023	686.23	692.47	692.47	684.31	686.39	686.32	686.98	919	6.31	118	809	88.03
HDFCSILVER	EQ	06-Jun-2023	70.66	71.38	71.38	70.40	70.56	70.71	70.69	169105	119.55	270	62798	37.14
HDFCSML250	EQ	06-Jun-2023	101.01	101.79	101.80	100.63	101.35	101.38	101.19	114698	116.07	694	70705	61.64
HDFCVALUE	EQ	06-Jun-2023	96.72	97.00	97.00	96.00	96.50	96.50	96.61	547	0.53	27	532	97.26
HDIL	BZ	06-Jun-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	46479	1.28	112	-	-
HEADSUP	EQ	06-Jun-2023	12.80	12.75	12.95	12.70	12.80	12.80	12.82	26491	3.40	200	14713	55.54
HEALTHY	EQ	06-Jun-2023	8.39	8.42	8.48	8.38	8.48	8.46	8.43	73367	6.18	296	57506	78.38
HECPROJECT	EQ	06-Jun-2023	37.95	39.95	41.60	38.15	41.00	41.10	40.90	46939	19.20	458	22174	47.24
HEG	EQ	06-Jun-2023	1294.70	1299.95	1307.25	1275.05	1288.20	1290.25	1288.20	183003	2357.45	9940	54035	29.53
HEIDELBERG	EQ	06-Jun-2023	169.90	171.35	179.00	170.90	175.80	175.45	175.89	1266635	2227.86	13866	607300	47.95
HEMIPROP	EQ	06-Jun-2023	99.90	100.30	100.75	98.50	98.80	98.70	99.49	386083	384.11	2651	220818	57.19
HERANBA	EQ	06-Jun-2023	337.90	339.00	347.10	339.00	343.80	342.75	342.89	54038	185.29	3781	23910	44.25
HERCULES	EQ	06-Jun-2023	266.50	267.55	277.50	267.50	271.10	271.25	273.59	142908	390.99	4350	55684	38.96
HERITGFOOD	EQ	06-Jun-2023	203.65	203.00	209.70	203.00	209.00	206.85	205.72	222991	458.73	4312	105159	47.16
HEROMOTOCO	EQ	06-Jun-2023	2870.60	2870.00	2912.00	2860.95	2910.70	2904.80	2899.46	729992	21165.81	46827	425647	58.31
HESTERBIO	EQ	06-Jun-2023	1638.50	1638.55	1660.05	1621.00	1660.00	1647.20	1629.14	4756	77.48	417	3936	82.76
HEUBACHIND	EQ	06-Jun-2023	313.60	314.55	315.70	310.90	313.20	313.05	313.36	9373	29.37	735	5708	60.90
HEXATRADEX	EQ	06-Jun-2023	150.40	150.75	153.55	142.95	143.15	145.20	145.44	8740	12.71	386	5296	60.59
HFCL	EQ	06-Jun-2023	67.50	67.75	68.20	66.75	66.90	67.05	67.37	3520611	2371.95	11836	1360743	38.65
HGINFRA	EQ	06-Jun-2023	955.90	959.95	963.15	944.00	944.55	947.00	953.87	99350	947.67	8303	43962	44.25
HGS	EQ	06-Jun-2023	1123.95	1141.85	1141.85	1113.10	1116.60	1116.10	1121.65	13805	154.84	1805	7368	53.37
HIKAL	EQ	06-Jun-2023	321.90	323.90	328.50	314.50	324.90	326.10	321.91	608780	1959.74	12996	250004	41.07
HIL	EQ	06-Jun-2023	2925.95	2925.00	3064.95	2922.05	3029.00	3014.15	3005.18	56951	1711.48	9634	26161	45.94
HILTON	EQ	06-Jun-2023	159.10	161.80	162.50	157.00	158.15	158.80	159.82	202642	323.86	1516	66502	32.82
HIMATSEIDE	EQ	06-Jun-2023	103.00	103.55	105.80	103.15	104.75	104.50	104.46	1052936	1099.92	7242	404803	38.45
HINDALCO	EQ	06-Jun-2023	419.70	419.70	422.00	413.80	416.10	415.55	416.69	4383684	18266.33	54077	2262441	51.61
HINDCOMPOS	EQ	06-Jun-2023	331.80	342.00	342.00	331.30	334.90	333.40	334.72	6728	22.52	609	4270	63.47
HINDCON	EQ	06-Jun-2023	89.15	89.90	94.85	88.65	94.00	92.75	92.14	26301	24.23	375	15386	58.50
HINDCOPPER	EQ	06-Jun-2023	114.35	114.20	115.60	112.85	113.55	113.65	114.33	5189783	5933.48	18824	1646019	31.72
HINDMOTORS	EQ	06-Jun-2023	14.70	14.90	14.90	14.55	14.60	14.70	14.72	343906	50.63	1066	214223	62.29
HINDNATGLS	BE	06-Jun-2023	11.80	12.25	12.35	11.60	12.35	12.35	12.32	305552	37.65	165	-	-
HINDOILEXP	EQ	06-Jun-2023	196.20	196.75	199.20	192.55	197.00	197.80	196.66	1569353	3086.22	13248	479291	30.54
HINDPETRO	EQ	06-Jun-2023	256.50	256.95	263.25	256.60	262.85	262.35	260.29	2859015	7441.76	34867	1233550	43.15
HINDUNILVR	EQ	06-Jun-2023	2695.80	2700.00	2707.90	2670.15	2693.00	2691.15	2685.00	655372	17596.76	45982	353505	53.94
HINDWAREAP	EQ	06-Jun-2023	508.50	512.85	530.00	511.75	527.00	522.30	522.47	128260	670.12	3590	76817	59.89
HINDZINC	EQ	06-Jun-2023	306.90	308.00	309.40	306.40	307.05	307.05	307.58	255148	784.77	8327	148191	58.08
HIRECT	EQ	06-Jun-2023	282.35	283.00	299.90	278.00	298.00	295.50	289.39	51359	148.63	2754	34394	66.97
HISARMETAL	EQ	06-Jun-2023	136.80	136.95	138.80	136.05	137.50	137.10	137.21	21268	29.18	628	13739	64.60
HITECH	EQ	06-Jun-2023	80.05	80.55	81.90	79.55	79.60	79.90	80.51	424741	341.96	3177	254987	60.03
HITECHCORP	EQ	06-Jun-2023	204.65	205.55	213.45	204.95	209.90	209.90	208.91	16237	33.92	670	12701	78.22
HITECHGEAR	EQ	06-Jun-2023	385.30	398.00	400.70	361.50	367.75	367.35	379.77	309708	1176.19	10431	105483	34.06
HLEGLAS	EQ	06-Jun-2023	665.45	670.90	685.90	670.00	679.75	678.70	678.32	204689	1388.44	10437	71868	35.11
HLVLTD	EQ	06-Jun-2023	11.85	11.95	12.20	11.80	12.00	11.95	12.05	578656	69.73	1069	426706	73.74
HMT	BZ	06-Jun-2023	33.15	33.15	34.80	32.55	33.00	33.40	33.96	36660	12.45	219	-	-
HMVL	EQ	06-Jun-2023	64.10	64.50	65.80	63.50	64.55	64.20	64.34	97145	62.50	1380	50634	52.12
HNDFDS	EQ	06-Jun-2023	564.10	570.00	570.50	558.05	564.50	561.50	563.41	90764	511.37	5856	66421	73.18
HNGSNGBEES	EQ	06-Jun-2023	277.60	278.01	278.96	272.00	272.60	272.35	273.39	97042	265.30	2950	76081	78.40
HOMEFIRST	EQ	06-Jun-2023	768.25	762.00	787.00	762.00	778.60	779.80	774.71	212018	1642.51	13770	134998	63.67
HOMESFY	SM	06-Jun-2023	413.20	413.20	419.00	400.00	419.00	418.95	409.99	3300	13.53	8	2700	81.82
HONAUT	EQ	06-Jun-2023	41132.50	41100.00	41385.70	40555.00	40949.00	40899.85	40892.35	3077	1258.26	1477	1550	50.37
HONDAPOWER	EQ	06-Jun-2023	2158.60	2179.95	2179.95	2147.55	2178.00	2173.85	2170.43	7978	173.16	1899	4059	50.88
HOVS	EQ	06-Jun-2023	45.75	45.75	46.40	45.30	45.95	45.60	45.81	8885	4.07	113	5734	64.54
HPAL	EQ	06-Jun-2023	439.00	443.40	451.40	436.00	437.20	439.25	440.50	97695	430.35	5153	47954	49.09
HPIL	EQ	06-Jun-2023	88.60	92.60	92.60	88.45	90.35	89.15	89.08	4785	4.26	79	4339	90.68
HPL	EQ	06-Jun-2023	99.20	100.20	102.30	99.20	100.20	100.20	100.78	377201	380.16	5917	172962	45.85
HSCL	EQ	06-Jun-2023	131.70	132.40	132.40	129.10	131.65	131.30	130.60	2262516	2954.88	16633	806612	35.65
HTMEDIA	EQ	06-Jun-2023	19.65	19.50	20.05	19.35	19.40	19.55	19.55	92301	18.05	621	54372	58.91
HUBTOWN	EQ	06-Jun-2023	42.50	42.50	44.60	42.10	44.60	44.60	43.46	75101	32.64	591	45575	60.68
HUDCO	EQ	06-Jun-2023	61.80	61.95	61.95	60.15	60.75	60.75	60.95	7380074	4497.99	18438	2867335	38.85
HUDCO	N2	06-Jun-2023	1117.46	1117.46	1127.90	1117.46	1127.90	1127.90	1119.20	12	0.13	2	12	100.00
HUDCO	N5	06-Jun-2023	1104.01	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	30	0.33	1	30	100.00
HUDCO	N8	06-Jun-2023	1155.00	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	2	0.02	2	1	50.00
HUDCO	N9	06-Jun-2023	1164.53	1160.00	1160.00	1159.50	1159.50	1159.97	1159.98	21	0.24	2	21	100.00
HUDCO	ND	06-Jun-2023	1195.50	1200.00	1200.00	1195.10	1196.00	1196.00	1196.17	1205	14.41	14	1180	97.93
HUHTAMAKI	EQ	06-Jun-2023	276.90	278.45	282.30	271.90	274.90	273.20	277.12	184616	511.60	6486	27301	14.79
HYBRIDFIN	BE	06-Jun-2023	8.50	8.75	8.85	8.25	8.85	8.85	8.73	8806	0.77	45	-	-
IBMFNIFTY	EQ	06-Jun-2023	190.99	191.00	193.46	190.11	190.11	190.59	191.63	1046	2.00	101	206	19.69
IBREALEST	EQ	06-Jun-2023	69.65	69.70	70.10	66.60	67.10	67.00	67.97	6201693	4215.08	19298	2508592	40.45
IBUCCREDIT	N7	06-Jun-2023	994.98	983.00	983.00	983.00	983.00	983.00	983.00	50	0.49	3	50	100.00
IBUCCREDIT	NB	06-Jun-2023	960.00	960.00	960.00	960.00	960.00	960.00	960.00	46	0.44	3	46	100.00
IBUCCREDIT	ND	06-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	06-Jun-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
IBUCCREDIT	NO	06-Jun-2023	995.00	990.00	990.00	990.00	990.00	990.00	990.00	160	1.58	1	160	100.00
IBULHSGFIN	AB	06-Jun-2023	975.00	925.00	925.00	925.00	925.00	925.00	925.00	10	0.09	1	10	100.00
IBULHSGFIN	AC	06-Jun-2023	915.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	06-Jun-2023	114.20	114.25	114.45	112.60	113.00	112.90	113.17	4715837	5337.02	18002	1929183	40.91
IBULHSGFIN	N0	06-Jun-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IBULHSGFIN	N8	06-Jun-2023	950.00	970.00	970.00	970.00	970.00	970.00	970.00	8	0.08	1	8	100.00
IBULHSGFIN	NA	06-Jun-2023	961.00	961.01	961.01	961.00	961.00	961.00	961.00	40	0.38	4	40	100.00
IBULHSGFIN	NH	06-Jun-2023	1037.01	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	20	0.21	2	20	100.00
IBULHSGFIN	NN	06-Jun-2023	1015.55	1017.85	1017.85	1017.84	1017.84	1017.84	1017.85	8	0.08	2	8	100.00
IBULHSGFIN	NS	06-Jun-2023	975.00	900.55	970.00	900.55	960.60	960.94	930.94	224	2.09	11	135	60.27
IBULHSGFIN	Y3	06-Jun-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	15	0.15	1	15	100.00
IBULHSGFIN	YK	06-Jun-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	25	0.24	1	25	100.00
IBULHSGFIN	YV	06-Jun-2023	996.80	1001.00	1018.20	1001.00	1018.20	1018.20	1012.47	150	1.52	8	121	80.67
IBULHSGFIN	Z2	06-Jun-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	7	0.07	1	7	100.00
IBULHSGFIN	ZW	06-Jun-2023	965.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
ICDSLTD	BE	06-Jun-2023	27.20	27.90	27.90	26.05	26.90	26.90	26.72	1096	0.29	16	-	-
ICEMAKE	EQ	06-Jun-2023	387.00	406.35	406.35	392.55	406.35	406.35	404.36	149451	604.31	1878	88920	59.50
ICICI10GS	EQ	06-Jun-2023	216.87	216.50	217.00	216.50	216.50	216.75	216.75	43	0.09	17	2	4.65
ICICI500	EQ	06-Jun-2023	26.62	26.94	26.94	26.27	26.67	26.62	26.58	629301	167.26	508	593430	94.30
ICICI5GSEC	EQ	06-Jun-2023	53.25	53.25	53.25	52.80	53.23	53.22	53.11	965	0.51	22	560	58.03
ICICIALPLV	EQ	06-Jun-2023	187.07	188.55	188.55	187.07	187.61	187.74	187.52	3314	6.21	399	2400	72.42
ICICIAUTO	EQ	06-Jun-2023	147.33	148.49	148.90	147.45	148.90	148.85	148.39	15697	23.29	227	7011	44.66
ICICIB22	EQ	06-Jun-2023	63.93	64.30	64.40	63.52	64.15	64.11	64.07	224503	143.83	2152	154196	68.68
ICICIBANK	EQ	06-Jun-2023	946.75	946.50	947.80	938.10	942.60	942.10	941.11	11894330	111938.69	140147	3828216	32.19
ICICIBANKN	EQ	06-Jun-2023	44.46	43.15	44.99	43.15	44.59	44.53	44.46	32082	14.26	353	21278	66.32
ICICIBANKP	EQ	06-Jun-2023	224.24	225.25	225.25	223.61	224.15	224.14	224.28	2294	5.14	101	1626	70.88
ICICICOMMO	EQ	06-Jun-2023	58.75	58.89	59.21	58.76	59.21	59.14	59.01	26804	15.82	88	19859	74.09
ICICICONSU	EQ	06-Jun-2023	81.53	81.62	81.99	81.57	81.77	81.77	81.85	119	0.10	11	59	49.58
ICICIFIN	EQ	06-Jun-2023	17.86	18.22	18.30	17.58	17.97	17.94	17.88	13648	2.44	80	8950	65.58
ICICIFMCG	EQ	06-Jun-2023	526.40	532.98	532.98	522.70	525.64	525.12	524.57	5333	27.98	264	3574	67.02
ICICIGI	EQ	06-Jun-2023	1226.25	1220.10	1239.60	1214.00	1235.10	1237.75	1232.06	386992	4767.98	46081	230613	59.59
ICICIGOLD	EQ	06-Jun-2023	52.25	53.80	53.80	52.39	52.54	52.63	52.55	225873	118.70	4445	176150	77.99
ICICIINFRA	EQ	06-Jun-2023	55.78	55.92	56.19	55.77	56.12	55.99	55.96	1195	0.67	50	865	72.38
ICICILIQ	EQ	06-Jun-2023	999.99	1000.01	1000.01	999.95	999.99	999.99	1000.00	126840	1268.40	451	97134	76.58
ICICILOVOL	EQ	06-Jun-2023	150.96	155.50	155.50	146.45	151.80	151.65	151.35	28663	43.38	896	25344	88.42
ICICIM150	EQ	06-Jun-2023	130.10	130.11	130.40	129.50	130.23	129.89	129.90	26913	34.96	620	17704	65.78
ICICIMCAP	EQ	06-Jun-2023	106.45	105.40	107.40	105.40	106.28	106.23	106.03	9311	9.87	180	7281	78.20
ICICIMOM30	EQ	06-Jun-2023	20.94	21.38	21.38	20.95	21.11	21.10	21.05	36998	7.79	81	34138	92.27
ICICINF100	EQ	06-Jun-2023	203.18	209.30	209.30	201.66	202.80	202.71	202.54	8242	16.69	497	6387	77.49
ICICINIFTY	EQ	06-Jun-2023	203.21	203.50	203.50	202.37	203.17	202.92	202.77	79025	160.24	4855	50265	63.61
ICICINV20	EQ	06-Jun-2023	105.59	106.48	106.48	104.50	104.94	104.95	104.89	44664	46.85	1273	37834	84.71
ICICINXT50	EQ	06-Jun-2023	43.83	42.50	45.15	42.50	43.96	43.87	43.93	77486	34.04	1016	53930	69.60
ICICIPHARM	EQ	06-Jun-2023	84.13	84.41	85.00	83.94	85.00	84.77	84.41	18028	15.22	115	15004	83.23
ICICIPRULI	EQ	06-Jun-2023	485.75	488.00	498.30	482.65	495.60	496.70	492.72	3029195	14925.41	48649	1672508	55.21
ICICISENSX	EQ	06-Jun-2023	694.43	694.46	697.10	693.15	694.55	695.21	694.70	1195	8.30	100	889	74.39
ICICISILVE	EQ	06-Jun-2023	73.19	73.49	73.59	73.02	73.33	73.13	73.20	104353	76.39	613	69861	66.95
ICICITECH	EQ	06-Jun-2023	30.59	30.57	30.57	29.81	30.03	29.99	29.97	769106	230.51	1891	451916	58.76
ICIL	EQ	06-Jun-2023	210.85	210.85	210.90	199.50	201.00	201.35	203.28	1305797	2654.42	16146	458433	35.11
ICRA	EQ	06-Jun-2023	4899.95	4953.00	4954.90	4863.00	4882.00	4891.40	4894.20	1912	93.58	347	1567	81.96
IDBI	EQ	06-Jun-2023	55.90	56.00	56.15	55.20	55.45	55.40	55.51	3978916	2208.51	8039	1939557	48.75
IDBIGOLD	EQ	06-Jun-2023	5464.00	5496.60	5540.00	5485.00	5519.00	5512.65	5506.96	128	7.05	59	70	54.69
IDEA	EQ	06-Jun-2023	7.15	7.15	7.15	7.00	7.10	7.05	7.09	35549017	2519.12	42667	10121576	28.47
IDFC	EQ	06-Jun-2023	100.00	100.60	102.60	99.25	101.90	102.00	101.07	6494767	6564.41	21830	2914261	44.87
IDFCFIRSTB	EQ	06-Jun-2023	73.70	73.95	74.15	73.05	73.85	73.80	73.69	24524411	18072.55	149412	8579348	34.98
IDFNIFTYET	EQ	06-Jun-2023	198.11	199.00	199.00	197.30	197.51	197.51	198.85	1350	2.68	21	1317	97.56
IEL	EQ	06-Jun-2023	8.50	8.60	8.90	8.45	8.65	8.60	8.68	350078	30.40	707	207151	59.17
IEX	EQ	06-Jun-2023	153.20	153.75	153.75	146.60	147.45	147.20	148.72	11143867	16573.51	95709	4925638	44.20
IFBAGRO	EQ	06-Jun-2023	485.55	490.00	505.85	486.55	502.00	498.65	497.71	9259	46.08	688	5213	56.30
IFBIND	EQ	06-Jun-2023	799.95	800.00	836.00	792.15	801.00	803.15	805.55	633850	5105.99	14576	474976	74.94
IFCI	EQ	06-Jun-2023	11.40	11.40	11.50	11.25	11.30	11.30	11.34	2986546	338.64	2139	1248658	41.81
IFCI	NH	06-Jun-2023	1048.32	1054.00	1054.00	1050.00	1050.00	1051.03	1052.32	403	4.24	14	373	92.56
IFGLEXPOR	EQ	06-Jun-2023	321.55	324.55	332.65	319.00	325.00	323.90	324.06	74121	240.20	4007	40643	54.83
IGARASHI	EQ	06-Jun-2023	496.20	487.50	511.50	481.55	492.00	491.30	498.31	443827	2211.65	16531	114379	25.77
IGL	EQ	06-Jun-2023	463.55	464.85	467.15	459.15	462.45	462.70	463.11	1057557	4897.66	15649	525372	49.68
IGPL	EQ	06-Jun-2023	459.05	461.35	467.45	461.05	466.00	465.30	463.54	25129	116.48	584	19524	77.70
IIFCL	N2	06-Jun-2023	1044.50	1049.95	1049.95	1049.95	1049.95	1049.95	1049.95	10	0.10	1	10	100.00
IIFL	EQ	06-Jun-2023	470.50	470.50	482.35	470.50	475.60	476.25	476.79	749983	3575.85	17362	273854	36.51
IIFL	N6	06-Jun-2023	1049.90	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	140	1.43	2	140	100.00
IIFL	NE	06-Jun-2023	1015.00	1007.00	1015.00	1006.10	1007.00	1011.00	1006.81	145	1.46	6	145	100.00
IIFL	NF	06-Jun-2023	999.92	1000.00	1002.79	998.55	1000.00	1000.00	1000.37	518	5.18	15	518	100.00
IIFL	NG	06-Jun-2023	1154.00	1130.00	1150.00	1130.00	1150.00	1150.00	1138.00	500	5.69	7	500	100.00
IIFL	NH	06-Jun-2023	1046.32	1045.55	1049.00	1045.55	1049.00	1047.94	1047.94	100	1.05	4	100	100.00
IIFL	NI	06-Jun-2023	1133.40	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	25	0.28	1	25	100.00
IIFL	NJ	06-Jun-2023	1042.80	1042.80	1042.80	1020.20	1042.80	1040.46	1040.38	190	1.98	5	180	94.74
IIFL	NK	06-Jun-2023	1072.85	1122.55	1122.55	1122.55	1122.55	1122.55	1122.55	20	0.22	2	20	100.00
IIFL	NL	06-Jun-2023	973.00	973.00	973.00	971.80	973.00	973.00	972.45	348	3.38	9	348	100.00
IIFL	NM	06-Jun-2023	1042.27	1040.00	1050.00	1040.00	1050.00	1044.75	1044.75	100	1.04	9	100	100.00
IIFL	NO	06-Jun-2023	985.00	994.00	994.00	994.00	994.00	994.00	994.00	85	0.84	3	85	100.00
IIFL	NS	06-Jun-2023	974.90	966.00	974.90	966.00	970.00	970.00	970.98	1555	15.10	30	997	64.12
IIFLSEC	EQ	06-Jun-2023	61.50	61.60	64.20	60.75	61.50	61.80	62.72	1438334	902.10	7606	663098	46.10
IIHFL	N4	06-Jun-2023	1053.00	1057.20	1069.99	1057.20	1069.99	1069.99	1061.46	30	0.32	2	30	100.00
IIHFL	N5	06-Jun-2023	1000.00	1000.00	1002.00	995.42	997.00	997.00	997.26	1409	14.05	18	1404	99.65
IIHFL	N6	06-Jun-2023	1070.00	1070.00	1084.00	1070.00	1084.00	1084.00	1074.89	217	2.33	7	217	100.00
IIHFL	N8	06-Jun-2023	1055.01	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	35	0.37	1	35	100.00
IIHFL	N9	06-Jun-2023	950.00	962.99	962.99	962.99	962.99	962.99	962.99	10	0.10	1	10	100.00
IIHFL	NC	06-Jun-2023	959.90	950.00	950.00	950.00	950.00	950.00	950.00	405	3.85	2	405	100.00
IITL	EQ	06-Jun-2023	103.75	106.85	108.25	100.00	101.20	101.40	103.99	239700	249.28	1497	184781	77.09
IL&FSENGG	BZ	06-Jun-2023	11.65	11.65	12.10	11.55	11.60	11.60	11.67	2667	0.31	31	-	-
IL&FSTRANS	BZ	06-Jun-2023	3.35	3.40	3.40	3.20	3.40	3.40	3.30	18919	0.62	54	-	-
IMAGICAA	EQ	06-Jun-2023	40.75	40.95	41.50	40.70	41.00	41.00	41.09	284562	116.93	1310	191234	67.20
IMFA	EQ	06-Jun-2023	280.45	280.50	284.40	279.10	280.10	279.90	281.34	68515	192.76	2106	46696	68.15
IMPAL	EQ	06-Jun-2023	751.50	757.75	757.75	721.95	737.00	741.25	738.71	5146	38.01	682	2633	51.17
IMPEXFERRO	EQ	06-Jun-2023	3.20	3.35	3.35	3.10	3.20	3.20	3.24	47460	1.54	136	39624	83.49
INCREDIBLE	EQ	06-Jun-2023	23.50	24.00	24.45	22.80	23.00	23.00	23.76	34273	8.14	163	23290	67.95
INDBANK	EQ	06-Jun-2023	25.40	25.65	25.90	25.30	25.80	25.55	25.52	50574	12.90	275	36091	71.36
INDHOTEL	EQ	06-Jun-2023	389.80	391.75	393.90	385.10	391.00	389.25	389.13	5116106	19908.13	60139	3449970	67.43
INDIACEM	EQ	06-Jun-2023	217.90	217.75	221.50	216.35	221.20	220.90	219.89	3741969	8228.22	20006	801696	21.42
INDIAGLYCO	EQ	06-Jun-2023	615.30	616.00	627.50	616.00	622.00	622.25	622.77	65109	405.48	3404	24813	38.11
INDIAMART	EQ	06-Jun-2023	5618.95	5623.00	5639.95	5583.00	5604.00	5605.40	5606.83	51604	2893.35	8407	22924	44.42
INDIANB	EQ	06-Jun-2023	278.90	280.90	281.75	276.35	280.35	280.85	279.07	859872	2399.65	16091	321465	37.39
INDIANCARD	EQ	06-Jun-2023	228.45	232.95	234.45	226.40	228.00	228.10	229.20	3441	7.89	226	2510	72.94
INDIANHUME	EQ	06-Jun-2023	166.20	167.50	174.70	164.35	172.65	172.30	170.32	567672	966.84	9337	247300	43.56
INDIGO	EQ	06-Jun-2023	2402.75	2410.00	2413.50	2383.25	2408.00	2410.40	2401.37	286207	6872.90	19049	149810	52.34
INDIGOPNTS	EQ	06-Jun-2023	1472.80	1472.90	1483.50	1459.40	1472.80	1466.90	1469.38	40911	601.14	5591	15924	38.92
INDIGRID	IV	06-Jun-2023	136.64	137.00	138.29	135.95	136.00	136.14	136.79	141270	193.25	940	127784	90.45
INDIGRID	NJ	06-Jun-2023	1010.00	1009.99	1017.75	1003.50	1017.75	1017.75	1005.43	1301	13.08	21	1274	97.92
INDIGRID	NL	06-Jun-2023	1020.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	40	0.40	2	40	100.00
INDLMETER	BZ	06-Jun-2023	3.35	3.35	3.35	3.20	3.35	3.35	3.33	1371	0.05	16	-	-
INDNIPPON	EQ	06-Jun-2023	393.40	396.90	401.35	389.50	396.50	397.90	396.44	31176	123.59	1698	18634	59.77
INDOAMIN	EQ	06-Jun-2023	119.35	119.85	123.00	116.85	121.05	120.95	119.24	229551	273.71	3780	88457	38.53
INDOBORAX	EQ	06-Jun-2023	124.10	124.00	127.20	121.65	123.90	123.25	123.93	125856	155.97	2475	78804	62.61
INDOCO	EQ	06-Jun-2023	333.35	335.00	339.95	327.30	332.20	331.20	333.95	362010	1208.94	11799	115930	32.02
INDORAMA	EQ	06-Jun-2023	49.70	49.80	50.45	47.30	49.05	48.15	48.78	268524	130.99	2779	132314	49.27
INDOSTAR	BE	06-Jun-2023	153.15	154.50	155.60	151.55	155.00	153.95	153.67	176422	271.10	1634	-	-
INDOTECH	EQ	06-Jun-2023	368.65	374.00	374.00	352.00	364.20	365.90	362.27	62869	227.76	2047	32083	51.03
INDOTHAI	EQ	06-Jun-2023	256.30	256.30	259.90	250.00	250.10	252.20	255.23	590	1.51	74	382	64.75
INDOWIND	EQ	06-Jun-2023	10.85	10.95	11.00	10.65	10.80	10.75	10.83	241274	26.14	600	201128	83.36
INDRAMEDCO	BE	06-Jun-2023	90.25	90.25	92.00	89.55	89.55	89.75	90.58	100011	90.59	614	-	-
INDSWFTLAB	EQ	06-Jun-2023	72.75	73.00	73.00	71.65	72.00	71.90	72.14	66455	47.94	521	50863	76.54
INDSWFTLTD	EQ	06-Jun-2023	9.05	9.05	9.45	8.70	9.30	9.20	9.00	53342	4.80	125	24957	46.79
INDTERRAIN	EQ	06-Jun-2023	54.60	54.10	55.50	54.10	55.25	55.15	54.88	65319	35.85	676	38710	59.26
INDUSINDBK	EQ	06-Jun-2023	1301.80	1302.00	1315.90	1300.00	1303.50	1306.00	1309.04	2902701	37997.48	72579	1715363	59.10
INDUSTOWER	EQ	06-Jun-2023	157.65	157.65	158.45	155.55	157.05	157.25	156.97	8295147	13020.83	32959	5377266	64.82
INFIBEAM	EQ	06-Jun-2023	15.10	15.10	15.20	14.80	14.90	14.85	14.91	4068707	606.81	4750	2322378	57.08
INFINIUM	SM	06-Jun-2023	293.25	299.00	302.00	285.50	299.00	297.15	292.28	24000	70.15	22	15000	62.50
INFOBEAN	EQ	06-Jun-2023	460.25	462.10	469.95	460.05	466.70	465.10	464.42	27956	129.83	1500	15527	55.54
INFOMEDIA	BE	06-Jun-2023	4.60	4.80	4.80	4.80	4.80	4.80	4.80	6	0.00	2	-	-
INFRABEES	EQ	06-Jun-2023	568.50	569.52	572.67	569.31	571.35	570.80	570.55	3190	18.20	165	2700	84.64
INFY	EQ	06-Jun-2023	1304.50	1288.60	1288.60	1273.00	1281.00	1279.00	1278.94	10008100	127997.83	429482	6933560	69.28
INGERRAND	EQ	06-Jun-2023	2715.35	2715.35	2770.00	2710.60	2743.00	2738.15	2739.19	15185	415.95	3834	6736	44.36
INNOVANA	SM	06-Jun-2023	343.50	354.75	354.75	354.00	354.00	354.00	354.50	1200	4.25	2	1200	100.00
INOXGREEN	EQ	06-Jun-2023	49.85	49.85	50.90	47.50	47.90	47.85	49.48	3603894	1783.23	10713	2301269	63.86
INOXWIND	EQ	06-Jun-2023	138.10	134.60	143.45	134.00	138.15	138.35	139.34	1785090	2487.26	8987	820558	45.97
INSECTICID	EQ	06-Jun-2023	444.00	446.25	457.00	445.05	453.70	451.55	450.69	38573	173.84	3346	20909	54.21
INSPIRISYS	EQ	06-Jun-2023	77.20	81.05	81.05	73.35	75.00	74.25	77.93	364002	283.66	2252	151330	41.57
INTELLECT	EQ	06-Jun-2023	597.35	597.00	597.00	584.05	589.75	590.55	589.23	601096	3541.84	15965	181166	30.14
INTENTECH	EQ	06-Jun-2023	64.25	64.00	64.85	63.70	64.40	64.05	64.27	80454	51.71	595	64756	80.49
INTLCONV	EQ	06-Jun-2023	58.00	58.95	61.55	57.65	60.50	60.45	59.55	264534	157.52	2299	170180	64.33
INVENTURE	EQ	06-Jun-2023	1.90	1.90	1.95	1.85	1.90	1.90	1.90	2677184	50.92	1157	1361873	50.87
IOB	EQ	06-Jun-2023	25.05	25.05	25.55	24.75	25.35	25.25	25.01	5981121	1496.03	5214	1896513	31.71
IOC	EQ	06-Jun-2023	89.25	89.40	89.80	88.85	89.40	89.40	89.32	5740801	5127.62	33765	3050888	53.14
IOLCP	EQ	06-Jun-2023	451.20	452.00	456.45	444.25	448.00	446.55	448.22	167576	751.11	6530	70787	42.24
IONEXCHANG	EQ	06-Jun-2023	3943.05	3993.00	4172.65	3988.95	4145.05	4126.50	4098.96	80447	3297.49	13830	28814	35.82
IPCALAB	EQ	06-Jun-2023	725.30	730.00	753.00	719.55	746.80	748.05	737.69	1511180	11147.80	41104	770167	50.96
IPL	EQ	06-Jun-2023	222.70	222.95	233.55	222.95	231.00	230.70	230.19	357171	822.16	8513	156090	43.70
IRB	EQ	06-Jun-2023	28.65	28.65	28.75	28.30	28.35	28.30	28.41	4245332	1205.99	5987	2397582	56.48
IRBINVIT	IV	06-Jun-2023	71.87	71.99	72.15	71.55	71.90	72.10	71.92	147969	106.43	972	135859	91.82
IRCON	EQ	06-Jun-2023	80.05	80.25	82.95	80.10	82.60	82.55	82.04	17708274	14527.50	32415	4613940	26.06
IRCTC	EQ	06-Jun-2023	643.65	643.80	646.45	637.05	644.00	643.00	641.82	882889	5666.55	27151	322676	36.55
IREDA	N5	06-Jun-2023	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	25	0.30	1	25	100.00
IREDA	N7	06-Jun-2023	1150.00	1144.00	1159.90	1144.00	1158.00	1158.00	1155.75	595	6.88	16	530	89.08
IRFC	EQ	06-Jun-2023	31.80	31.85	32.50	31.80	32.35	32.30	32.21	31526798	10154.46	33667	8459574	26.83
IRFC	N2	06-Jun-2023	1144.99	1143.60	1143.60	1140.25	1140.25	1140.25	1142.33	354	4.04	5	354	100.00
IRFC	N7	06-Jun-2023	1031.00	1028.10	1028.10	1028.10	1028.10	1028.10	1028.10	90	0.93	1	90	100.00
IRFC	NA	06-Jun-2023	1171.00	1166.10	1170.00	1166.00	1170.00	1170.00	1166.64	661	7.71	12	636	96.22
IRFC	NC	06-Jun-2023	1167.00	1171.99	1172.00	1171.99	1172.00	1172.00	1172.00	34	0.40	3	34	100.00
IRFC	NE	06-Jun-2023	1199.90	1200.00	1205.00	1189.00	1205.00	1204.00	1197.24	503	6.02	12	503	100.00
IRFC	NI	06-Jun-2023	1083.99	1075.01	1076.06	1075.01	1075.01	1075.01	1075.63	620	6.67	5	400	64.52
IRFC	NJ	06-Jun-2023	1170.00	1179.80	1179.80	1179.68	1179.68	1179.68	1179.74	2	0.02	2	1	50.00
IRFC	NN	06-Jun-2023	1080.01	1080.10	1087.79	1080.01	1081.20	1081.20	1087.19	152	1.65	6	152	100.00
IRFC	NO	06-Jun-2023	1188.31	1180.10	1180.10	1177.10	1180.05	1180.05	1177.82	231	2.72	7	230	99.57
IRIS	EQ	06-Jun-2023	80.55	81.10	82.50	79.45	80.30	80.70	81.10	32467	26.33	294	23315	71.81
IRISDOREME	EQ	06-Jun-2023	391.65	397.50	410.20	390.00	404.30	404.10	394.71	115816	457.14	2871	85803	74.09
ISEC	EQ	06-Jun-2023	516.30	520.65	520.65	512.20	517.25	516.75	517.41	184869	956.53	9678	93280	50.46
ISFT	EQ	06-Jun-2023	138.00	138.10	151.80	138.00	151.80	151.80	149.25	156056	232.91	1392	41426	26.55
ISGEC	EQ	06-Jun-2023	610.05	612.70	618.80	602.25	607.95	605.65	608.94	98200	597.98	4824	46607	47.46
ISHAN	SM	06-Jun-2023	24.30	24.50	25.40	24.50	24.55	24.55	24.76	12800	3.17	7	12800	100.00
ISMTLTD	EQ	06-Jun-2023	76.20	79.00	79.70	77.15	77.85	77.80	78.22	763742	597.36	5968	346656	45.39
ITBEES	EQ	06-Jun-2023	30.63	30.73	30.73	29.87	30.16	30.08	30.08	11928841	3587.93	28214	9660992	80.99
ITC	EQ	06-Jun-2023	440.65	440.80	443.60	440.40	443.45	442.80	441.92	6454486	28523.57	99335	3608189	55.90
ITDC	EQ	06-Jun-2023	328.40	330.00	335.00	327.75	329.90	328.50	330.49	32492	107.38	1247	19375	59.63
ITDCEM	EQ	06-Jun-2023	164.65	164.95	168.40	163.70	165.25	165.25	165.79	1035265	1716.40	13701	440836	42.58
ITI	EQ	06-Jun-2023	108.70	108.70	109.15	107.50	108.50	108.50	108.15	269570	291.55	3052	101481	37.65
IVC	EQ	06-Jun-2023	7.40	7.50	7.60	7.40	7.45	7.50	7.52	567625	42.71	857	412385	72.65
IVP	BE	06-Jun-2023	173.20	174.00	181.00	174.00	175.10	176.00	176.90	20003	35.39	110	-	-
IVZINGOLD	EQ	06-Jun-2023	5293.85	5330.00	5346.55	5329.00	5329.00	5329.90	5332.98	98	5.23	17	86	87.76
IWEL	EQ	06-Jun-2023	1589.80	1548.80	1660.00	1510.00	1622.20	1643.45	1628.30	11024	179.50	949	6195	56.20
IZMO	EQ	06-Jun-2023	212.60	223.20	223.20	223.20	223.20	223.20	223.20	52289	116.71	287	52289	100.00
J&KBANK	EQ	06-Jun-2023	58.05	58.15	58.20	56.50	57.10	56.90	57.05	3196548	1823.55	7207	1322047	41.36
JAGRAN	EQ	06-Jun-2023	73.40	73.90	73.95	71.05	73.30	73.25	72.45	243072	176.10	3112	147481	60.67
JAGSNPHARM	EQ	06-Jun-2023	372.30	376.00	376.00	367.70	371.00	370.50	372.15	15637	58.19	2441	7587	48.52
JAIBALAJI	BE	06-Jun-2023	81.20	81.15	81.15	79.25	79.70	80.30	80.46	50979	41.02	227	-	-
JAICORPLTD	EQ	06-Jun-2023	167.30	168.00	179.70	167.25	175.95	175.70	175.70	7439497	13071.02	48023	1504893	20.23
JAINAM	SM	06-Jun-2023	124.00	124.00	124.00	122.50	124.00	124.00	123.50	3000	3.71	3	3000	100.00
JAIPURKURT	EQ	06-Jun-2023	86.10	85.95	89.00	85.20	85.20	87.00	87.30	8669	7.57	599	2040	23.53
JAMNAAUTO	EQ	06-Jun-2023	100.75	101.00	101.70	100.20	100.65	100.55	100.73	480710	484.20	4629	249560	51.91
JASH	EQ	06-Jun-2023	1115.15	1138.80	1138.80	1107.05	1130.00	1114.20	1124.04	8110	91.16	576	6140	75.71
JAYAGROGN	EQ	06-Jun-2023	200.95	198.10	204.00	197.00	198.25	197.90	198.28	27918	55.35	985	18232	65.31
JAYBARMARU	EQ	06-Jun-2023	187.75	188.95	193.50	187.15	190.30	189.45	190.34	138007	262.69	3562	59275	42.95
JAYNECOIND	EQ	06-Jun-2023	21.90	21.90	22.00	21.80	21.90	21.85	21.87	52750	11.54	141	40957	77.64
JAYSREETEA	EQ	06-Jun-2023	88.50	89.30	89.50	88.20	88.20	88.55	88.86	19253	17.11	376	11531	59.89
JBCHEPHARM	EQ	06-Jun-2023	2119.05	2125.25	2145.00	2111.85	2120.00	2119.85	2124.28	36519	775.76	3940	22530	61.69
JBMA	EQ	06-Jun-2023	804.25	808.25	812.90	798.05	803.00	802.25	805.37	158071	1273.06	7212	76373	48.32
JCHAC	EQ	06-Jun-2023	1023.55	1030.05	1033.70	1022.35	1024.95	1025.05	1026.58	20169	207.05	2239	14307	70.94
JETAIRWAYS	BZ	06-Jun-2023	51.15	51.15	51.80	51.10	51.80	51.45	51.56	25336	13.06	345	-	-
JETFREIGHT	EQ	06-Jun-2023	11.25	11.40	11.40	11.15	11.35	11.30	11.30	68130	7.70	379	44736	65.66
JETKNIT	SM	06-Jun-2023	71.50	71.50	71.50	67.95	67.95	67.95	70.32	4500	3.16	3	4500	100.00
JFLLIFE	SM	06-Jun-2023	39.35	40.00	40.80	40.00	40.80	40.75	40.46	10000	4.05	5	10000	100.00
JHS	EQ	06-Jun-2023	17.00	17.30	17.85	16.70	16.80	16.80	17.24	296673	51.14	577	197177	66.46
JINDALPHOT	EQ	06-Jun-2023	374.50	375.00	397.00	369.00	380.00	377.90	387.09	78495	303.85	3639	29032	36.99
JINDALPOLY	EQ	06-Jun-2023	669.95	669.95	683.00	669.95	675.00	674.40	676.77	49202	332.98	4944	17482	35.53
JINDALSAW	EQ	06-Jun-2023	236.95	236.55	239.65	227.00	237.65	238.00	232.34	2814783	6540.00	32773	857817	30.48
JINDALSTEL	EQ	06-Jun-2023	525.95	525.00	528.20	520.55	522.50	523.05	523.65	2673151	13997.97	47897	1507300	56.39
JINDRILL	EQ	06-Jun-2023	304.80	304.80	314.20	304.10	311.40	311.45	310.16	173442	537.95	4007	94522	54.50
JINDWORLD	EQ	06-Jun-2023	335.40	335.40	344.30	334.35	336.00	339.50	339.02	53916	182.79	2516	25695	47.66
JISLDVREQS	EQ	06-Jun-2023	20.85	20.85	20.90	20.25	20.50	20.50	20.57	54936	11.30	382	43116	78.48
JISLJALEQS	EQ	06-Jun-2023	40.10	40.25	40.75	39.20	39.95	39.85	39.85	5769836	2299.34	10409	2715749	47.07
JITFINFRA	BE	06-Jun-2023	246.45	254.00	258.75	240.20	248.00	250.15	251.41	156368	393.13	833	-	-
JKCEMENT	EQ	06-Jun-2023	3208.40	3230.00	3324.00	3225.00	3237.90	3242.85	3278.92	517120	16955.95	34871	86346	16.70
JKIL	EQ	06-Jun-2023	277.20	281.00	289.90	280.00	285.50	284.90	285.58	504060	1439.49	8842	307394	60.98
JKLAKSHMI	EQ	06-Jun-2023	722.15	723.00	737.40	721.00	732.00	732.15	728.84	429954	3133.66	13404	232384	54.05
JKPAPER	EQ	06-Jun-2023	331.45	332.40	333.25	330.20	331.20	331.05	331.47	270834	897.74	7093	154816	57.16
JKTYRE	EQ	06-Jun-2023	184.70	184.65	186.45	183.20	184.45	184.35	184.67	448490	828.22	6573	170486	38.01
JMA	EQ	06-Jun-2023	71.70	72.70	72.70	69.60	70.35	70.20	70.86	15616	11.07	226	12591	80.63
JMFINANCIL	EQ	06-Jun-2023	72.15	72.45	73.75	71.45	73.10	73.20	72.50	2136684	1549.16	9079	962262	45.04
JOCIL	EQ	06-Jun-2023	189.85	189.70	193.00	187.60	189.95	190.20	190.02	9845	18.71	221	7814	79.37
JPASSOCIAT	EQ	06-Jun-2023	7.25	7.25	7.45	7.25	7.35	7.30	7.32	5279244	386.60	2952	2319496	43.94
JPOLYINVST	EQ	06-Jun-2023	625.25	631.00	647.45	618.25	629.90	627.15	630.89	31441	198.36	2552	18272	58.12
JPPOWER	EQ	06-Jun-2023	5.95	5.95	6.05	5.90	5.95	5.95	5.97	15947312	952.85	6883	8115006	50.89
JSL	EQ	06-Jun-2023	284.25	285.90	302.00	284.15	300.00	300.55	296.09	1387276	4107.64	25799	935004	67.40
JSLL	SM	06-Jun-2023	439.35	443.00	503.50	436.30	475.50	484.35	468.30	61500	288.00	102	47000	76.42
JSWENERGY	EQ	06-Jun-2023	249.60	250.90	265.00	250.30	263.55	263.35	259.03	4108109	10641.41	41511	1400411	34.09
JSWHL	EQ	06-Jun-2023	4186.85	4199.75	4228.00	4195.00	4215.95	4210.55	4210.31	392	16.50	132	227	57.91
JSWISPL	EQ	06-Jun-2023	32.10	32.40	32.40	31.90	32.05	32.10	32.09	674536	216.46	1424	235598	34.93
JSWSTEEL	EQ	06-Jun-2023	712.15	714.00	717.50	708.80	712.30	712.85	712.41	2436996	17361.36	32273	1354507	55.58
JTEKTINDIA	EQ	06-Jun-2023	136.10	137.00	140.70	134.75	137.50	138.75	138.47	1956013	2708.55	12537	618141	31.60
JTLIND	EQ	06-Jun-2023	332.00	333.95	347.55	333.00	340.00	341.30	342.87	621050	2129.42	13093	373424	60.13
JUBLFOOD	EQ	06-Jun-2023	494.00	494.70	494.70	485.05	491.60	490.75	488.82	1177086	5753.81	25288	505213	42.92
JUBLINDS	EQ	06-Jun-2023	464.25	467.00	484.00	466.10	474.50	472.80	474.96	21871	103.88	1752	7727	35.33
JUBLINGREA	EQ	06-Jun-2023	405.20	408.00	413.00	405.05	409.00	409.20	408.14	410448	1675.22	8622	262311	63.91
JUBLPHARMA	EQ	06-Jun-2023	337.95	340.00	342.20	338.00	340.35	340.10	340.29	129458	440.54	4196	85042	65.69
JUNIORBEES	EQ	06-Jun-2023	449.08	462.55	462.55	447.35	451.18	451.11	449.55	108930	489.70	5741	69301	63.62
JUSTDIAL	EQ	06-Jun-2023	716.35	718.00	724.50	711.50	720.00	722.30	717.89	123099	883.72	5594	40122	32.59
JWL	EQ	06-Jun-2023	127.35	128.80	131.20	128.75	130.50	130.75	130.41	999209	1303.07	6052	630296	63.08
JYOTHYLAB	EQ	06-Jun-2023	208.10	207.00	208.85	204.65	205.90	205.60	205.88	197711	407.04	5074	91916	46.49
JYOTISTRUC	BE	06-Jun-2023	8.70	8.30	9.10	8.30	9.10	9.10	8.92	3388084	302.18	938	-	-
KABRAEXTRU	EQ	06-Jun-2023	465.75	468.85	468.85	458.70	463.20	463.35	462.39	59555	275.38	2697	32017	53.76
KAJARIACER	EQ	06-Jun-2023	1259.45	1259.95	1265.70	1219.00	1244.00	1243.00	1239.20	130270	1614.31	10673	71505	54.89
KAKATCEM	EQ	06-Jun-2023	201.30	201.25	207.45	200.20	205.90	205.30	205.06	14585	29.91	745	7032	48.21
KALYANIFRG	BE	06-Jun-2023	239.15	239.00	239.95	232.05	238.00	237.65	237.35	883	2.10	35	-	-
KALYANKJIL	EQ	06-Jun-2023	111.20	111.60	111.60	108.80	110.95	111.10	110.28	2040365	2250.04	10996	529090	25.93
KAMATHOTEL	BE	06-Jun-2023	209.70	209.70	211.95	200.60	208.15	208.60	206.76	89504	185.06	1645	-	-
KAMDHENU	EQ	06-Jun-2023	319.40	321.45	331.95	319.95	328.95	327.95	326.91	283352	926.31	6009	114593	40.44
KAMOPAINTS	EQ	06-Jun-2023	222.30	223.75	227.20	222.00	224.00	223.70	223.96	129501	290.04	10669	32574	25.15
KANANIIND	EQ	06-Jun-2023	8.25	8.25	8.30	7.85	7.85	7.85	7.96	245352	19.54	625	189436	77.21
KANORICHEM	EQ	06-Jun-2023	116.45	116.90	117.25	116.25	116.85	116.85	116.90	21686	25.35	232	17902	82.55
KANPRPLA	EQ	06-Jun-2023	100.15	100.15	101.90	97.05	97.10	97.35	98.52	16432	16.19	388	10981	66.83
KANSAINER	EQ	06-Jun-2023	427.85	429.50	432.00	425.95	427.35	427.40	428.87	94376	404.75	4907	57437	60.86
KAPSTON	EQ	06-Jun-2023	151.05	150.15	150.95	145.05	146.10	147.45	148.12	7104	10.52	419	4364	61.43
KARMAENG	EQ	06-Jun-2023	33.50	33.60	33.90	33.50	33.55	33.55	33.58	3266	1.10	30	3187	97.58
KARURVYSYA	EQ	06-Jun-2023	108.30	108.40	108.95	107.20	108.00	108.35	107.98	1434932	1549.49	7574	760557	53.00
KAUSHALYA	EQ	06-Jun-2023	5.75	5.85	6.30	5.70	6.30	6.30	6.06	767462	46.54	972	445245	58.02
KAVVERITEL	EQ	06-Jun-2023	5.30	5.55	5.55	5.55	5.55	5.55	5.55	2011	0.11	14	2011	100.00
KAYA	EQ	06-Jun-2023	325.00	328.95	329.55	323.05	326.20	327.20	326.77	3753	12.26	354	2337	62.27
KAYNES	EQ	06-Jun-2023	1339.70	1350.00	1427.25	1330.00	1420.00	1418.50	1389.38	232686	3232.88	17985	128853	55.38
KBCGLOBAL	EQ	06-Jun-2023	3.45	3.40	3.55	3.35	3.50	3.50	3.45	9691045	334.44	1763	6302506	65.03
KCK	SM	06-Jun-2023	22.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
KCP	EQ	06-Jun-2023	105.25	104.40	111.80	104.40	109.45	109.50	110.15	818080	901.09	8039	424931	51.94
KCPSUGIND	EQ	06-Jun-2023	23.95	24.10	24.10	23.80	23.95	23.95	23.93	106742	25.55	564	69217	64.85
KDDL	EQ	06-Jun-2023	1315.35	1321.00	1321.00	1275.00	1282.00	1282.95	1293.90	51664	668.48	7079	19505	37.75
KEC	EQ	06-Jun-2023	530.35	530.00	537.70	529.00	531.15	532.95	532.81	191719	1021.49	9965	55750	29.08
KECL	BE	06-Jun-2023	116.45	116.50	116.50	111.50	114.40	113.40	113.18	184050	208.30	1108	-	-
KEEPLEARN	BE	06-Jun-2023	3.55	3.55	3.60	3.40	3.50	3.45	3.46	14988	0.52	40	-	-
KEI	EQ	06-Jun-2023	2115.05	2125.00	2144.70	2085.00	2094.00	2091.90	2116.12	316724	6702.25	16665	213135	67.29
KELLTONTEC	EQ	06-Jun-2023	65.20	65.70	67.65	64.10	65.65	65.30	66.03	671108	443.14	4471	277680	41.38
KENNAMET	EQ	06-Jun-2023	2426.70	2450.95	2528.00	2398.00	2490.00	2490.25	2494.56	27019	674.01	3992	17910	66.29
KERNEX	BE	06-Jun-2023	297.15	312.00	312.00	312.00	312.00	312.00	312.00	5759	17.97	33	-	-
KESORAMIND	EQ	06-Jun-2023	60.70	60.85	62.55	60.80	61.40	61.30	61.72	670089	413.59	3232	334554	49.93
KEYFINSERV	EQ	06-Jun-2023	96.70	96.70	97.70	93.70	94.25	94.85	94.92	3550	3.37	214	1517	42.73
KFINTECH	EQ	06-Jun-2023	331.45	331.05	341.90	330.40	337.00	337.85	338.10	338410	1144.16	11085	235981	69.73
KHADIM	EQ	06-Jun-2023	223.15	225.70	225.70	222.80	223.20	223.05	223.86	17429	39.02	699	11618	66.66
KHAICHEM	EQ	06-Jun-2023	70.65	70.50	71.20	70.50	70.90	70.85	70.89	103761	73.55	1013	65972	63.58
KHAITANLTD	EQ	06-Jun-2023	52.05	54.40	54.40	52.00	53.00	52.75	52.62	4868	2.56	128	2854	58.63
KHANDSE	BE	06-Jun-2023	37.50	37.10	37.85	35.70	35.70	35.95	37.18	43897	16.32	98	-	-
KHFM	SM	06-Jun-2023	48.20	48.00	48.00	48.00	48.00	48.00	48.00	3100	1.49	1	3100	100.00
KICL	EQ	06-Jun-2023	1874.30	1874.30	1888.00	1850.05	1865.00	1864.50	1868.13	952	17.78	141	767	80.57
KILITCH	BE	06-Jun-2023	207.55	210.90	215.00	207.00	211.95	211.80	212.01	4083	8.66	88	-	-
KIMS	EQ	06-Jun-2023	1541.65	1542.00	1625.00	1542.00	1615.00	1619.90	1600.75	90146	1443.01	8999	44998	49.92
KINGFA	EQ	06-Jun-2023	2009.05	2018.95	2025.15	1980.20	2020.00	2004.35	2000.30	11355	227.13	2439	5106	44.97
KIOCL	EQ	06-Jun-2023	193.35	191.50	197.20	191.35	194.40	195.30	195.05	38308	74.72	946	19774	51.62
KIRIINDUS	EQ	06-Jun-2023	290.15	290.40	309.00	290.00	299.10	299.40	300.67	562818	1692.22	12273	201618	35.82
KIRLFER	EQ	06-Jun-2023	442.90	443.70	450.20	442.10	446.50	444.90	446.23	89868	401.02	6052	34148	38.00
KIRLOSBROS	EQ	06-Jun-2023	579.25	579.25	603.90	578.35	598.00	599.45	596.54	341314	2036.07	10808	145353	42.59
KIRLOSENG	EQ	06-Jun-2023	420.85	418.65	422.95	412.55	419.00	417.20	417.95	129530	541.36	8357	91412	70.57
KIRLOSIND	EQ	06-Jun-2023	2679.00	2670.00	2764.85	2669.95	2694.50	2694.45	2727.10	11884	324.09	1336	8039	67.65
KIRLPNU	EQ	06-Jun-2023	614.95	615.45	635.00	615.45	634.00	632.50	627.92	155116	974.00	7447	89215	57.52
KITEX	EQ	06-Jun-2023	170.75	172.00	173.80	167.90	168.00	168.15	169.96	163494	277.87	3086	93986	57.49
KKCL	EQ	06-Jun-2023	489.80	494.70	498.20	488.30	493.00	492.80	493.15	36499	179.99	2560	22963	62.91
KMSUGAR	EQ	06-Jun-2023	26.15	26.20	26.40	26.05	26.15	26.15	26.22	129120	33.85	606	89552	69.36
KNAGRI	SM	06-Jun-2023	113.60	115.00	116.00	112.45	113.00	113.00	114.74	16000	18.36	10	14400	90.00
KNRCON	EQ	06-Jun-2023	245.75	249.00	249.40	241.20	242.85	242.45	244.21	303376	740.87	6480	160697	52.97
KOHINOOR	BE	06-Jun-2023	38.70	38.65	39.00	38.20	38.35	38.45	38.52	52131	20.08	416	-	-
KOKUYOCMLN	EQ	06-Jun-2023	119.95	119.95	121.90	114.90	116.10	116.25	118.31	416142	492.34	5220	234325	56.31
KOLTEPATIL	EQ	06-Jun-2023	344.05	341.90	350.55	337.40	343.35	342.40	344.47	611589	2106.74	15736	105460	17.24
KOPRAN	EQ	06-Jun-2023	180.30	180.00	180.00	173.00	176.50	176.00	175.42	306452	537.59	4728	149550	48.80
KORE	SM	06-Jun-2023	185.00	185.00	185.00	175.00	175.00	175.00	181.20	5000	9.06	5	5000	100.00
KOTAKALPHA	EQ	06-Jun-2023	28.73	28.83	28.99	28.63	28.80	28.84	28.75	346097	99.50	491	301755	87.19
KOTAKBANK	EQ	06-Jun-2023	1924.90	1934.90	1966.40	1930.15	1962.15	1959.05	1949.21	4112841	80167.92	132618	2461463	59.85
KOTAKBKETF	EQ	06-Jun-2023	450.23	450.69	450.99	448.58	449.96	450.21	450.05	394251	1774.34	299	391306	99.25
KOTAKCONS	EQ	06-Jun-2023	80.80	80.80	80.80	80.60	80.71	80.71	80.67	180	0.15	5	100	55.56
KOTAKGOLD	EQ	06-Jun-2023	51.01	51.12	51.44	51.12	51.44	51.43	51.33	105045	53.92	690	71339	67.91
KOTAKIT	EQ	06-Jun-2023	30.43	30.43	30.52	29.67	29.88	29.82	29.83	221456	66.05	932	149016	67.29
KOTAKLOVOL	EQ	06-Jun-2023	14.25	14.20	14.25	13.95	14.18	14.23	14.20	739	0.10	52	710	96.08
KOTAKMID50	EQ	06-Jun-2023	97.75	97.32	97.39	95.93	96.72	96.80	96.95	11020	10.68	157	9349	84.84
KOTAKMNC	EQ	06-Jun-2023	21.18	21.18	21.50	21.07	21.25	21.21	21.11	2500	0.53	38	2498	99.92
KOTAKNIFTY	EQ	06-Jun-2023	198.71	199.30	199.30	198.08	198.86	198.79	198.75	12736	25.31	313	9742	76.49
KOTAKNV20	EQ	06-Jun-2023	108.04	108.94	108.94	106.51	107.45	107.27	107.12	9374	10.04	259	4975	53.07
KOTAKPSUBK	EQ	06-Jun-2023	406.66	407.00	407.00	402.30	404.99	404.58	403.94	6949	28.07	253	4410	63.46
KOTAKSILVE	EQ	06-Jun-2023	71.10	72.18	72.18	71.00	71.64	71.19	71.13	24724	17.59	42	22155	89.61
KOTARISUG	EQ	06-Jun-2023	39.40	39.75	39.90	38.85	39.20	39.25	39.34	113511	44.66	818	84816	74.72
KOTHARIPET	EQ	06-Jun-2023	67.40	67.55	68.35	66.70	67.15	67.05	67.51	39887	26.93	546	30782	77.17
KOTHARIPRO	EQ	06-Jun-2023	108.95	114.00	114.00	105.50	107.40	106.55	108.03	21595	23.33	310	18110	83.86
KOTYARK	SM	06-Jun-2023	463.55	469.95	470.00	461.00	464.00	462.00	465.44	8400	39.10	35	6200	73.81
KOVAI	EQ	06-Jun-2023	2223.60	2223.60	2259.00	2203.80	2250.00	2250.45	2248.80	5614	126.25	900	3934	70.07
KPIGREEN	EQ	06-Jun-2023	514.00	515.00	530.85	514.85	529.40	529.55	526.59	204659	1077.71	7410	110338	53.91
KPIL	EQ	06-Jun-2023	522.85	524.75	529.50	517.00	528.85	525.75	523.67	94784	496.36	4157	54783	57.80
KPITTECH	EQ	06-Jun-2023	1115.60	1120.50	1136.25	1085.05	1133.00	1131.05	1118.59	1602421	17924.58	76466	364173	22.73
KPRMILL	EQ	06-Jun-2023	611.25	614.00	617.30	604.20	610.00	607.85	608.96	283429	1725.96	11563	140063	49.42
KRBL	EQ	06-Jun-2023	363.60	369.35	369.35	358.10	361.95	360.95	362.34	315680	1143.83	7729	153977	48.78
KREBSBIO	EQ	06-Jun-2023	65.30	65.75	65.75	64.10	65.65	64.80	64.87	6443	4.18	125	4185	64.95
KRIDHANINF	EQ	06-Jun-2023	2.50	2.50	2.60	2.45	2.50	2.45	2.51	67606	1.70	81	49238	72.83
KRISHANA	EQ	06-Jun-2023	455.75	458.75	460.60	449.50	453.90	451.25	451.57	50050	226.01	902	43287	86.49
KRISHCA	ST	06-Jun-2023	110.40	115.70	115.90	111.35	115.90	115.45	114.89	316000	363.04	146	286000	90.51
KRISHNADEF	SM	06-Jun-2023	193.20	193.20	193.20	188.80	189.50	189.50	189.85	12000	22.78	11	9000	75.00
KRITI	EQ	06-Jun-2023	102.05	104.00	104.00	99.55	100.90	100.35	101.33	61144	61.96	1494	41991	68.68
KRITIKA	EQ	06-Jun-2023	20.35	20.70	21.00	19.35	19.35	19.35	19.59	1173840	229.91	1927	803485	68.45
KRITINUT	EQ	06-Jun-2023	45.90	46.05	46.50	45.00	45.80	45.75	45.83	41755	19.14	416	30605	73.30
KRSNAA	EQ	06-Jun-2023	560.30	564.75	564.95	555.95	564.00	560.30	561.16	28925	162.32	3559	13059	45.15
KSB	EQ	06-Jun-2023	2112.65	2121.15	2161.90	2115.00	2152.00	2151.25	2139.81	25652	548.90	3844	19138	74.61
KSCL	EQ	06-Jun-2023	514.65	515.00	515.00	508.00	510.50	512.35	510.96	46253	236.33	3203	27270	58.96
KSHITIJPOL	EQ	06-Jun-2023	10.35	9.85	10.30	9.85	10.10	10.10	9.97	1356023	135.21	2389	724986	53.46
KSL	EQ	06-Jun-2023	343.00	344.75	344.75	336.70	341.00	340.90	340.74	21764	74.16	1426	12519	57.52
KSOLVES	EQ	06-Jun-2023	916.25	915.05	915.05	898.00	909.00	904.25	905.53	24122	218.43	3509	13288	55.09
KTKBANK	EQ	06-Jun-2023	152.00	152.60	152.60	147.75	150.50	150.60	149.91	1751408	2625.60	12556	1040589	59.41
KUANTUM	EQ	06-Jun-2023	150.45	150.45	154.85	149.60	153.25	154.30	153.60	48227	74.08	743	34702	71.96
L&TFH	EQ	06-Jun-2023	105.05	105.70	107.00	105.10	106.80	106.75	106.48	7331338	7806.06	37383	2874539	39.21
L&TFINANCE	NC	06-Jun-2023	1033.75	1021.50	1025.00	1021.50	1025.00	1024.65	1024.62	580	5.94	15	570	98.28
L&TFINANCE	NI	06-Jun-2023	1090.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
L&TFINANCE	NO	06-Jun-2023	1024.99	1017.50	1017.50	1017.50	1017.50	1017.50	1017.50	75	0.76	1	75	100.00
L&TFINANCE	NQ	06-Jun-2023	1000.60	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	20	0.21	1	20	100.00
L&TFINANCE	NU	06-Jun-2023	1054.93	1059.99	1060.00	1050.00	1050.00	1050.00	1054.05	1118	11.78	18	1058	94.63
L&TFINANCE	NW	06-Jun-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	1	20	100.00
L&TFINANCE	Y5	06-Jun-2023	1040.50	1037.30	1043.99	1037.20	1038.15	1038.15	1038.36	70	0.73	5	50	71.43
L&TFINANCE	Y7	06-Jun-2023	1005.50	975.00	1015.00	975.00	1008.00	1008.00	996.83	1586	15.81	18	1086	68.47
LAGNAM	EQ	06-Jun-2023	42.40	42.30	42.90	42.05	42.30	42.35	42.38	31078	13.17	269	7312	23.53
LAKPRE	BZ	06-Jun-2023	4.75	4.70	4.70	4.55	4.65	4.65	4.61	906	0.04	7	-	-
LAL	BE	06-Jun-2023	191.95	194.80	201.50	182.40	201.50	201.50	199.07	42675	84.95	146	-	-
LALPATHLAB	EQ	06-Jun-2023	2018.55	2018.55	2034.95	2011.05	2022.00	2018.90	2021.36	139875	2827.38	18647	67331	48.14
LAMBODHARA	EQ	06-Jun-2023	185.30	186.70	189.55	182.00	184.40	183.25	185.39	163431	302.99	4141	33226	20.33
LANDMARK	EQ	06-Jun-2023	679.55	679.55	684.00	658.00	672.00	669.30	672.07	69303	465.76	4572	24696	35.63
LAOPALA	EQ	06-Jun-2023	403.30	408.00	416.30	405.05	414.30	411.65	411.73	471409	1940.94	13043	171991	36.48
LASA	EQ	06-Jun-2023	23.90	23.90	24.90	23.30	23.70	23.70	23.64	73480	17.37	355	49402	67.23
LATENTVIEW	EQ	06-Jun-2023	339.10	341.00	349.20	338.50	347.00	347.05	344.91	1263640	4358.42	24832	602512	47.68
LATTEYS	EQ	06-Jun-2023	43.90	43.90	46.00	41.70	42.40	41.80	43.23	56590	24.47	246	45285	80.02
LAURUSLABS	EQ	06-Jun-2023	341.65	343.40	343.40	335.60	341.90	342.05	339.94	1115441	3791.79	16889	404686	36.28
LAXMICOT	EQ	06-Jun-2023	20.50	21.30	21.50	20.15	21.25	21.10	20.94	125679	26.32	195	108275	86.15
LAXMIMACH	EQ	06-Jun-2023	11483.55	11485.00	11599.00	11450.05	11551.00	11564.40	11527.67	3101	357.47	1077	1625	52.40
LCCINFOTEC	EQ	06-Jun-2023	1.70	1.75	1.75	1.70	1.75	1.75	1.73	139421	2.41	78	76780	55.07
LEMERITE	SM	06-Jun-2023	45.80	45.00	46.00	42.60	43.00	43.60	44.50	86400	38.45	44	78400	90.74
LEMONTREE	EQ	06-Jun-2023	93.85	94.35	94.80	93.15	93.30	93.30	93.75	2906094	2724.54	19278	1500716	51.64
LEXUS	EQ	06-Jun-2023	60.45	63.00	63.00	61.15	62.00	61.75	62.00	1247	0.77	62	1056	84.68
LFIC	EQ	06-Jun-2023	130.65	130.00	134.00	129.40	133.45	130.75	131.50	4659	6.13	138	2125	45.61
LGBBROSLTD	EQ	06-Jun-2023	790.85	790.90	796.50	785.10	791.00	789.30	790.96	37356	295.47	2258	25065	67.10
LGBFORGE	EQ	06-Jun-2023	8.05	8.10	8.15	7.90	7.95	8.00	8.03	89142	7.16	213	74215	83.25
LIBAS	EQ	06-Jun-2023	12.60	13.05	13.40	12.40	13.25	13.20	13.02	277821	36.16	581	165845	59.69
LIBERTSHOE	EQ	06-Jun-2023	233.50	233.00	235.10	229.50	230.00	230.25	231.64	54981	127.36	2170	32155	58.48
LICHSGFIN	EQ	06-Jun-2023	375.80	376.00	377.40	372.20	373.00	373.05	373.69	684871	2559.31	15716	339959	49.64
LICI	EQ	06-Jun-2023	596.60	598.05	599.75	596.00	598.75	597.75	597.58	480880	2873.63	16183	281049	58.44
LICNETFGSC	EQ	06-Jun-2023	23.70	23.98	23.98	23.70	23.71	23.71	23.78	1572	0.37	68	1171	74.49
LICNETFN50	EQ	06-Jun-2023	200.46	200.97	201.00	200.00	200.64	200.64	200.28	114	0.23	17	93	81.58
LICNETFSEN	EQ	06-Jun-2023	688.12	699.39	699.39	680.18	681.93	682.18	683.62	122	0.83	25	61	50.00
LICNFNHGP	EQ	06-Jun-2023	198.39	198.20	198.20	197.31	197.31	197.31	197.73	78	0.15	7	78	100.00
LIKHITHA	EQ	06-Jun-2023	267.55	268.55	275.50	265.60	274.00	273.70	271.36	231591	628.44	6507	117098	50.56
LINC	EQ	06-Jun-2023	791.20	791.80	795.10	773.80	777.00	786.25	784.46	17181	134.78	2063	10004	58.23
LINCOLN	EQ	06-Jun-2023	378.55	379.05	381.70	373.95	374.45	375.35	377.77	72390	273.47	4140	47197	65.20
LINDEINDIA	EQ	06-Jun-2023	3990.35	4000.00	4000.00	3965.60	3978.00	3981.90	3981.00	11899	473.70	4228	6857	57.63
LIQUIDBEES	EQ	06-Jun-2023	999.99	1030.00	1030.00	999.99	1000.00	1000.00	1000.00	1823874	18238.79	8235	1372232	75.24
LIQUIDETF	EQ	06-Jun-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	286252	2862.52	216	131624	45.98
LLOYDS	SM	06-Jun-2023	45.00	45.50	54.00	45.25	53.80	53.95	51.02	375000	191.33	117	270000	72.00
LODHA	EQ	06-Jun-2023	556.35	558.00	582.00	550.10	573.50	573.95	563.93	3227475	18200.73	29566	2258291	69.97
LOKESHMACH	EQ	06-Jun-2023	153.10	154.70	157.90	150.50	152.25	153.00	154.20	183875	283.54	3453	67685	36.81
LOTUSEYE	EQ	06-Jun-2023	76.15	76.15	78.85	74.20	75.20	75.35	75.39	22391	16.88	344	16353	73.03
LOVABLE	EQ	06-Jun-2023	108.50	108.50	110.65	108.00	109.60	109.70	109.56	26621	29.17	598	15822	59.43
LOYALTEX	EQ	06-Jun-2023	637.35	645.05	678.55	640.25	672.55	670.65	662.16	1067	7.07	163	897	84.07
LPDC	EQ	06-Jun-2023	5.85	5.85	5.85	5.75	5.85	5.85	5.80	20223	1.17	145	14624	72.31
LRRPL	SM	06-Jun-2023	62.20	63.00	65.00	63.00	65.00	64.00	64.00	12000	7.68	2	12000	100.00
LSIL	EQ	06-Jun-2023	26.85	26.70	27.05	26.30	26.70	26.65	26.66	12056189	3213.96	16466	3301226	27.38
LT	EQ	06-Jun-2023	2268.30	2269.00	2280.70	2263.70	2278.10	2277.95	2272.28	1677680	38121.65	98810	1208031	72.01
LTGILTBEES	EQ	06-Jun-2023	24.21	24.10	24.23	24.10	24.23	24.22	24.23	127684	30.93	149	124113	97.20
LTIM	EQ	06-Jun-2023	4943.20	4890.00	4915.45	4800.00	4907.00	4884.85	4839.55	920055	44526.50	74753	518992	56.41
LTTS	EQ	06-Jun-2023	3925.80	3925.80	3929.00	3792.20	3853.00	3842.10	3839.81	270598	10390.45	28080	98765	36.50
LUMAXIND	EQ	06-Jun-2023	2095.55	2099.95	2136.75	2032.55	2071.00	2067.25	2074.53	25207	522.93	5888	12118	48.07
LUMAXTECH	EQ	06-Jun-2023	352.95	352.95	356.40	340.55	351.50	351.25	348.86	356148	1242.45	10836	108173	30.37
LUPIN	EQ	06-Jun-2023	820.30	822.85	824.45	814.35	822.85	821.65	819.39	427490	3502.81	14757	142116	33.24
LUXIND	EQ	06-Jun-2023	1516.60	1518.00	1524.60	1494.05	1498.10	1496.65	1506.48	34219	515.50	3593	17949	52.45
LXCHEM	EQ	06-Jun-2023	260.55	260.50	272.95	260.50	271.40	271.35	269.60	1494660	4029.53	25671	487544	32.62
LYKALABS	EQ	06-Jun-2023	104.55	104.55	112.70	102.65	112.10	111.90	107.79	1167948	1258.93	8141	418535	35.84
LYPSAGEMS	EQ	06-Jun-2023	4.25	4.25	4.30	4.15	4.30	4.25	4.23	6686	0.28	41	6361	95.14
M&M	EQ	06-Jun-2023	1395.40	1395.40	1414.90	1388.05	1410.10	1411.20	1404.61	2335838	32809.50	148600	1322702	56.63
M&MFIN	EQ	06-Jun-2023	301.00	301.00	301.70	292.40	294.00	294.20	295.34	1996746	5897.20	18852	774572	38.79
M&MFIN	N1	06-Jun-2023	1038.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	35	0.36	1	35	100.00
M&MFIN	N2	06-Jun-2023	1030.00	1030.10	1030.10	1030.00	1030.00	1030.00	1030.00	430	4.43	7	430	100.00
M&MFIN	N3	06-Jun-2023	1860.00	1875.00	1875.00	1860.00	1860.00	1860.00	1870.83	36	0.67	3	36	100.00
MAANALU	EQ	06-Jun-2023	249.45	266.00	299.30	266.00	299.30	299.30	289.31	3583758	10367.99	49799	517981	14.45
MACPOWER	EQ	06-Jun-2023	285.95	290.25	299.45	280.55	286.00	285.35	289.14	33458	96.74	1256	13051	39.01
MADHAV	EQ	06-Jun-2023	42.50	43.00	43.00	41.65	42.30	41.95	42.14	3087	1.30	91	1920	62.20
MADHAVBAUG	SM	06-Jun-2023	247.00	252.20	252.95	250.00	252.00	251.30	252.03	8000	20.16	10	8000	100.00
MADHUCON	EQ	06-Jun-2023	4.60	4.75	4.80	4.45	4.55	4.55	4.59	91491	4.20	174	58462	63.90
MADRASFERT	EQ	06-Jun-2023	68.25	68.50	73.30	68.30	73.20	72.55	71.56	2779802	1989.30	13722	718582	25.85
MAESGETF	EQ	06-Jun-2023	30.21	30.21	30.27	30.04	30.27	30.25	30.20	2343	0.71	50	1470	62.74
MAFANG	EQ	06-Jun-2023	60.05	60.16	60.79	60.16	60.76	60.68	60.51	458047	277.14	2503	291634	63.67
MAFSETF	EQ	06-Jun-2023	19.65	20.25	20.25	19.64	19.75	19.71	19.69	45845	9.03	586	27540	60.07
MAGADSUGAR	EQ	06-Jun-2023	361.60	361.00	364.80	352.65	360.05	358.40	358.10	26804	95.99	924	17239	64.32
MAGNUM	EQ	06-Jun-2023	40.05	38.05	42.05	38.05	39.40	39.45	39.38	1410087	555.35	4871	814294	57.75
MAGOLDETF	EQ	06-Jun-2023	59.70	61.50	61.50	59.30	59.30	59.75	59.90	726	0.43	54	686	94.49
MAHABANK	EQ	06-Jun-2023	30.65	30.60	30.65	30.05	30.45	30.40	30.36	8984906	2727.97	9181	3044464	33.88
MAHAPEXLTD	EQ	06-Jun-2023	101.60	102.10	103.00	100.55	101.00	101.05	101.17	5213	5.27	74	3632	69.67
MAHASTEEL	EQ	06-Jun-2023	64.15	65.15	69.00	63.90	68.60	68.35	67.29	57270	38.54	877	31089	54.28
MAHEPC	EQ	06-Jun-2023	101.25	101.95	102.70	99.55	99.65	100.65	100.76	46275	46.63	661	30563	66.05
MAHESHWARI	EQ	06-Jun-2023	78.80	79.75	80.00	78.50	79.50	79.25	79.06	14920	11.80	177	10673	71.53
MAHICKRA	SM	06-Jun-2023	83.50	85.25	87.00	83.30	87.00	85.10	85.14	12000	10.22	7	9000	75.00
MAHINDCIE	EQ	06-Jun-2023	458.80	461.00	499.00	460.05	490.00	492.20	485.34	3287967	15957.69	61397	905778	27.55
MAHKTECH	EQ	06-Jun-2023	13.66	13.79	13.79	13.53	13.56	13.55	13.61	387620	52.74	759	282752	72.95
MAHLIFE	EQ	06-Jun-2023	448.55	450.00	456.75	443.00	455.00	455.30	450.12	252399	1136.09	8797	107463	42.58
MAHLOG	EQ	06-Jun-2023	364.95	366.00	368.75	359.40	360.40	360.05	361.20	115421	416.90	6080	85256	73.87
MAHSCOOTER	EQ	06-Jun-2023	5312.65	5312.00	5360.00	5257.40	5350.00	5345.35	5330.51	2506	133.58	775	1597	63.73
MAHSEAMLES	EQ	06-Jun-2023	474.40	479.00	488.00	474.75	481.70	482.30	483.49	653985	3161.98	19171	351859	53.80
MAITHANALL	EQ	06-Jun-2023	982.45	990.00	996.00	972.00	977.75	980.70	982.96	18205	178.95	2902	8119	44.60
MALLCOM	EQ	06-Jun-2023	938.15	942.30	947.90	917.05	930.00	933.65	929.96	4904	45.61	648	2532	51.63
MALUPAPER	EQ	06-Jun-2023	34.75	35.45	35.45	33.25	33.70	34.15	34.23	24693	8.45	291	13017	52.72
MAM150ETF	EQ	06-Jun-2023	12.81	12.98	12.98	12.75	12.84	12.79	12.79	47768	6.11	422	41199	86.25
MAMFGETF	EQ	06-Jun-2023	89.02	89.49	89.56	89.01	89.29	89.53	89.49	27492	24.60	110	24382	88.69
MAN50ETF	EQ	06-Jun-2023	194.95	194.96	195.64	194.50	195.63	195.45	194.96	7302	14.24	97	6489	88.87
MANAKALUCO	EQ	06-Jun-2023	23.15	23.25	24.10	22.45	23.35	23.60	23.36	236318	55.20	1777	147080	62.24
MANAKCOAT	EQ	06-Jun-2023	17.20	17.35	17.55	16.90	17.00	17.10	17.24	48955	8.44	460	32804	67.01
MANAKSIA	EQ	06-Jun-2023	184.85	187.45	187.45	175.10	176.80	176.60	179.41	443399	795.52	5871	244284	55.09
MANAKSTEEL	EQ	06-Jun-2023	36.85	37.35	37.50	36.50	36.75	36.75	36.92	63548	23.46	551	42044	66.16
MANALIPETC	EQ	06-Jun-2023	66.45	66.45	67.35	66.45	67.15	66.80	66.93	211366	141.48	2558	115115	54.46
MANAPPURAM	EQ	06-Jun-2023	110.50	110.50	111.00	109.50	109.95	109.90	110.03	5337705	5873.02	23275	2529849	47.40
MANGALAM	EQ	06-Jun-2023	104.55	105.90	107.00	104.05	106.00	104.80	105.75	92296	97.60	800	58838	63.75
MANGCHEFER	EQ	06-Jun-2023	95.05	96.20	96.20	93.40	94.40	94.70	94.66	123513	116.92	1643	63864	51.71
MANGLMCEM	EQ	06-Jun-2023	315.70	318.85	339.00	316.05	335.90	334.45	328.62	544362	1788.90	8536	360501	66.22
MANINDS	EQ	06-Jun-2023	140.00	140.00	142.60	135.95	137.60	137.50	138.01	349033	481.71	4320	150071	43.00
MANINFRA	EQ	06-Jun-2023	99.95	100.70	102.15	99.15	100.95	100.70	100.90	1871655	1888.58	9392	821728	43.90
MANKIND	EQ	06-Jun-2023	1423.90	1430.80	1496.00	1430.00	1492.00	1488.50	1478.33	687238	10159.68	26468	299455	43.57
MANOMAY	BE	06-Jun-2023	135.00	133.10	135.00	133.00	135.00	135.00	134.51	536	0.72	6	-	-
MANORAMA	BE	06-Jun-2023	1469.15	1397.00	1501.00	1397.00	1463.90	1455.40	1433.86	8037	115.24	404	-	-
MANORG	EQ	06-Jun-2023	424.35	424.05	431.95	414.60	427.00	424.15	421.80	5262	22.20	350	2795	53.12
MANUGRAPH	EQ	06-Jun-2023	17.75	17.70	18.55	17.70	18.15	17.95	18.21	67505	12.29	454	38783	57.45
MANV30F	EQ	06-Jun-2023	140.05	140.00	140.54	139.96	139.96	139.96	140.27	8	0.01	4	6	75.00
MANXT50	EQ	06-Jun-2023	428.76	428.76	430.17	427.14	429.64	429.73	428.51	1936	8.30	33	1657	85.59
MANYAVAR	EQ	06-Jun-2023	1284.10	1291.90	1294.20	1267.05	1275.35	1283.15	1278.25	123758	1581.94	7710	91394	73.85
MAPMYINDIA	EQ	06-Jun-2023	1109.05	1115.00	1176.90	1113.25	1141.50	1138.10	1150.88	457976	5270.76	33586	195066	42.59
MARALOVER	EQ	06-Jun-2023	52.85	52.90	55.35	52.65	55.30	55.05	54.42	43012	23.41	481	35910	83.49
MARATHON	EQ	06-Jun-2023	320.05	329.00	332.90	325.00	330.00	329.75	329.12	92028	302.88	6563	44300	48.14
MARICO	EQ	06-Jun-2023	547.15	547.90	548.00	537.00	543.65	542.75	541.02	1602972	8672.37	31424	947073	59.08
MARINE	EQ	06-Jun-2023	50.40	50.30	52.35	50.20	51.75	51.75	51.21	478629	245.09	2556	249980	52.23
MARKSANS	EQ	06-Jun-2023	88.55	89.45	90.20	87.35	89.60	89.55	88.87	6901245	6133.03	20822	2210387	32.03
MARSHALL	EQ	06-Jun-2023	64.90	63.90	68.10	63.90	64.50	64.55	66.32	348422	231.06	1016	181157	51.99
MARUTI	EQ	06-Jun-2023	9582.10	9629.00	9770.00	9611.00	9715.00	9736.20	9718.17	542318	52703.37	72431	243096	44.83
MASFIN	EQ	06-Jun-2023	766.55	769.00	797.10	762.20	775.20	782.55	784.59	60438	474.19	5857	34714	57.44
MASPTOP50	EQ	06-Jun-2023	31.07	31.19	31.30	30.91	31.00	30.97	31.04	265725	82.47	715	232116	87.35
MASTEK	EQ	06-Jun-2023	2043.55	2043.00	2049.80	1996.40	2025.00	2019.80	2019.13	70108	1415.57	8469	30153	43.01
MATRIMONY	EQ	06-Jun-2023	679.50	686.30	686.50	660.25	661.15	663.20	666.58	16216	108.09	1845	8453	52.13
MAWANASUG	EQ	06-Jun-2023	96.30	96.75	96.90	93.80	95.70	95.75	95.57	72849	69.62	1197	36456	50.04
MAXHEALTH	EQ	06-Jun-2023	519.05	510.00	528.00	508.80	525.05	523.90	513.94	3902253	20055.33	34797	2380525	61.00
MAXIND	EQ	06-Jun-2023	103.00	103.45	107.60	102.35	105.40	105.10	105.25	124032	130.55	1733	70799	57.08
MAXVIL	EQ	06-Jun-2023	209.05	209.00	212.00	201.00	202.00	202.05	204.47	147258	301.10	4753	77460	52.60
MAYURUNIQ	EQ	06-Jun-2023	471.05	472.80	480.00	466.30	469.70	469.20	471.84	60347	284.74	4131	41938	69.49
MAZDA	EQ	06-Jun-2023	995.70	1010.00	1026.00	1000.10	1011.00	1007.40	1016.37	37404	380.16	3447	12662	33.85
MAZDOCK	EQ	06-Jun-2023	986.10	1015.90	1062.00	1009.00	1019.00	1027.00	1034.93	18831899	194897.73	370499	1701449	9.03
MBAPL	EQ	06-Jun-2023	618.65	617.50	622.85	613.00	615.05	616.75	616.62	6042	37.26	275	4417	73.10
MBECL	BE	06-Jun-2023	4.30	4.50	4.50	4.50	4.50	4.50	4.50	83491	3.76	43	-	-
MBLINFRA	BE	06-Jun-2023	21.45	21.45	21.90	20.60	20.80	21.00	21.12	30387	6.42	108	-	-
MCDOWELL-N	EQ	06-Jun-2023	876.15	874.90	878.35	864.50	868.95	867.00	868.98	301807	2622.65	19059	148607	49.24
MCL	EQ	06-Jun-2023	30.45	31.45	31.45	30.20	31.15	30.95	30.69	21511	6.60	177	16066	74.69
MCLEODRUSS	EQ	06-Jun-2023	19.20	19.20	19.55	18.80	18.80	18.90	19.09	241186	46.05	829	164134	68.05
MCON	SM	06-Jun-2023	110.40	115.90	115.90	114.80	115.90	115.90	115.72	18000	20.83	6	15000	83.33
MCX	EQ	06-Jun-2023	1469.15	1469.50	1489.75	1459.25	1469.55	1469.80	1477.40	195861	2893.65	13137	67832	34.63
MDL	SM	06-Jun-2023	37.10	37.10	37.10	35.50	35.50	35.50	36.03	6000	2.16	3	6000	100.00
MEDANTA	EQ	06-Jun-2023	603.35	609.90	615.00	600.10	610.00	611.60	609.06	437376	2663.86	21629	236155	53.99
MEDICAMEQ	EQ	06-Jun-2023	699.35	698.75	705.00	694.10	699.35	699.90	699.43	2108	14.74	406	1280	60.72
MEDICO	EQ	06-Jun-2023	85.60	85.60	86.40	80.55	84.00	83.10	83.52	194920	162.80	949	71921	36.90
MEDPLUS	EQ	06-Jun-2023	805.75	806.80	839.80	799.60	822.95	819.75	820.74	264948	2174.54	17225	97682	36.87
MEGASOFT	EQ	06-Jun-2023	32.85	33.00	33.25	32.00	32.45	32.45	32.55	75192	24.48	366	52487	69.80
MEGASTAR	EQ	06-Jun-2023	329.55	334.90	345.00	325.10	327.90	328.30	336.02	75160	252.56	6198	38004	50.56
MELSTAR	BZ	06-Jun-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	127	0.00	3	-	-
MENONBE	EQ	06-Jun-2023	141.50	142.50	142.50	137.70	138.50	138.95	139.04	177500	246.80	4560	99532	56.07
MEP	EQ	06-Jun-2023	13.65	13.80	13.80	13.00	13.30	13.20	13.28	265795	35.29	778	202450	76.17
METALFORGE	BZ	06-Jun-2023	3.35	3.35	3.50	3.20	3.20	3.20	3.44	6027	0.21	25	-	-
METROBRAND	EQ	06-Jun-2023	952.25	956.80	977.00	954.40	969.00	972.25	968.16	109916	1064.17	10273	44480	40.47
METROPOLIS	EQ	06-Jun-2023	1316.85	1315.00	1323.80	1305.15	1310.55	1315.60	1314.05	178936	2351.31	15708	57233	31.99
MFL	EQ	06-Jun-2023	961.50	969.00	1112.80	965.00	1085.50	1096.70	1063.75	1148904	12221.50	57619	127446	11.09
MFSL	EQ	06-Jun-2023	692.25	692.00	692.00	678.10	690.55	688.15	684.67	385198	2637.35	13750	149272	38.75
MGEL	BE	06-Jun-2023	20.65	20.80	21.20	20.15	21.00	21.10	20.84	21085	4.39	108	-	-
MGL	EQ	06-Jun-2023	1028.90	1030.10	1033.00	1020.90	1030.00	1027.65	1025.62	157556	1615.92	8193	42259	26.82
MHHL	SM	06-Jun-2023	56.95	57.00	57.00	54.00	55.00	54.80	55.45	36000	19.96	12	27000	75.00
MHLXMIRU	EQ	06-Jun-2023	237.75	235.05	243.90	235.00	239.00	237.80	240.07	47188	113.29	1147	26250	55.63
MHRIL	EQ	06-Jun-2023	301.10	302.50	306.95	301.50	304.70	305.75	304.26	223337	679.53	6375	113648	50.89
MICEL	BE	06-Jun-2023	19.95	20.10	20.15	19.15	19.75	19.80	19.57	146399	28.65	466	-	-
MID150BEES	EQ	06-Jun-2023	130.17	130.48	130.99	126.25	130.36	130.09	130.02	108955	141.67	2248	81989	75.25
MIDHANI	EQ	06-Jun-2023	234.80	234.70	244.20	231.65	240.80	241.20	239.95	1461017	3505.67	21099	505433	34.59
MINDACORP	EQ	06-Jun-2023	294.10	294.40	297.75	291.15	296.00	295.40	294.44	758550	2233.44	13241	341628	45.04
MINDPOOL	SM	06-Jun-2023	50.45	47.95	47.95	47.95	47.95	47.95	47.95	2000	0.96	2	2000	100.00
MINDSPACE	RR	06-Jun-2023	301.10	301.95	305.95	299.89	304.02	304.14	300.41	3134025	9414.89	6336	3097960	98.85
MINDTECK	EQ	06-Jun-2023	134.65	134.90	142.30	133.70	138.20	138.10	138.76	227019	315.01	3985	68971	30.38
MIRCELECTR	EQ	06-Jun-2023	13.10	13.30	13.35	11.45	12.85	12.65	12.84	625137	80.25	1407	457104	73.12
MIRZAINT	BE	06-Jun-2023	52.95	53.40	55.45	53.40	54.50	55.05	54.77	593974	325.30	3904	-	-
MITCON	EQ	06-Jun-2023	69.45	71.05	71.35	68.85	70.00	69.15	69.32	21582	14.96	193	18906	87.60
MITTAL	EQ	06-Jun-2023	13.55	13.50	13.80	12.90	12.90	12.90	13.05	60365	7.88	86	54498	90.28
MMFL	EQ	06-Jun-2023	848.40	848.40	865.00	844.20	861.10	862.05	856.91	10543	90.34	1098	6062	57.50
MMP	EQ	06-Jun-2023	172.95	173.00	174.50	172.00	173.15	172.65	173.43	8229	14.27	141	4710	57.24
MMTC	EQ	06-Jun-2023	30.65	30.85	30.85	30.40	30.40	30.45	30.59	819413	250.68	3144	310759	37.92
MODIRUBBER	BE	06-Jun-2023	62.85	62.35	65.40	62.00	62.50	62.50	62.95	448	0.28	13	-	-
MODISONLTD	EQ	06-Jun-2023	70.30	70.35	72.20	70.35	70.80	71.45	71.37	42579	30.39	413	26835	63.02
MOGSEC	EQ	06-Jun-2023	52.30	52.29	52.31	52.23	52.23	52.25	52.26	3930	2.05	29	2308	58.73
MOHEALTH	EQ	06-Jun-2023	24.26	24.59	24.70	23.74	24.20	24.20	24.16	5921	1.43	81	1716	28.98
MOHITIND	EQ	06-Jun-2023	15.60	15.55	15.85	15.05	15.85	15.45	15.39	5688	0.88	45	4942	86.88
MOIL	EQ	06-Jun-2023	160.20	161.00	161.85	160.00	160.45	160.40	160.89	94570	152.15	2277	44958	47.54
MOKSH	EQ	06-Jun-2023	10.20	10.25	10.25	10.10	10.15	10.10	10.14	49009	4.97	235	45895	93.65
MOL	EQ	06-Jun-2023	87.50	87.85	90.00	86.15	87.20	87.25	87.97	1975891	1738.29	12294	817003	41.35
MOLDTECH	EQ	06-Jun-2023	345.10	347.95	353.00	332.15	338.65	338.55	338.81	120221	407.32	6525	68929	57.34
MOLDTKPAC	EQ	06-Jun-2023	960.80	956.00	974.95	950.10	959.95	960.60	964.37	37567	362.29	4958	16480	43.87
MOLOWVOL	EQ	06-Jun-2023	26.18	25.53	26.31	25.53	26.22	26.22	26.14	319	0.08	27	204	63.95
MOM100	EQ	06-Jun-2023	36.11	36.40	36.40	35.66	36.14	36.02	36.03	120018	43.25	1005	104160	86.79
MOM50	EQ	06-Jun-2023	188.32	188.23	188.29	187.29	188.00	187.63	187.71	350	0.66	38	201	57.43
MOMENTUM	EQ	06-Jun-2023	20.82	21.00	21.02	20.74	21.02	20.93	20.85	4488	0.94	55	4001	89.15
MOMOMENTUM	EQ	06-Jun-2023	41.44	41.50	42.00	41.50	41.68	41.87	41.75	6700	2.80	117	3830	57.16
MON100	EQ	06-Jun-2023	116.22	112.75	116.75	112.75	116.50	116.43	116.45	456555	531.66	3357	324782	71.14
MONARCH	EQ	06-Jun-2023	208.70	210.55	215.45	207.55	213.00	212.10	211.90	33427	70.83	694	5493	16.43
MONQ50	EQ	06-Jun-2023	53.05	53.74	53.74	52.74	52.76	52.85	52.94	24453	12.94	239	14854	60.75
MONTECARLO	EQ	06-Jun-2023	789.40	790.00	812.00	790.00	802.90	803.40	803.92	85971	691.14	5863	29890	34.77
MORARJEE	EQ	06-Jun-2023	17.65	17.95	18.15	17.35	17.75	18.00	17.74	12932	2.29	146	6981	53.98
MOREPENLAB	EQ	06-Jun-2023	27.15	27.65	27.95	26.95	26.95	27.15	27.42	4305036	1180.24	7834	1462281	33.97
MOS	SM	06-Jun-2023	108.40	107.30	107.30	102.00	105.45	105.05	105.57	171200	180.73	72	120000	70.09
MOTHERSON	EQ	06-Jun-2023	80.95	80.80	81.60	80.05	80.60	80.40	80.49	9823715	7907.18	30313	6038099	61.46
MOTILALOFS	EQ	06-Jun-2023	641.20	647.95	666.00	645.05	662.85	662.85	657.01	195191	1282.43	8962	101357	51.93
MOTOGENFIN	EQ	06-Jun-2023	28.90	29.20	29.20	27.80	28.45	28.25	28.34	692	0.20	34	370	53.47
MOVALUE	EQ	06-Jun-2023	51.55	51.73	51.73	51.65	51.66	51.66	51.69	466	0.24	6	466	100.00
MOXSH	SM	06-Jun-2023	125.25	126.10	130.00	126.10	128.10	128.10	128.12	5600	7.17	7	5600	100.00
MPHASIS	EQ	06-Jun-2023	1987.35	1947.55	1947.55	1895.00	1918.00	1914.40	1917.28	906257	17375.46	46968	315720	34.84
MPSLTD	EQ	06-Jun-2023	1100.40	1109.25	1178.95	1100.75	1177.00	1168.40	1158.29	114690	1328.44	10890	41096	35.83
MRF	EQ	06-Jun-2023	96797.45	96888.00	97249.50	96227.65	96700.00	96636.25	96593.54	4249	4104.26	2821	1347	31.70
MRO-TEK	EQ	06-Jun-2023	53.65	54.95	54.95	52.50	53.45	53.05	53.56	9362	5.01	315	6374	68.08
MRPL	EQ	06-Jun-2023	66.00	66.00	66.00	64.85	65.10	65.10	65.29	2627944	1715.77	6844	1178680	44.85
MSPL	EQ	06-Jun-2023	8.55	8.60	8.65	8.50	8.65	8.65	8.57	116526	9.99	397	91315	78.36
MSTCLTD	EQ	06-Jun-2023	305.95	306.80	309.70	304.75	305.00	305.40	305.90	133742	409.11	2864	78560	58.74
MSUMI	EQ	06-Jun-2023	58.10	58.30	58.30	57.00	58.30	58.00	57.60	4761320	2742.42	21649	2826441	59.36
MTARTECH	EQ	06-Jun-2023	1895.55	1930.00	1965.00	1922.00	1935.45	1929.25	1942.80	636378	12363.52	31601	196745	30.92
MTEDUCARE	BE	06-Jun-2023	4.20	4.30	4.35	4.30	4.30	4.30	4.33	9279	0.40	34	-	-
MTNL	EQ	06-Jun-2023	19.50	19.30	21.20	19.25	19.95	19.95	20.22	6615911	1337.79	8607	2333224	35.27
MUKANDLTD	EQ	06-Jun-2023	125.40	126.55	127.90	125.60	127.10	127.30	126.88	117429	148.99	1308	80166	68.27
MUKTAARTS	EQ	06-Jun-2023	51.45	50.60	51.90	50.60	51.35	51.35	51.51	1444	0.74	29	1098	76.04
MUNJALAU	EQ	06-Jun-2023	50.60	50.95	53.40	50.70	52.55	52.60	52.34	826626	432.69	5064	326433	39.49
MUNJALSHOW	EQ	06-Jun-2023	112.30	113.00	130.55	112.70	124.25	124.10	123.87	2493560	3088.79	37301	744649	29.86
MURUDCERA	EQ	06-Jun-2023	46.30	46.80	46.80	44.85	45.50	45.65	45.57	183720	83.72	1529	102262	55.66
MUTHOOTCAP	EQ	06-Jun-2023	365.80	369.80	383.00	366.10	369.35	367.75	375.81	131820	495.39	6084	60152	45.63
MUTHOOTFIN	EQ	06-Jun-2023	1126.90	1126.70	1130.00	1119.50	1126.40	1126.65	1125.77	213921	2408.26	14085	84334	39.42
NABARD	N2	06-Jun-2023	1150.29	1155.00	1155.25	1155.00	1155.25	1155.25	1155.04	20	0.23	5	20	100.00
NACLIND	EQ	06-Jun-2023	98.40	99.30	100.10	97.80	98.65	98.35	99.17	86691	85.97	1336	47945	55.31
NAGAFERT	EQ	06-Jun-2023	10.00	9.95	10.30	9.80	10.15	10.25	10.19	727908	74.17	893	666409	91.55
NAGREEKCAP	EQ	06-Jun-2023	20.30	20.50	20.80	20.00	20.10	20.10	20.36	3190	0.65	57	2673	83.79
NAGREEKEXP	EQ	06-Jun-2023	48.95	50.75	51.00	48.00	48.00	49.20	49.16	52154	25.64	788	27296	52.34
NAHARCAP	EQ	06-Jun-2023	272.80	275.00	279.95	272.50	272.50	273.85	276.15	17223	47.56	459	8545	49.61
NAHARINDUS	EQ	06-Jun-2023	106.55	107.00	110.00	106.45	108.90	108.45	108.18	76463	82.72	901	47919	62.67
NAHARPOLY	EQ	06-Jun-2023	240.70	239.40	246.00	239.40	243.95	243.70	243.17	22390	54.44	1916	9736	43.48
NAHARSPING	EQ	06-Jun-2023	268.55	270.90	279.30	268.45	274.00	274.75	275.86	74053	204.29	2744	38210	51.60
NAM-INDIA	EQ	06-Jun-2023	250.40	251.85	256.50	250.75	255.10	255.15	254.58	826686	2104.59	12116	275205	33.29
NARMADA	EQ	06-Jun-2023	20.25	20.30	20.50	20.00	20.30	20.20	20.24	4559	0.92	151	3085	67.67
NATCOPHARM	EQ	06-Jun-2023	630.70	631.00	634.45	619.00	619.50	620.30	626.83	886858	5559.08	19082	719675	81.15
NATHBIOGEN	EQ	06-Jun-2023	180.70	182.95	202.55	182.90	191.00	190.95	194.26	372879	724.34	10428	138341	37.10
NATIONALUM	EQ	06-Jun-2023	83.85	83.85	84.20	82.90	83.50	83.50	83.43	3676378	3067.26	11132	1382948	37.62
NAUKRI	EQ	06-Jun-2023	4136.90	4136.80	4198.00	4081.75	4138.95	4116.30	4137.40	373510	15453.60	36149	114316	30.61
NAVA	EQ	06-Jun-2023	260.10	261.95	269.00	261.05	266.00	267.25	264.53	1129222	2987.19	14464	491688	43.54
NAVINFLUOR	EQ	06-Jun-2023	4645.80	4646.00	4666.50	4602.00	4629.95	4627.40	4626.44	58389	2701.33	6805	27590	47.25
NAVKARCORP	EQ	06-Jun-2023	56.15	56.45	56.80	55.50	56.20	55.90	55.94	445807	249.39	2321	268656	60.26
NAVNETEDUL	EQ	06-Jun-2023	123.75	123.45	125.45	122.30	124.50	124.55	124.31	207986	258.55	2978	116858	56.19
NAZARA	EQ	06-Jun-2023	631.95	633.40	635.75	618.05	631.50	630.75	627.36	232740	1460.12	8911	63108	27.12
NBCC	EQ	06-Jun-2023	42.75	42.95	43.05	41.90	42.30	42.40	42.53	7246088	3081.45	12790	2862069	39.50
NBIFIN	EQ	06-Jun-2023	1481.50	1488.55	1514.00	1488.00	1500.00	1501.40	1495.72	44	0.66	27	34	77.27
NCC	EQ	06-Jun-2023	124.75	125.35	127.80	124.50	125.55	125.60	125.83	4563974	5743.02	26378	1851548	40.57
NCLIND	EQ	06-Jun-2023	190.55	190.55	197.40	189.80	191.00	190.70	193.65	150443	291.33	3663	69835	46.42
NDGL	BE	06-Jun-2023	1779.25	1770.00	1801.00	1770.00	1787.90	1779.35	1788.02	271	4.85	46	-	-
NDL	EQ	06-Jun-2023	20.65	20.80	21.15	20.30	20.35	20.40	20.73	286527	59.40	754	213799	74.62
NDLVENTURE	EQ	06-Jun-2023	121.30	120.90	121.75	120.00	121.30	121.25	121.17	3441	4.17	103	2694	78.29
NDRAUTO	EQ	06-Jun-2023	824.95	820.00	835.95	800.00	808.95	808.90	812.26	20085	163.14	1562	13993	69.67
NDTV	EQ	06-Jun-2023	238.90	244.00	244.00	231.70	236.70	236.30	236.13	399925	944.33	6611	201596	50.41
NECCLTD	EQ	06-Jun-2023	20.05	20.45	20.45	19.90	20.00	19.95	20.03	46712	9.36	199	33797	72.35
NECLIFE	EQ	06-Jun-2023	17.35	17.40	17.55	17.15	17.35	17.30	17.39	149683	26.03	389	82899	55.38
NELCAST	EQ	06-Jun-2023	95.40	95.40	98.70	95.05	98.00	97.80	97.21	238358	231.70	3256	115419	48.42
NELCO	EQ	06-Jun-2023	633.10	647.80	756.00	641.00	715.90	718.95	717.81	3724388	26734.10	99078	368206	9.89
NEOGEN	EQ	06-Jun-2023	1578.75	1582.00	1620.50	1552.00	1600.00	1601.15	1592.88	68790	1095.74	7404	27968	40.66
NESCO	EQ	06-Jun-2023	617.15	621.70	650.00	618.00	644.00	642.65	638.93	350990	2242.57	15284	172553	49.16
NESTLEIND	EQ	06-Jun-2023	21834.15	21874.15	21931.55	21617.55	21749.00	21705.40	21736.48	78523	17068.14	19626	53435	68.05
NETF	EQ	06-Jun-2023	195.93	194.00	199.39	194.00	199.00	197.91	194.86	2049	3.99	70	1718	83.85
NETWORK18	EQ	06-Jun-2023	64.65	64.80	65.90	64.35	65.40	65.35	65.16	1236137	805.48	4572	295119	23.87
NEULANDLAB	EQ	06-Jun-2023	2820.30	2834.00	2950.00	2828.00	2930.00	2912.30	2910.10	60783	1768.85	10627	27032	44.47
NEWGEN	EQ	06-Jun-2023	666.65	669.75	688.25	659.00	683.10	683.75	677.94	380383	2578.79	19148	160498	42.19
NEXTMEDIA	EQ	06-Jun-2023	6.00	6.25	6.25	5.70	6.05	5.85	5.92	22989	1.36	78	15185	66.05
NFL	EQ	06-Jun-2023	69.55	70.10	72.60	70.00	72.05	72.00	71.51	8849036	6327.70	22684	2509276	28.36
NGIL	EQ	06-Jun-2023	55.70	58.20	58.40	56.50	57.80	57.00	57.36	10248	5.88	232	6252	61.01
NGLFINE	EQ	06-Jun-2023	1466.70	1489.00	1489.00	1441.10	1466.15	1459.55	1454.76	2078	30.23	546	1310	63.04
NH	EQ	06-Jun-2023	909.90	909.90	909.90	895.00	905.00	900.45	904.51	197716	1788.36	11883	83785	42.38
NHAI	N2	06-Jun-2023	1153.07	1153.00	1153.05	1153.00	1153.05	1153.05	1153.01	6	0.07	2	6	100.00
NHAI	N6	06-Jun-2023	1194.06	1187.30	1193.00	1187.00	1190.12	1190.12	1190.24	400	4.76	12	340	85.00
NHAI	N8	06-Jun-2023	1058.79	1050.00	1050.00	1048.21	1048.21	1048.97	1048.98	7	0.07	5	7	100.00
NHAI	NA	06-Jun-2023	1166.00	1164.50	1166.00	1164.00	1166.00	1166.00	1165.04	66	0.77	9	52	78.79
NHAI	NE	06-Jun-2023	1182.50	1189.00	1191.10	1188.00	1189.00	1189.00	1188.29	680	8.08	16	666	97.94
NHBTF2014	N6	06-Jun-2023	6680.46	6689.00	6696.00	6683.00	6683.00	6683.00	6691.66	38	2.54	9	36	94.74
NHBTF2023	N6	06-Jun-2023	5920.00	5895.00	5925.00	5890.14	5919.00	5919.00	5901.32	224	13.22	14	184	82.14
NHIT	IV	06-Jun-2023	113.00	118.75	118.75	114.00	114.00	114.00	116.60	6200000	7229.50	22	6200000	100.00
NHIT	N1	06-Jun-2023	308.30	308.50	309.00	308.50	309.00	309.00	308.50	1106	3.41	9	1106	100.00
NHIT	N2	06-Jun-2023	310.60	302.84	314.00	302.84	310.00	310.00	309.83	178	0.55	11	145	81.46
NHIT	N3	06-Jun-2023	417.09	417.00	419.00	417.00	417.05	417.05	417.23	750	3.13	12	715	95.33
NHPC	EQ	06-Jun-2023	43.90	43.85	44.85	43.60	44.40	44.55	44.32	13080051	5796.93	23480	5578322	42.65
NHPC	N1	06-Jun-2023	1206.00	1006.90	1006.90	1006.90	1006.90	1006.90	1006.90	1	0.01	1	1	100.00
NIACL	EQ	06-Jun-2023	117.85	118.00	119.15	117.20	118.35	118.25	118.22	325937	385.31	3669	105150	32.26
NIBL	EQ	06-Jun-2023	17.85	17.90	18.50	17.65	17.95	17.95	17.90	40407	7.23	184	28906	71.54
NIDAN	SM	06-Jun-2023	42.55	42.00	42.50	41.25	41.95	41.75	41.88	13000	5.44	13	11000	84.62
NIF100BEES	EQ	06-Jun-2023	192.58	193.20	193.20	192.51	193.09	192.96	192.75	2597	5.01	133	1997	76.90
NIFTYBEES	EQ	06-Jun-2023	204.28	205.39	205.39	203.45	204.19	204.04	203.90	1618597	3300.32	26901	1112225	68.72
NIFTYQLITY	EQ	06-Jun-2023	15.39	15.70	15.75	15.16	15.26	15.31	15.27	18917	2.89	173	9889	52.28
NIITLTD	EQ	06-Jun-2023	390.70	390.70	395.45	384.40	394.90	393.35	391.15	556503	2176.78	11470	293283	52.70
NILAINFRA	EQ	06-Jun-2023	5.10	5.10	5.25	5.10	5.15	5.10	5.15	83233	4.29	217	59922	71.99
NILASPACES	EQ	06-Jun-2023	2.60	2.65	2.70	2.60	2.65	2.65	2.65	184924	4.91	179	123570	66.82
NILKAMAL	EQ	06-Jun-2023	2260.85	2260.80	2279.95	2240.00	2243.00	2254.10	2251.68	4392	98.89	1121	2558	58.24
NINSYS	EQ	06-Jun-2023	473.40	497.05	497.05	462.55	497.05	497.05	489.60	7507	36.75	539	3837	51.11
NIPPOBATRY	EQ	06-Jun-2023	355.45	356.45	406.00	355.50	383.10	383.60	388.52	58928	228.95	3214	20336	34.51
NIRAJ	EQ	06-Jun-2023	30.35	31.25	34.50	30.20	32.40	32.90	33.42	463568	154.93	3391	110826	23.91
NIRMAN	SM	06-Jun-2023	103.80	107.50	108.95	102.50	108.95	108.95	106.31	64800	68.89	54	44400	68.52
NITCO	EQ	06-Jun-2023	19.00	19.20	19.40	18.70	18.95	18.90	18.94	15883	3.01	147	9844	61.98
NITINSPIN	EQ	06-Jun-2023	256.80	256.80	277.00	256.80	276.00	274.60	269.16	357646	962.63	7173	205174	57.37
NITIRAJ	EQ	06-Jun-2023	77.65	77.85	79.45	76.10	79.00	78.80	78.04	5233	4.08	242	2645	50.54
NKIND	EQ	06-Jun-2023	41.30	41.65	41.70	39.10	39.10	40.60	41.40	107	0.04	16	90	84.11
NLCINDIA	EQ	06-Jun-2023	98.25	98.30	99.25	96.70	97.20	97.35	97.93	3263905	3196.33	15242	1269808	38.90
NMDC	EQ	06-Jun-2023	109.00	109.10	109.50	108.70	109.05	109.20	109.09	6536444	7130.40	18498	4061914	62.14
NOCIL	EQ	06-Jun-2023	220.60	221.25	222.65	219.85	220.00	220.70	220.92	250842	554.17	5411	129576	51.66
NOIDATOLL	EQ	06-Jun-2023	6.85	6.85	6.95	6.80	6.95	6.90	6.91	80049	5.53	104	65938	82.37
NOVARTIND	EQ	06-Jun-2023	729.75	729.75	747.00	729.00	739.25	738.20	739.19	36754	271.68	2257	19641	53.44
NPBET	EQ	06-Jun-2023	229.99	229.99	230.50	228.83	230.50	230.28	229.36	2190	5.02	37	1691	77.21
NPST	SM	06-Jun-2023	706.00	707.00	715.00	705.00	715.00	715.00	707.86	2800	19.82	7	2800	100.00
NRAIL	EQ	06-Jun-2023	296.40	294.75	304.25	288.20	296.00	298.10	293.51	13724	40.28	729	9251	67.41
NRBBEARING	EQ	06-Jun-2023	174.85	175.30	186.25	170.20	183.60	184.50	181.37	1571641	2850.48	20148	536112	34.11
NRL	EQ	06-Jun-2023	118.00	119.95	119.95	117.00	118.00	117.80	117.74	37990	44.73	369	32677	86.01
NSIL	EQ	06-Jun-2023	2175.20	2180.05	2230.00	2180.00	2190.00	2207.35	2207.01	579	12.78	194	363	62.69
NSLNISP	EQ	06-Jun-2023	43.35	43.40	46.25	43.30	45.40	45.25	45.05	10344283	4660.45	23135	5304114	51.28
NTPC	EQ	06-Jun-2023	174.10	174.50	175.75	173.55	175.50	175.40	174.89	4889564	8551.54	41094	2077608	42.49
NTPC	N4	06-Jun-2023	1048.50	1054.00	1054.00	1051.00	1051.00	1051.00	1051.28	165	1.73	4	155	93.94
NTPC	N7	06-Jun-2023	10.31	10.31	10.32	10.30	10.32	10.32	10.31	126105	13.00	95	116105	92.07
NTPC	NB	06-Jun-2023	1072.11	1071.50	1076.00	1071.50	1076.00	1076.00	1073.75	16	0.17	2	8	50.00
NTPC	ND	06-Jun-2023	1256.90	1239.00	1244.50	1239.00	1244.39	1244.39	1240.48	501	6.21	5	501	100.00
NUCLEUS	EQ	06-Jun-2023	1147.20	1147.20	1257.50	1101.00	1215.10	1219.60	1214.92	561090	6816.77	24315	160497	28.60
NURECA	EQ	06-Jun-2023	410.85	408.00	408.90	384.05	388.90	388.45	394.76	265484	1048.02	12923	83691	31.52
NUVOCO	EQ	06-Jun-2023	361.80	365.10	365.10	358.30	359.85	359.55	360.95	191153	689.97	5867	108082	56.54
NV20BEES	EQ	06-Jun-2023	108.58	108.00	109.50	107.40	107.61	107.75	107.82	12967	13.98	210	9558	73.71
NXST	RR	06-Jun-2023	105.13	105.21	106.35	105.13	106.30	106.04	105.90	1459274	1545.35	1518	1419618	97.28
NYKAA	EQ	06-Jun-2023	137.60	136.80	139.15	133.10	133.90	134.00	136.02	9137352	12428.20	50269	2759861	30.20
OAL	EQ	06-Jun-2023	347.70	347.70	349.00	338.80	340.00	339.75	340.92	25504	86.95	957	21362	83.76
OBCL	EQ	06-Jun-2023	52.65	52.60	53.25	51.05	52.80	51.85	52.60	60440	31.79	412	50999	84.38
OBEROIRLTY	EQ	06-Jun-2023	959.70	960.20	991.95	958.00	983.00	985.15	979.26	982778	9623.97	29933	353009	35.92
OCCL	EQ	06-Jun-2023	781.05	775.00	797.85	775.00	792.80	792.05	787.38	8707	68.56	679	6269	72.00
OFSS	EQ	06-Jun-2023	3629.30	3628.00	3640.00	3546.20	3557.50	3551.45	3569.25	54025	1928.29	7006	27927	51.69
OIL	EQ	06-Jun-2023	253.95	255.40	255.50	253.60	254.15	254.15	254.28	326967	831.42	4512	173796	53.15
OILCOUNTUB	EQ	06-Jun-2023	17.85	18.55	18.55	16.70	17.00	16.90	17.36	189766	32.95	752	124350	65.53
OLECTRA	EQ	06-Jun-2023	791.80	796.85	796.85	771.00	776.00	775.55	778.81	1166924	9088.11	31322	403993	34.62
OMAXAUTO	BE	06-Jun-2023	52.35	53.45	53.50	51.65	52.75	52.10	52.24	14945	7.81	123	-	-
OMAXE	EQ	06-Jun-2023	51.80	51.90	52.45	51.30	52.10	52.10	52.00	178732	92.94	676	30197	16.90
OMFURN	SM	06-Jun-2023	43.25	41.10	41.10	41.10	41.10	41.10	41.10	2000	0.82	1	2000	100.00
OMINFRAL	EQ	06-Jun-2023	43.15	43.25	43.50	42.25	42.95	43.00	43.05	97884	42.14	770	54427	55.60
OMKARCHEM	BZ	06-Jun-2023	7.90	8.25	8.25	7.60	7.95	7.95	7.85	17095	1.34	44	-	-
ONELIFECAP	EQ	06-Jun-2023	12.90	12.90	14.20	12.70	13.55	13.55	13.51	396514	53.58	1142	168250	42.43
ONEPOINT	EQ	06-Jun-2023	22.90	23.25	23.25	22.25	22.55	22.60	22.69	480593	109.05	961	268251	55.82
ONGC	EQ	06-Jun-2023	155.40	155.50	155.90	153.20	153.80	153.65	153.87	8118800	12492.78	61060	4679323	57.64
ONMOBILE	EQ	06-Jun-2023	75.05	75.40	75.70	74.15	74.70	74.50	74.78	375441	280.77	3139	153321	40.84
ONWARDTEC	EQ	06-Jun-2023	519.20	519.20	529.90	510.85	516.00	515.65	519.45	80562	418.48	7382	30599	37.98
OPTIEMUS	EQ	06-Jun-2023	230.05	231.70	235.00	223.35	230.05	229.90	229.45	216161	495.98	5680	112698	52.14
ORBTEXP	EQ	06-Jun-2023	150.45	150.10	152.55	150.00	152.00	151.95	151.40	7312	11.07	190	4974	68.03
ORCHPHARMA	BE	06-Jun-2023	415.60	419.00	420.00	408.00	415.00	414.95	414.11	5138	21.28	136	-	-
ORICONENT	EQ	06-Jun-2023	22.95	23.00	23.40	22.65	23.25	23.15	23.10	106901	24.69	578	81543	76.28
ORIENTABRA	EQ	06-Jun-2023	28.45	29.00	29.00	28.00	28.70	28.70	28.62	57601	16.49	362	38428	66.71
ORIENTALTL	EQ	06-Jun-2023	6.80	6.80	6.95	6.65	6.85	6.85	6.88	26103	1.80	93	20476	78.44
ORIENTBELL	EQ	06-Jun-2023	534.10	534.20	539.45	525.00	530.25	527.85	529.71	6282	33.28	680	4405	70.12
ORIENTCEM	EQ	06-Jun-2023	140.20	141.05	145.00	140.05	141.05	140.70	142.69	1191738	1700.47	10220	532524	44.68
ORIENTELEC	EQ	06-Jun-2023	237.00	234.55	244.00	234.55	243.35	243.35	241.26	232327	560.51	6393	128798	55.44
ORIENTHOT	EQ	06-Jun-2023	87.95	88.45	88.45	87.00	88.00	87.75	87.69	472204	414.06	4282	142237	30.12
ORIENTLTD	EQ	06-Jun-2023	61.65	61.65	62.80	61.05	61.30	61.80	61.48	1380	0.85	56	921	66.74
ORIENTPPR	EQ	06-Jun-2023	42.45	42.70	43.15	42.45	42.90	42.80	42.81	791471	338.84	2251	446715	56.44
ORISSAMINE	EQ	06-Jun-2023	2676.70	2678.60	2774.00	2678.60	2693.00	2700.85	2719.46	5267	143.23	949	2923	55.50
ORTEL	BZ	06-Jun-2023	1.20	1.25	1.25	1.15	1.15	1.15	1.25	3552	0.04	9	-	-
ORTINLAB	EQ	06-Jun-2023	19.25	19.55	19.55	19.00	19.05	19.20	19.16	17797	3.41	333	12947	72.75
OSIAHYPER	EQ	06-Jun-2023	34.30	33.80	34.95	33.05	33.50	33.45	33.66	137259	46.20	959	97691	71.17
OSWALAGRO	EQ	06-Jun-2023	31.55	31.60	32.15	31.55	31.80	31.80	31.91	34434	10.99	437	16652	48.36
OSWALGREEN	EQ	06-Jun-2023	21.55	21.55	21.70	21.10	21.40	21.50	21.40	62773	13.43	299	35980	57.32
OSWALSEEDS	EQ	06-Jun-2023	392.40	393.05	393.05	375.15	385.20	383.15	385.97	15157	58.50	624	4528	29.87
PAGEIND	EQ	06-Jun-2023	38875.70	38900.00	39050.00	38650.00	38750.00	38793.95	38808.19	35090	13617.79	9950	23456	66.85
PAISALO	EQ	06-Jun-2023	53.70	54.00	54.45	52.60	52.95	52.95	53.29	174096	92.78	1496	93925	53.95
PALASHSECU	EQ	06-Jun-2023	100.55	100.35	102.55	98.10	98.65	99.50	99.02	27718	27.45	139	14610	52.71
PALREDTEC	EQ	06-Jun-2023	135.80	139.80	139.80	135.20	135.70	136.25	136.54	12689	17.33	203	8543	67.33
PANACEABIO	EQ	06-Jun-2023	119.90	120.80	121.75	119.25	121.35	121.15	120.20	42586	51.19	868	22225	52.19
PANACHE	EQ	06-Jun-2023	60.50	60.80	61.55	58.55	60.20	61.15	60.19	19965	12.02	147	15247	76.37
PANAMAPET	EQ	06-Jun-2023	291.75	293.20	295.90	290.00	295.00	294.10	293.06	71692	210.10	2333	35859	50.02
PANSARI	EQ	06-Jun-2023	90.85	90.90	90.90	86.40	86.60	86.65	87.39	202	0.18	21	107	52.97
PAR	EQ	06-Jun-2023	212.55	216.00	216.00	207.10	209.50	212.25	211.10	14253	30.09	672	9727	68.25
PARACABLES	EQ	06-Jun-2023	37.80	38.20	38.50	37.25	38.15	38.25	37.92	171751	65.13	1015	114742	66.81
PARADEEP	EQ	06-Jun-2023	53.80	53.80	59.10	53.80	58.90	58.55	57.36	9464358	5428.38	29410	4809879	50.82
PARAGMILK	EQ	06-Jun-2023	104.15	104.95	107.30	104.00	106.15	106.55	105.92	503525	533.33	4687	187142	37.17
PARAS	EQ	06-Jun-2023	570.05	574.30	587.70	563.00	579.50	579.85	577.33	1145670	6614.33	30661	324702	28.34
PARASPETRO	BE	06-Jun-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.87	204397	1.78	120	-	-
PARIN	SM	06-Jun-2023	81.75	78.95	78.95	78.95	78.95	78.95	78.95	2000	1.58	1	2000	100.00
PARSVNATH	EQ	06-Jun-2023	9.30	9.40	9.75	9.20	9.40	9.50	9.50	1416939	134.55	1903	876819	61.88
PARTYCRUS	SM	06-Jun-2023	71.35	71.35	71.45	67.80	67.80	67.80	68.79	54000	37.14	27	40000	74.07
PASUPTAC	EQ	06-Jun-2023	30.50	31.45	32.90	31.05	32.40	32.30	32.12	259547	83.37	1237	162202	62.49
PATANJALI	BE	06-Jun-2023	1029.50	1022.90	1036.00	1022.00	1029.90	1031.00	1032.53	394227	4070.52	4933	-	-
PATELENG	BE	06-Jun-2023	27.10	28.45	28.45	28.00	28.45	28.45	28.42	3783668	1075.18	4555	-	-
PATINTLOG	EQ	06-Jun-2023	13.05	13.25	13.45	13.10	13.30	13.35	13.30	233831	31.11	727	168382	72.01
PATTECH	SM	06-Jun-2023	79.75	79.75	85.50	79.75	80.00	80.00	81.17	27000	21.92	9	21000	77.78
PAVNAIND	EQ	06-Jun-2023	345.00	360.60	362.25	358.95	360.00	360.00	360.90	1399	5.05	84	1311	93.71
PAYTM	EQ	06-Jun-2023	714.45	714.00	718.40	707.00	709.55	709.55	712.26	1057193	7529.94	23172	411532	38.93
PCBL	EQ	06-Jun-2023	137.20	138.00	139.65	136.60	139.00	139.00	138.59	1135385	1573.55	9030	642375	56.58
PCJEWELLER	EQ	06-Jun-2023	24.15	24.20	24.35	23.85	24.05	23.95	24.05	823445	198.05	3934	643408	78.14
PDMJEPAPER	EQ	06-Jun-2023	42.55	42.85	43.45	42.30	43.05	43.00	42.94	140197	60.20	735	89502	63.84
PDSL	EQ	06-Jun-2023	339.90	341.90	354.20	339.35	350.00	347.35	347.94	92145	320.61	3797	56414	61.22
PEARLPOLY	EQ	06-Jun-2023	22.50	22.45	22.80	22.25	22.70	22.50	22.48	26889	6.04	160	22865	85.03
PEL	EQ	06-Jun-2023	788.85	792.25	797.70	780.35	788.90	787.60	786.94	673763	5302.14	20436	178965	26.56
PENIND	EQ	06-Jun-2023	73.05	73.50	77.90	72.15	77.45	77.15	75.78	2528446	1916.14	10492	1410463	55.78
PENINLAND	EQ	06-Jun-2023	21.45	22.00	22.50	21.10	21.80	21.85	22.12	832608	184.21	1895	538269	64.65
PERFECT	SM	06-Jun-2023	16.85	17.00	17.65	16.75	17.65	17.65	17.23	36000	6.20	6	30000	83.33
PERSISTENT	EQ	06-Jun-2023	5209.45	5098.00	5098.00	4905.00	4985.00	4981.05	4981.44	759668	37842.37	71879	214775	28.27
PETRONET	EQ	06-Jun-2023	224.05	224.05	225.00	222.85	223.35	223.45	223.48	1168437	2611.23	11590	901957	77.19
PFC	EQ	06-Jun-2023	193.65	194.40	197.20	191.65	194.60	194.50	194.47	10567472	20550.56	71915	3755272	35.54
PFC	N2	06-Jun-2023	1169.99	1102.10	1102.10	1102.10	1102.10	1102.10	1102.10	1	0.01	1	1	100.00
PFC	N3	06-Jun-2023	1240.00	1238.79	1238.79	1218.11	1218.11	1230.27	1230.27	68	0.84	2	40	58.82
PFC	N5	06-Jun-2023	1148.00	1150.00	1150.00	1148.00	1148.00	1148.03	1148.04	51	0.59	2	51	100.00
PFIZER	EQ	06-Jun-2023	3984.85	3984.85	4000.75	3928.40	3959.00	3955.60	3960.55	9437	373.76	2724	3797	40.24
PFOCUS	EQ	06-Jun-2023	107.20	107.65	110.85	105.15	106.00	106.25	107.75	619037	667.01	5060	355620	57.45
PFS	EQ	06-Jun-2023	17.30	17.35	17.40	16.80	17.25	17.20	17.11	1352999	231.55	2370	797177	58.92
PGEL	EQ	06-Jun-2023	1643.25	1650.00	1670.00	1626.90	1634.00	1637.90	1647.32	17889	294.69	3850	7507	41.96
PGHH	EQ	06-Jun-2023	13994.65	13994.60	13994.60	13750.00	13777.70	13767.60	13796.57	5793	799.24	2915	3529	60.92
PGHL	EQ	06-Jun-2023	5318.90	5250.00	5325.00	5250.00	5290.00	5277.60	5284.13	9947	525.61	2129	6699	67.35
PGIL	EQ	06-Jun-2023	539.25	544.70	547.00	538.95	543.00	542.00	542.25	27227	147.64	1535	17539	64.42
PGINVIT	IV	06-Jun-2023	117.97	117.97	118.04	117.80	118.00	117.99	117.99	355330	419.25	3477	350885	98.75
PHANTOMFX	SM	06-Jun-2023	358.05	358.05	376.00	358.05	364.25	367.25	368.97	54000	199.24	83	34200	63.33
PHARMABEES	EQ	06-Jun-2023	13.07	13.20	13.22	13.02	13.19	13.19	13.16	9388127	1235.47	3074	8562575	91.21
PHOENIXLTD	EQ	06-Jun-2023	1513.90	1520.00	1542.00	1514.30	1533.50	1530.25	1527.15	187557	2864.28	41538	128994	68.78
PIDILITIND	EQ	06-Jun-2023	2638.55	2637.00	2653.45	2609.80	2625.50	2624.10	2629.07	127143	3342.68	16564	63915	50.27
PIGL	EQ	06-Jun-2023	64.75	61.55	67.95	61.55	67.95	67.95	66.96	646839	433.15	4089	130879	20.23
PIIND	EQ	06-Jun-2023	3534.80	3540.00	3600.00	3520.15	3595.35	3587.00	3574.38	241109	8618.14	26837	132112	54.79
PILANIINVS	EQ	06-Jun-2023	1828.25	1844.45	1861.00	1828.00	1840.00	1834.70	1835.93	3105	57.01	477	1872	60.29
PILITA	EQ	06-Jun-2023	8.75	8.85	9.05	8.80	8.80	8.85	8.90	414062	36.85	434	396239	95.70
PIONEEREMB	EQ	06-Jun-2023	37.15	36.65	38.30	36.60	38.20	37.75	37.73	40745	15.37	473	22190	54.46
PITTIENG	EQ	06-Jun-2023	384.65	388.00	388.75	373.35	375.65	376.00	381.83	234766	896.42	9166	115430	49.17
PIXTRANS	EQ	06-Jun-2023	949.80	952.00	974.15	952.00	961.00	958.40	960.82	25344	243.51	2903	13753	54.27
PKTEA	BE	06-Jun-2023	245.00	245.00	245.00	241.00	241.00	241.00	244.64	11	0.03	2	-	-
PLASTIBLEN	EQ	06-Jun-2023	182.40	182.40	191.00	180.35	186.85	183.00	187.01	52334	97.87	1245	34769	66.44
PNB	EQ	06-Jun-2023	52.15	52.35	52.35	51.55	52.00	52.05	51.95	18736434	9733.90	31443	5080150	27.11
PNBGILTS	EQ	06-Jun-2023	63.20	63.25	63.90	63.00	63.50	63.65	63.50	186640	118.51	1855	127443	68.28
PNBHOUSING	EQ	06-Jun-2023	535.45	535.40	547.85	529.75	536.50	535.65	539.86	1280519	6913.06	38181	447218	34.92
PNC	EQ	06-Jun-2023	36.80	36.80	38.50	36.75	37.30	37.20	37.53	47407	17.79	427	26721	56.37
PNCINFRA	EQ	06-Jun-2023	314.05	321.80	324.95	315.85	316.55	318.05	320.56	543299	1741.60	11281	159118	29.29
POCL	EQ	06-Jun-2023	422.65	425.65	438.00	417.05	432.15	433.45	429.53	92873	398.91	6172	33564	36.14
PODDARHOUS	EQ	06-Jun-2023	106.10	107.95	108.55	103.25	107.00	106.20	106.33	7883	8.38	145	5405	68.57
PODDARMENT	EQ	06-Jun-2023	316.10	317.85	319.50	312.90	316.50	315.50	315.88	5144	16.25	403	3625	70.47
POKARNA	EQ	06-Jun-2023	356.10	359.65	362.00	354.00	356.00	355.50	357.54	38561	137.87	2674	19454	50.45
POLICYBZR	EQ	06-Jun-2023	599.85	600.05	628.65	597.70	624.00	624.05	605.25	6010572	36379.21	59060	4079429	67.87
POLYCAB	EQ	06-Jun-2023	3594.70	3594.70	3604.90	3544.50	3595.00	3595.45	3574.14	196700	7030.34	17575	93611	47.59
POLYMED	EQ	06-Jun-2023	968.15	975.00	975.00	963.00	964.00	965.70	967.92	12249	118.56	2252	5042	41.16
POLYPLEX	EQ	06-Jun-2023	1322.45	1326.45	1338.00	1319.55	1333.10	1331.20	1327.84	82640	1097.33	8108	40343	48.82
PONNIERODE	EQ	06-Jun-2023	393.25	394.95	399.80	389.80	393.00	390.90	392.18	43254	169.63	1472	26623	61.55
POONAWALLA	EQ	06-Jun-2023	343.55	343.90	348.45	342.45	347.45	347.25	346.47	1066494	3695.13	13481	548126	51.40
POWERGRID	EQ	06-Jun-2023	235.60	236.45	237.00	234.45	235.75	235.30	235.41	5173953	12180.07	42309	3196276	61.78
POWERINDIA	EQ	06-Jun-2023	3874.40	3890.00	3999.00	3851.25	3979.85	3984.65	3939.43	23132	911.27	4333	10657	46.07
POWERMECH	EQ	06-Jun-2023	3229.25	3249.40	3257.00	3122.35	3182.00	3190.65	3171.52	40758	1292.65	7181	17990	44.14
PPAP	EQ	06-Jun-2023	164.95	166.80	181.40	163.90	181.40	181.40	178.79	77513	138.59	857	50149	64.70
PPL	EQ	06-Jun-2023	165.80	165.00	169.90	165.00	166.60	166.70	167.30	68556	114.69	1693	31988	46.66
PPLPHARMA	EQ	06-Jun-2023	89.30	90.00	90.35	86.75	87.00	87.20	88.08	11196969	9862.38	43297	5062184	45.21
PRAENG	EQ	06-Jun-2023	13.30	13.10	13.60	13.00	13.10	13.10	13.23	22393	2.96	289	13824	61.73
PRAJIND	EQ	06-Jun-2023	384.40	384.80	388.00	383.05	384.75	385.00	385.38	408244	1573.31	12704	217236	53.21
PRAKASH	EQ	06-Jun-2023	62.55	62.85	62.85	61.30	61.75	61.70	61.82	454989	281.28	2042	347615	76.40
PRAKASHSTL	EQ	06-Jun-2023	4.35	4.35	4.50	4.35	4.35	4.35	4.39	451062	19.81	633	236322	52.39
PRAXIS	EQ	06-Jun-2023	12.60	12.60	12.80	12.10	12.10	12.20	12.47	545395	68.03	984	464971	85.25
PRAXIS-RE1	BE	06-Jun-2023	2.60	2.60	3.00	1.60	1.60	1.60	1.61	133239	2.15	228	-	-
PRECAM	EQ	06-Jun-2023	170.65	173.00	176.90	167.65	168.75	168.60	172.78	785702	1357.54	11525	293765	37.39
PRECISION	SM	06-Jun-2023	39.70	39.35	39.65	38.00	38.50	38.50	38.81	28000	10.87	14	24000	85.71
PRECOT	EQ	06-Jun-2023	181.90	182.10	189.90	182.05	184.90	183.75	184.03	4027	7.41	95	3504	87.01
PRECWIRE	EQ	06-Jun-2023	81.85	82.35	86.15	82.00	85.30	84.85	84.86	1011444	858.27	6912	493135	48.76
PREMEXPLN	EQ	06-Jun-2023	437.55	443.80	443.80	432.00	439.95	437.55	436.78	12738	55.64	615	8674	68.10
PREMIER	BE	06-Jun-2023	2.15	2.15	2.15	2.15	2.15	2.15	2.15	290	0.01	8	-	-
PREMIERPOL	EQ	06-Jun-2023	94.45	95.50	96.50	93.95	94.35	95.05	95.13	10845	10.32	449	6939	63.98
PRESSMN	EQ	06-Jun-2023	122.25	121.00	122.95	116.15	116.15	116.15	117.66	177088	208.36	1926	119576	67.52
PRESTIGE	EQ	06-Jun-2023	514.90	520.00	524.00	511.85	518.00	520.00	519.43	926701	4813.59	25979	283082	30.55
PRICOLLTD	EQ	06-Jun-2023	237.70	238.90	241.75	236.35	240.70	240.05	239.10	463584	1108.42	6970	181813	39.22
PRIMESECU	EQ	06-Jun-2023	116.55	117.20	118.50	114.65	116.75	116.25	117.16	82352	96.48	538	45644	55.43
PRINCEPIPE	EQ	06-Jun-2023	636.35	636.35	640.10	628.80	637.90	637.25	635.66	137281	872.63	10555	62804	45.75
PRITI	EQ	06-Jun-2023	184.25	180.20	185.25	171.05	174.00	174.85	175.28	103817	181.97	2712	67700	65.21
PRITIKA	SM	06-Jun-2023	33.25	33.25	33.45	31.50	31.50	31.90	32.59	32000	10.43	7	32000	100.00
PRITIKAUTO	EQ	06-Jun-2023	17.25	17.60	18.00	17.30	17.40	17.40	17.62	391357	68.95	1316	244704	62.53
PRIVISCL	EQ	06-Jun-2023	1150.90	1148.00	1169.95	1148.00	1166.00	1163.70	1161.18	22210	257.90	2580	13611	61.28
PROLIFE	SM	06-Jun-2023	253.65	253.65	253.65	241.00	241.00	241.00	242.37	5000	12.12	9	4500	90.00
PROPEQUITY	SM	06-Jun-2023	151.25	151.30	153.10	148.10	148.50	148.50	149.60	61200	91.56	37	54000	88.24
PROV	ST	06-Jun-2023	862.05	905.15	905.15	905.15	905.15	905.15	905.15	10560	95.58	58	10560	100.00
PROZONINTU	EQ	06-Jun-2023	23.90	24.25	25.00	24.05	24.25	24.20	24.40	916381	223.56	2333	607405	66.28
PRSMJOHNSN	EQ	06-Jun-2023	122.55	122.05	131.40	122.05	127.85	127.85	128.85	2997925	3862.82	21407	557432	18.59
PRUDENT	EQ	06-Jun-2023	921.35	936.80	936.80	920.00	925.00	923.05	924.67	11602	107.28	1859	6727	57.98
PSB	EQ	06-Jun-2023	32.70	32.50	32.80	31.85	32.20	32.10	32.18	1612035	518.71	3384	632947	39.26
PSPPROJECT	EQ	06-Jun-2023	767.25	778.00	781.00	760.80	762.50	766.15	769.10	114655	881.81	7233	55843	48.71
PSUBANKICI	EQ	06-Jun-2023	41.04	41.05	41.07	40.65	40.78	40.82	40.76	8069	3.29	86	3443	42.67
PSUBNKBEES	EQ	06-Jun-2023	45.31	45.50	45.51	44.90	45.21	45.18	45.06	1763928	794.79	3313	1514556	85.86
PTC	EQ	06-Jun-2023	102.45	102.90	103.55	101.00	101.35	101.40	102.23	1229707	1257.18	7515	755684	61.45
PTL	EQ	06-Jun-2023	32.35	32.30	32.50	32.25	32.35	32.30	32.33	31793	10.28	305	26551	83.51
PULZ	SM	06-Jun-2023	81.00	81.00	81.00	76.95	76.95	76.95	77.46	16000	12.39	7	16000	100.00
PUNJABCHEM	EQ	06-Jun-2023	790.45	789.00	853.00	786.10	850.00	847.00	827.29	92638	766.38	3335	52935	57.14
PURVA	EQ	06-Jun-2023	87.10	87.10	87.80	85.60	86.80	86.80	86.75	137534	119.31	1668	71088	51.69
PVP	EQ	06-Jun-2023	12.75	13.05	13.30	12.45	12.70	12.60	12.76	491043	62.66	977	299961	61.09
PVRINOX	EQ	06-Jun-2023	1430.70	1435.00	1451.00	1426.90	1450.00	1449.05	1439.91	446228	6425.29	18673	261596	58.62
QFIL	SM	06-Jun-2023	112.90	110.20	111.00	108.00	109.00	109.00	109.96	16000	17.59	8	14000	87.50
QGOLDHALF	EQ	06-Jun-2023	50.53	50.89	50.90	50.65	50.83	50.89	50.86	13046	6.64	200	9181	70.37
QMSMEDI	SM	06-Jun-2023	126.80	125.95	125.95	123.00	123.50	123.50	123.81	20000	24.76	19	19000	95.00
QNIFTY	EQ	06-Jun-2023	1975.51	1976.01	1980.00	1970.01	1979.00	1978.20	1973.35	130	2.57	26	64	49.23
QUADPRO	SM	06-Jun-2023	6.15	6.10	6.10	5.85	5.95	5.90	5.94	72000	4.28	6	60000	83.33
QUESS	EQ	06-Jun-2023	429.10	430.00	433.70	416.30	416.90	418.15	421.50	345612	1456.74	9330	165640	47.93
QUICKHEAL	EQ	06-Jun-2023	147.30	147.30	161.95	146.70	160.00	159.80	157.23	635480	999.14	11293	173216	27.26
QUICKTOUCH	SM	06-Jun-2023	122.50	116.40	116.40	116.40	116.40	116.40	116.40	12000	13.97	6	12000	100.00
RACE	EQ	06-Jun-2023	280.55	289.00	297.90	283.15	288.50	290.80	293.30	68214	200.07	2737	32415	47.52
RADAAN	BE	06-Jun-2023	1.60	1.55	1.55	1.55	1.55	1.55	1.55	15	0.00	1	-	-
RADHIKAJWE	EQ	06-Jun-2023	35.45	35.50	35.90	35.10	35.50	35.25	35.38	64774	22.92	537	41506	64.08
RADIANTCMS	EQ	06-Jun-2023	92.35	92.70	93.50	91.60	92.45	92.15	92.36	108707	100.40	1824	78303	72.03
RADICO	EQ	06-Jun-2023	1211.15	1218.00	1218.00	1193.80	1207.00	1206.80	1202.01	135750	1631.73	11066	72567	53.46
RADIOCITY	EQ	06-Jun-2023	11.20	11.25	11.30	11.15	11.20	11.20	11.22	84254	9.45	257	56462	67.01
RADIOCITY	P1	06-Jun-2023	88.95	86.70	89.00	86.70	88.85	88.85	88.85	12463	11.07	31	12163	97.59
RAILTEL	EQ	06-Jun-2023	118.00	118.00	128.75	117.55	128.20	127.75	124.63	10761722	13412.79	46065	4257979	39.57
RAIN	EQ	06-Jun-2023	160.65	161.70	162.60	158.70	161.45	161.60	160.89	2217559	3567.77	17434	668728	30.16
RAINBOW	EQ	06-Jun-2023	926.40	926.40	945.95	915.10	932.15	931.75	928.85	172322	1600.61	13496	86003	49.91
RAJESHEXPO	EQ	06-Jun-2023	604.05	604.25	618.00	594.95	602.85	602.85	605.27	980416	5934.15	19752	334994	34.17
RAJMET	EQ	06-Jun-2023	9.35	9.45	9.50	9.25	9.45	9.35	9.37	387410	36.31	669	289612	74.76
RAJRATAN	EQ	06-Jun-2023	767.80	771.00	778.10	758.60	762.55	760.65	764.94	81767	625.47	6455	53261	65.14
RAJRILTD	BE	06-Jun-2023	55.80	56.90	56.90	56.90	56.90	56.90	56.90	4065	2.31	109	-	-
RAJSREESUG	EQ	06-Jun-2023	37.45	37.50	37.95	37.00	37.25	37.30	37.41	34830	13.03	1471	24282	69.72
RAJTV	EQ	06-Jun-2023	49.05	47.60	52.50	47.25	51.30	50.75	50.53	17589	8.89	346	12857	73.10
RALLIS	EQ	06-Jun-2023	191.85	192.00	197.90	188.50	189.00	188.90	191.86	2041045	3915.94	21534	1066674	52.26
RAMANEWS	EQ	06-Jun-2023	13.05	13.25	13.25	12.85	12.90	12.90	12.95	53223	6.89	137	48186	90.54
RAMAPHO	EQ	06-Jun-2023	198.10	199.80	202.90	194.75	197.25	198.05	198.87	37029	73.64	1712	18703	50.51
RAMASTEEL	EQ	06-Jun-2023	42.00	42.90	42.90	40.95	41.00	41.10	41.61	4376042	1820.96	15698	1502023	34.32
RAMCOCEM	EQ	06-Jun-2023	911.75	915.00	934.70	912.75	920.20	922.05	923.64	930863	8597.81	30565	249824	26.84
RAMCOIND	EQ	06-Jun-2023	160.20	161.05	164.80	159.75	164.00	163.55	163.33	213690	349.02	4425	117280	54.88
RAMCOSYS	EQ	06-Jun-2023	225.70	226.10	231.00	224.85	228.25	228.30	227.59	67114	152.74	4217	24309	36.22
RAMKY	EQ	06-Jun-2023	385.40	384.00	389.90	383.00	388.00	386.30	386.36	52913	204.44	2259	35038	66.22
RAMRAT	EQ	06-Jun-2023	225.60	228.70	237.45	222.30	236.00	235.50	230.74	151688	350.00	4874	101039	66.61
RANASUG	EQ	06-Jun-2023	23.00	23.10	23.15	22.90	23.05	23.05	23.02	360919	83.09	899	254608	70.54
RANEENGINE	BE	06-Jun-2023	284.15	289.00	289.00	275.00	278.80	279.25	281.78	4042	11.39	103	-	-
RANEHOLDIN	EQ	06-Jun-2023	941.70	942.05	963.00	942.05	955.00	949.55	953.49	13679	130.43	1233	10567	77.25
RATEGAIN	EQ	06-Jun-2023	395.70	398.45	408.40	395.80	401.20	399.90	403.32	899729	3628.77	21020	397898	44.22
RATNAMANI	EQ	06-Jun-2023	2317.55	2330.60	2341.05	2308.95	2323.00	2321.20	2329.43	15544	362.09	3136	6917	44.50
RAYMOND	EQ	06-Jun-2023	1584.30	1590.00	1636.60	1575.55	1618.55	1612.90	1611.05	371478	5984.69	21315	147560	39.72
RBA	EQ	06-Jun-2023	110.40	110.70	111.50	108.25	109.15	109.20	109.75	733136	804.65	4493	369746	50.43
RBL	EQ	06-Jun-2023	754.10	760.80	762.95	740.50	743.55	748.05	749.16	13493	101.08	1245	7051	52.26
RBLBANK	EQ	06-Jun-2023	173.20	173.20	176.40	170.85	175.35	175.50	173.80	8692716	15108.02	32955	2030712	23.36
RBMINFRA	SM	06-Jun-2023	62.10	62.20	62.20	61.00	61.95	61.95	61.85	15000	9.28	5	12000	80.00
RCF	EQ	06-Jun-2023	105.65	106.35	108.80	105.60	108.20	108.35	107.51	6104864	6563.49	23058	2127591	34.85
RCOM	BE	06-Jun-2023	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1678902	22.67	917	-	-
RECLTD	EQ	06-Jun-2023	145.25	145.50	146.40	142.90	146.40	146.15	145.02	5730697	8310.57	47872	2393885	41.77
RECLTD	N9	06-Jun-2023	1194.22	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	21	0.25	1	21	100.00
RECLTD	NG	06-Jun-2023	1310.00	1310.00	1310.00	1300.00	1300.00	1300.00	1305.00	200	2.61	2	200	100.00
RECLTD	NH	06-Jun-2023	1200.00	1209.99	1242.79	1209.99	1242.79	1242.79	1217.02	70	0.85	2	70	100.00
REDINGTON	EQ	06-Jun-2023	180.50	181.55	185.90	180.60	185.45	184.95	184.67	1370440	2530.86	13359	670045	48.89
REFEX	EQ	06-Jun-2023	507.80	509.80	531.00	508.00	523.00	522.15	522.20	244401	1276.25	7725	86892	35.55
REGENCERAM	BE	06-Jun-2023	25.10	25.60	25.90	24.50	25.35	25.20	25.10	10660	2.68	52	-	-
RELAXO	EQ	06-Jun-2023	917.65	916.90	916.90	905.00	907.90	907.15	908.90	46486	422.51	5808	24948	53.67
RELCAPITAL	BE	06-Jun-2023	8.85	8.90	8.95	8.70	8.85	8.85	8.83	269568	23.81	734	-	-
RELCHEMQ	EQ	06-Jun-2023	174.85	180.00	180.00	171.05	175.85	174.80	174.10	1674	2.91	160	1060	63.32
RELIANCE	EQ	06-Jun-2023	2477.25	2483.45	2487.70	2462.00	2483.80	2479.35	2473.70	3458161	85544.57	167754	1830127	52.92
RELIGARE	EQ	06-Jun-2023	164.20	164.25	165.70	161.75	163.95	163.90	163.48	665347	1087.68	5356	359175	53.98
RELINFRA	EQ	06-Jun-2023	132.80	133.70	134.10	131.50	132.40	132.50	132.81	1338181	1777.28	8149	484176	36.18
REMSONSIND	EQ	06-Jun-2023	245.85	254.00	254.00	244.25	247.70	246.85	247.26	2329	5.76	237	1377	59.12
REMUS	ST	06-Jun-2023	2293.00	2407.65	2407.65	2178.35	2178.35	2276.90	2364.20	16700	394.82	119	14900	89.22
RENUKA	EQ	06-Jun-2023	42.25	42.60	42.80	41.70	41.95	41.85	41.95	7867005	3300.44	22449	5054206	64.25
REPCOHOME	EQ	06-Jun-2023	276.25	276.45	277.30	268.65	275.90	275.05	274.19	329248	902.77	7880	149224	45.32
REPL	EQ	06-Jun-2023	175.25	178.85	178.85	173.55	176.65	176.00	175.88	9718	17.09	235	7137	73.44
REPRO	EQ	06-Jun-2023	589.20	598.50	598.50	567.10	579.00	578.15	582.38	32944	191.86	1848	19757	59.97
RESPONIND	EQ	06-Jun-2023	156.40	157.60	163.30	155.05	158.00	157.55	158.63	354069	561.66	4400	76146	21.51
REVATHI	EQ	06-Jun-2023	1759.25	1759.25	1805.00	1725.10	1797.00	1792.35	1777.46	10597	188.36	1397	6140	57.94
REXPIPES	SM	06-Jun-2023	44.65	43.90	45.50	42.45	43.00	42.65	43.07	96000	41.35	21	72000	75.00
RGL	EQ	06-Jun-2023	89.60	90.55	90.60	88.00	88.00	88.15	89.57	76131	68.19	743	14619	19.20
RHFL	EQ	06-Jun-2023	3.20	3.35	3.35	3.35	3.35	3.35	3.35	989516	33.15	269	989516	100.00
RHIM	EQ	06-Jun-2023	656.40	660.25	669.00	656.75	667.30	664.90	662.99	151869	1006.87	10855	83134	54.74
RHL	EQ	06-Jun-2023	95.35	96.30	102.00	94.05	97.20	97.80	98.75	18184	17.96	235	13837	76.09
RICHA	SM	06-Jun-2023	104.15	103.90	103.90	103.90	103.90	103.90	103.90	1000	1.04	1	1000	100.00
RICOAUTO	EQ	06-Jun-2023	88.55	89.00	92.80	87.45	89.85	90.30	90.37	4527941	4091.78	24290	1517624	33.52
RIIL	EQ	06-Jun-2023	936.70	937.80	977.70	935.05	956.00	957.85	964.25	1172845	11309.16	34424	192816	16.44
RILINFRA	SM	06-Jun-2023	247.20	234.85	234.85	234.85	234.85	234.85	234.85	100	0.23	1	100	100.00
RITCO	EQ	06-Jun-2023	174.00	173.55	175.85	169.95	170.80	171.50	171.91	5680	9.76	363	3740	65.85
RITES	EQ	06-Jun-2023	371.65	371.55	388.80	371.55	383.50	382.20	383.89	1628398	6251.23	25566	478168	29.36
RKEC	EQ	06-Jun-2023	55.40	55.75	56.70	54.95	55.80	55.65	55.60	44637	24.82	333	31447	70.45
RKFORGE	EQ	06-Jun-2023	372.75	373.40	382.55	365.00	378.00	377.25	375.59	630266	2367.23	16264	257136	40.80
RMDRIP	SM	06-Jun-2023	49.05	46.60	47.00	46.60	47.00	47.00	46.87	6000	2.81	3	6000	100.00
RML	EQ	06-Jun-2023	593.10	594.40	615.80	594.00	607.00	609.65	607.11	43951	266.83	3901	17791	40.48
RNAVAL	BZ	06-Jun-2023	2.25	2.30	2.30	2.20	2.25	2.20	2.26	496476	11.24	517	-	-
ROHLTD	EQ	06-Jun-2023	333.05	335.70	338.90	330.00	334.90	333.70	333.43	60780	202.66	2816	31050	51.09
ROLEXRINGS	EQ	06-Jun-2023	1974.65	1985.00	1995.00	1954.00	1983.10	1981.55	1977.88	25208	498.59	3354	10322	40.95
ROLLT	EQ	06-Jun-2023	1.05	1.10	1.10	1.00	1.05	1.05	1.05	342865	3.61	170	256415	74.79
ROLTA	BZ	06-Jun-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	26744	0.45	42	-	-
ROML	EQ	06-Jun-2023	40.50	42.50	42.50	40.70	42.50	42.50	42.44	5881	2.50	101	3592	61.08
ROSSARI	EQ	06-Jun-2023	805.25	809.50	813.40	781.85	809.90	804.20	797.67	225717	1800.47	11864	51047	22.62
ROSSELLIND	EQ	06-Jun-2023	302.40	302.40	324.80	296.55	322.90	320.95	314.73	408938	1287.06	8537	142629	34.88
ROTO	EQ	06-Jun-2023	685.55	689.75	719.00	682.00	709.00	709.00	709.47	96003	681.11	7756	37075	38.62
ROUTE	EQ	06-Jun-2023	1494.05	1494.50	1546.95	1490.65	1523.15	1519.85	1521.01	440065	6693.44	21050	248720	56.52
RPGLIFE	EQ	06-Jun-2023	797.10	801.00	802.25	790.00	796.50	796.00	798.14	12594	100.52	1545	6643	52.75
RPOWER	EQ	06-Jun-2023	13.10	13.10	13.70	13.05	13.70	13.60	13.44	103474418	13907.37	32779	30042465	29.03
RPPINFRA	EQ	06-Jun-2023	57.30	58.05	58.95	54.10	55.50	55.70	56.17	572879	321.80	5650	267455	46.69
RPPL	EQ	06-Jun-2023	167.05	167.50	168.35	163.55	165.70	165.65	166.13	7758	12.89	413	2866	36.94
RPSGVENT	EQ	06-Jun-2023	460.10	455.60	469.95	450.80	455.00	455.25	458.31	34969	160.27	3548	21906	62.64
RSSOFTWARE	BE	06-Jun-2023	34.30	35.15	35.25	34.15	34.65	34.75	34.85	38361	13.37	125	-	-
RSWM	EQ	06-Jun-2023	190.60	192.50	203.95	190.00	203.75	202.75	199.74	450528	899.86	11301	239972	53.26
RSYSTEMS	EQ	06-Jun-2023	344.85	343.00	343.00	328.05	336.00	335.35	334.13	535723	1790.00	9750	253373	47.30
RTNINDIA	EQ	06-Jun-2023	38.15	38.25	38.40	37.75	38.20	38.00	38.07	759863	289.30	3573	417359	54.93
RTNPOWER	EQ	06-Jun-2023	3.45	3.50	3.50	3.30	3.30	3.35	3.37	8809861	297.05	3704	4958765	56.29
RUBYMILLS	EQ	06-Jun-2023	191.15	191.20	192.90	188.00	189.85	189.60	189.73	10326	19.59	325	6478	62.73
RUCHINFRA	BE	06-Jun-2023	8.40	8.55	8.55	8.30	8.45	8.40	8.38	78727	6.60	271	-	-
RUCHIRA	EQ	06-Jun-2023	114.95	115.15	115.95	113.65	114.25	114.25	114.48	42511	48.67	878	27137	63.84
RUPA	EQ	06-Jun-2023	261.70	262.00	266.00	259.20	265.00	263.40	262.31	146986	385.56	4662	61988	42.17
RUSHIL	EQ	06-Jun-2023	295.25	295.00	325.00	295.00	312.50	311.85	317.91	782083	2486.33	16621	270475	34.58
RUSTOMJEE	EQ	06-Jun-2023	525.05	525.00	565.00	515.05	564.05	563.55	555.27	236178	1311.43	7035	149967	63.50
RVHL	EQ	06-Jun-2023	25.95	25.90	26.95	25.25	26.10	26.30	26.28	31241	8.21	238	16561	53.01
RVNL	EQ	06-Jun-2023	116.95	117.25	121.00	116.90	119.55	119.85	119.16	17258863	20565.05	61095	5395605	31.26
S&SPOWER	BE	06-Jun-2023	29.65	29.65	31.10	29.65	31.10	31.10	31.10	660	0.21	5	-	-
SABAR	SM	06-Jun-2023	14.25	13.20	13.20	13.15	13.15	13.15	13.18	20000	2.64	2	20000	100.00
SABTN	BE	06-Jun-2023	1.50	1.50	1.55	1.50	1.55	1.55	1.54	241	0.00	4	-	-
SADBHAV	EQ	06-Jun-2023	11.60	12.15	12.15	12.00	12.15	12.15	12.15	236836	28.77	327	159375	67.29
SADBHIN	EQ	06-Jun-2023	3.90	4.05	4.05	4.05	4.05	4.05	4.05	52835	2.14	46	52835	100.00
SADHNANIQ	EQ	06-Jun-2023	134.10	135.90	148.40	135.55	144.90	144.65	143.90	929266	1337.19	12451	347429	37.39
SAFARI	EQ	06-Jun-2023	2802.40	2841.65	2850.40	2764.05	2818.90	2811.90	2825.92	98124	2772.90	3128	92909	94.69
SAGARDEEP	EQ	06-Jun-2023	21.15	21.10	21.80	21.00	21.10	21.30	21.32	7336	1.56	120	4406	60.06
SAGCEM	EQ	06-Jun-2023	213.70	215.00	218.25	211.65	213.65	213.10	213.75	532081	1137.33	6937	407522	76.59
SAH	EQ	06-Jun-2023	88.85	88.00	90.40	86.55	87.20	87.45	88.26	171414	151.29	1052	63382	36.98
SAHYADRI	EQ	06-Jun-2023	340.60	343.05	357.20	335.00	349.10	349.95	342.07	5744	19.65	325	3970	69.12
SAIL	EQ	06-Jun-2023	83.70	83.90	83.95	82.85	83.15	83.20	83.27	9032643	7521.93	25696	4540124	50.26
SAKAR	EQ	06-Jun-2023	271.95	271.95	278.70	266.55	266.60	270.95	274.08	24870	68.16	810	13782	55.42
SAKHTISUG	EQ	06-Jun-2023	24.10	24.20	24.25	23.90	24.05	23.95	24.04	168370	40.47	599	117783	69.95
SAKSOFT	EQ	06-Jun-2023	269.40	282.85	282.85	260.20	282.85	282.35	277.56	2592595	7195.89	30996	724045	27.93
SAKUMA	EQ	06-Jun-2023	14.85	14.95	15.35	14.80	15.00	15.05	15.01	777033	116.63	1578	477190	61.41
SALASAR	EQ	06-Jun-2023	42.65	42.80	45.00	42.60	44.60	44.55	43.96	1134310	498.62	4035	594909	52.45
SALONA	EQ	06-Jun-2023	243.30	248.70	265.00	243.50	252.25	254.05	256.01	15945	40.82	1097	6052	37.96
SALSTEEL	EQ	06-Jun-2023	15.75	15.95	15.95	15.70	15.85	15.85	15.79	40630	6.42	373	37265	91.72
SALZERELEC	EQ	06-Jun-2023	353.70	355.00	365.85	353.45	357.80	358.00	360.46	194155	699.86	7540	80277	41.35
SAMBHAAV	EQ	06-Jun-2023	2.70	2.75	2.75	2.65	2.70	2.65	2.70	28663	0.77	58	26400	92.10
SANDESH	EQ	06-Jun-2023	915.10	916.05	924.60	916.00	917.00	918.45	918.56	523	4.80	91	365	69.79
SANDHAR	EQ	06-Jun-2023	285.25	285.25	289.95	283.10	288.50	288.20	287.02	233523	670.25	5266	151127	64.72
SANGAMIND	EQ	06-Jun-2023	240.35	244.00	251.40	240.95	247.10	248.95	247.01	46506	114.87	975	29341	63.09
SANGHIIND	EQ	06-Jun-2023	68.35	71.00	71.75	69.15	71.75	71.75	71.10	483193	343.53	1188	370102	76.60
SANGHVIMOV	EQ	06-Jun-2023	461.40	462.80	470.00	452.55	460.40	462.15	463.71	227661	1055.68	10536	102665	45.10
SANGINITA	EQ	06-Jun-2023	17.60	17.60	17.90	17.50	17.75	17.75	17.70	8403	1.49	90	7419	88.29
SANOFI	EQ	06-Jun-2023	7160.10	7174.70	7199.00	7115.10	7160.35	7169.25	7148.46	22880	1635.57	5361	15161	66.26
SANSERA	EQ	06-Jun-2023	827.85	840.00	850.00	832.25	839.00	840.10	841.72	135400	1139.69	8749	68176	50.35
SANWARIA	BZ	06-Jun-2023	0.45	0.50	0.50	0.45	0.50	0.50	0.50	3262092	16.18	447	-	-
SAPPHIRE	EQ	06-Jun-2023	1442.85	1448.70	1449.90	1423.50	1447.80	1443.60	1434.82	49000	703.06	6323	35529	72.51
SARDAEN	EQ	06-Jun-2023	1201.30	1202.30	1260.00	1199.10	1216.00	1215.95	1231.59	78694	969.19	8123	39315	49.96
SAREGAMA	EQ	06-Jun-2023	313.60	315.15	316.60	309.10	311.00	310.35	311.46	120542	375.44	4793	80086	66.44
SARLAPOLY	EQ	06-Jun-2023	40.05	40.55	40.55	39.85	40.15	40.20	40.17	32043	12.87	476	21030	65.63
SARVESHWAR	EQ	06-Jun-2023	75.40	75.35	76.00	74.00	74.90	74.30	75.36	17280	13.02	178	12229	70.77
SASKEN	EQ	06-Jun-2023	883.25	876.00	892.05	865.10	870.00	868.15	873.72	12477	109.01	1077	8141	65.25
SASTASUNDR	EQ	06-Jun-2023	287.40	290.25	295.00	285.10	287.25	289.30	290.97	45290	131.78	1643	13999	30.91
SATIA	EQ	06-Jun-2023	109.70	109.75	111.20	108.80	110.75	110.85	109.92	138425	152.15	2052	89276	64.49
SATIN	EQ	06-Jun-2023	179.90	180.75	181.45	174.00	177.00	176.50	176.29	390382	688.22	8386	182613	46.78
SATINDLTD	EQ	06-Jun-2023	72.00	72.00	75.10	70.40	74.50	74.15	73.34	395057	289.75	3639	188060	47.60
SBC	EQ	06-Jun-2023	20.95	21.40	22.90	21.25	21.60	21.75	22.01	3208638	706.18	4849	1388643	43.28
SBCL	EQ	06-Jun-2023	558.85	568.00	577.85	558.00	568.00	568.25	564.62	201439	1137.36	10291	47912	23.78
SBGLP	EQ	06-Jun-2023	213.65	205.00	213.55	196.65	196.75	208.10	209.78	39639	83.15	936	17240	43.49
SBICARD	EQ	06-Jun-2023	919.80	924.00	928.60	914.00	925.50	926.05	920.52	941880	8670.18	31324	474146	50.34
SBIETFCON	EQ	06-Jun-2023	81.61	82.50	82.50	81.26	81.60	81.60	81.51	1711	1.39	68	1470	85.91
SBIETFIT	EQ	06-Jun-2023	305.14	303.99	303.99	298.00	301.00	299.84	300.83	26392	79.40	521	22115	83.79
SBIETFPB	EQ	06-Jun-2023	225.97	226.21	227.66	226.01	227.66	226.82	226.67	491	1.11	35	330	67.21
SBIETFQLTY	EQ	06-Jun-2023	161.52	162.44	162.44	159.50	161.06	160.91	160.28	2745	4.40	72	1706	62.15
SBILIFE	EQ	06-Jun-2023	1215.40	1219.85	1225.00	1210.10	1224.50	1223.00	1218.04	793761	9668.29	30459	514833	64.86
SBIN	EQ	06-Jun-2023	587.20	588.00	588.90	583.00	586.00	585.35	585.23	11199940	65545.43	140444	4430081	39.55
SCAPDVR	EQ	06-Jun-2023	16.85	17.00	17.65	16.65	17.65	17.50	17.34	517440	89.74	531	203787	39.38
SCHAEFFLER	EQ	06-Jun-2023	3006.65	3008.05	3070.00	2990.00	3063.00	3059.75	3052.62	67247	2052.79	10554	41244	61.33
SCHAND	EQ	06-Jun-2023	204.25	206.80	207.60	198.10	199.95	199.35	202.23	204583	413.72	5826	112686	55.08
SCHNEIDER	EQ	06-Jun-2023	253.05	254.70	261.00	245.00	247.50	247.95	253.80	657472	1668.66	8063	343241	52.21
SCI	EQ	06-Jun-2023	103.30	103.70	105.90	101.95	104.65	104.65	104.13	3347136	3485.23	15434	1132436	33.83
SCPL	EQ	06-Jun-2023	435.55	439.90	452.55	435.95	445.00	441.80	445.04	38466	171.19	5329	9611	24.99
SDBL	EQ	06-Jun-2023	253.50	259.00	275.00	258.25	271.10	268.80	266.90	1260512	3364.29	28557	516936	41.01
SDL24BEES	EQ	06-Jun-2023	113.83	113.84	113.84	113.75	113.83	113.83	113.79	657	0.75	9	350	53.27
SDL26BEES	EQ	06-Jun-2023	113.55	113.55	113.85	113.55	113.79	113.79	113.77	2767	3.15	28	2733	98.77
SEAMECLTD	EQ	06-Jun-2023	671.80	675.00	687.20	656.00	670.45	666.05	670.98	9454	63.43	885	5987	63.33
SECURCRED	EQ	06-Jun-2023	24.50	24.80	25.25	23.40	25.15	24.85	24.50	1424613	349.02	4582	640792	44.98
SECURKLOUD	EQ	06-Jun-2023	34.85	34.75	35.35	33.50	35.10	34.65	34.53	32624	11.26	471	19143	58.68
SEJALLTD	BE	06-Jun-2023	255.00	256.00	256.00	246.00	253.90	247.15	251.25	579	1.45	20	-	-
SELAN	EQ	06-Jun-2023	267.05	268.00	271.50	266.00	270.00	270.55	269.04	27198	73.17	887	14391	52.91
SELMC	BE	06-Jun-2023	137.55	139.90	140.30	137.55	140.30	140.30	140.17	20596	28.87	407	-	-
SEPC	EQ	06-Jun-2023	8.05	8.10	8.45	7.75	7.80	7.80	8.16	14490459	1181.85	4112	9283695	64.07
SEPOWER	EQ	06-Jun-2023	13.85	14.70	14.70	14.00	14.30	14.25	14.21	32509	4.62	203	23684	72.85
SEQUENT	EQ	06-Jun-2023	73.90	74.00	74.70	73.40	73.65	73.70	73.77	448054	330.54	4112	176620	39.42
SERVOTECH	EQ	06-Jun-2023	124.30	130.50	130.50	130.50	130.50	130.50	130.50	122307	159.61	212	122307	100.00
SESHAPAPER	EQ	06-Jun-2023	283.70	286.00	286.60	282.00	283.10	283.30	284.06	113406	322.15	4188	59299	52.29
SETCO	EQ	06-Jun-2023	7.05	7.30	7.40	7.30	7.40	7.40	7.38	149344	11.02	163	105326	70.53
SETF10GILT	EQ	06-Jun-2023	217.60	217.49	217.59	217.10	217.20	217.24	217.40	13294	28.90	36	12920	97.19
SETFGOLD	EQ	06-Jun-2023	52.61	53.27	53.27	52.55	52.66	52.72	52.67	1315190	692.71	1583	1202407	91.42
SETFNIF50	EQ	06-Jun-2023	193.17	193.33	193.33	192.45	193.19	193.01	192.78	126231	243.35	1669	112814	89.37
SETFNIFBK	EQ	06-Jun-2023	445.52	446.31	446.43	443.67	445.66	445.73	445.31	13157	58.59	322	7682	58.39
SETFNN50	EQ	06-Jun-2023	443.84	445.99	446.50	444.51	445.10	445.76	445.20	14055	62.57	338	12404	88.25
SETUINFRA	BE	06-Jun-2023	0.80	0.85	0.85	0.80	0.80	0.85	0.83	195129	1.63	57	-	-
SEYAIND	BE	06-Jun-2023	25.10	24.60	25.60	24.60	24.60	24.60	24.71	41879	10.35	119	-	-
SFL	EQ	06-Jun-2023	1017.70	1019.45	1020.95	1015.25	1016.00	1016.25	1018.33	22127	225.33	1736	17307	78.22
SGBAPR28I	GB	06-Jun-2023	5948.76	5948.84	5959.90	5921.10	5951.00	5952.74	5941.53	73	4.34	26	53	72.60
SGBAUG24	GB	06-Jun-2023	5989.00	5989.00	6000.00	5988.55	6000.00	5999.99	5992.99	33	1.98	17	31	93.94
SGBAUG27	GB	06-Jun-2023	5950.00	5960.00	5975.00	5930.00	5975.00	5975.00	5950.90	31	1.84	9	18	58.06
SGBAUG28V	GB	06-Jun-2023	5989.77	5990.00	5990.00	5960.00	5970.01	5970.01	5976.44	703	42.01	127	617	87.77
SGBAUG29V	GB	06-Jun-2023	5992.98	5992.98	5992.98	5925.05	5960.00	5963.37	5964.10	45	2.68	20	34	75.56
SGBAUG30	GB	06-Jun-2023	6016.04	6000.00	6049.99	5951.00	6002.00	6017.00	6008.56	95	5.71	33	70	73.68
SGBD29VIII	GB	06-Jun-2023	5954.56	5925.00	5938.00	5896.10	5930.00	5928.03	5911.08	2485	146.89	203	2263	91.07
SGBDC27VII	GB	06-Jun-2023	5965.00	5965.00	5978.00	5965.00	5978.00	5978.00	5973.67	3	0.18	3	3	100.00
SGBDE30III	GB	06-Jun-2023	6093.39	6031.00	6149.99	6030.00	6051.00	6112.55	6079.29	485	29.48	75	373	76.91
SGBDEC26	GB	06-Jun-2023	5905.05	5906.00	5906.00	5905.00	5905.00	5905.00	5905.40	5	0.30	2	5	100.00
SGBFEB24	GB	06-Jun-2023	5959.00	6000.00	6088.00	6000.00	6066.00	6066.00	6058.80	5	0.30	5	4	80.00
SGBFEB27	GB	06-Jun-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	10	0.60	2	10	100.00
SGBFEB28IX	GB	06-Jun-2023	5940.00	5910.00	5910.00	5900.00	5900.00	5900.00	5908.70	23	1.36	2	23	100.00
SGBFEB29XI	GB	06-Jun-2023	5933.00	5933.00	5960.00	5910.03	5960.00	5960.00	5925.47	69	4.09	21	50	72.46
SGBJ28VIII	GB	06-Jun-2023	5910.00	5945.00	5968.00	5925.00	5967.97	5967.97	5958.12	75	4.47	7	75	100.00
SGBJAN27	GB	06-Jun-2023	5994.00	5920.00	5920.00	5920.00	5920.00	5920.00	5920.00	2	0.12	1	2	100.00
SGBJAN29IX	GB	06-Jun-2023	5939.21	5945.00	5961.99	5938.00	5961.99	5947.19	5943.28	663	39.40	54	663	100.00
SGBJAN29X	GB	06-Jun-2023	5948.00	5988.00	5988.00	5955.00	5955.00	5955.00	5959.09	56	3.34	11	51	91.07
SGBJAN30IX	GB	06-Jun-2023	5940.04	5945.00	5999.00	5902.01	5921.00	5924.30	5942.25	136	8.08	30	105	77.21
SGBJU29III	GB	06-Jun-2023	5950.00	5950.41	5975.00	5950.41	5975.00	5971.93	5966.31	97	5.79	20	96	98.97
SGBJUL25	GB	06-Jun-2023	6039.00	6000.00	6000.00	5917.00	5940.00	5940.00	5933.53	44	2.61	9	28	63.64
SGBJUL27	GB	06-Jun-2023	5926.42	5970.00	5970.00	5910.00	5910.00	5910.00	5934.71	17	1.01	2	17	100.00
SGBJUL28IV	GB	06-Jun-2023	5940.11	5889.00	5954.98	5888.01	5940.00	5944.99	5920.96	397	23.51	42	305	76.83
SGBJUL29IV	GB	06-Jun-2023	5920.11	5935.00	5936.90	5920.01	5930.02	5930.02	5929.64	138	8.18	22	138	100.00
SGBJUN27	GB	06-Jun-2023	5903.18	5978.97	5978.97	5950.00	5950.00	5950.00	5962.19	21	1.25	10	21	100.00
SGBJUN28	GB	06-Jun-2023	5932.05	5995.55	6050.69	5936.21	5960.00	5960.00	5956.74	145	8.64	22	133	91.72
SGBJUN29II	GB	06-Jun-2023	5896.47	5913.97	5919.97	5873.10	5910.00	5901.75	5903.22	486	28.69	56	431	88.68
SGBJUN30	GB	06-Jun-2023	5953.94	5941.50	6000.00	5941.00	5981.00	5987.00	5989.90	132	7.91	38	105	79.55
SGBMAR25	GB	06-Jun-2023	5913.19	5975.00	5975.00	5920.10	5921.00	5921.00	5945.42	59	3.51	15	52	88.14
SGBMAR28X	GB	06-Jun-2023	5900.00	5939.00	5939.00	5902.00	5902.00	5902.50	5911.84	25	1.48	6	24	96.00
SGBMAR30X	GB	06-Jun-2023	5988.00	5940.00	6065.00	5931.00	5951.00	5951.00	5966.50	27	1.61	13	16	59.26
SGBMAR31IV	GB	06-Jun-2023	6059.76	6059.76	6090.00	6030.00	6068.69	6066.09	6057.60	738	44.71	128	534	72.36
SGBMAY25	GB	06-Jun-2023	5927.00	5989.99	5989.99	5902.05	5920.00	5920.00	5923.48	47	2.78	12	43	91.49
SGBMAY26	GB	06-Jun-2023	5892.02	5911.10	5922.00	5911.10	5922.00	5916.55	5916.55	4	0.24	2	2	50.00
SGBMAY28	GB	06-Jun-2023	5909.68	5909.68	5934.00	5876.00	5930.00	5926.86	5913.32	193	11.41	35	125	64.77
SGBMAY29I	GB	06-Jun-2023	5902.13	5901.00	5931.00	5880.00	5931.00	5923.67	5914.58	531	31.41	73	393	74.01
SGBMR29XII	GB	06-Jun-2023	5919.78	5940.00	5940.78	5912.10	5933.00	5933.00	5920.17	78	4.62	14	75	96.15
SGBN28VIII	GB	06-Jun-2023	5919.99	5910.00	5940.00	5910.00	5912.02	5915.15	5925.26	210	12.44	34	165	78.57
SGBNOV23	GB	06-Jun-2023	6026.00	6012.00	6098.99	6012.00	6098.99	6098.99	6031.88	25	1.51	7	21	84.00
SGBNOV24	GB	06-Jun-2023	5909.76	5925.00	5967.00	5881.00	5923.59	5924.49	5913.92	680	40.21	73	484	71.18
SGBNOV258	GB	06-Jun-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	12	0.71	3	12	100.00
SGBNOV25VI	GB	06-Jun-2023	6048.00	6048.00	6048.00	6048.00	6048.00	6048.00	6048.00	1	0.06	1	1	100.00
SGBNOV26	GB	06-Jun-2023	6125.00	5944.00	5974.00	5944.00	5954.00	5954.00	5964.56	18	1.07	3	18	100.00
SGBNV29VII	GB	06-Jun-2023	5907.99	5907.00	5944.90	5862.04	5930.00	5929.42	5916.64	963	56.98	81	597	61.99
SGBOC28VII	GB	06-Jun-2023	5952.08	5915.00	5943.85	5915.00	5918.00	5918.66	5928.77	139	8.24	17	110	79.14
SGBOCT25IV	GB	06-Jun-2023	5911.11	5950.00	5950.00	5870.00	5870.00	5870.00	5876.00	50	2.94	8	50	100.00
SGBOCT27	GB	06-Jun-2023	5905.00	5953.02	5970.00	5953.02	5970.00	5970.00	5957.27	4	0.24	2	4	100.00
SGBOCT27VI	GB	06-Jun-2023	5905.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	2	0.12	1	2	100.00
SGBSEP24	GB	06-Jun-2023	5944.00	5916.00	5979.99	5915.10	5969.99	5969.99	5969.43	126	7.52	11	125	99.21
SGBSEP27	GB	06-Jun-2023	5977.00	5969.99	5969.99	5900.00	5950.00	5950.00	5914.56	68	4.02	7	43	63.24
SGBSEP28VI	GB	06-Jun-2023	5935.00	5950.00	5950.00	5906.00	5932.97	5926.60	5922.44	184	10.90	58	131	71.20
SGBSEP29VI	GB	06-Jun-2023	5914.13	5914.00	5934.00	5901.00	5925.02	5926.61	5927.19	143	8.48	30	130	90.91
SGIL	EQ	06-Jun-2023	155.95	153.00	162.50	152.05	160.00	159.25	159.32	66816	106.45	1179	43747	65.47
SGL	EQ	06-Jun-2023	13.60	13.65	14.50	13.30	13.80	13.80	14.03	49310	6.92	174	33689	68.32
SHAHALLOYS	EQ	06-Jun-2023	43.00	43.75	44.50	42.85	43.60	43.40	43.57	15904	6.93	328	9519	59.85
SHAILY	EQ	06-Jun-2023	1285.90	1309.55	1329.85	1276.10	1299.00	1294.85	1296.59	4831	62.64	659	2655	54.96
SHAKTIPUMP	EQ	06-Jun-2023	550.20	554.45	619.00	551.05	593.30	594.85	601.78	1438257	8655.10	49138	239068	16.62
SHALBY	EQ	06-Jun-2023	144.70	145.45	145.50	142.55	143.20	143.55	144.05	38107	54.89	1102	22020	57.78
SHALPAINTS	EQ	06-Jun-2023	151.10	151.35	153.55	150.10	150.10	150.65	151.47	23819	36.08	551	13146	55.19
SHANKARA	EQ	06-Jun-2023	753.70	759.00	759.00	741.05	750.00	749.80	748.24	76077	569.24	3236	46894	61.64
SHANTI	EQ	06-Jun-2023	17.60	17.60	18.05	17.40	17.70	17.70	17.66	4904	0.87	52	4524	92.25
SHANTIGEAR	EQ	06-Jun-2023	444.55	444.65	457.40	440.10	442.05	442.10	448.29	149690	671.05	5786	61960	41.39
SHARDACROP	EQ	06-Jun-2023	501.80	504.05	565.00	501.75	557.20	556.05	550.34	4755025	26168.60	95060	442069	9.30
SHARDAMOTR	EQ	06-Jun-2023	804.10	801.10	816.95	799.85	803.00	806.45	807.09	19665	158.71	3151	8740	44.44
SHAREINDIA	EQ	06-Jun-2023	1301.80	1316.45	1324.65	1293.05	1300.00	1302.25	1302.13	106565	1387.62	4882	27069	25.40
SHAREINDIA	W1	06-Jun-2023	818.00	847.95	848.00	824.00	830.00	829.45	830.74	1351	11.22	26	1262	93.41
SHARIABEES	EQ	06-Jun-2023	409.92	409.91	409.91	405.30	406.38	406.53	406.86	1255	5.11	63	926	73.78
SHEMAROO	EQ	06-Jun-2023	139.20	140.80	141.00	136.10	138.25	138.15	139.24	36346	50.61	617	24142	66.42
SHERA	SM	06-Jun-2023	96.65	96.95	99.90	96.95	98.00	98.00	98.16	140000	137.42	37	132000	94.29
SHIGAN	SM	06-Jun-2023	74.90	75.00	75.50	75.00	75.50	75.50	75.40	7500	5.66	4	7500	100.00
SHILPAMED	EQ	06-Jun-2023	229.30	230.00	236.70	228.50	229.50	229.65	230.40	896905	2066.48	10660	496199	55.32
SHIVALIK	EQ	06-Jun-2023	740.90	736.10	747.95	727.10	734.95	734.70	738.04	8971	66.21	891	6167	68.74
SHIVAMAUTO	EQ	06-Jun-2023	24.95	24.80	26.40	24.50	26.10	26.05	25.90	120198	31.13	761	98528	81.97
SHIVAMILLS	BE	06-Jun-2023	76.20	76.30	78.40	76.25	76.45	76.60	77.09	4367	3.37	205	-	-
SHIVATEX	EQ	06-Jun-2023	121.75	121.10	122.35	118.00	118.05	119.10	120.26	11974	14.40	352	6952	58.06
SHK	EQ	06-Jun-2023	111.80	112.90	119.60	111.35	119.45	119.05	117.04	920447	1077.26	11030	477445	51.87
SHOPERSTOP	EQ	06-Jun-2023	780.20	780.00	794.70	769.00	788.05	792.10	786.77	31513	247.94	3389	15756	50.00
SHRADHA	EQ	06-Jun-2023	44.30	44.60	45.10	44.35	44.55	44.85	44.84	10381	4.65	198	9305	89.63
SHREDIGCEM	EQ	06-Jun-2023	82.40	81.90	85.45	81.80	83.00	82.95	83.78	1274182	1067.54	6264	656719	51.54
SHREECEM	EQ	06-Jun-2023	24820.05	24950.00	25857.95	24777.05	25755.00	25793.80	25461.64	77331	19689.74	22409	27899	36.08
SHREEPUSHK	EQ	06-Jun-2023	202.15	202.90	202.90	190.40	195.25	194.90	196.32	82387	161.74	2580	45646	55.40
SHREERAMA	EQ	06-Jun-2023	10.05	10.25	10.70	9.85	10.60	10.55	10.21	169604	17.31	395	112383	66.26
SHRENIK	EQ	06-Jun-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.02	1049416	10.69	492	640764	61.06
SHREYANIND	EQ	06-Jun-2023	223.65	225.00	231.00	221.80	229.00	229.55	227.64	86798	197.59	2635	58156	67.00
SHREYAS	EQ	06-Jun-2023	326.95	327.90	328.00	324.55	326.00	326.05	325.44	46798	152.30	1299	35614	76.10
SHRIPISTON	EQ	06-Jun-2023	1475.35	1465.00	1525.00	1465.00	1495.00	1494.20	1499.50	3190	47.83	195	2701	84.67
SHRIRAMFIN	EQ	06-Jun-2023	1400.95	1407.45	1419.75	1385.75	1407.15	1408.90	1408.34	355440	5005.80	27194	174412	49.07
SHRIRAMFIN	YH	06-Jun-2023	998.49	996.00	996.50	996.00	996.00	996.00	996.03	17	0.17	4	17	100.00
SHRIRAMFIN	YI	06-Jun-2023	1035.00	1054.70	1054.70	1054.70	1054.70	1054.70	1054.70	1	0.01	1	1	100.00
SHRIRAMFIN	YK	06-Jun-2023	1078.20	1080.90	1080.90	1070.10	1076.20	1076.20	1073.91	136	1.46	6	136	100.00
SHRIRAMFIN	YL	06-Jun-2023	1110.00	1117.90	1117.90	1117.90	1117.90	1117.90	1117.90	100	1.12	1	100	100.00
SHRIRAMFIN	YN	06-Jun-2023	1535.35	1540.75	1540.75	1537.00	1539.95	1539.74	1539.53	1568	24.14	25	1568	100.00
SHRIRAMFIN	YO	06-Jun-2023	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	100	1.00	6	100	100.00
SHRIRAMFIN	YR	06-Jun-2023	1049.00	1049.11	1049.11	1049.00	1049.00	1049.00	1049.01	250	2.62	4	250	100.00
SHRIRAMFIN	YS	06-Jun-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	15	0.17	1	15	100.00
SHRIRAMFIN	YV	06-Jun-2023	1001.60	1010.00	1010.00	1004.10	1004.10	1009.48	1009.49	23	0.23	2	23	100.00
SHRIRAMFIN	YW	06-Jun-2023	1050.00	1035.00	1041.00	1035.00	1035.00	1035.00	1035.80	232	2.40	7	232	100.00
SHRIRAMFIN	YY	06-Jun-2023	1028.80	1049.90	1049.90	1039.90	1039.90	1039.90	1049.70	102	1.07	2	102	100.00
SHRIRAMFIN	Z4	06-Jun-2023	995.00	1010.00	1010.00	1005.10	1005.10	1007.55	1007.55	2	0.02	2	1	50.00
SHRIRAMFIN	Z8	06-Jun-2023	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	50	0.54	1	50	100.00
SHRIRAMFIN	Z9	06-Jun-2023	1129.98	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	30	0.33	2	30	100.00
SHRIRAMFIN	ZE	06-Jun-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	48	0.48	1	48	100.00
SHRIRAMFIN	ZH	06-Jun-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	41	0.42	2	41	100.00
SHRIRAMPPS	EQ	06-Jun-2023	67.15	67.15	68.20	64.90	65.00	65.20	65.82	623877	410.64	4584	479424	76.85
SHUBHLAXMI	SM	06-Jun-2023	96.80	93.15	95.20	92.00	92.00	92.00	92.89	15000	13.93	14	10000	66.67
SHYAMCENT	EQ	06-Jun-2023	17.25	17.35	18.50	17.25	18.35	18.20	18.00	323311	58.21	1082	195124	60.35
SHYAMMETL	EQ	06-Jun-2023	293.90	295.00	321.00	295.00	311.50	311.20	314.81	1903023	5990.84	28369	400475	21.04
SIDDHIKA	SM	06-Jun-2023	206.00	196.05	197.00	196.00	196.00	196.50	196.18	6000	11.77	6	6000	100.00
SIEMENS	EQ	06-Jun-2023	3522.00	3525.05	3593.00	3516.20	3591.00	3586.25	3561.76	310048	11043.16	23983	162344	52.36
SIGACHI	EQ	06-Jun-2023	240.35	241.50	247.95	240.30	247.05	246.05	244.10	67271	164.21	3613	31670	47.08
SIGIND	EQ	06-Jun-2023	45.40	45.60	45.60	42.30	44.20	44.15	43.69	108259	47.30	1392	58903	54.41
SIGMA	SM	06-Jun-2023	290.95	303.00	303.00	292.00	296.40	296.40	297.52	10500	31.24	14	6000	57.14
SIKKO	EQ	06-Jun-2023	63.05	63.35	64.00	61.90	63.20	63.20	62.83	31614	19.86	646	21872	69.18
SIL	BE	06-Jun-2023	26.25	26.55	26.55	26.05	26.40	26.45	26.35	36462	9.61	373	-	-
SILGO	EQ	06-Jun-2023	21.45	21.10	22.50	21.05	21.80	21.65	21.56	19435	4.19	149	10617	54.63
SILINV	EQ	06-Jun-2023	306.25	306.00	311.85	304.00	304.00	304.35	306.28	2038	6.24	133	1289	63.25
SILLYMONKS	EQ	06-Jun-2023	16.10	16.00	16.50	15.35	15.50	15.65	15.78	30809	4.86	104	23632	76.70
SILVER	EQ	06-Jun-2023	73.33	73.74	73.74	73.00	73.34	73.26	73.47	89062	65.43	313	83990	94.31
SILVERBEES	EQ	06-Jun-2023	70.63	70.89	71.05	70.50	70.85	70.73	70.75	799362	565.55	2509	493033	61.68
SILVERETF	EQ	06-Jun-2023	71.68	72.98	72.98	71.75	71.83	71.82	72.05	7157	5.16	98	4827	67.44
SILVERTUC	EQ	06-Jun-2023	375.35	385.00	385.00	372.00	374.00	373.80	376.81	8361	31.51	280	1111	13.29
SIMBHALS	EQ	06-Jun-2023	24.20	24.25	24.50	23.80	23.95	24.15	24.14	43103	10.40	252	24479	56.79
SIMPLEXINF	EQ	06-Jun-2023	35.80	36.45	36.45	35.50	36.00	35.80	35.99	72977	26.26	323	47399	64.95
SINTERCOM	EQ	06-Jun-2023	111.55	114.00	120.50	110.40	120.00	116.90	115.74	35518	41.11	190	32600	91.78
SIRCA	EQ	06-Jun-2023	307.25	310.00	320.00	304.10	317.10	316.65	312.83	219964	688.12	7052	136281	61.96
SIS	EQ	06-Jun-2023	401.75	401.75	408.00	400.15	407.50	405.65	404.41	41232	166.75	5971	18101	43.90
SITINET	EQ	06-Jun-2023	0.80	0.80	0.80	0.75	0.80	0.75	0.78	1606873	12.49	512	872687	54.31
SIYSIL	EQ	06-Jun-2023	528.00	531.90	531.90	526.10	529.05	529.40	529.20	41136	217.69	3827	20469	49.76
SJS	EQ	06-Jun-2023	558.00	562.00	566.00	538.10	540.00	542.20	551.16	182915	1008.15	10146	76567	41.86
SJVN	EQ	06-Jun-2023	35.75	35.80	36.05	35.75	36.00	35.90	35.87	2059166	738.71	3665	915689	44.47
SKFINDIA	EQ	06-Jun-2023	4542.90	4566.80	4685.55	4530.05	4651.25	4644.85	4625.38	30965	1432.25	6928	17734	57.27
SKIPPER	EQ	06-Jun-2023	115.60	116.00	122.00	115.60	121.60	121.20	119.34	282871	337.57	4022	173041	61.17
SKMEGGPROD	EQ	06-Jun-2023	209.85	208.00	220.30	202.60	220.30	218.85	214.00	387179	828.57	7090	218291	56.38
SKP	SM	06-Jun-2023	162.70	163.05	165.00	162.50	162.50	162.50	163.59	20000	32.72	19	14000	70.00
SKYGOLD	EQ	06-Jun-2023	404.85	406.00	407.40	323.90	323.90	326.70	350.64	1039935	3646.47	19598	400649	38.53
SMARTLINK	EQ	06-Jun-2023	158.40	160.00	162.00	156.10	156.50	157.10	158.25	14584	23.08	341	9779	67.05
SMCGLOBAL	EQ	06-Jun-2023	73.90	73.75	74.00	73.55	74.00	74.00	73.89	16509	12.20	232	13811	83.66
SMLISUZU	EQ	06-Jun-2023	1045.20	1053.00	1135.00	1036.55	1088.00	1086.70	1091.85	156216	1705.65	14319	34730	22.23
SMLT	EQ	06-Jun-2023	166.30	167.80	181.45	164.55	180.00	179.00	173.41	161562	280.17	4378	97829	60.55
SMSLIFE	EQ	06-Jun-2023	519.70	521.75	525.00	518.00	523.90	520.15	521.01	1169	6.09	132	683	58.43
SMSPHARMA	EQ	06-Jun-2023	85.70	86.00	94.45	86.00	92.65	92.55	91.54	732673	670.70	5409	261168	35.65
SNOWMAN	EQ	06-Jun-2023	37.40	37.35	37.65	36.65	36.95	36.75	37.05	361951	134.09	2654	185195	51.17
SOBHA	EQ	06-Jun-2023	571.05	572.80	578.00	552.50	556.00	555.90	559.32	832872	4658.43	22647	343701	41.27
SOFTTECH	EQ	06-Jun-2023	140.10	145.90	145.90	134.55	136.75	135.80	137.30	6810	9.35	322	4080	59.91
SOLARA	EQ	06-Jun-2023	354.35	354.40	359.80	350.20	351.60	351.55	354.64	101770	360.91	7065	44540	43.77
SOLARINDS	EQ	06-Jun-2023	3831.45	3850.00	3860.00	3825.05	3844.05	3847.00	3846.77	53103	2042.75	10346	35701	67.23
SOLEX	SM	06-Jun-2023	419.00	428.00	435.00	424.15	424.15	424.15	428.90	3200	13.72	7	1600	50.00
SOMANYCERA	EQ	06-Jun-2023	652.35	655.00	665.30	643.45	658.00	659.25	657.29	77664	510.48	5950	39850	51.31
SOMATEX	EQ	06-Jun-2023	26.00	26.60	27.30	26.10	27.30	27.30	27.11	220180	59.69	462	173132	78.63
SOMICONVEY	EQ	06-Jun-2023	60.55	62.05	64.20	60.00	61.55	61.65	62.31	450098	280.48	4178	203617	45.24
SONACOMS	EQ	06-Jun-2023	529.05	531.70	534.90	523.95	528.60	528.05	527.48	1404825	7410.12	36608	816070	58.09
SONAMCLOCK	EQ	06-Jun-2023	59.00	59.00	59.00	57.10	58.10	57.90	58.05	6464	3.75	79	5322	82.33
SONATSOFTW	EQ	06-Jun-2023	972.10	975.65	980.00	963.00	970.00	968.10	971.18	171591	1666.45	8031	46357	27.02
SOTAC	SM	06-Jun-2023	129.50	129.50	129.50	125.00	128.00	126.10	126.80	6000	7.61	5	6000	100.00
SOTL	EQ	06-Jun-2023	274.10	275.05	284.20	274.45	281.60	281.60	280.08	56320	157.74	2493	35339	62.75
SOUTHBANK	EQ	06-Jun-2023	18.80	18.75	18.80	18.55	18.60	18.65	18.67	14769319	2756.72	11549	5008590	33.91
SOUTHWEST	EQ	06-Jun-2023	130.85	132.60	133.35	132.00	132.00	132.05	132.45	19932	26.40	102	8321	41.75
SPAL	EQ	06-Jun-2023	416.15	419.90	430.10	411.60	418.15	420.10	421.50	24057	101.40	2178	13436	55.85
SPANDANA	EQ	06-Jun-2023	696.25	699.95	707.30	687.80	696.00	698.20	697.98	131622	918.70	6773	60666	46.09
SPARC	EQ	06-Jun-2023	188.15	188.30	193.60	188.30	192.80	192.90	191.87	413643	793.67	7342	168713	40.79
SPCENET	EQ	06-Jun-2023	17.85	18.00	18.05	17.55	17.95	17.95	17.96	807535	145.02	338	645373	79.92
SPECIALITY	EQ	06-Jun-2023	236.65	237.50	237.50	230.25	232.10	231.65	233.66	269540	629.81	7059	92106	34.17
SPECTRUM	SM	06-Jun-2023	509.50	510.00	512.00	510.00	512.00	512.00	511.00	1000	5.11	2	1000	100.00
SPENCERS	EQ	06-Jun-2023	61.40	61.70	61.70	60.60	60.60	60.85	61.04	40938	24.99	738	25758	62.92
SPIC	EQ	06-Jun-2023	65.85	66.25	68.75	65.80	68.40	68.30	67.80	2037252	1381.33	7621	662410	32.51
SPLIL	EQ	06-Jun-2023	63.45	64.75	64.75	62.00	63.70	63.25	62.76	52329	32.84	427	23972	45.81
SPLPETRO	EQ	06-Jun-2023	358.60	358.00	383.30	358.00	378.00	377.50	375.81	396145	1488.74	9751	216608	54.68
SPMLINFRA	BE	06-Jun-2023	35.90	36.00	36.50	34.10	34.10	34.25	34.98	48379	16.93	176	-	-
SPORTKING	EQ	06-Jun-2023	717.55	724.95	793.90	711.30	777.50	780.90	764.82	85744	655.78	5702	45246	52.77
SPTL	BE	06-Jun-2023	1.60	1.55	1.55	1.55	1.55	1.55	1.55	517974	8.03	684	-	-
SREEL	EQ	06-Jun-2023	201.05	202.40	203.20	198.10	199.65	200.35	201.10	15540	31.25	452	11030	70.98
SREIBNPNCD	NU	06-Jun-2023	120.01	120.01	130.00	120.01	130.00	129.95	125.30	171	0.21	4	171	100.00
SREIBNPNCD	NW	06-Jun-2023	149.00	149.00	149.00	149.00	149.00	149.00	149.00	204	0.30	3	204	100.00
SREINFRA	BE	06-Jun-2023	2.20	2.30	2.30	2.20	2.30	2.30	2.30	164522	3.78	160	-	-
SRF	EQ	06-Jun-2023	2532.20	2536.00	2546.00	2512.15	2535.00	2533.10	2526.13	306301	7737.55	22417	202007	65.95
SRHHYPOLTD	EQ	06-Jun-2023	626.45	638.05	644.70	612.00	619.10	618.40	630.20	173355	1092.48	7434	66468	38.34
SRIVASAVI	SM	06-Jun-2023	72.65	71.50	74.60	71.50	74.60	74.60	72.29	30000	21.69	9	30000	100.00
SRPL	EQ	06-Jun-2023	3.95	4.00	4.10	3.90	4.10	4.10	4.05	796229	32.22	256	690356	86.70
SSWL	EQ	06-Jun-2023	158.25	159.65	162.00	156.85	157.50	157.75	158.62	198722	315.21	3963	126397	63.60
STAR	EQ	06-Jun-2023	357.95	356.70	364.00	356.65	362.00	361.05	360.36	190575	686.76	5593	81141	42.58
STARCEMENT	EQ	06-Jun-2023	142.75	144.00	147.90	143.50	145.40	144.80	145.85	3038042	4430.92	15812	1653654	54.43
STARHEALTH	EQ	06-Jun-2023	540.35	540.35	545.05	536.20	540.00	539.50	540.27	292334	1579.39	7328	150766	51.57
STARPAPER	EQ	06-Jun-2023	176.85	179.50	179.50	175.50	175.85	175.55	176.47	14300	25.23	581	9880	69.09
STARTECK	EQ	06-Jun-2023	119.35	120.55	125.00	117.00	117.00	119.25	121.98	3300	4.03	267	1344	40.73
STCINDIA	EQ	06-Jun-2023	75.05	75.95	75.95	74.65	75.00	74.95	75.13	11871	8.92	178	7491	63.10
STEELCAS	EQ	06-Jun-2023	492.40	488.50	497.85	488.50	497.05	496.10	495.66	14572	72.23	740	10583	72.63
STEELCITY	EQ	06-Jun-2023	63.25	63.25	68.00	63.25	67.85	67.45	66.29	192706	127.74	1181	124529	64.62
STEELXIND	EQ	06-Jun-2023	15.45	15.75	15.75	15.10	15.15	15.20	15.35	2614766	401.47	1553	1612932	61.69
STEL	EQ	06-Jun-2023	141.60	141.70	142.45	140.05	141.05	141.50	141.17	5170	7.30	121	4076	78.84
STERTOOLS	EQ	06-Jun-2023	351.85	354.90	364.80	354.90	361.00	359.15	360.27	189634	683.19	7730	73290	38.65
STLTECH	EQ	06-Jun-2023	148.35	148.95	149.20	147.75	148.35	148.35	148.40	481959	715.23	4870	242625	50.34
STOVEKRAFT	EQ	06-Jun-2023	434.10	435.00	442.45	431.90	439.95	439.50	437.03	157125	686.68	7245	73322	46.66
STYLAMIND	EQ	06-Jun-2023	1656.50	1670.00	1723.00	1648.55	1720.30	1720.70	1705.71	53489	912.37	9274	26090	48.78
STYRENIX	EQ	06-Jun-2023	948.70	960.00	1025.95	960.00	1009.45	1008.65	1005.66	298316	3000.05	20967	127753	42.82
SUBEXLTD	EQ	06-Jun-2023	27.80	27.80	27.95	27.30	27.40	27.35	27.46	1331773	365.69	3246	858890	64.49
SUBROS	EQ	06-Jun-2023	334.70	339.00	347.65	336.50	344.90	343.20	343.40	43190	148.31	2178	21977	50.88
SUDARSCHEM	EQ	06-Jun-2023	487.30	493.25	501.75	479.75	494.70	498.30	492.27	419336	2064.25	13748	167627	39.97
SUKHJITS	EQ	06-Jun-2023	423.70	422.60	431.55	420.00	423.00	426.10	426.18	10246	43.67	687	5011	48.91
SULA	EQ	06-Jun-2023	427.35	422.30	429.15	421.20	424.80	423.95	424.33	263459	1117.94	6055	112875	42.84
SUMICHEM	EQ	06-Jun-2023	415.55	417.00	421.60	413.00	414.00	414.15	416.21	565204	2352.45	12803	254308	44.99
SUMIT	EQ	06-Jun-2023	35.25	37.00	37.00	35.30	35.50	35.90	35.94	20879	7.50	86	18036	86.38
SUMMITSEC	EQ	06-Jun-2023	705.35	711.00	712.50	696.10	696.10	699.55	701.58	1548	10.86	226	956	61.76
SUNCLAYLTD	EQ	06-Jun-2023	4264.80	4275.00	4388.00	4221.00	4300.00	4323.35	4279.02	4373	187.12	1155	2589	59.20
SUNDARAM	EQ	06-Jun-2023	2.40	2.45	2.45	2.35	2.40	2.35	2.39	452313	10.82	320	269910	59.67
SUNDARMFIN	EQ	06-Jun-2023	2526.60	2527.85	2565.00	2521.30	2553.00	2542.85	2540.90	453438	11521.40	22059	410790	90.59
SUNDARMHLD	EQ	06-Jun-2023	90.35	91.65	91.65	88.15	89.90	89.40	89.56	90107	80.70	1307	56916	63.16
SUNDRMBRAK	EQ	06-Jun-2023	357.70	358.00	361.40	344.25	350.00	348.50	353.83	6388	22.60	563	3483	54.52
SUNDRMFAST	EQ	06-Jun-2023	1133.10	1138.80	1144.95	1125.00	1144.00	1139.85	1137.00	96011	1091.64	5384	72726	75.75
SUNFLAG	EQ	06-Jun-2023	142.10	142.70	147.40	142.70	145.95	145.95	145.48	666873	970.14	6211	265068	39.75
SUNPHARMA	EQ	06-Jun-2023	1008.75	1008.90	1015.95	1004.00	1010.30	1013.80	1011.07	1632644	16507.18	70936	1054032	64.56
SUNTECK	EQ	06-Jun-2023	283.90	287.00	287.45	284.00	285.05	285.00	285.42	177368	506.25	6938	118900	67.04
SUNTV	EQ	06-Jun-2023	459.85	461.90	464.80	457.55	463.00	463.65	462.32	569099	2631.05	14192	267334	46.97
SUPERHOUSE	EQ	06-Jun-2023	214.85	216.50	216.50	211.10	213.95	213.30	213.36	16001	34.14	965	9269	57.93
SUPERSPIN	EQ	06-Jun-2023	6.80	6.75	6.95	6.65	6.85	6.75	6.80	63200	4.30	206	41749	66.06
SUPRAJIT	EQ	06-Jun-2023	382.90	384.00	387.45	381.10	384.00	384.10	385.17	67222	258.92	4185	37708	56.09
SUPREMEIND	EQ	06-Jun-2023	2809.20	2821.20	2847.80	2792.35	2824.00	2825.30	2823.70	16882	476.70	4340	8423	49.89
SUPREMEINF	EQ	06-Jun-2023	23.45	23.45	24.50	23.45	24.45	24.35	23.96	24256	5.81	97	22497	92.75
SUPRIYA	EQ	06-Jun-2023	252.70	253.25	263.90	251.00	258.00	257.55	258.74	541503	1401.09	12131	234479	43.30
SURANASOL	EQ	06-Jun-2023	19.80	20.05	20.05	19.50	19.75	19.75	19.79	35999	7.13	432	24542	68.17
SURANAT&P	EQ	06-Jun-2023	9.25	9.15	9.35	9.15	9.20	9.20	9.22	61242	5.65	202	48101	78.54
SURANI	SM	06-Jun-2023	201.10	200.00	200.00	191.05	191.05	191.05	191.24	94000	179.77	23	86000	91.49
SURYALAXMI	EQ	06-Jun-2023	59.90	59.00	61.00	59.00	60.20	60.45	60.08	14179	8.52	150	9461	66.73
SURYAROSNI	EQ	06-Jun-2023	787.95	790.70	834.00	786.05	829.70	828.95	816.83	968491	7910.89	32254	321531	33.20
SURYODAY	EQ	06-Jun-2023	156.65	157.90	157.90	152.70	154.05	153.55	154.69	739336	1143.64	8466	338821	45.83
SUTLEJTEX	EQ	06-Jun-2023	47.70	48.60	48.60	47.20	47.70	47.55	47.67	58474	27.88	602	42478	72.64
SUULD	EQ	06-Jun-2023	10.80	10.70	11.00	10.60	10.85	10.75	10.81	359555	38.88	825	277946	77.30
SUVEN	EQ	06-Jun-2023	58.20	58.20	59.40	57.75	58.55	58.60	58.44	133675	78.12	1281	66840	50.00
SUVENPHAR	EQ	06-Jun-2023	474.15	474.10	476.10	473.25	475.00	475.10	474.69	114676	544.36	4638	95461	83.24
SUVIDHAA	EQ	06-Jun-2023	3.80	3.80	3.80	3.70	3.70	3.70	3.73	179849	6.70	245	138663	77.10
SUZLON	EQ	06-Jun-2023	11.40	11.55	12.40	11.35	12.35	12.20	11.99	533178450	63916.22	180806	181074496	33.96
SVLL	EQ	06-Jun-2023	173.50	178.20	178.20	163.95	165.50	168.20	169.79	1925	3.27	156	1203	62.49
SVPGLOB	BE	06-Jun-2023	11.05	10.50	11.60	10.50	11.60	11.55	11.20	735376	82.34	968	-	-
SWANENERGY	EQ	06-Jun-2023	244.90	244.90	246.00	241.30	241.55	242.10	243.17	88585	215.41	3078	32558	36.75
SWARAJ	SM	06-Jun-2023	42.95	45.05	45.05	45.05	45.05	45.05	45.05	84000	37.84	15	84000	100.00
SWARAJENG	EQ	06-Jun-2023	1939.10	1945.00	1962.95	1920.55	1931.15	1937.25	1939.21	14306	277.42	3478	8615	60.22
SWASTIK	SM	06-Jun-2023	75.95	77.50	77.50	74.00	74.10	74.30	74.83	31200	23.35	26	22800	73.08
SWELECTES	EQ	06-Jun-2023	328.65	330.00	338.35	325.25	338.00	336.35	333.90	16640	55.56	493	10951	65.81
SWSOLAR	EQ	06-Jun-2023	294.40	294.95	320.25	293.50	318.65	318.60	309.92	2568379	7959.97	40846	1062622	41.37
SYMPHONY	EQ	06-Jun-2023	849.90	860.95	893.95	849.05	886.00	884.85	880.72	338594	2982.05	21985	125600	37.09
SYNCOMF	EQ	06-Jun-2023	7.05	7.15	7.15	7.00	7.10	7.05	7.06	1039518	73.41	1637	810779	78.00
SYNGENE	EQ	06-Jun-2023	721.30	720.00	740.45	719.15	740.45	734.50	728.37	429117	3125.55	23202	214350	49.95
SYRMA	EQ	06-Jun-2023	386.85	388.00	391.00	381.65	387.90	387.20	386.15	465140	1796.14	9457	186648	40.13
SYSTANGO	SM	06-Jun-2023	240.00	240.00	240.00	228.00	228.00	228.00	229.37	132800	304.60	71	94400	71.08
TAINWALCHM	EQ	06-Jun-2023	119.05	118.25	120.85	116.15	116.15	116.60	117.37	6660	7.82	115	5411	81.25
TAJGVK	EQ	06-Jun-2023	243.65	245.15	245.15	239.70	242.40	242.70	242.79	170743	414.55	4973	75964	44.49
TAKE	EQ	06-Jun-2023	18.45	18.45	18.75	17.85	18.05	17.95	18.06	167624	30.27	1089	98835	58.96
TALBROAUTO	EQ	06-Jun-2023	646.65	653.80	676.00	631.25	644.95	646.85	653.97	333422	2180.47	16327	89038	26.70
TANLA	EQ	06-Jun-2023	782.20	783.70	811.70	775.10	806.00	805.40	796.30	548740	4369.60	17111	248579	45.30
TANTIACONS	BZ	06-Jun-2023	11.40	11.95	11.95	11.95	11.95	11.95	11.95	8951	1.07	13	-	-
TAPIFRUIT	SM	06-Jun-2023	190.00	180.50	184.00	180.50	180.50	180.50	180.78	19500	35.25	12	19500	100.00
TARACHAND	SM	06-Jun-2023	88.00	87.05	89.20	82.00	89.20	89.20	85.65	48000	41.11	24	34000	70.83
TARC	EQ	06-Jun-2023	55.00	55.50	59.50	54.55	59.00	59.15	57.91	4242365	2456.71	11980	2188842	51.59
TARMAT	EQ	06-Jun-2023	70.95	73.00	73.15	70.75	72.00	71.35	71.98	38679	27.84	484	19314	49.93
TARSONS	EQ	06-Jun-2023	579.70	580.80	590.00	566.10	574.00	573.10	573.96	60213	345.60	5092	30690	50.97
TASTYBITE	EQ	06-Jun-2023	11868.15	11786.05	12155.60	11785.20	12120.00	12086.45	12073.05	4555	549.93	1603	2115	46.43
TATACAPHSG	N4	06-Jun-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	24	0.24	6	24	100.00
TATACAPHSG	N8	06-Jun-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
TATACAPHSG	NA	06-Jun-2023	1051.00	1041.00	1045.00	1041.00	1045.00	1045.00	1043.00	100	1.04	3	50	50.00
TATACHEM	EQ	06-Jun-2023	995.55	1000.00	1007.10	988.80	995.00	993.75	997.50	966295	9638.80	34710	328100	33.95
TATACOFFEE	EQ	06-Jun-2023	230.40	231.60	231.60	228.25	230.00	229.55	229.72	589985	1355.34	8298	204077	34.59
TATACOMM	EQ	06-Jun-2023	1383.00	1383.00	1421.00	1371.85	1404.45	1407.70	1401.72	680260	9535.34	30732	229486	33.74
TATACONSUM	EQ	06-Jun-2023	792.45	792.95	795.95	784.45	792.50	792.10	790.05	744002	5878.02	43099	444776	59.78
TATAELXSI	EQ	06-Jun-2023	7698.15	7718.95	7731.00	7551.00	7615.00	7604.50	7618.54	155852	11873.65	26836	61680	39.58
TATAINVEST	EQ	06-Jun-2023	2325.30	2333.00	2343.95	2294.65	2306.50	2304.90	2314.29	54814	1268.55	7101	23283	42.48
TATAMETALI	EQ	06-Jun-2023	784.65	790.00	790.65	778.80	779.55	780.40	783.29	46862	367.07	2776	19088	40.73
TATAMOTORS	EQ	06-Jun-2023	546.25	549.45	557.00	545.35	556.45	555.75	552.52	15395092	85061.66	201706	5842941	37.95
TATAMTRDVR	EQ	06-Jun-2023	286.85	288.55	291.10	287.25	290.90	290.85	289.41	2226850	6444.75	22623	1091655	49.02
TATAPOWER	EQ	06-Jun-2023	219.05	219.80	219.80	215.55	217.00	216.75	216.88	8301040	18002.99	67650	3600812	43.38
TATASTEEL	EQ	06-Jun-2023	109.40	109.75	109.85	108.30	109.10	109.00	108.94	26751372	29144.20	123777	13234760	49.47
TATASTLLP	EQ	06-Jun-2023	663.80	659.00	668.75	656.55	660.30	662.25	662.90	24715	163.84	1160	13233	53.54
TATVA	EQ	06-Jun-2023	1649.50	1649.50	1660.00	1641.95	1648.00	1647.15	1648.54	10649	175.55	957	8148	76.51
TBZ	EQ	06-Jun-2023	78.50	79.35	79.40	76.80	77.15	77.40	78.16	107226	83.81	1375	76256	71.12
TCFSL	ND	06-Jun-2023	1059.71	1061.00	1061.90	1059.50	1060.16	1060.20	1060.30	1154	12.24	29	892	77.30
TCFSL	NF	06-Jun-2023	1122.45	1060.00	1116.00	1060.00	1116.00	1116.00	1069.33	12	0.13	2	10	83.33
TCFSL	NJ	06-Jun-2023	1061.15	1062.01	1064.00	1062.00	1063.20	1063.21	1063.09	348	3.70	9	348	100.00
TCFSL	NL	06-Jun-2023	1097.02	1090.15	1090.15	1073.01	1083.05	1083.05	1085.37	2664	28.91	72	2284	85.74
TCI	EQ	06-Jun-2023	699.00	705.00	707.95	700.00	705.80	706.00	705.26	24879	175.46	2334	11983	48.17
TCIEXP	EQ	06-Jun-2023	1621.15	1625.00	1639.95	1608.05	1639.00	1634.85	1631.08	17348	282.96	1958	12787	73.71
TCNSBRANDS	EQ	06-Jun-2023	419.25	422.10	422.95	416.10	417.60	418.25	417.93	105736	441.90	3676	77886	73.66
TCPLPACK	EQ	06-Jun-2023	1505.85	1491.05	1520.00	1490.00	1509.00	1511.00	1505.87	14476	217.99	2661	8240	56.92
TCS	EQ	06-Jun-2023	3288.90	3280.00	3288.85	3220.60	3237.00	3232.30	3235.85	2022849	65456.34	158147	1196281	59.14
TDPOWERSYS	EQ	06-Jun-2023	227.65	229.60	229.70	220.65	222.00	222.45	224.70	326835	734.41	7214	160097	48.98
TEAMLEASE	EQ	06-Jun-2023	2198.60	2165.30	2175.00	2140.15	2154.00	2149.95	2151.15	31251	672.26	7394	17855	57.13
TECH	EQ	06-Jun-2023	29.94	30.68	30.68	29.23	29.47	29.52	29.46	9273	2.73	142	6160	66.43
TECHIN	EQ	06-Jun-2023	8.75	8.45	9.15	8.45	8.85	9.00	8.95	2176	0.19	45	2114	97.15
TECHM	EQ	06-Jun-2023	1109.35	1100.00	1102.00	1071.55	1089.00	1086.25	1083.32	3284841	35585.34	116005	1640438	49.94
TECHNOE	EQ	06-Jun-2023	366.00	367.90	376.45	362.00	363.00	363.40	367.07	105077	385.71	6030	51847	49.34
TECILCHEM	BE	06-Jun-2023	24.30	24.30	25.30	23.10	25.30	25.30	23.14	10144	2.35	44	-	-
TEGA	EQ	06-Jun-2023	897.40	892.60	905.00	880.00	894.00	896.25	893.34	76217	680.88	5684	33073	43.39
TEJASNET	EQ	06-Jun-2023	692.85	697.20	715.00	684.00	702.00	702.35	703.27	568347	3997.01	17254	197431	34.74
TEMBO	EQ	06-Jun-2023	226.85	229.90	229.90	220.00	228.50	226.65	226.70	84141	190.74	389	26494	31.49
TERASOFT	EQ	06-Jun-2023	46.05	47.65	47.65	45.00	46.15	45.25	45.81	59344	27.18	515	45131	76.05
TEXINFRA	EQ	06-Jun-2023	53.50	53.70	54.75	53.20	54.75	54.00	54.16	57818	31.32	323	36514	63.15
TEXMOPIPES	EQ	06-Jun-2023	59.00	60.00	62.20	58.55	60.80	60.85	60.67	255312	154.89	2659	131769	51.61
TEXRAIL	EQ	06-Jun-2023	59.45	59.60	60.80	59.10	60.30	60.35	60.09	3934927	2364.52	12197	1492491	37.93
TFCILTD	EQ	06-Jun-2023	73.40	74.10	74.70	73.05	73.30	73.40	73.94	167705	124.01	1357	75695	45.14
TFL	EQ	06-Jun-2023	9.40	9.65	9.65	8.90	9.10	9.10	9.11	15605	1.42	67	8155	52.26
TGBHOTELS	BE	06-Jun-2023	11.50	11.50	11.90	11.20	11.45	11.55	11.81	37549	4.44	78	-	-
THANGAMAYL	EQ	06-Jun-2023	1507.55	1502.15	1515.00	1415.00	1440.00	1427.00	1447.43	34722	502.58	6267	18034	51.94
THEINVEST	BE	06-Jun-2023	92.00	92.05	92.05	87.40	87.40	87.90	88.21	35613	31.42	127	-	-
THEJO	SM	06-Jun-2023	1399.95	1387.00	1402.00	1361.95	1381.50	1381.50	1382.58	1650	22.81	10	1350	81.82
THEMISMED	EQ	06-Jun-2023	1460.00	1481.80	1487.80	1462.00	1479.85	1471.60	1472.84	1102	16.23	249	641	58.17
THERMAX	EQ	06-Jun-2023	2378.90	2378.85	2378.90	2295.05	2310.00	2308.15	2323.92	114554	2662.15	12984	29922	26.12
THOMASCOOK	EQ	06-Jun-2023	68.00	67.90	68.35	67.00	67.70	67.65	67.39	151848	102.34	1490	85184	56.10
THOMASCOTT	BE	06-Jun-2023	50.60	50.60	53.10	49.00	53.10	53.10	52.99	10710	5.67	81	-	-
THYROCARE	EQ	06-Jun-2023	479.35	478.95	481.50	470.65	475.00	477.10	476.11	67681	322.24	6006	38223	56.48
TI	EQ	06-Jun-2023	147.95	149.15	154.15	149.10	153.50	152.90	152.31	419848	639.48	4614	224445	53.46
TIDEWATER	EQ	06-Jun-2023	890.95	898.80	909.60	879.00	888.20	886.35	891.59	65104	580.46	5761	38650	59.37
TIIL	EQ	06-Jun-2023	1575.85	1583.75	1618.05	1575.05	1612.00	1606.55	1602.80	34944	560.08	3195	21923	62.74
TIINDIA	EQ	06-Jun-2023	2891.35	2899.85	2900.85	2882.65	2898.00	2899.15	2894.76	64597	1869.93	8473	48716	75.42
TIJARIA	EQ	06-Jun-2023	5.10	5.10	5.20	5.00	5.00	5.10	5.09	2180	0.11	28	1729	79.31
TIL	BZ	06-Jun-2023	126.65	126.15	129.95	126.15	126.80	126.80	129.79	6635	8.61	23	-	-
TIMESCAN	SM	06-Jun-2023	163.00	171.15	171.15	169.00	169.00	169.00	170.15	5000	8.51	5	4000	80.00
TIMESGTY	EQ	06-Jun-2023	54.05	54.90	55.90	54.10	54.50	55.55	55.21	924	0.51	34	791	85.61
TIMETECHNO	EQ	06-Jun-2023	104.80	104.80	109.50	104.10	105.90	106.20	107.48	6408131	6887.61	26593	1470213	22.94
TIMKEN	EQ	06-Jun-2023	3355.00	3340.00	3395.00	3316.85	3379.60	3381.00	3361.04	24892	836.63	5096	12022	48.30
TINPLATE	EQ	06-Jun-2023	327.95	327.00	329.60	323.25	325.10	325.80	326.20	85781	279.82	3129	34618	40.36
TIPSFILMS	EQ	06-Jun-2023	441.45	441.45	451.95	434.50	437.25	437.85	443.10	6096	27.01	867	3404	55.84
TIPSINDLTD	EQ	06-Jun-2023	207.80	209.95	213.60	206.30	210.00	210.40	209.53	183857	385.24	5096	96823	52.66
TIRUMALCHM	EQ	06-Jun-2023	185.45	186.40	195.00	185.95	193.00	192.35	191.66	1033516	1980.89	14490	432253	41.82
TIRUPATI	SM	06-Jun-2023	133.10	127.00	127.00	127.00	127.00	127.00	127.00	1000	1.27	1	1000	100.00
TIRUPATIFL	EQ	06-Jun-2023	9.15	9.25	9.50	8.25	8.35	8.25	8.54	5080059	433.87	3900	2370583	46.66
TITAN	EQ	06-Jun-2023	2855.70	2860.95	2893.00	2858.30	2883.00	2881.45	2878.11	1148132	33044.50	57854	685593	59.71
TMB	EQ	06-Jun-2023	414.40	418.20	418.20	412.50	415.00	414.75	414.17	32339	133.94	2874	21658	66.97
TNIDETF	EQ	06-Jun-2023	57.58	56.60	57.99	56.60	57.45	57.33	57.41	23363	13.41	162	18488	79.13
TNPETRO	EQ	06-Jun-2023	77.15	77.15	78.00	77.10	77.80	77.40	77.51	80374	62.30	1282	47501	59.10
TNPL	EQ	06-Jun-2023	220.30	220.50	221.35	214.75	216.00	215.30	217.22	287734	625.02	5011	189356	65.81
TNTELE	BE	06-Jun-2023	6.35	6.60	6.60	6.30	6.45	6.35	6.37	8197	0.52	40	-	-
TOKYOPLAST	EQ	06-Jun-2023	96.60	95.35	100.80	95.35	99.05	99.50	98.85	203089	200.75	1514	61372	30.22
TORNTPHARM	EQ	06-Jun-2023	1775.25	1772.25	1794.80	1766.25	1794.70	1788.10	1781.42	141214	2515.61	15917	71076	50.33
TORNTPOWER	EQ	06-Jun-2023	588.55	589.85	615.00	585.55	612.00	612.20	602.44	984236	5929.41	27201	263307	26.75
TOTAL	EQ	06-Jun-2023	142.05	145.50	147.10	142.15	147.10	145.75	145.71	50294	73.29	1092	39203	77.95
TOUCHWOOD	EQ	06-Jun-2023	164.50	164.50	169.00	164.50	169.00	168.20	168.31	487	0.82	24	365	74.95
TPLPLASTEH	EQ	06-Jun-2023	44.00	43.50	44.90	41.75	43.80	42.95	43.18	350482	151.35	1797	176361	50.32
TRACXN	EQ	06-Jun-2023	77.00	77.75	78.20	75.45	76.00	76.20	76.64	1155286	885.45	8893	553602	47.92
TREEHOUSE	EQ	06-Jun-2023	17.75	17.60	18.20	17.45	17.85	17.95	17.74	21469	3.81	173	12748	59.38
TREJHARA	EQ	06-Jun-2023	69.80	73.25	73.25	73.25	73.25	73.25	73.25	48434	35.48	165	48434	100.00
TRENT	EQ	06-Jun-2023	1599.05	1604.95	1607.50	1584.00	1603.55	1602.65	1595.38	208474	3325.94	15681	60712	29.12
TRF	EQ	06-Jun-2023	168.30	168.90	170.60	167.05	167.20	167.25	168.17	40704	68.45	506	26612	65.38
TRIDENT	EQ	06-Jun-2023	34.00	34.10	34.15	33.15	33.40	33.35	33.53	11050973	3705.47	30899	3964329	35.87
TRIGYN	EQ	06-Jun-2023	107.65	108.30	108.30	104.65	105.50	105.50	106.03	158963	168.55	2651	83913	52.79
TRIL	EQ	06-Jun-2023	80.50	80.50	82.90	80.50	82.10	82.20	82.11	756091	620.86	4627	380141	50.28
TRITURBINE	EQ	06-Jun-2023	385.20	386.55	402.85	386.00	400.10	399.85	399.35	1106796	4420.03	32879	513234	46.37
TRIVENI	EQ	06-Jun-2023	277.85	277.85	279.90	274.25	277.65	277.40	276.44	175817	486.04	3706	89481	50.89
TTKHLTCARE	EQ	06-Jun-2023	1264.95	1271.30	1282.60	1252.15	1263.00	1260.40	1263.81	26856	339.41	2973	13464	50.13
TTKPRESTIG	EQ	06-Jun-2023	675.05	680.00	697.00	677.55	697.00	692.05	689.97	174994	1207.40	7333	115912	66.24
TTL	EQ	06-Jun-2023	77.30	79.65	79.65	76.05	76.65	76.85	76.91	7765	5.97	180	5110	65.81
TTML	EQ	06-Jun-2023	64.40	64.40	64.90	62.80	63.05	63.15	63.66	1683080	1071.50	9467	974193	57.88
TV18BRDCST	EQ	06-Jun-2023	38.30	38.30	38.75	37.75	38.10	38.20	38.21	10411596	3977.90	18335	2714504	26.07
TVSELECT	EQ	06-Jun-2023	355.20	356.40	356.50	349.20	355.00	352.95	352.77	85663	302.19	3224	39813	46.48
TVSMOTOR	EQ	06-Jun-2023	1294.70	1296.00	1339.00	1286.00	1336.55	1332.00	1320.19	1703583	22490.53	80829	857792	50.35
TVSSRICHAK	EQ	06-Jun-2023	2864.25	2842.00	2896.70	2842.00	2882.00	2878.25	2868.62	5596	160.53	1626	3381	60.42
TVTODAY	EQ	06-Jun-2023	194.50	194.90	199.20	194.50	197.50	197.50	197.72	171158	338.41	3492	102164	59.69
TWL	EQ	06-Jun-2023	375.65	377.45	394.00	375.65	387.55	385.70	384.79	665244	2559.78	20736	326399	49.06
UBL	EQ	06-Jun-2023	1448.70	1452.00	1454.00	1432.55	1446.00	1441.40	1440.06	211169	3040.96	8083	150259	71.16
UCALFUEL	EQ	06-Jun-2023	120.45	120.80	124.15	120.00	122.60	122.90	122.43	34581	42.34	1009	23880	69.06
UCL	SM	06-Jun-2023	70.00	65.05	65.05	65.05	65.05	65.05	65.05	2000	1.30	1	2000	100.00
UCOBANK	EQ	06-Jun-2023	27.20	27.30	27.30	26.85	27.30	27.20	27.09	3942552	1067.89	24119	1740163	44.14
UDAICEMENT	EQ	06-Jun-2023	29.05	29.25	30.70	29.25	30.20	30.30	30.15	1381371	416.48	3224	752629	54.48
UFLEX	EQ	06-Jun-2023	405.95	406.15	413.45	406.15	408.00	409.10	410.20	83704	343.35	2688	47099	56.27
UFO	EQ	06-Jun-2023	78.90	78.85	82.55	78.10	82.00	81.65	80.77	230123	185.86	3667	119091	51.75
UGARSUGAR	EQ	06-Jun-2023	111.55	111.85	112.20	109.35	110.40	110.30	110.39	293535	324.04	2805	153102	52.16
UGROCAP	EQ	06-Jun-2023	237.85	239.55	239.55	231.70	234.00	232.80	234.36	227229	532.52	5021	118666	52.22
UGROCAP	N3	06-Jun-2023	991.60	999.00	999.00	999.00	999.00	999.00	999.00	4	0.04	4	4	100.00
UGROCAP	N4	06-Jun-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	27	0.27	2	27	100.00
UGROCAP	N7	06-Jun-2023	1009.00	1009.00	1025.00	1006.00	1025.00	1009.30	1008.57	233	2.35	13	233	100.00
UJAAS	BE	06-Jun-2023	1.95	1.95	2.00	1.90	1.95	1.95	1.92	247433	4.76	211	-	-
UJJIVAN	EQ	06-Jun-2023	354.35	356.45	364.00	353.65	360.10	361.25	360.90	376645	1359.31	7677	186478	49.51
UJJIVANSFB	EQ	06-Jun-2023	36.00	36.05	36.95	35.55	36.90	36.80	36.41	12534301	4564.35	21076	4956014	39.54
ULTRACEMCO	EQ	06-Jun-2023	7882.00	7888.00	8120.00	7888.00	8115.00	8109.55	8047.21	635244	51119.39	73615	310071	48.81
UMA	SM	06-Jun-2023	29.10	29.25	30.00	28.50	28.80	28.90	29.16	100000	29.16	25	72000	72.00
UMAEXPORTS	EQ	06-Jun-2023	45.75	46.35	52.30	45.10	49.60	49.65	49.44	399828	197.67	3753	181348	45.36
UMANGDAIRY	EQ	06-Jun-2023	60.10	60.10	60.15	59.00	59.40	59.65	59.86	12957	7.76	161	7657	59.10
UMESLTD	EQ	06-Jun-2023	3.70	3.80	3.85	3.65	3.70	3.70	3.73	27267	1.02	55	26199	96.08
UNICHEMLAB	EQ	06-Jun-2023	371.60	371.90	373.60	371.10	371.15	371.35	371.56	65491	243.34	2120	39205	59.86
UNIDT	EQ	06-Jun-2023	198.85	199.90	200.60	195.00	196.80	196.55	197.56	53777	106.24	1425	41769	77.67
UNIENTER	EQ	06-Jun-2023	152.50	150.55	153.35	150.55	151.40	151.65	152.24	1170	1.78	62	810	69.23
UNIINFO	EQ	06-Jun-2023	24.95	24.00	25.20	24.00	24.70	24.75	24.86	3333	0.83	45	3235	97.06
UNIONBANK	EQ	06-Jun-2023	72.60	72.65	72.90	71.70	72.10	72.15	72.16	4019159	2900.08	12366	1522186	37.87
UNIPARTS	EQ	06-Jun-2023	569.70	574.85	574.85	566.80	571.00	569.85	569.95	46273	263.73	2982	26809	57.94
UNITECH	BZ	06-Jun-2023	1.40	1.40	1.40	1.35	1.40	1.40	1.36	807019	11.01	410	-	-
UNITEDPOLY	EQ	06-Jun-2023	116.00	110.20	119.80	110.20	110.20	110.20	111.89	75384	84.35	713	45825	60.79
UNITEDTEA	EQ	06-Jun-2023	266.00	266.30	269.90	264.75	264.75	265.20	265.77	8966	23.83	298	8050	89.78
UNIVASTU	EQ	06-Jun-2023	91.20	91.00	94.50	90.20	91.70	91.55	93.16	126037	117.41	714	52954	42.01
UNIVCABLES	EQ	06-Jun-2023	371.80	373.95	374.00	370.10	373.00	372.80	372.10	10022	37.29	681	7131	71.15
UNIVPHOTO	EQ	06-Jun-2023	387.85	387.00	395.90	385.50	392.90	390.15	389.75	1495	5.83	181	921	61.61
UNOMINDA	EQ	06-Jun-2023	555.90	561.70	563.85	556.50	557.30	557.90	558.87	143172	800.15	7714	72446	50.60
UPL	EQ	06-Jun-2023	690.00	691.00	696.95	690.40	694.05	694.00	694.24	1618425	11235.77	42329	785128	48.51
URAVI	SM	06-Jun-2023	166.00	168.95	168.95	160.00	164.00	164.00	162.04	21600	35.00	14	20400	94.44
URJA	EQ	06-Jun-2023	8.10	8.20	8.95	8.15	8.70	8.65	8.58	8249517	707.42	8931	3555242	43.10
USASEEDS	SM	06-Jun-2023	510.00	525.00	525.00	520.00	520.00	520.00	523.32	900	4.71	3	600	66.67
USHAMART	EQ	06-Jun-2023	241.40	242.00	252.60	238.30	248.40	249.40	245.61	1568074	3851.38	17151	957542	61.06
USK	EQ	06-Jun-2023	30.75	30.95	30.95	30.25	30.40	30.30	30.57	135357	41.37	1049	96883	71.58
UTIAMC	EQ	06-Jun-2023	706.00	714.90	740.00	708.85	733.00	731.10	728.24	278629	2029.08	12351	96469	34.62
UTIBANKETF	EQ	06-Jun-2023	44.73	44.60	45.15	44.60	44.72	44.71	44.78	1870561	837.68	258	1765754	94.40
UTINEXT50	EQ	06-Jun-2023	44.58	44.95	45.28	44.61	45.20	45.02	44.75	127345	56.99	220	110462	86.74
UTINIFTETF	EQ	06-Jun-2023	1986.70	1988.99	1992.13	1978.16	1983.80	1984.77	1987.71	843	16.76	77	747	88.61
UTISENSETF	EQ	06-Jun-2023	668.40	669.02	672.90	668.01	672.90	672.11	670.37	304	2.04	60	192	63.16
UTISXN50	EQ	06-Jun-2023	54.08	54.08	54.74	54.08	54.74	54.42	54.36	623	0.34	30	351	56.34
UTTAMSUGAR	EQ	06-Jun-2023	267.00	269.30	269.30	263.10	265.40	264.90	265.01	35062	92.92	1292	24309	69.33
UWCSL	SM	06-Jun-2023	86.40	82.10	82.10	82.10	82.10	82.10	82.10	4000	3.28	2	4000	100.00
V2RETAIL	EQ	06-Jun-2023	105.45	105.00	108.00	101.00	107.00	106.70	103.53	124290	128.67	1665	87337	70.27
VADILALIND	EQ	06-Jun-2023	2550.80	2556.90	2576.95	2431.65	2465.00	2464.15	2487.06	28880	718.26	4469	15075	52.20
VAIBHAVGBL	EQ	06-Jun-2023	301.70	303.80	303.80	299.50	300.50	299.90	301.02	90496	272.42	3224	55180	60.98
VAISHALI	EQ	06-Jun-2023	129.35	130.50	130.50	128.30	129.00	128.90	129.15	26423	34.13	524	18105	68.52
VAKRANGEE	EQ	06-Jun-2023	17.90	18.00	18.05	17.55	17.70	17.70	17.68	4873235	861.68	4935	2394512	49.14
VALIANTORG	EQ	06-Jun-2023	604.50	604.45	620.00	596.05	615.00	613.45	611.91	161431	987.82	9375	49177	30.46
VARDHACRLC	EQ	06-Jun-2023	49.80	50.40	58.80	49.65	56.55	56.45	55.51	857382	475.93	4484	359116	41.89
VARDMNPOLY	EQ	06-Jun-2023	48.55	49.95	50.95	48.35	50.95	50.95	49.74	105011	52.23	494	87937	83.74
VARROC	EQ	06-Jun-2023	307.15	308.00	319.30	301.55	315.65	314.10	311.70	381142	1188.04	11078	160770	42.18
VASA	SM	06-Jun-2023	9.05	8.70	8.70	8.70	8.70	8.70	8.70	8000	0.70	2	8000	100.00
VASCONEQ	EQ	06-Jun-2023	42.70	43.20	43.20	40.80	42.20	42.15	41.84	3164185	1324.02	7299	1466590	46.35
VASWANI	EQ	06-Jun-2023	21.85	22.00	22.15	21.60	21.65	21.75	21.85	41113	8.98	442	26144	63.59
VBL	EQ	06-Jun-2023	1705.10	1714.15	1740.55	1682.00	1689.40	1686.95	1697.59	1532463	26014.99	36575	1126271	73.49
VCL	EQ	06-Jun-2023	2.35	2.40	2.40	2.30	2.35	2.35	2.34	214311	5.02	256	161967	75.58
VEDL	EQ	06-Jun-2023	278.30	279.00	279.80	277.05	277.15	277.40	277.89	3892263	10816.17	50925	1912395	49.13
VEEKAYEM	SM	06-Jun-2023	46.60	44.50	44.50	44.25	44.25	44.35	44.38	8000	3.55	2	8000	100.00
VELS	SM	06-Jun-2023	96.00	92.15	95.85	92.15	95.00	95.00	95.60	45600	43.59	16	42000	92.11
VENKEYS	EQ	06-Jun-2023	1736.75	1737.00	1748.95	1704.00	1715.10	1714.55	1720.48	34995	602.08	3622	17930	51.24
VENUSPIPES	EQ	06-Jun-2023	1087.00	1087.00	1115.00	1085.00	1086.00	1086.85	1093.86	58634	641.37	4103	24614	41.98
VENUSREM	EQ	06-Jun-2023	226.55	225.00	232.45	224.00	227.25	228.55	229.02	79875	182.93	4473	27306	34.19
VERANDA	EQ	06-Jun-2023	179.80	182.00	184.70	178.20	178.65	178.90	180.28	64624	116.50	1684	37152	57.49
VERTEXPLUS	SM	06-Jun-2023	109.00	112.00	116.00	112.00	116.00	114.35	114.33	3600	4.12	3	3600	100.00
VERTOZ	EQ	06-Jun-2023	244.75	245.00	255.50	242.55	249.50	249.20	250.34	465677	1165.76	18780	64426	13.83
VESUVIUS	EQ	06-Jun-2023	2341.45	2370.95	2372.00	2193.25	2248.00	2242.90	2249.39	56899	1279.88	6968	27945	49.11
VETO	EQ	06-Jun-2023	102.80	103.55	104.10	101.85	102.35	102.15	102.77	54436	55.94	990	35800	65.77
VGUARD	EQ	06-Jun-2023	253.15	254.45	254.45	249.50	253.25	253.20	251.79	126660	318.92	5460	68545	54.12
VHL	EQ	06-Jun-2023	2678.95	2685.00	2749.00	2685.00	2740.00	2741.90	2722.92	977	26.60	297	778	79.63
VIDHIING	EQ	06-Jun-2023	354.80	356.00	366.25	353.10	365.05	363.35	357.88	21389	76.55	1318	14638	68.44
VIJAYA	EQ	06-Jun-2023	385.00	385.25	395.15	382.55	385.20	385.05	387.15	337946	1308.37	10434	213025	63.04
VIJIFIN	EQ	06-Jun-2023	1.80	1.85	1.85	1.80	1.80	1.80	1.81	218318	3.96	331	215764	98.83
VIKASECO	EQ	06-Jun-2023	3.00	3.00	3.05	2.95	3.00	3.00	2.99	1938770	58.04	1287	1176578	60.69
VIKASLIFE	EQ	06-Jun-2023	2.85	2.85	2.90	2.80	2.85	2.85	2.86	7694218	219.92	4215	4636960	60.27
VIMTALABS	EQ	06-Jun-2023	411.05	411.05	417.50	404.05	406.35	411.90	409.35	23925	97.94	1497	11905	49.76
VINATIORGA	EQ	06-Jun-2023	1831.85	1841.05	1861.00	1835.05	1849.35	1845.15	1850.82	43614	807.22	4850	23885	54.76
VINDHYATEL	EQ	06-Jun-2023	1972.35	2005.60	2005.60	1934.00	1935.00	1940.80	1960.31	16738	328.12	2755	9375	56.01
VINEETLAB	EQ	06-Jun-2023	50.65	50.80	50.80	49.50	50.50	50.65	50.35	10427	5.25	121	5653	54.22
VINNY	EQ	06-Jun-2023	5.55	5.45	5.50	5.30	5.45	5.40	5.40	303559	16.41	838	164515	54.20
VINYLINDIA	EQ	06-Jun-2023	475.25	482.00	482.00	468.00	474.00	470.60	473.00	41955	198.45	2903	22860	54.49
VIPCLOTHNG	EQ	06-Jun-2023	45.65	45.60	47.50	45.60	46.50	46.90	46.58	455204	212.05	1573	211713	46.51
VIPIND	EQ	06-Jun-2023	610.25	610.25	618.00	606.00	608.00	607.70	611.31	114982	702.90	8117	67464	58.67
VIPULLTD	EQ	06-Jun-2023	16.00	16.40	16.75	15.50	16.00	16.20	16.28	33474	5.45	117	25608	76.50
VIRINCHI	EQ	06-Jun-2023	35.75	36.00	36.50	34.65	35.05	35.00	35.26	811473	286.11	1945	617450	76.09
VISAKAIND	EQ	06-Jun-2023	81.90	82.65	86.25	82.20	85.00	84.95	84.43	133008	112.30	1689	79943	60.10
VISASTEEL	BE	06-Jun-2023	11.20	11.35	11.35	11.00	11.20	11.15	11.11	8820	0.98	51	-	-
VISESHINFO	EQ	06-Jun-2023	0.40	0.45	0.45	0.40	0.45	0.40	0.43	6154363	26.31	2182	5098020	82.84
VISHAL	EQ	06-Jun-2023	17.75	17.85	18.50	17.35	17.50	17.45	17.78	517321	91.99	1300	398268	76.99
VISHNU	EQ	06-Jun-2023	366.80	367.95	371.50	360.55	366.00	364.90	366.10	251746	921.63	10583	111774	44.40
VISHWARAJ	EQ	06-Jun-2023	18.55	18.50	18.70	18.20	18.25	18.30	18.52	2336386	432.66	2390	591765	25.33
VITAL	SM	06-Jun-2023	117.05	117.00	118.65	115.10	115.10	115.95	116.43	19200	22.35	16	14400	75.00
VIVIANA	SM	06-Jun-2023	150.25	149.50	149.50	146.50	146.50	147.00	147.83	6000	8.87	3	6000	100.00
VIVIDHA	EQ	06-Jun-2023	0.85	0.85	0.90	0.80	0.90	0.85	0.84	274128	2.31	331	204667	74.66
VLSFINANCE	EQ	06-Jun-2023	163.65	164.75	164.75	161.60	163.00	162.75	163.14	8109	13.23	257	5919	72.99
VMARCIND	SM	06-Jun-2023	63.95	63.95	63.95	60.00	63.00	62.55	62.33	111000	69.18	36	84000	75.68
VMART	EQ	06-Jun-2023	2030.15	2040.35	2045.00	2028.05	2040.00	2038.65	2035.29	32926	670.14	3199	28003	85.05
VOLTAMP	EQ	06-Jun-2023	4125.85	4140.00	4220.00	4000.00	4058.00	4054.30	4101.77	54005	2215.16	11922	23300	43.14
VOLTAS	EQ	06-Jun-2023	823.25	824.00	825.00	791.40	802.90	803.30	803.25	1881812	15115.68	56237	935717	49.72
VRLLOG	EQ	06-Jun-2023	702.05	705.00	706.45	694.60	699.00	698.10	699.97	45535	318.73	3433	21150	46.45
VSSL	EQ	06-Jun-2023	210.00	212.05	214.75	208.65	214.55	213.55	212.01	36316	76.99	1401	21159	58.26
VSTIND	EQ	06-Jun-2023	3367.25	3398.00	3398.00	3306.60	3375.00	3367.05	3362.52	4639	155.99	824	3107	66.98
VSTTILLERS	EQ	06-Jun-2023	2719.90	2719.95	2798.00	2715.80	2757.00	2757.60	2749.09	8063	221.66	1668	4304	53.38
VTL	EQ	06-Jun-2023	358.70	362.90	365.70	353.10	361.25	360.40	360.35	564111	2032.78	15618	304294	53.94
WABAG	EQ	06-Jun-2023	476.35	476.35	485.00	470.00	478.95	479.95	478.70	742554	3554.63	29223	386545	52.06
WALCHANNAG	EQ	06-Jun-2023	95.90	98.00	98.00	91.10	91.10	91.10	94.17	1252957	1179.90	8702	753258	60.12
WALPAR	SM	06-Jun-2023	78.40	78.50	78.50	78.50	78.50	78.50	78.50	2000	1.57	1	2000	100.00
WANBURY	BE	06-Jun-2023	53.45	56.10	56.10	54.10	56.10	56.10	55.95	125581	70.26	132	-	-
WATERBASE	EQ	06-Jun-2023	71.05	71.80	78.45	71.00	75.50	76.00	75.62	443613	335.46	6347	198569	44.76
WEALTH	EQ	06-Jun-2023	307.00	300.20	313.90	300.15	313.90	313.65	309.63	607	1.88	50	374	61.61
WEBELSOLAR	EQ	06-Jun-2023	91.10	92.00	94.05	91.10	92.05	92.35	92.57	122823	113.70	1162	85265	69.42
WEIZMANIND	EQ	06-Jun-2023	102.55	102.55	105.45	102.05	103.75	102.85	103.59	12902	13.36	273	6907	53.53
WEL	EQ	06-Jun-2023	236.75	240.95	243.95	232.65	238.00	237.90	236.74	1716	4.06	217	1144	66.67
WELCORP	EQ	06-Jun-2023	263.85	264.30	273.00	259.00	269.05	269.60	266.10	1675145	4457.49	17766	908941	54.26
WELENT	EQ	06-Jun-2023	163.20	163.90	165.00	159.75	163.50	164.40	162.66	454820	739.81	4192	308795	67.89
WELINV	EQ	06-Jun-2023	334.50	336.00	343.95	318.10	337.25	331.65	336.71	2930	9.87	188	2129	72.66
WELSPUNIND	EQ	06-Jun-2023	98.35	98.60	99.25	96.10	98.50	98.65	98.31	3080890	3028.75	16205	932324	30.26
WENDT	EQ	06-Jun-2023	9308.40	9400.00	9400.00	9150.00	9284.00	9204.10	9271.29	465	43.11	309	259	55.70
WESTLIFE	EQ	06-Jun-2023	834.95	840.00	840.00	829.00	834.00	834.60	833.95	70567	588.50	6070	41106	58.25
WEWIN	EQ	06-Jun-2023	40.90	40.70	40.95	38.55	40.45	40.05	40.09	14474	5.80	291	8378	57.88
WHEELS	EQ	06-Jun-2023	617.90	620.95	629.90	607.05	615.00	614.15	616.48	11189	68.98	996	7072	63.20
WHIRLPOOL	EQ	06-Jun-2023	1433.40	1439.80	1439.80	1420.00	1434.80	1432.60	1432.18	24343	348.64	2543	12600	51.76
WILLAMAGOR	EQ	06-Jun-2023	20.10	20.60	20.60	19.80	20.40	20.25	20.22	7153	1.45	51	5789	80.93
WINDLAS	EQ	06-Jun-2023	279.10	277.05	283.30	277.05	278.85	278.80	280.35	18637	52.25	1173	12303	66.01
WINDMACHIN	EQ	06-Jun-2023	51.05	51.95	53.25	51.50	52.20	52.10	52.24	350200	182.94	2013	225685	64.44
WIPL	BE	06-Jun-2023	95.00	95.00	99.00	94.00	99.00	99.00	94.14	20823	19.60	71	-	-
WIPRO	EQ	06-Jun-2023	404.20	403.35	403.35	395.55	400.00	399.95	398.98	6853700	27344.93	86185	3766209	54.95
WOCKPHARMA	EQ	06-Jun-2023	168.30	169.00	183.90	168.00	175.00	176.00	177.64	2467205	4382.80	24875	994034	40.29
WONDERLA	EQ	06-Jun-2023	543.95	546.90	569.85	543.95	551.50	553.70	555.32	692636	3846.36	36032	292304	42.20
WORTH	EQ	06-Jun-2023	100.25	100.90	103.90	99.00	101.90	101.10	100.94	22615	22.83	336	13615	60.20
WSI	BE	06-Jun-2023	86.60	86.60	89.90	82.95	87.45	86.50	87.07	47317	41.20	231	-	-
WSTCSTPAPR	EQ	06-Jun-2023	513.60	514.45	522.35	510.30	518.00	517.25	516.02	130870	675.32	7650	76196	58.22
XCHANGING	EQ	06-Jun-2023	68.35	68.65	68.80	66.05	66.50	66.60	67.17	207632	139.47	2667	98014	47.21
XELPMOC	EQ	06-Jun-2023	90.35	91.00	93.45	88.65	89.00	89.85	90.84	93664	85.08	1340	63733	68.04
XPROINDIA	EQ	06-Jun-2023	736.05	739.80	794.80	736.80	787.00	790.15	774.18	134028	1037.62	11670	51253	38.24
YAARI	EQ	06-Jun-2023	12.55	12.70	13.80	11.55	13.75	13.75	13.31	1374829	183.03	3600	706255	51.37
YESBANK	EQ	06-Jun-2023	16.15	16.15	16.15	15.95	16.05	16.00	16.04	39361694	6314.43	33788	19513660	49.58
YUKEN	EQ	06-Jun-2023	603.75	607.65	610.00	604.00	610.00	604.90	606.53	4086	24.78	317	2863	70.07
ZEEL	EQ	06-Jun-2023	201.20	201.35	201.35	196.75	197.70	197.80	198.17	9164050	18160.65	37596	4389832	47.90
ZEELEARN	EQ	06-Jun-2023	3.05	3.10	3.15	3.05	3.10	3.05	3.09	613067	18.92	576	522608	85.24
ZEEMEDIA	EQ	06-Jun-2023	7.85	7.90	8.00	7.75	7.80	7.80	7.83	1959603	153.51	2885	1430992	73.02
ZENITHEXPO	EQ	06-Jun-2023	94.10	98.80	98.80	98.80	98.80	98.80	98.80	2151	2.13	42	2095	97.40
ZENITHSTL	EQ	06-Jun-2023	4.05	4.05	4.10	4.00	4.05	4.05	4.02	103304	4.16	264	69388	67.17
ZENSARTECH	EQ	06-Jun-2023	403.45	404.10	404.20	390.00	393.20	392.25	393.31	1244592	4895.05	25306	519100	41.71
ZENTEC	EQ	06-Jun-2023	420.10	422.95	428.95	404.10	415.75	414.90	413.89	1512145	6258.62	30524	442368	29.25
ZFCVINDIA	EQ	06-Jun-2023	11069.00	11060.00	11475.90	11000.15	11339.00	11317.30	11271.99	4821	543.42	2113	2214	45.92
ZIMLAB	EQ	06-Jun-2023	110.90	111.90	114.00	105.35	106.20	106.00	108.27	95128	103.00	1122	65306	68.65
ZODIAC	EQ	06-Jun-2023	114.55	120.00	120.25	118.05	120.25	120.25	120.06	34135	40.98	477	28100	82.32
ZODIACLOTH	EQ	06-Jun-2023	101.15	101.50	104.00	101.30	102.85	102.35	102.63	35030	35.95	623	22788	65.05
ZOMATO	EQ	06-Jun-2023	71.25	71.55	73.15	71.35	72.40	72.35	72.25	64762959	46789.27	113413	15523982	23.97
ZOTA	EQ	06-Jun-2023	312.05	315.20	315.80	310.00	313.10	313.30	312.82	17884	55.94	958	11163	62.42
ZUARI	EQ	06-Jun-2023	150.20	151.10	151.90	146.50	148.60	148.70	148.77	136092	202.46	3524	73970	54.35
ZUARIIND	EQ	06-Jun-2023	145.10	149.30	149.30	144.20	146.10	145.85	145.96	36850	53.79	874	22989	62.39
ZYDUSLIFE	EQ	06-Jun-2023	510.10	511.25	516.75	509.45	515.45	515.45	513.32	835026	4286.34	21132	395439	47.36
ZYDUSWELL	EQ	06-Jun-2023	1466.70	1471.95	1515.00	1470.00	1510.00	1510.65	1487.23	111096	1652.25	6117	84222	75.81