nse-sec-bhavdata-full-2023-06-07.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	07-Jun-2023	98.55	99.20	99.85	96.00	97.10	96.80	98.15	266807	261.88	4301	122457	45.90
21STCENMGM	EQ	07-Jun-2023	17.60	17.95	17.95	17.95	17.95	17.95	17.95	1306	0.23	10	1306	100.00
360ONE	EQ	07-Jun-2023	418.45	422.20	427.50	419.50	424.00	422.75	423.35	225170	953.27	8332	158971	70.60
3IINFOLTD	EQ	07-Jun-2023	31.90	31.90	32.80	31.90	32.35	32.30	32.32	361796	116.92	2450	172619	47.71
3MINDIA	EQ	07-Jun-2023	27423.60	27415.00	27717.45	26800.00	27000.00	26962.15	27246.24	7947	2165.26	2932	4850	61.03
3PLAND	BE	07-Jun-2023	21.90	22.40	22.40	20.80	21.15	20.85	21.09	24649	5.20	171	-	-
4THDIM	BE	07-Jun-2023	18.50	18.15	18.15	18.15	18.15	18.15	18.15	12950	2.35	102	-	-
563GS2026	GS	07-Jun-2023	97.43	96.35	97.50	96.35	96.41	96.41	96.55	239	0.23	14	200	83.68
574GS2026	GS	07-Jun-2023	96.50	96.00	96.00	96.00	96.00	96.00	96.00	1	0.00	1	1	100.00
5PAISA	EQ	07-Jun-2023	381.10	382.50	393.00	379.00	379.10	380.65	386.48	71590	276.68	3289	33000	46.10
613GS2028	GS	07-Jun-2023	95.53	96.60	96.60	96.60	96.60	96.60	96.60	499	0.48	1	499	100.00
63MOONS	EQ	07-Jun-2023	164.35	165.00	165.60	162.50	163.50	163.75	163.64	126258	206.61	2483	85642	67.83
654GS2032	GS	07-Jun-2023	99.89	99.84	99.84	98.99	99.80	99.80	98.99	5010	4.96	3	5000	99.80
664GS2035	GS	07-Jun-2023	99.00	99.65	99.65	99.45	99.45	99.45	99.47	553	0.55	7	553	100.00
667GS2050	GS	07-Jun-2023	98.55	98.55	98.55	97.00	97.00	97.00	97.78	28	0.03	4	28	100.00
669GS2024	GS	07-Jun-2023	102.94	102.95	102.95	102.77	102.77	102.77	102.86	7210	7.42	36	7210	100.00
699GS2051	GS	07-Jun-2023	103.39	101.99	102.00	101.01	102.00	102.00	101.70	10	0.01	3	5	50.00
706GS2028	GS	07-Jun-2023	101.40	101.50	101.50	101.50	101.50	101.50	101.50	200	0.20	2	200	100.00
710GS2029	GS	07-Jun-2023	101.72	101.70	101.79	101.60	101.61	101.61	101.76	8511	8.66	12	8011	94.13
717GS2028	GS	07-Jun-2023	101.75	104.00	104.00	104.00	104.00	104.00	104.00	506	0.53	2	506	100.00
726GS2032	GS	07-Jun-2023	103.94	103.89	103.89	103.75	103.75	103.75	103.83	7600	7.89	10	7600	100.00
726GS2033	GS	07-Jun-2023	104.01	105.00	105.00	104.05	104.30	104.30	104.27	901	0.94	6	701	77.80
736GS2052	GS	07-Jun-2023	104.69	104.74	105.00	104.20	104.50	104.50	104.68	23062	24.14	22	22559	97.82
738GS2027	GS	07-Jun-2023	105.20	105.35	105.35	105.01	105.01	105.01	105.32	3500	3.69	6	3402	97.20
741GS2036	GS	07-Jun-2023	106.60	106.78	106.79	106.78	106.79	106.79	106.78	15149	16.18	5	15149	100.00
74GS2062	GS	07-Jun-2023	104.89	104.89	105.49	104.89	105.44	105.44	105.02	618	0.65	12	618	100.00
754GS2036	GS	07-Jun-2023	104.12	104.14	104.21	104.10	104.20	104.17	104.16	219912	229.05	152	219912	100.00
772GS2049	GS	07-Jun-2023	114.02	113.98	113.98	113.98	113.98	113.98	113.98	25	0.03	1	25	100.00
795GS2032	GS	07-Jun-2023	108.90	108.95	108.95	108.95	108.95	108.95	108.95	501	0.55	2	501	100.00
883GS2041	GS	07-Jun-2023	124.00	122.10	124.00	122.10	124.00	124.00	123.05	2	0.00	2	2	100.00
897GS2030	GS	07-Jun-2023	120.75	120.75	120.75	120.75	120.75	120.75	120.75	100	0.12	2	100	100.00
92GS2030	GS	07-Jun-2023	116.50	116.50	116.50	116.50	116.50	116.50	116.50	50	0.06	1	50	100.00
A2ZINFRA	EQ	07-Jun-2023	8.15	8.20	8.95	8.05	8.45	8.45	8.51	1466283	124.83	1473	823377	56.15
AAATECH	EQ	07-Jun-2023	57.40	58.15	58.20	56.55	56.70	57.00	57.28	2657	1.52	258	763	28.72
AAKASH	EQ	07-Jun-2023	6.35	6.35	6.40	6.25	6.40	6.35	6.34	391324	24.79	593	314235	80.30
AAREYDRUGS	EQ	07-Jun-2023	31.90	32.30	32.35	31.05	31.35	31.30	31.76	43775	13.90	535	26451	60.42
AARON	EQ	07-Jun-2023	227.60	227.00	230.70	224.65	225.10	225.85	226.79	13504	30.63	607	7958	58.93
AARTIDRUGS	EQ	07-Jun-2023	460.00	462.40	477.90	460.00	471.80	471.15	470.83	548098	2580.62	15043	218510	39.87
AARTIIND	EQ	07-Jun-2023	511.85	514.00	523.00	511.70	522.50	521.55	518.64	938593	4867.89	21653	535630	57.07
AARTIPHARM	EQ	07-Jun-2023	395.40	396.05	404.25	387.50	393.00	389.40	396.54	176923	701.58	7371	115278	65.16
AARTIPP	E1	07-Jun-2023	299.35	301.00	308.00	295.25	307.95	307.95	305.05	94	0.29	42	59	62.77
AARTISURF	EQ	07-Jun-2023	633.75	638.45	639.95	623.05	633.00	635.15	630.84	9210	58.10	1168	5111	55.49
AARVEEDEN	EQ	07-Jun-2023	20.75	20.90	22.45	20.40	21.10	21.25	21.01	12803	2.69	188	7939	62.01
AARVI	EQ	07-Jun-2023	141.05	141.60	147.95	141.00	141.00	141.45	143.80	47600	68.45	1046	25582	53.74
AAVAS	EQ	07-Jun-2023	1395.30	1400.00	1400.15	1388.05	1389.90	1389.95	1391.92	159770	2223.87	9812	114473	71.65
ABAN	EQ	07-Jun-2023	41.00	41.00	42.10	41.00	41.35	41.35	41.60	123591	51.41	1127	73980	59.86
ABB	EQ	07-Jun-2023	4057.65	4068.60	4162.00	4058.90	4158.45	4151.10	4117.92	241488	9944.28	25414	120556	49.92
ABBOTINDIA	EQ	07-Jun-2023	21823.05	21900.00	21989.95	21800.25	21910.50	21865.80	21875.20	7574	1656.83	3034	3213	42.42
ABCAPITAL	EQ	07-Jun-2023	171.55	172.35	173.90	171.00	173.10	173.45	172.77	3030378	5235.57	18582	957622	31.60
ABFRL	EQ	07-Jun-2023	207.05	208.35	208.70	206.00	206.60	206.90	207.32	1280326	2654.41	11085	654331	51.11
ABMINTLLTD	BE	07-Jun-2023	55.35	57.90	57.90	57.25	57.25	57.25	57.77	260	0.15	9	-	-
ABSLAMC	EQ	07-Jun-2023	372.20	376.25	376.25	373.00	373.00	374.05	374.68	46502	174.23	2052	31945	68.70
ABSLBANETF	EQ	07-Jun-2023	44.41	44.71	44.71	44.21	44.64	44.56	44.44	23032	10.23	346	19540	84.84
ABSLLIQUID	EQ	07-Jun-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	1598	15.98	6	1100	68.84
ABSLNN50ET	EQ	07-Jun-2023	43.73	43.91	44.20	43.86	43.91	44.08	44.05	3288	1.45	97	2058	62.59
ACC	EQ	07-Jun-2023	1856.30	1862.00	1870.00	1839.00	1855.10	1851.75	1850.13	494896	9156.21	22684	170861	34.52
ACCELYA	EQ	07-Jun-2023	1354.00	1360.00	1369.45	1349.00	1355.00	1353.65	1359.89	13101	178.16	2053	6633	50.63
ACCURACY	EQ	07-Jun-2023	10.85	10.95	11.95	10.50	11.55	11.50	11.07	1081984	119.73	1711	651835	60.24
ACE	EQ	07-Jun-2023	486.95	493.00	500.30	490.15	492.40	491.55	495.70	341683	1693.72	10733	138257	40.46
ACEINTEG	BE	07-Jun-2023	37.15	36.50	39.00	36.50	38.00	38.00	38.96	1447	0.56	20	-	-
ACI	EQ	07-Jun-2023	586.35	594.40	609.35	588.80	598.00	597.35	598.58	359198	2150.09	16194	172389	47.99
ACL	EQ	07-Jun-2023	144.95	137.70	137.70	137.70	137.70	137.70	137.70	50923	70.12	414	47888	94.04
ADANIENT	EQ	07-Jun-2023	2433.65	2453.00	2466.95	2435.00	2440.50	2439.55	2449.14	2522516	61780.05	85030	765383	30.34
ADANIGREEN	EQ	07-Jun-2023	991.85	1006.85	1010.00	982.00	984.50	985.55	991.12	1247714	12366.35	45845	686641	55.03
ADANIPORTS	EQ	07-Jun-2023	745.40	750.00	751.00	741.95	743.45	743.75	746.07	2129238	15885.65	47226	720385	33.83
ADANIPOWER	EQ	07-Jun-2023	263.00	267.85	281.65	267.00	274.90	274.85	274.75	17632425	48445.69	137754	5886892	33.39
ADANITRANS	EQ	07-Jun-2023	816.25	830.70	848.75	821.05	837.65	837.25	835.57	3089395	25813.91	67723	1294342	41.90
ADFFOODS	EQ	07-Jun-2023	979.30	972.00	972.00	945.00	946.50	948.40	955.91	114936	1098.68	7235	34133	29.70
ADL	BE	07-Jun-2023	78.90	82.50	82.50	75.50	79.90	79.90	80.13	1561	1.25	21	-	-
ADORWELD	EQ	07-Jun-2023	1197.35	1205.00	1225.00	1165.00	1176.00	1175.05	1200.53	57602	691.53	5845	32430	56.30
ADROITINFO	EQ	07-Jun-2023	22.35	22.35	23.75	22.00	22.70	22.70	22.61	27468	6.21	195	15414	56.12
ADSL	EQ	07-Jun-2023	86.35	87.00	90.30	85.90	88.85	88.75	88.46	335906	297.15	3665	178569	53.16
ADVANIHOTR	EQ	07-Jun-2023	87.75	88.45	89.20	87.00	87.00	87.40	87.97	51734	45.51	810	35326	68.28
ADVENZYMES	EQ	07-Jun-2023	279.35	280.75	282.85	278.00	278.00	279.45	280.42	88582	248.40	2906	60632	68.45
AEGISCHEM	EQ	07-Jun-2023	346.70	349.00	350.00	340.20	342.80	343.45	344.09	1197266	4119.62	26712	274184	22.90
AETHER	EQ	07-Jun-2023	920.05	925.90	936.00	917.00	936.00	929.85	926.63	28841	267.25	3675	19806	68.67
AFFLE	EQ	07-Jun-2023	987.00	995.00	1002.55	990.10	995.75	995.30	997.25	178425	1779.35	10781	108516	60.82
AGARIND	EQ	07-Jun-2023	621.10	623.00	623.20	608.00	614.00	613.20	613.41	26905	165.04	2707	16858	62.66
AGARWALFT	SM	07-Jun-2023	37.00	36.40	36.40	36.20	36.20	36.20	36.30	6000	2.18	2	6000	100.00
AGI	EQ	07-Jun-2023	590.30	590.95	603.00	588.00	595.00	594.50	595.21	100530	598.36	4601	50382	50.12
AGNI	SM	07-Jun-2023	21.85	22.90	22.90	22.90	22.90	22.90	22.90	15000	3.44	3	15000	100.00
AGRITECH	EQ	07-Jun-2023	103.90	102.50	105.00	102.50	102.65	102.80	103.21	18631	19.23	415	10174	54.61
AGROPHOS	EQ	07-Jun-2023	37.70	37.75	38.30	37.30	37.50	37.65	37.80	69577	26.30	485	56221	80.80
AGSTRA	EQ	07-Jun-2023	61.15	61.60	62.30	60.90	61.20	61.30	61.51	353655	217.55	2511	199568	56.43
AHL	EQ	07-Jun-2023	275.00	278.00	281.00	275.90	276.20	276.55	276.96	514174	1424.07	4053	162517	31.61
AHLADA	EQ	07-Jun-2023	112.40	113.30	113.70	110.70	111.00	111.25	111.67	20552	22.95	258	15449	75.17
AHLEAST	EQ	07-Jun-2023	125.40	129.40	129.55	124.00	127.90	127.60	127.05	6471	8.22	137	4789	74.01
AHLUCONT	EQ	07-Jun-2023	584.80	586.20	597.00	577.60	579.00	578.85	585.80	85508	500.90	5642	48426	56.63
AIAENG	EQ	07-Jun-2023	3112.90	3112.00	3165.00	3095.45	3140.00	3142.55	3143.36	165294	5195.79	15619	123309	74.60
AIRAN	EQ	07-Jun-2023	16.95	17.10	17.15	16.85	17.10	17.00	16.98	128615	21.84	632	86978	67.63
AIROLAM	EQ	07-Jun-2023	82.45	84.40	84.40	81.35	81.50	81.65	82.13	12736	10.46	138	8961	70.36
AIRTELPP	E1	07-Jun-2023	441.00	441.05	454.70	437.15	453.95	453.45	448.38	703816	3155.76	2411	484523	68.84
AISL	SM	07-Jun-2023	60.05	57.10	57.10	57.10	57.10	57.10	57.10	1200	0.69	1	1200	100.00
AJANTPHARM	EQ	07-Jun-2023	1410.90	1413.15	1457.50	1403.60	1457.00	1449.90	1436.06	89534	1285.76	10142	43707	48.82
AJMERA	EQ	07-Jun-2023	339.25	339.25	344.90	336.00	339.00	337.30	340.00	26634	90.55	1968	11862	44.54
AJOONI	BE	07-Jun-2023	4.75	4.60	4.80	4.60	4.75	4.75	4.69	774131	36.33	751	-	-
AKASH	EQ	07-Jun-2023	26.75	26.75	29.50	26.50	28.40	28.40	28.26	234289	66.20	1162	149660	63.88
AKG	BE	07-Jun-2023	28.75	29.00	29.35	28.40	29.00	29.00	28.95	24699	7.15	49	-	-
AKI	BE	07-Jun-2023	111.00	113.00	113.15	108.05	110.50	110.50	111.38	247577	275.75	506	-	-
AKSHAR	EQ	07-Jun-2023	68.50	68.55	70.00	66.55	67.05	67.85	69.59	51689	35.97	323	48112	93.08
AKSHARCHEM	EQ	07-Jun-2023	231.40	234.85	242.00	231.25	238.80	235.00	236.45	16902	39.96	889	10355	61.26
AKSHOPTFBR	EQ	07-Jun-2023	8.40	8.60	9.05	8.30	8.95	8.90	8.68	1247774	108.33	1671	608092	48.73
AKZOINDIA	EQ	07-Jun-2023	2394.90	2395.00	2410.95	2388.00	2402.00	2404.55	2400.03	6958	166.99	1888	3673	52.79
ALANKIT	EQ	07-Jun-2023	8.95	8.95	9.15	8.95	9.05	9.05	9.06	169389	15.35	667	116083	68.53
ALBERTDAVD	EQ	07-Jun-2023	600.15	606.00	616.60	600.15	605.00	607.90	608.65	28389	172.79	1359	11395	40.14
ALEMBICLTD	EQ	07-Jun-2023	67.80	68.50	68.90	68.20	68.50	68.45	68.46	145975	99.94	1186	85285	58.42
ALICON	EQ	07-Jun-2023	757.75	758.60	793.00	758.60	782.00	777.60	777.94	26338	204.89	2494	14179	53.83
ALKALI	EQ	07-Jun-2023	110.15	117.75	132.15	116.30	132.15	132.15	128.99	1297951	1674.24	14859	257102	19.81
ALKEM	EQ	07-Jun-2023	3388.80	3396.70	3417.95	3385.35	3415.00	3407.60	3404.04	53590	1824.23	7713	31025	57.89
ALKYLAMINE	EQ	07-Jun-2023	2463.10	2485.50	2515.20	2471.60	2510.00	2508.05	2501.98	29716	743.49	5335	16511	55.56
ALLCARGO	EQ	07-Jun-2023	284.40	285.65	297.60	284.40	293.20	293.85	291.51	563431	1642.43	11625	229926	40.81
ALLETEC	SM	07-Jun-2023	104.90	107.65	112.00	105.30	109.90	109.90	109.65	94400	103.51	57	83200	88.14
ALLSEC	EQ	07-Jun-2023	474.05	471.20	485.95	471.20	475.10	477.05	479.32	7379	35.37	666	4471	60.59
ALMONDZ	EQ	07-Jun-2023	69.70	69.15	70.75	68.90	69.50	69.65	70.02	21136	14.80	241	15529	73.47
ALOKINDS	EQ	07-Jun-2023	13.55	13.55	14.05	13.55	13.75	13.70	13.81	8755992	1209.28	7855	2755792	31.47
ALPA	EQ	07-Jun-2023	62.40	63.20	65.00	62.35	64.50	64.40	63.85	96121	61.37	1457	64742	67.35
ALPHAGEO	EQ	07-Jun-2023	241.05	244.15	247.00	241.15	243.55	243.80	243.82	3720	9.07	420	2505	67.34
AMARAJABAT	EQ	07-Jun-2023	618.55	618.55	627.45	616.50	623.60	625.25	623.31	406899	2536.25	14144	232645	57.18
AMBER	EQ	07-Jun-2023	2162.95	2170.00	2179.55	2123.00	2130.10	2133.85	2147.02	64126	1376.80	7494	36419	56.79
AMBICAAGAR	EQ	07-Jun-2023	27.30	27.30	29.90	27.15	27.80	28.05	28.36	176990	50.19	1040	102287	57.79
AMBIKCO	EQ	07-Jun-2023	1522.25	1535.00	1535.00	1512.00	1518.00	1515.65	1518.29	6802	103.27	971	3986	58.60
AMBUJACEM	EQ	07-Jun-2023	459.15	461.00	461.50	452.50	455.35	455.75	455.46	4545088	20700.88	55429	2246827	49.43
AMDIND	EQ	07-Jun-2023	72.40	74.90	74.90	69.40	69.95	70.15	71.35	58451	41.71	733	39430	67.46
AMEYA	SM	07-Jun-2023	39.55	40.90	40.90	38.10	40.00	40.00	39.68	20000	7.94	5	4000	20.00
AMIABLE	SM	07-Jun-2023	82.00	84.05	84.05	80.00	80.00	80.75	82.06	8000	6.56	5	8000	100.00
AMIORG	EQ	07-Jun-2023	1194.60	1193.00	1228.70	1192.55	1203.00	1209.45	1218.39	113123	1378.28	8503	55073	48.68
AMJLAND	EQ	07-Jun-2023	24.50	24.80	25.00	23.90	24.75	24.60	24.55	25016	6.14	169	21587	86.29
AMRUTANJAN	EQ	07-Jun-2023	591.05	591.05	597.75	588.60	589.70	591.15	592.58	29810	176.65	2976	17801	59.71
ANANDRATHI	EQ	07-Jun-2023	853.20	856.50	865.10	853.50	860.00	860.35	858.64	66034	567.00	1357	45671	69.16
ANANTRAJ	EQ	07-Jun-2023	160.75	160.75	165.00	159.30	164.90	164.60	162.67	1099769	1789.02	9381	689575	62.70
ANDHRAPAP	EQ	07-Jun-2023	444.05	445.00	448.50	444.15	446.80	445.25	446.42	30129	134.50	1601	20584	68.32
ANDHRSUGAR	EQ	07-Jun-2023	109.20	110.10	115.10	109.15	112.95	112.95	112.78	530158	597.93	5892	260641	49.16
ANDREWYU	EQ	07-Jun-2023	24.25	23.90	24.40	23.90	24.00	24.05	24.09	196609	47.36	874	129245	65.74
ANGELONE	EQ	07-Jun-2023	1445.65	1445.65	1479.95	1415.50	1450.00	1458.05	1449.39	711071	10306.18	26659	154809	21.77
ANIKINDS	EQ	07-Jun-2023	35.15	34.65	34.65	32.25	32.75	32.65	33.04	207080	68.42	1457	126375	61.03
ANLON	SM	07-Jun-2023	240.50	242.00	248.00	240.00	244.00	245.10	244.77	32400	79.31	26	20400	62.96
ANMOL	EQ	07-Jun-2023	245.65	248.95	248.95	240.55	242.95	241.65	242.00	223803	541.61	4515	97187	43.43
ANNAPURNA	SM	07-Jun-2023	245.65	240.50	267.00	240.50	258.10	260.00	258.53	54000	139.61	49	39000	72.22
ANSALAPI	BE	07-Jun-2023	9.20	9.30	9.65	9.15	9.40	9.40	9.46	60566	5.73	162	-	-
ANTGRAPHIC	EQ	07-Jun-2023	0.65	0.65	0.70	0.60	0.65	0.70	0.67	874495	5.83	350	430110	49.18
ANUP	EQ	07-Jun-2023	1608.10	1600.10	1673.95	1600.10	1645.00	1652.55	1641.90	37215	611.03	5403	20001	53.74
ANURAS	EQ	07-Jun-2023	1100.45	1102.40	1109.75	1075.90	1087.00	1085.05	1088.61	110572	1203.70	6033	57788	52.26
APARINDS	EQ	07-Jun-2023	2766.45	2768.00	2828.90	2767.05	2790.00	2803.95	2812.06	109401	3076.43	8390	83396	76.23
APCL	EQ	07-Jun-2023	196.00	197.45	199.75	191.10	199.00	198.50	196.69	34548	67.95	1316	21829	63.18
APCOTEXIND	EQ	07-Jun-2023	524.25	528.35	534.80	523.00	533.20	530.55	528.34	106572	563.07	6358	49102	46.07
APEX	EQ	07-Jun-2023	214.00	215.60	219.45	211.00	215.55	216.40	215.30	151728	326.67	5385	76320	50.30
APLAPOLLO	EQ	07-Jun-2023	1164.10	1164.90	1183.00	1141.00	1173.00	1177.95	1164.17	666709	7761.63	48306	425433	63.81
APLLTD	EQ	07-Jun-2023	552.80	555.70	561.00	548.30	560.00	557.80	554.55	94328	523.10	5434	46389	49.18
APOLLO	EQ	07-Jun-2023	35.00	35.35	36.25	34.65	35.30	35.10	35.76	962568	344.18	3362	666754	69.27
APOLLOHOSP	EQ	07-Jun-2023	4940.10	4964.45	5040.00	4950.05	5024.00	5026.45	5016.86	552840	27735.20	47472	210311	38.04
APOLLOPIPE	EQ	07-Jun-2023	674.90	675.00	683.95	674.50	679.25	680.10	678.27	52364	355.17	2545	24261	46.33
APOLLOTYRE	EQ	07-Jun-2023	391.60	392.35	398.50	391.60	393.05	394.25	395.41	2850595	11271.66	34058	907456	31.83
APOLSINHOT	EQ	07-Jun-2023	1459.20	1473.90	1473.90	1412.00	1430.00	1421.15	1427.94	2890	41.27	349	1912	66.16
APTECHT	EQ	07-Jun-2023	530.85	533.55	538.60	522.00	525.50	524.15	528.14	404023	2133.83	16122	130402	32.28
APTUS	EQ	07-Jun-2023	275.35	275.35	279.65	275.30	278.90	278.65	278.18	105298	292.92	4055	58750	55.79
ARCHIDPLY	EQ	07-Jun-2023	75.80	76.75	78.50	76.00	78.00	77.15	77.15	160280	123.66	2517	94130	58.73
ARCHIES	EQ	07-Jun-2023	24.15	24.55	26.90	24.20	25.05	25.15	25.73	1209365	311.14	3776	444753	36.78
ARENTERP	EQ	07-Jun-2023	37.20	40.00	44.60	40.00	44.60	44.60	44.33	23147	10.26	132	20899	90.29
ARHAM	SM	07-Jun-2023	78.00	76.60	79.00	76.00	77.80	77.80	76.88	54000	41.51	18	42000	77.78
ARIES	EQ	07-Jun-2023	166.60	170.00	173.90	167.90	168.90	168.90	170.88	118213	202.00	2845	58908	49.83
ARIHANTCAP	EQ	07-Jun-2023	34.80	35.00	40.90	34.80	40.40	40.10	37.71	466148	175.77	3409	221737	47.57
ARIHANTSUP	EQ	07-Jun-2023	166.45	168.00	174.05	165.05	169.60	166.45	169.91	156939	266.65	2437	73851	47.06
ARISTO	SM	07-Jun-2023	60.95	59.05	59.05	59.00	59.00	59.00	59.03	4800	2.83	3	4800	100.00
ARMANFIN	EQ	07-Jun-2023	1966.65	1997.00	1999.95	1950.00	1960.00	1959.30	1968.64	7258	142.88	1335	3759	51.79
AROGRANITE	EQ	07-Jun-2023	40.00	40.45	40.95	39.55	40.60	40.45	40.37	27117	10.95	230	14174	52.27
ARROWGREEN	EQ	07-Jun-2023	382.10	393.00	394.50	363.00	363.00	363.00	373.37	87938	328.33	2101	49822	56.66
ARSHIYA	BE	07-Jun-2023	5.55	5.55	5.60	5.35	5.45	5.45	5.44	338440	18.43	500	-	-
ARSSINFRA	BE	07-Jun-2023	20.90	21.90	21.90	20.90	21.60	21.15	21.69	25964	5.63	102	-	-
ARTEMISMED	EQ	07-Jun-2023	87.45	87.00	93.45	87.00	91.50	91.30	91.40	416494	380.68	3262	217066	52.12
ARTNIRMAN	EQ	07-Jun-2023	43.50	44.85	52.20	43.05	46.75	46.45	48.21	131701	63.50	727	51614	39.19
ARVEE	EQ	07-Jun-2023	106.95	106.00	106.70	103.30	105.00	105.00	104.80	774	0.81	33	614	79.33
ARVIND	EQ	07-Jun-2023	128.15	128.15	128.95	126.55	126.80	127.25	127.32	747512	951.71	5537	399047	53.38
ARVINDFASN	EQ	07-Jun-2023	310.35	310.35	313.45	306.55	310.45	309.90	309.84	243930	755.80	8702	146866	60.21
ARVSMART	EQ	07-Jun-2023	357.20	357.20	371.00	357.20	365.20	365.85	365.59	100481	367.35	4551	32115	31.96
ASAHIINDIA	EQ	07-Jun-2023	470.10	473.70	476.70	472.20	474.00	474.10	474.57	161486	766.37	3829	100323	62.12
ASAHISONG	EQ	07-Jun-2023	233.75	250.00	259.80	222.65	225.60	227.75	248.27	194377	482.58	5287	78385	40.33
ASAL	EQ	07-Jun-2023	323.45	323.75	348.75	307.85	339.00	340.55	336.23	86522	290.91	5409	40966	47.35
ASALCBR	EQ	07-Jun-2023	394.50	394.35	405.00	394.35	400.00	398.40	400.01	30752	123.01	2749	19725	64.14
ASHAPURMIN	EQ	07-Jun-2023	117.85	119.20	122.15	118.20	119.00	118.80	119.71	344061	411.87	4182	157083	45.66
ASHIANA	EQ	07-Jun-2023	186.75	189.00	194.35	185.15	190.50	191.15	190.07	154635	293.92	3604	63227	40.89
ASHIMASYN	EQ	07-Jun-2023	14.60	14.30	15.55	14.30	15.15	15.00	15.02	263317	39.55	680	185048	70.28
ASHOKA	EQ	07-Jun-2023	81.20	81.70	81.95	79.80	80.45	80.25	81.04	1783979	1445.68	5874	1085215	60.83
ASHOKLEY	EQ	07-Jun-2023	150.15	150.50	152.70	150.20	151.95	151.95	151.50	6642914	10063.72	53578	2882535	43.39
ASIANENE	BE	07-Jun-2023	113.75	111.00	113.95	108.10	113.95	113.30	110.82	97350	107.88	573	-	-
ASIANHOTNR	BE	07-Jun-2023	198.95	208.85	208.85	189.00	204.90	199.05	193.06	17814	34.39	194	-	-
ASIANPAINT	EQ	07-Jun-2023	3212.75	3217.00	3229.25	3206.25	3227.00	3224.80	3220.53	470038	15137.71	59601	262438	55.83
ASIANTILES	EQ	07-Jun-2023	46.35	46.75	47.20	46.10	46.50	46.60	46.77	480622	224.79	2403	290268	60.39
ASMS	BZ	07-Jun-2023	8.45	8.60	8.60	8.60	8.60	8.60	8.60	9265	0.80	20	-	-
ASPINWALL	EQ	07-Jun-2023	210.40	214.55	220.90	213.40	214.40	215.25	215.99	7629	16.48	192	5126	67.19
ASTEC	EQ	07-Jun-2023	1408.75	1415.80	1538.70	1415.05	1461.45	1463.90	1480.56	229543	3398.52	21755	111631	48.63
ASTERDM	EQ	07-Jun-2023	269.65	272.40	294.25	270.25	285.80	284.80	286.81	3319454	9520.48	43306	611371	18.42
ASTRAL	EQ	07-Jun-2023	1910.45	1919.35	1930.00	1899.05	1921.05	1923.30	1916.95	297211	5697.37	20925	121686	40.94
ASTRAMICRO	EQ	07-Jun-2023	353.10	354.90	363.60	351.80	360.45	361.80	360.75	933323	3366.95	14945	463100	49.62
ASTRAZEN	EQ	07-Jun-2023	3487.40	3489.00	3512.15	3460.00	3498.25	3491.60	3484.23	5438	189.47	1321	3303	60.74
ASTRON	EQ	07-Jun-2023	24.60	24.50	25.70	24.45	25.40	25.40	25.10	72864	18.29	430	44146	60.59
ATALREAL	EQ	07-Jun-2023	112.20	113.80	113.80	110.15	112.00	111.65	112.09	206577	231.55	912	77119	37.33
ATAM	BE	07-Jun-2023	225.80	229.95	229.95	221.20	223.00	224.30	223.76	12372	27.68	314	-	-
ATFL	EQ	07-Jun-2023	792.40	792.70	803.90	786.95	799.90	799.20	795.70	3890	30.95	572	2655	68.25
ATGL	EQ	07-Jun-2023	678.40	684.70	685.70	675.00	679.45	680.05	680.69	1611677	10970.53	44529	802055	49.77
ATLANTA	EQ	07-Jun-2023	13.35	13.15	13.55	12.65	12.90	13.15	13.22	45999	6.08	371	37699	81.96
ATUL	EQ	07-Jun-2023	6754.30	6755.00	6957.45	6755.00	6948.80	6930.85	6901.53	47958	3309.84	8825	14636	30.52
ATULAUTO	EQ	07-Jun-2023	352.15	354.25	362.35	349.10	352.80	351.75	356.00	251741	896.20	6876	89255	35.46
AUBANK	EQ	07-Jun-2023	751.90	757.00	767.25	755.00	760.25	762.55	762.94	1600037	12207.33	41224	476822	29.80
AURDIS	SM	07-Jun-2023	120.40	126.40	126.40	126.40	126.40	126.40	126.40	4000	5.06	1	4000	100.00
AURIONPRO	BE	07-Jun-2023	847.45	878.00	888.40	832.00	850.00	862.50	869.77	60916	529.83	2674	-	-
AUROIMPEX	SM	07-Jun-2023	78.95	79.40	81.20	75.20	76.00	75.75	77.29	232000	179.31	142	168000	72.41
AUROPHARMA	EQ	07-Jun-2023	664.00	669.00	674.75	662.50	674.70	672.00	669.25	1398313	9358.28	33534	523917	37.47
AURUM	EQ	07-Jun-2023	124.60	125.85	129.90	123.40	127.55	127.75	127.59	113595	144.93	1959	73058	64.31
AURUMPP	E1	07-Jun-2023	66.10	66.15	69.10	66.15	68.10	68.20	68.16	35848	24.43	1703	27280	76.10
AUSOMENT	EQ	07-Jun-2023	66.90	66.50	68.00	64.10	64.45	64.45	66.35	7584	5.03	209	6189	81.61
AUTOAXLES	EQ	07-Jun-2023	2197.05	2217.00	2297.00	2204.60	2240.00	2239.85	2256.42	71562	1614.74	9859	40877	57.12
AUTOBEES	EQ	07-Jun-2023	148.89	149.48	150.00	148.49	149.80	149.49	149.41	94870	141.75	1115	66204	69.78
AUTOIND	EQ	07-Jun-2023	68.80	69.15	69.15	68.25	69.00	68.85	68.65	38293	26.29	608	24841	64.87
AVADHSUGAR	EQ	07-Jun-2023	479.65	481.60	515.90	477.50	509.75	506.10	504.19	391525	1974.02	13271	85436	21.82
AVALON	EQ	07-Jun-2023	471.05	474.90	502.10	474.85	496.00	495.25	494.96	780429	3862.81	29204	384313	49.24
AVANTIFEED	EQ	07-Jun-2023	389.40	392.40	394.70	387.40	389.95	389.80	391.53	335481	1313.52	15600	243934	72.71
AVG	EQ	07-Jun-2023	225.00	234.90	234.90	215.00	217.50	219.75	222.46	143705	319.69	1204	104836	72.95
AVONMORE	EQ	07-Jun-2023	68.10	67.95	69.10	67.85	68.00	68.00	68.60	16463	11.29	277	14321	86.99
AVROIND	EQ	07-Jun-2023	129.25	132.65	132.65	126.90	126.90	127.70	128.81	27200	35.04	640	16550	60.85
AVTNPL	EQ	07-Jun-2023	91.85	92.75	93.50	92.00	92.35	92.30	92.63	103914	96.26	1745	69363	66.75
AWHCL	EQ	07-Jun-2023	250.15	253.75	253.75	249.10	250.50	250.00	250.19	112288	280.93	4346	73484	65.44
AWL	EQ	07-Jun-2023	429.65	436.00	442.00	433.00	434.05	433.80	436.44	1848769	8068.73	33189	808960	43.76
AXISBANK	EQ	07-Jun-2023	968.20	972.95	981.25	968.10	975.00	976.75	976.67	15795824	154272.54	193021	10182461	64.46
AXISBNKETF	EQ	07-Jun-2023	447.83	448.00	448.50	446.93	448.49	448.49	447.41	4573	20.46	60	4056	88.69
AXISBPSETF	EQ	07-Jun-2023	11.00	10.65	11.05	10.65	11.05	11.04	11.04	17642	1.95	261	9551	54.14
AXISCADES	EQ	07-Jun-2023	400.05	396.05	397.75	380.05	386.50	389.55	389.90	102387	399.21	3158	66417	64.87
AXISCETF	EQ	07-Jun-2023	81.59	82.89	82.89	81.62	82.19	82.53	82.29	6355	5.23	53	5015	78.91
AXISGOLD	EQ	07-Jun-2023	51.44	51.36	51.69	51.15	51.48	51.39	51.33	71047	36.47	988	56038	78.87
AXISHCETF	EQ	07-Jun-2023	84.51	84.76	85.50	84.55	85.50	85.48	85.15	24925	21.22	123	22179	88.98
AXISILVER	EQ	07-Jun-2023	72.76	72.75	73.39	72.61	73.15	73.14	73.00	2201	1.61	57	1512	68.70
AXISNIFTY	EQ	07-Jun-2023	198.87	199.45	199.89	198.75	199.54	199.58	199.32	5586	11.13	165	3942	70.57
AXISTECETF	EQ	07-Jun-2023	297.91	298.76	301.48	298.75	301.19	300.13	299.71	2328	6.98	84	1515	65.08
AXITA	EQ	07-Jun-2023	27.05	25.70	28.15	25.70	27.90	27.70	26.87	4944515	1328.44	11388	2092784	42.33
AXSENSEX	EQ	07-Jun-2023	62.79	62.85	63.42	62.81	63.42	63.42	62.85	7111	4.47	17	6980	98.16
AYMSYNTEX	EQ	07-Jun-2023	74.85	74.90	76.00	73.80	74.70	74.50	74.42	10264	7.64	184	6653	64.82
BAGFILMS	EQ	07-Jun-2023	4.05	4.10	4.15	4.05	4.15	4.10	4.09	203507	8.32	216	162194	79.70
BAHETI	SM	07-Jun-2023	107.00	108.00	110.25	108.00	110.25	110.25	108.85	7500	8.16	5	7500	100.00
BAIDFIN	EQ	07-Jun-2023	36.25	37.00	37.25	33.80	35.00	35.15	35.38	284837	100.77	1169	119428	41.93
BAJAJ-AUTO	EQ	07-Jun-2023	4726.25	4736.95	4787.90	4736.95	4783.45	4780.75	4765.26	239491	11412.36	31941	135710	56.67
BAJAJCON	EQ	07-Jun-2023	188.40	189.00	190.95	186.35	187.75	187.55	189.02	534578	1010.45	8186	290041	54.26
BAJAJELEC	EQ	07-Jun-2023	1170.40	1173.80	1188.00	1167.20	1180.40	1181.95	1178.00	45534	536.39	3411	23338	51.25
BAJAJFINSV	EQ	07-Jun-2023	1475.10	1483.00	1483.20	1472.00	1480.20	1480.90	1478.16	837622	12381.43	51258	430420	51.39
BAJAJHCARE	EQ	07-Jun-2023	296.95	300.00	300.00	293.00	294.00	293.90	294.96	35542	104.83	2738	22780	64.09
BAJAJHIND	EQ	07-Jun-2023	14.90	14.95	16.10	14.90	15.60	15.55	15.68	34973877	5485.64	23298	12508881	35.77
BAJAJHLDNG	EQ	07-Jun-2023	6972.00	7010.00	7020.00	6943.65	7001.40	6992.20	6981.74	20319	1418.62	6102	10375	51.06
BAJFINANCE	EQ	07-Jun-2023	7113.95	7120.00	7141.00	7062.00	7084.95	7079.95	7089.78	534483	37893.68	58110	262143	49.05
BALAJITELE	EQ	07-Jun-2023	43.95	44.25	44.75	44.10	44.30	44.35	44.46	102891	45.75	735	71658	69.64
BALAMINES	EQ	07-Jun-2023	2170.85	2170.85	2178.35	2157.00	2170.00	2168.90	2169.18	34525	748.91	5384	18067	52.33
BALAXI	EQ	07-Jun-2023	533.20	533.20	545.00	530.00	530.00	531.60	538.80	6173	33.26	340	4217	68.31
BALKRISHNA	EQ	07-Jun-2023	27.25	27.50	27.80	26.60	27.20	27.15	27.20	22813	6.21	243	15396	67.49
BALKRISIND	EQ	07-Jun-2023	2297.35	2305.00	2318.20	2288.00	2295.00	2300.30	2302.71	193743	4461.34	15273	76076	39.27
BALLARPUR	BZ	07-Jun-2023	0.85	0.85	0.90	0.80	0.90	0.85	0.88	765431	6.71	151	-	-
BALMLAWRIE	EQ	07-Jun-2023	135.45	135.95	137.30	134.75	135.20	135.55	136.00	472946	643.20	5866	284564	60.17
BALPHARMA	EQ	07-Jun-2023	89.60	89.00	91.15	88.70	88.75	89.10	89.90	63525	57.11	1089	30104	47.39
BALRAMCHIN	EQ	07-Jun-2023	392.15	392.90	406.00	391.10	403.40	402.90	400.61	1994709	7990.94	24116	519165	26.03
BANARBEADS	EQ	07-Jun-2023	84.05	83.75	87.00	82.80	85.90	85.75	86.02	34144	29.37	807	21353	62.54
BANARISUG	EQ	07-Jun-2023	2808.80	2845.00	2845.00	2750.00	2797.00	2775.30	2798.84	2176	60.90	384	947	43.52
BANCOINDIA	EQ	07-Jun-2023	308.60	309.00	310.30	296.10	304.00	304.40	303.41	436768	1325.18	15554	192066	43.97
BANDHANBNK	EQ	07-Jun-2023	263.75	264.80	267.40	261.20	264.80	264.70	263.83	4198993	11078.31	36636	1322066	31.49
BANG	EQ	07-Jun-2023	39.05	39.20	39.85	39.05	39.20	39.15	39.30	6268	2.46	119	4546	72.53
BANKA	EQ	07-Jun-2023	71.30	70.40	71.95	70.05	70.60	70.65	70.86	16239	11.51	198	10988	67.66
BANKBARODA	EQ	07-Jun-2023	185.30	185.30	188.30	185.30	187.35	187.40	187.41	12778032	23947.09	59966	4265946	33.39
BANKBEES	EQ	07-Jun-2023	449.85	451.84	451.84	449.49	450.15	450.34	450.28	213953	963.39	3660	113614	53.10
BANKINDIA	EQ	07-Jun-2023	74.05	74.20	74.80	74.05	74.30	74.20	74.38	3214305	2390.76	11083	1525639	47.46
BANSWRAS	EQ	07-Jun-2023	177.05	178.80	183.35	176.65	180.90	181.00	180.33	253393	456.95	5147	120621	47.60
BARBEQUE	EQ	07-Jun-2023	667.45	678.00	691.40	667.55	680.00	677.95	679.82	297331	2021.31	14341	76363	25.68
BASF	EQ	07-Jun-2023	2515.85	2528.45	2558.00	2512.75	2538.00	2549.75	2538.57	25255	641.12	2039	21160	83.79
BASML	EQ	07-Jun-2023	44.15	44.30	47.00	44.30	46.40	46.10	45.98	125439	57.67	1153	80212	63.95
BATAINDIA	EQ	07-Jun-2023	1577.90	1578.00	1594.00	1573.30	1588.40	1592.30	1587.15	124897	1982.30	8584	55125	44.14
BAYERCROP	EQ	07-Jun-2023	4408.20	4431.40	4440.05	4376.00	4390.10	4390.25	4400.74	5519	242.88	1755	3326	60.26
BBETF0432	EQ	07-Jun-2023	1078.97	1080.00	1080.97	1078.90	1079.25	1079.25	1079.49	923	9.96	34	810	87.76
BBL	EQ	07-Jun-2023	3084.15	3125.00	3173.00	3064.30	3134.70	3146.65	3128.51	16316	510.45	5058	6328	38.78
BBOX	EQ	07-Jun-2023	136.05	136.60	138.80	135.50	137.30	137.60	137.37	56084	77.04	1091	33035	58.90
BBTC	EQ	07-Jun-2023	938.15	942.00	997.00	940.00	965.50	965.60	975.76	165340	1613.33	11555	64043	38.73
BBTCL	EQ	07-Jun-2023	225.30	230.00	230.00	225.00	225.00	225.70	227.15	5095	11.57	949	701	13.76
BCG	EQ	07-Jun-2023	20.50	21.50	21.50	21.50	21.50	21.50	21.50	1224809	263.33	2244	1224809	100.00
BCLIND	EQ	07-Jun-2023	469.70	471.95	477.30	464.00	476.50	475.40	472.48	424035	2003.49	5742	231601	54.62
BCONCEPTS	BE	07-Jun-2023	320.25	324.00	324.00	304.50	323.20	323.40	316.71	12441	39.40	253	-	-
BDL	EQ	07-Jun-2023	1191.25	1198.00	1216.50	1152.00	1157.00	1158.60	1179.19	915267	10792.72	35364	292998	32.01
BEARDSELL	BE	07-Jun-2023	36.70	37.00	37.50	34.90	34.90	34.90	35.48	94514	33.53	479	-	-
BECTORFOOD	EQ	07-Jun-2023	791.05	798.95	814.70	790.35	798.60	795.25	802.17	257997	2069.59	14507	126153	48.90
BEDMUTHA	EQ	07-Jun-2023	60.20	59.90	60.70	58.10	60.00	59.85	59.88	20078	12.02	594	10518	52.39
BEL	EQ	07-Jun-2023	118.05	118.75	119.00	117.50	118.10	118.05	118.11	11262532	13302.47	62771	5556824	49.34
BEML	EQ	07-Jun-2023	1498.80	1502.00	1537.00	1500.00	1518.05	1522.25	1525.76	219180	3344.16	20782	102756	46.88
BEPL	EQ	07-Jun-2023	165.15	166.25	166.85	155.90	161.05	160.60	160.99	2737886	4407.81	25321	1232692	45.02
BERGEPAINT	EQ	07-Jun-2023	652.30	655.00	659.90	650.25	652.70	652.55	654.07	425571	2783.54	15094	213567	50.18
BESTAGRO	EQ	07-Jun-2023	1040.85	1049.85	1058.85	1026.05	1035.00	1032.75	1045.44	62043	648.62	4904	28425	45.81
BETA	SM	07-Jun-2023	793.55	819.95	819.95	800.00	805.75	808.90	809.19	5400	43.70	27	4200	77.78
BEWLTD	SM	07-Jun-2023	1184.00	1200.00	1248.00	1200.00	1248.00	1244.90	1229.93	1500	18.45	5	1500	100.00
BFINVEST	EQ	07-Jun-2023	383.05	383.25	386.95	382.00	382.30	382.75	383.74	15588	59.82	993	8425	54.05
BFUTILITIE	EQ	07-Jun-2023	371.90	372.10	374.15	368.05	368.25	368.95	370.78	105368	390.69	3385	45848	43.51
BGRENERGY	EQ	07-Jun-2023	53.10	53.50	56.00	53.40	55.05	54.95	55.18	496694	274.07	3654	215200	43.33
BHAGCHEM	EQ	07-Jun-2023	1591.25	1644.95	1650.00	1588.05	1650.00	1643.20	1625.80	5367	87.26	459	3321	61.88
BHAGERIA	EQ	07-Jun-2023	131.15	132.40	134.95	132.00	134.90	134.60	133.82	29147	39.00	504	18749	64.33
BHAGYANGR	EQ	07-Jun-2023	49.55	50.25	50.35	49.60	49.85	50.30	50.06	14690	7.35	156	8038	54.72
BHANDARI	EQ	07-Jun-2023	4.95	4.95	5.45	4.90	5.10	5.10	5.13	1099132	56.34	1191	700756	63.76
BHARATFORG	EQ	07-Jun-2023	802.50	803.00	810.40	799.05	810.35	808.45	805.96	992533	7999.45	30278	568916	57.32
BHARATGEAR	EQ	07-Jun-2023	121.95	121.95	124.30	121.05	121.70	121.85	122.42	59533	72.88	1089	34704	58.29
BHARATRAS	EQ	07-Jun-2023	9943.50	9993.20	10072.45	9821.80	9948.00	9925.95	9939.36	2487	247.19	875	817	32.85
BHARATWIRE	EQ	07-Jun-2023	183.85	185.05	185.70	181.25	183.35	182.15	183.05	273155	500.00	5680	101806	37.27
BHARTIARTL	EQ	07-Jun-2023	829.45	828.90	847.50	827.25	842.25	844.25	839.52	4110739	34510.55	79561	1829478	44.50
BHEL	EQ	07-Jun-2023	83.85	84.00	84.95	83.85	83.95	84.20	84.33	14636223	12342.97	40686	4667954	31.89
BIGBLOC	EQ	07-Jun-2023	167.15	169.80	169.80	165.15	165.25	165.70	166.67	41722	69.54	1867	24333	58.32
BIKAJI	EQ	07-Jun-2023	380.15	381.05	383.65	378.50	379.00	380.05	379.80	377157	1432.43	11311	315809	83.73
BIL	EQ	07-Jun-2023	217.50	221.85	222.00	209.30	213.40	211.55	215.17	11748	25.28	874	5934	50.51
BINANIIND	BE	07-Jun-2023	21.90	22.50	22.75	21.15	22.35	22.05	21.74	18892	4.11	121	-	-
BIOCON	EQ	07-Jun-2023	243.35	244.45	247.15	242.95	243.90	243.70	244.57	2294336	5611.29	23988	1009847	44.01
BIOFILCHEM	EQ	07-Jun-2023	44.20	44.40	44.90	43.80	44.05	44.00	44.25	14413	6.38	258	11763	81.61
BIRET	RR	07-Jun-2023	272.53	274.69	274.69	269.50	270.99	270.94	271.12	99173	268.88	2310	79303	79.96
BIRLACABLE	EQ	07-Jun-2023	185.90	186.90	188.25	181.05	181.80	181.50	183.12	262740	481.14	4765	133668	50.87
BIRLACORPN	EQ	07-Jun-2023	1192.85	1199.00	1234.00	1190.20	1229.00	1226.50	1217.81	388123	4726.60	14180	289534	74.60
BIRLAMONEY	EQ	07-Jun-2023	55.85	56.35	56.90	54.50	54.50	55.45	55.85	148059	82.69	1411	105853	71.49
BIRLATYRE	BE	07-Jun-2023	4.40	4.35	4.40	4.30	4.35	4.35	4.34	296565	12.88	525	-	-
BKMINDST	BZ	07-Jun-2023	0.85	0.80	0.90	0.80	0.85	0.85	0.81	116987	0.95	44	-	-
BLAL	EQ	07-Jun-2023	154.30	156.00	156.00	152.55	152.95	152.85	153.46	126592	194.27	4245	94712	74.82
BLBLIMITED	EQ	07-Jun-2023	19.00	19.00	19.65	18.60	18.90	18.90	18.97	51325	9.74	300	33362	65.00
BLISSGVS	EQ	07-Jun-2023	74.70	74.80	76.40	74.30	75.95	75.70	75.24	190171	143.09	1787	122696	64.52
BLKASHYAP	EQ	07-Jun-2023	40.10	40.45	40.55	39.55	39.85	39.85	39.95	634697	253.56	2660	425011	66.96
BLS	EQ	07-Jun-2023	184.00	184.50	186.35	180.00	181.10	181.05	181.84	1646046	2993.13	16307	558057	33.90
BLUECOAST	BE	07-Jun-2023	6.30	6.00	6.00	6.00	6.00	6.00	6.00	1	0.00	1	-	-
BLUEDART	EQ	07-Jun-2023	6341.60	6344.90	6400.00	6283.90	6375.00	6374.10	6368.91	43611	2777.55	4799	34378	78.83
BLUESTARCO	EQ	07-Jun-2023	1451.05	1452.30	1473.65	1450.20	1469.00	1467.55	1464.08	50743	742.92	8188	30497	60.10
BMETRICS	SM	07-Jun-2023	259.65	246.70	260.00	246.70	246.70	246.70	248.12	34800	86.35	75	22400	64.37
BODALCHEM	EQ	07-Jun-2023	67.40	67.75	68.60	67.40	67.85	67.75	68.08	146827	99.96	1609	96083	65.44
BOHRAIND	EQ	07-Jun-2023	92.30	94.05	94.05	92.35	92.35	93.05	93.65	37	0.03	13	31	83.78
BOMDYEING	EQ	07-Jun-2023	83.95	84.20	89.90	84.20	89.45	89.25	88.00	5766299	5074.25	34560	2841753	49.28
BOROLTD	EQ	07-Jun-2023	434.00	435.00	439.85	420.10	427.75	426.95	428.76	169842	728.22	8343	75071	44.20
BORORENEW	EQ	07-Jun-2023	535.45	537.00	544.80	529.00	532.00	532.75	537.28	229089	1230.86	9699	93515	40.82
BOSCHLTD	EQ	07-Jun-2023	18879.55	18900.00	19123.40	18881.20	18975.00	18973.60	19004.22	13222	2512.74	4225	5194	39.28
BPCL	EQ	07-Jun-2023	356.15	357.00	369.50	356.75	367.90	368.10	365.64	6415428	23457.27	68625	2368271	36.92
BPL	EQ	07-Jun-2023	63.80	64.70	64.70	62.20	62.75	63.10	63.12	127131	80.24	1699	74385	58.51
BRIGADE	EQ	07-Jun-2023	574.40	575.55	577.00	562.30	575.15	574.05	569.66	101151	576.22	7302	44313	43.81
BRIGHT	SM	07-Jun-2023	4.95	5.10	5.15	5.00	5.15	5.15	5.13	561000	28.75	114	537000	95.72
BRITANNIA	EQ	07-Jun-2023	4705.40	4715.00	4907.95	4715.00	4901.45	4893.15	4856.69	1390193	67517.38	88156	574747	41.34
BRITANNIA	N3	07-Jun-2023	28.24	28.24	28.50	28.24	28.27	28.27	28.30	8157	2.31	182	7921	97.11
BRNL	EQ	07-Jun-2023	30.40	30.55	35.40	30.20	33.60	33.90	34.02	765483	260.45	4205	262974	34.35
BROOKS	EQ	07-Jun-2023	62.55	62.95	66.00	62.30	64.60	64.45	64.49	74124	47.80	662	40176	54.20
BSE	EQ	07-Jun-2023	565.80	568.65	574.90	564.45	565.05	565.55	568.78	589958	3355.55	14322	278743	47.25
BSHSL	BE	07-Jun-2023	318.30	320.00	320.00	315.00	318.00	317.60	316.83	13452	42.62	445	-	-
BSL	EQ	07-Jun-2023	189.95	193.75	219.00	188.60	207.00	204.70	206.99	143248	296.50	2811	30000	20.94
BSLGOLDETF	EQ	07-Jun-2023	54.14	54.49	54.49	53.61	54.05	53.91	53.91	13851	7.47	498	7693	55.54
BSLNIFTY	EQ	07-Jun-2023	20.98	21.60	21.60	20.91	21.20	21.11	21.10	51017	10.76	762	36053	70.67
BSLSENETFG	EQ	07-Jun-2023	60.98	61.06	61.56	61.02	61.56	61.32	61.26	1500	0.92	64	1215	81.00
BSOFT	EQ	07-Jun-2023	343.55	343.95	346.65	339.70	340.60	340.45	342.59	1279098	4382.12	16082	507197	39.65
BTML	BE	07-Jun-2023	159.15	159.95	159.95	151.20	157.85	157.85	151.77	5214	7.91	21	-	-
BURNPUR	EQ	07-Jun-2023	4.50	4.50	4.55	4.40	4.50	4.45	4.46	284343	12.67	380	172831	60.78
BUTTERFLY	EQ	07-Jun-2023	1135.70	1155.00	1169.90	1140.70	1159.10	1161.30	1158.61	6016	69.70	942	2617	43.50
BVCL	BE	07-Jun-2023	41.90	41.00	41.85	39.80	40.00	40.10	40.54	80892	32.80	294	-	-
BYKE	EQ	07-Jun-2023	39.75	40.50	40.50	39.70	39.95	39.85	40.04	103183	41.31	810	85640	83.00
CADSYS	SM	07-Jun-2023	47.60	49.95	49.95	49.95	49.95	49.95	49.95	2000	1.00	1	2000	100.00
CALSOFT	BE	07-Jun-2023	14.05	14.50	14.75	14.00	14.75	14.75	14.39	26476	3.81	93	-	-
CAMLINFINE	EQ	07-Jun-2023	169.45	171.35	171.55	168.00	169.50	168.95	169.80	217599	369.49	4652	119808	55.06
CAMPUS	EQ	07-Jun-2023	315.50	316.90	321.85	316.50	318.50	318.25	318.94	1595320	5088.10	17367	1227145	76.92
CAMS	EQ	07-Jun-2023	2174.05	2174.05	2195.00	2168.05	2178.00	2180.05	2182.95	45636	996.21	7234	28830	63.17
CANBK	EQ	07-Jun-2023	311.75	312.90	316.50	312.60	315.35	315.00	315.14	4175476	13158.43	24367	1897622	45.45
CANFINHOME	EQ	07-Jun-2023	717.95	723.30	752.80	721.00	747.00	749.45	745.93	2141726	15975.68	45555	502120	23.44
CANTABIL	EQ	07-Jun-2023	1058.50	1051.05	1059.80	1046.20	1050.25	1049.90	1049.94	10972	115.20	712	3892	35.47
CAPACITE	EQ	07-Jun-2023	190.65	191.90	199.00	191.05	197.00	196.00	195.50	3206502	6268.58	25817	1152026	35.93
CAPLIPOINT	EQ	07-Jun-2023	774.15	778.25	781.80	774.30	776.70	777.40	777.88	58403	454.31	3414	29056	49.75
CAPTRUST	EQ	07-Jun-2023	71.10	72.30	78.90	72.30	74.50	74.65	76.22	68716	52.37	1168	35593	51.80
CARBORUNIV	EQ	07-Jun-2023	1164.15	1161.75	1206.20	1157.25	1195.80	1192.50	1177.08	360103	4238.68	13919	298540	82.90
CAREERP	EQ	07-Jun-2023	222.60	222.00	232.00	221.95	226.20	226.15	226.89	92398	209.65	3513	43448	47.02
CARERATING	EQ	07-Jun-2023	694.15	697.65	712.70	678.15	688.10	691.20	696.46	154304	1074.67	9189	76644	49.67
CARTRADE	EQ	07-Jun-2023	487.40	487.70	491.95	478.15	483.00	484.60	485.06	137244	665.72	8136	42111	30.68
CARYSIL	EQ	07-Jun-2023	572.85	576.00	576.00	556.50	563.00	561.25	564.55	72849	411.27	5406	40703	55.87
CASTROLIND	EQ	07-Jun-2023	113.85	114.50	114.85	113.45	113.95	113.60	113.87	695661	792.15	8058	492355	70.78
CCHHL	EQ	07-Jun-2023	7.50	7.50	8.25	7.45	8.25	8.25	8.09	517348	41.83	592	379843	73.42
CCL	EQ	07-Jun-2023	636.05	637.25	646.00	636.65	644.50	642.75	640.23	42520	272.23	4063	21616	50.84
CDSL	EQ	07-Jun-2023	1029.65	1038.00	1039.85	1030.20	1033.50	1033.20	1034.72	329865	3413.17	14407	194620	59.00
CEATLTD	EQ	07-Jun-2023	1893.35	1895.00	1989.00	1885.45	1964.00	1966.55	1960.96	601175	11788.82	33251	130928	21.78
CELEBRITY	EQ	07-Jun-2023	14.25	14.55	14.55	14.05	14.25	14.25	14.33	89107	12.77	510	62312	69.93
CENTENKA	EQ	07-Jun-2023	401.55	403.40	419.50	402.35	412.30	410.35	411.24	57698	237.28	3867	30126	52.21
CENTEXT	EQ	07-Jun-2023	10.55	10.70	10.75	10.35	10.75	10.70	10.65	139438	14.85	676	93502	67.06
CENTRALBK	EQ	07-Jun-2023	27.45	27.50	27.90	27.45	27.55	27.55	27.62	4536338	1252.74	6442	1597495	35.22
CENTRUM	EQ	07-Jun-2023	18.15	18.40	18.40	18.00	18.05	18.10	18.12	191684	34.73	530	144907	75.60
CENTUM	EQ	07-Jun-2023	1155.05	1159.95	1220.00	1157.20	1186.00	1192.65	1190.02	85252	1014.51	5368	61217	71.81
CENTURYPLY	EQ	07-Jun-2023	573.40	575.25	578.05	571.10	573.90	572.90	574.87	195718	1125.13	4237	168922	86.31
CENTURYTEX	EQ	07-Jun-2023	794.75	808.90	816.85	800.00	809.00	808.05	808.19	318559	2574.56	13170	166437	52.25
CERA	EQ	07-Jun-2023	7696.95	7725.00	7824.90	7661.05	7730.00	7742.40	7759.43	14025	1088.26	3980	6990	49.84
CEREBRAINT	BE	07-Jun-2023	6.65	6.45	6.80	6.45	6.60	6.60	6.57	203521	13.37	409	-	-
CESC	EQ	07-Jun-2023	71.25	71.55	71.95	71.30	71.55	71.50	71.63	1995944	1429.74	8562	1199988	60.12
CGCL	EQ	07-Jun-2023	760.05	780.60	794.45	744.00	745.00	750.65	760.90	294802	2243.15	11619	50078	16.99
CGPOWER	EQ	07-Jun-2023	374.60	376.65	380.60	369.00	370.35	370.10	372.46	1354189	5043.87	29117	795962	58.78
CHALET	EQ	07-Jun-2023	433.70	434.80	443.95	433.30	440.00	441.75	438.93	118339	519.43	7740	48875	41.30
CHAMBLFERT	EQ	07-Jun-2023	279.05	279.30	282.00	278.80	280.85	280.90	280.97	1125697	3162.93	10691	678879	60.31
CHEMBOND	EQ	07-Jun-2023	394.15	395.20	403.55	389.60	392.00	392.05	397.01	53407	212.03	3215	26350	49.34
CHEMCON	EQ	07-Jun-2023	269.75	271.75	274.90	270.00	271.05	271.35	272.51	73967	201.56	2977	36900	49.89
CHEMFAB	EQ	07-Jun-2023	329.10	335.00	349.70	335.00	345.00	342.70	344.06	68241	234.79	3618	32505	47.63
CHEMPLASTS	EQ	07-Jun-2023	455.50	458.50	458.50	437.50	451.10	451.00	450.11	244367	1099.91	8454	147153	60.22
CHENNPETRO	EQ	07-Jun-2023	368.40	366.00	367.25	358.30	361.20	361.40	362.65	1160572	4208.80	16178	447719	38.58
CHEVIOT	EQ	07-Jun-2023	1130.95	1140.00	1154.60	1125.05	1153.00	1150.20	1145.65	2844	32.58	329	2233	78.52
CHOICEIN	EQ	07-Jun-2023	375.70	378.55	385.50	375.00	375.00	376.85	380.68	554676	2111.56	5215	63596	11.47
CHOLAFIN	EQ	07-Jun-2023	1057.25	1061.00	1077.00	1055.80	1073.45	1073.20	1070.71	1250088	13384.83	35482	649719	51.97
CHOLAFIN	N0	07-Jun-2023	1001.00	1003.00	1011.00	1003.00	1011.00	1011.00	1007.28	172	1.73	3	172	100.00
CHOLAFIN	N2	07-Jun-2023	1003.95	1002.01	1002.01	1001.00	1001.00	1001.09	1001.60	464	4.65	6	364	78.45
CHOLAFIN	N4	07-Jun-2023	1009.60	1012.40	1012.40	1009.60	1012.00	1012.00	1010.60	1412	14.27	11	1412	100.00
CHOLAFIN	N5	07-Jun-2023	1006.41	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	50	0.50	1	50	100.00
CHOLAHLDNG	EQ	07-Jun-2023	819.10	824.80	860.00	815.10	859.00	856.95	840.40	246748	2073.67	9826	228468	92.59
CIGNITITEC	EQ	07-Jun-2023	910.60	912.10	922.10	902.15	903.05	907.45	911.74	137077	1249.79	5300	83020	60.56
CINELINE	EQ	07-Jun-2023	80.35	81.00	81.65	79.05	80.00	80.00	80.19	33082	26.53	472	26026	78.67
CINEVISTA	EQ	07-Jun-2023	13.00	12.75	12.95	12.65	12.75	12.80	12.85	18873	2.43	188	10394	55.07
CIPLA	EQ	07-Jun-2023	972.05	972.95	977.90	958.50	962.50	960.45	965.57	1614117	15585.42	66948	909773	56.36
CLEAN	EQ	07-Jun-2023	1406.55	1414.60	1414.60	1397.50	1403.00	1399.90	1402.55	157284	2205.99	9121	122536	77.91
CLEDUCATE	EQ	07-Jun-2023	64.85	65.40	66.10	64.70	65.75	65.45	65.51	26408	17.30	358	16661	63.09
CLOUD	SM	07-Jun-2023	157.25	158.30	162.80	157.05	158.50	158.85	160.36	273000	437.78	251	121000	44.32
CLSEL	EQ	07-Jun-2023	175.90	178.95	181.40	176.75	178.70	178.25	179.16	108808	194.94	2601	39003	35.85
CMNL	SM	07-Jun-2023	54.60	54.05	54.85	53.45	54.85	54.85	54.09	12000	6.49	4	9000	75.00
CMRSL	SM	07-Jun-2023	130.65	124.15	124.15	124.15	124.15	124.15	124.15	800	0.99	1	800	100.00
CMSINFO	EQ	07-Jun-2023	327.70	329.40	335.00	325.25	326.40	327.90	330.82	570946	1888.82	11973	329362	57.69
COALINDIA	EQ	07-Jun-2023	227.80	228.75	231.50	228.10	230.90	230.70	230.49	21853324	50369.54	88914	15352568	70.25
COASTCORP	EQ	07-Jun-2023	201.60	201.80	204.85	198.10	202.40	202.25	201.99	25083	50.67	829	16710	66.62
COASTPP1	E1	07-Jun-2023	135.00	135.00	145.00	129.00	132.10	132.10	136.71	6378	8.72	43	4975	78.00
COCHINSHIP	EQ	07-Jun-2023	572.35	572.00	574.00	550.25	553.60	553.60	558.55	1974755	11029.96	36714	547225	27.71
COFFEEDAY	EQ	07-Jun-2023	36.60	36.60	37.80	36.40	37.05	36.95	37.07	1876079	695.51	5318	930483	49.60
COFORGE	EQ	07-Jun-2023	4415.50	4450.00	4469.95	4416.15	4450.00	4452.05	4442.40	127994	5686.01	17721	46494	36.33
COLPAL	EQ	07-Jun-2023	1619.80	1630.00	1642.00	1625.10	1637.50	1636.70	1635.84	497676	8141.16	26444	310885	62.47
COMPINFO	EQ	07-Jun-2023	12.20	12.40	12.70	12.00	12.65	12.60	12.30	657241	80.81	1444	411979	62.68
COMPUSOFT	EQ	07-Jun-2023	20.10	20.30	20.50	20.00	20.25	20.15	20.25	57533	11.65	813	45531	79.14
CONCOR	EQ	07-Jun-2023	670.30	672.70	676.10	665.60	673.60	672.60	672.93	331455	2230.48	19353	185319	55.91
CONFIPET	EQ	07-Jun-2023	67.60	67.75	68.25	66.35	66.80	66.70	67.16	530612	356.37	2890	309445	58.32
CONSOFINVT	EQ	07-Jun-2023	136.20	138.00	139.20	135.50	136.20	136.50	137.21	20257	27.79	443	12031	59.39
CONSUMBEES	EQ	07-Jun-2023	88.17	88.25	89.16	88.25	89.15	89.05	88.95	21256	18.91	367	15708	73.90
CONTI	SM	07-Jun-2023	18.45	18.25	18.25	18.25	18.25	18.25	18.25	3333	0.61	1	3333	100.00
CONTROLPR	EQ	07-Jun-2023	644.75	648.80	664.20	647.75	656.50	656.70	657.15	44653	293.44	5101	25379	56.84
COOLCAPS	SM	07-Jun-2023	572.25	574.00	574.00	571.00	571.00	571.00	572.50	500	2.86	2	500	100.00
CORALFINAC	EQ	07-Jun-2023	32.50	33.10	33.10	32.50	32.75	32.65	32.85	29865	9.81	327	10337	34.61
CORDSCABLE	EQ	07-Jun-2023	93.80	95.30	100.05	94.10	98.45	97.90	98.18	645609	633.86	6609	286233	44.34
COROMANDEL	EQ	07-Jun-2023	955.65	957.00	973.70	955.70	967.00	965.75	967.27	375230	3629.49	26979	171465	45.70
COSMOFIRST	EQ	07-Jun-2023	605.40	609.65	626.65	608.30	622.00	622.10	620.09	87327	541.51	6202	45899	52.56
COUNCODOS	EQ	07-Jun-2023	4.60	4.70	4.95	4.60	4.60	4.65	4.77	173663	8.29	254	108771	62.63
CPSEETF	EQ	07-Jun-2023	42.03	43.30	43.30	42.03	42.44	42.35	42.28	454661	192.24	1970	326960	71.91
CRAFTSMAN	EQ	07-Jun-2023	3933.40	3922.05	4005.00	3835.35	3945.00	3960.15	3932.72	46953	1846.53	10119	17853	38.02
CRAYONS	ST	07-Jun-2023	104.15	109.35	109.35	100.15	109.35	109.35	108.18	1904000	2059.65	613	1690000	88.76
CREATIVE	EQ	07-Jun-2023	433.30	430.05	456.00	430.05	445.70	443.80	445.55	66301	295.40	2813	38512	58.09
CREDITACC	EQ	07-Jun-2023	1239.85	1238.95	1293.00	1231.50	1274.00	1271.80	1271.69	184825	2350.40	20342	71842	38.87
CREDITACC	N1	07-Jun-2023	1006.57	1007.06	1007.57	1006.50	1006.50	1007.43	1007.28	181	1.82	12	180	99.45
CREDITACC	N3	07-Jun-2023	1011.14	1011.59	1011.59	1011.58	1011.58	1011.58	1011.59	38	0.38	3	38	100.00
CREST	EQ	07-Jun-2023	187.00	187.00	188.85	185.15	188.00	187.10	187.46	3718	6.97	187	1605	43.17
CRISIL	EQ	07-Jun-2023	3768.35	3768.35	4000.00	3765.00	3977.20	3993.20	3943.11	166052	6547.60	20661	75736	45.61
CROMPTON	EQ	07-Jun-2023	278.20	279.95	283.55	278.05	281.50	281.50	281.85	1925011	5425.56	29649	1148462	59.66
CROWN	EQ	07-Jun-2023	41.30	42.35	43.35	42.00	43.35	43.30	43.05	59294	25.52	301	46826	78.97
CSBBANK	EQ	07-Jun-2023	272.15	272.20	275.00	272.00	273.85	273.30	273.72	124687	341.29	2649	74185	59.50
CSLFINANCE	EQ	07-Jun-2023	236.80	231.80	241.70	230.20	233.00	232.90	238.47	110898	264.46	2059	85385	76.99
CTE	EQ	07-Jun-2023	67.35	68.40	68.70	65.65	65.65	65.80	66.47	40986	27.24	737	25137	61.33
CUB	EQ	07-Jun-2023	125.30	125.95	126.25	124.80	125.75	125.75	125.61	2760684	3467.63	19391	1435175	51.99
CUBEXTUB	BE	07-Jun-2023	35.50	35.70	35.95	34.50	35.95	35.85	35.38	17172	6.08	108	-	-
CUMMINSIND	EQ	07-Jun-2023	1807.25	1811.05	1814.00	1790.15	1799.00	1799.50	1799.74	373808	6727.56	26070	198151	53.01
CUPID	EQ	07-Jun-2023	243.60	244.85	251.00	243.70	250.95	249.55	247.31	60282	149.09	2539	37941	62.94
CYBERMEDIA	EQ	07-Jun-2023	17.15	17.40	17.40	16.70	17.30	17.20	17.20	18064	3.11	148	10415	57.66
CYBERTECH	EQ	07-Jun-2023	135.65	135.60	138.60	134.25	135.30	135.45	136.56	71301	97.37	1804	36221	50.80
CYIENT	EQ	07-Jun-2023	1339.15	1345.05	1374.90	1345.05	1351.90	1352.80	1360.74	736384	10020.26	37655	212961	28.92
DAAWAT	EQ	07-Jun-2023	117.20	117.60	125.35	117.60	123.80	124.35	123.19	5177478	6378.07	28661	2305667	44.53
DABUR	EQ	07-Jun-2023	547.50	548.95	558.20	546.20	557.00	556.50	554.53	2718117	15072.68	31850	2065591	75.99
DALBHARAT	EQ	07-Jun-2023	2159.95	2170.00	2174.00	2138.80	2168.00	2167.25	2161.28	132041	2853.77	12524	65707	49.76
DALMIASUG	EQ	07-Jun-2023	362.90	360.55	375.60	360.55	369.05	368.10	370.49	224487	831.69	6981	69752	31.07
DAMODARIND	EQ	07-Jun-2023	45.60	45.90	46.70	44.10	45.20	46.20	45.66	35326	16.13	290	24446	69.20
DANGEE	EQ	07-Jun-2023	13.85	13.95	13.95	13.65	13.85	13.85	13.81	71070	9.81	313	58929	82.92
DATAMATICS	EQ	07-Jun-2023	546.65	553.30	573.50	546.10	554.25	555.75	560.77	655502	3675.85	17196	169845	25.91
DATAPATTNS	EQ	07-Jun-2023	1795.30	1810.00	1839.95	1770.00	1775.85	1783.70	1794.75	172811	3101.53	13264	70011	40.51
DBCORP	EQ	07-Jun-2023	132.00	132.95	134.60	131.65	132.65	132.80	133.03	101710	135.31	1517	63467	62.40
DBL	EQ	07-Jun-2023	215.45	216.95	224.00	215.65	221.00	220.20	220.34	1015874	2238.38	13414	458690	45.15
DBOL	EQ	07-Jun-2023	157.95	160.00	164.75	156.80	163.50	162.70	162.10	284384	460.99	8032	132422	46.56
DBREALTY	EQ	07-Jun-2023	80.25	80.85	81.60	79.40	80.20	79.95	80.37	408247	328.10	2951	243341	59.61
DBSTOCKBRO	EQ	07-Jun-2023	23.10	23.90	27.70	23.90	27.70	27.70	27.34	102964	28.15	164	63019	61.20
DCAL	EQ	07-Jun-2023	123.85	124.25	133.80	123.70	129.50	129.25	130.13	1875457	2440.60	15397	679789	36.25
DCBBANK	EQ	07-Jun-2023	119.95	120.05	122.15	120.05	120.90	120.90	121.15	662888	803.11	10134	403535	60.88
DCI	BE	07-Jun-2023	180.95	189.80	189.80	171.90	178.95	178.00	177.52	3785	6.72	159	-	-
DCM	EQ	07-Jun-2023	73.15	74.50	74.50	71.75	72.00	72.30	72.31	42365	30.64	688	30346	71.63
DCMFINSERV	BE	07-Jun-2023	4.65	4.60	4.65	4.45	4.60	4.50	4.55	26683	1.21	69	-	-
DCMNVL	EQ	07-Jun-2023	166.55	168.00	168.00	160.55	162.00	162.80	164.38	40775	67.02	1155	27320	67.00
DCMSHRIRAM	EQ	07-Jun-2023	855.60	858.90	886.00	847.30	852.95	850.95	862.46	125289	1080.56	7845	67248	53.67
DCMSRIND	EQ	07-Jun-2023	73.60	74.35	76.50	73.80	75.50	75.35	75.35	254941	192.09	2286	174561	68.47
DCW	EQ	07-Jun-2023	44.00	44.40	46.25	43.85	46.15	45.85	45.41	3075196	1396.43	8649	1538911	50.04
DCXINDIA	EQ	07-Jun-2023	227.55	229.00	234.50	226.45	231.20	231.95	231.26	1063008	2458.32	16158	434240	40.85
DECCANCE	EQ	07-Jun-2023	460.60	462.00	468.55	455.00	461.00	460.20	464.92	11921	55.42	1267	6052	50.77
DEEPAKFERT	EQ	07-Jun-2023	559.30	565.00	571.00	548.25	568.00	558.90	553.90	6498179	35993.32	32058	3280066	50.48
DEEPAKNTR	EQ	07-Jun-2023	2130.35	2135.00	2148.95	2120.00	2121.90	2126.40	2132.15	335351	7150.18	19371	133227	39.73
DEEPENR	EQ	07-Jun-2023	117.50	123.35	123.35	123.35	123.35	123.35	123.35	22841	28.17	64	22841	100.00
DEEPINDS	EQ	07-Jun-2023	174.85	174.90	179.45	174.05	177.05	178.10	178.00	130350	232.03	2965	77429	59.40
DELHIVERY	EQ	07-Jun-2023	354.70	355.00	362.85	355.00	358.00	358.15	358.45	702391	2517.75	12807	411347	58.56
DELPHIFX	EQ	07-Jun-2023	318.65	319.90	330.00	319.90	327.90	327.50	326.41	1135	3.70	163	732	64.49
DELTACORP	EQ	07-Jun-2023	236.50	237.00	241.65	236.50	240.20	240.35	239.40	1371838	3284.23	12814	358515	26.13
DELTAMAGNT	EQ	07-Jun-2023	73.40	75.40	75.40	73.25	74.00	74.40	74.62	4954	3.70	133	3011	60.78
DEN	EQ	07-Jun-2023	33.35	33.40	34.35	33.25	33.35	33.40	33.76	795310	268.46	3269	460855	57.95
DENEERS	SM	07-Jun-2023	177.20	180.50	182.90	178.00	179.00	178.95	179.48	46800	84.00	31	43200	92.31
DENORA	EQ	07-Jun-2023	1682.55	1683.95	1724.90	1661.00	1662.50	1667.70	1687.94	14204	239.75	1917	7850	55.27
DENTALKART	ST	07-Jun-2023	244.20	235.00	248.00	232.00	232.00	232.00	239.06	204000	487.67	159	202000	99.02
DESTINY	SM	07-Jun-2023	16.90	16.45	17.70	16.45	16.55	17.10	16.68	36000	6.00	6	36000	100.00
DEVIT	EQ	07-Jun-2023	138.55	136.15	140.30	136.00	137.40	136.35	137.14	91464	125.44	816	71821	78.52
DEVYANI	EQ	07-Jun-2023	178.85	179.05	184.00	179.05	181.00	180.90	182.28	1362476	2483.47	13016	832999	61.14
DGCONTENT	EQ	07-Jun-2023	15.25	15.65	15.65	15.10	15.50	15.40	15.24	4354	0.66	57	3730	85.67
DHAMPURSUG	EQ	07-Jun-2023	253.00	253.00	271.45	252.95	267.50	267.25	265.78	2119450	5633.07	33153	607181	28.65
DHANBANK	EQ	07-Jun-2023	17.15	17.10	17.50	17.10	17.20	17.25	17.29	982354	169.90	1628	456611	46.48
DHANI	EQ	07-Jun-2023	34.05	34.30	35.45	33.80	34.35	34.40	34.58	4572164	1581.03	14856	1866110	40.81
DHANILOANS	N6	07-Jun-2023	1000.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	2	0.02	1	2	100.00
DHANILOANS	N7	07-Jun-2023	1009.00	1034.22	1034.22	1008.00	1008.00	1008.00	1021.11	2	0.02	2	1	50.00
DHANILOANS	N8	07-Jun-2023	1505.00	1509.20	1509.20	1485.20	1500.00	1500.00	1491.75	472	7.04	8	302	63.98
DHANILOANS	NS	07-Jun-2023	985.00	1020.55	1020.55	973.45	973.45	973.45	985.39	63	0.62	4	63	100.00
DHANILOANS	NU	07-Jun-2023	989.95	989.95	989.95	989.95	989.95	989.95	989.95	30	0.30	2	30	100.00
DHANILOANS	NX	07-Jun-2023	1015.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	21	0.21	1	21	100.00
DHANILOANS	Y5	07-Jun-2023	990.80	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	2	10	100.00
DHANUKA	EQ	07-Jun-2023	777.50	783.90	788.80	762.20	785.00	784.80	778.25	134401	1045.98	8024	73151	54.43
DHARMAJ	EQ	07-Jun-2023	174.40	174.40	176.80	174.40	175.25	175.05	175.52	28205	49.51	1068	17163	60.85
DHARSUGAR	BZ	07-Jun-2023	8.70	8.90	8.90	8.35	8.55	8.55	8.45	16166	1.37	60	-	-
DHRUV	EQ	07-Jun-2023	50.70	51.40	51.40	49.55	50.30	50.10	50.34	25161	12.67	315	14510	57.67
DHUNINV	EQ	07-Jun-2023	677.95	688.30	707.95	682.00	699.65	699.30	695.33	1533	10.66	228	1014	66.14
DIAMONDYD	EQ	07-Jun-2023	797.65	808.75	809.90	796.50	796.80	800.00	801.74	12970	103.99	864	10248	79.01
DICIND	EQ	07-Jun-2023	393.85	390.15	408.80	390.15	402.75	402.35	399.61	7667	30.64	443	6039	78.77
DIGISPICE	EQ	07-Jun-2023	19.65	19.60	22.50	19.50	20.80	20.75	21.07	322555	67.96	1492	217765	67.51
DIGJAMLMTD	BE	07-Jun-2023	84.90	87.00	87.00	83.05	85.95	85.15	84.92	713	0.61	26	-	-
DIL	EQ	07-Jun-2023	16.20	16.15	16.65	15.80	16.00	16.00	16.12	6945443	1119.62	1415	3950125	56.87
DISHTV	EQ	07-Jun-2023	13.85	13.90	14.05	13.60	13.70	13.65	13.75	11770194	1618.80	8912	6437393	54.69
DIVGIITTS	EQ	07-Jun-2023	819.80	820.00	832.25	806.45	815.00	814.55	816.82	74213	606.18	5844	49302	66.43
DIVISLAB	EQ	07-Jun-2023	3537.90	3555.00	3570.00	3526.00	3541.70	3542.10	3549.58	392590	13935.30	28926	141580	36.06
DIVOPPBEES	EQ	07-Jun-2023	51.71	53.25	53.25	51.41	52.31	52.26	52.04	17284	8.99	485	9023	52.20
DIXON	EQ	07-Jun-2023	3862.60	3879.35	3942.65	3875.10	3923.00	3922.55	3911.36	344115	13459.56	30780	62724	18.23
DJML	EQ	07-Jun-2023	166.60	167.85	172.90	164.95	172.15	170.85	168.18	10593	17.81	519	5472	51.66
DLF	EQ	07-Jun-2023	494.65	498.00	498.65	493.15	496.85	495.70	495.49	4885566	24207.60	60584	2266065	46.38
DLINKINDIA	EQ	07-Jun-2023	229.25	229.95	234.15	226.55	226.85	227.05	229.04	410027	939.11	8216	234577	57.21
DMART	EQ	07-Jun-2023	3527.75	3536.00	3550.00	3516.05	3548.50	3544.05	3540.59	228651	8095.61	22590	164078	71.76
DMCC	EQ	07-Jun-2023	258.00	260.75	262.30	255.00	258.10	257.05	258.81	24333	62.98	1929	14486	59.53
DNAMEDIA	EQ	07-Jun-2023	2.70	2.75	2.75	2.65	2.75	2.70	2.69	71027	1.91	134	58450	82.29
DODLA	EQ	07-Jun-2023	535.10	538.00	545.00	532.55	540.25	539.00	541.09	69367	375.34	3761	49301	71.07
DOLATALGO	EQ	07-Jun-2023	44.65	45.00	46.00	44.50	45.35	45.50	45.39	405752	184.18	1775	210369	51.85
DOLLAR	EQ	07-Jun-2023	369.40	370.50	380.00	370.10	375.45	374.65	377.06	119179	449.37	4525	59930	50.29
DOLLEX	SM	07-Jun-2023	37.35	37.90	37.90	36.50	37.35	37.35	37.41	16000	5.99	3	12000	75.00
DONEAR	EQ	07-Jun-2023	92.90	92.80	96.10	92.80	95.00	94.70	94.76	129539	122.75	1448	54347	41.95
DPABHUSHAN	EQ	07-Jun-2023	275.30	272.05	279.10	271.00	273.90	272.10	275.30	7609	20.95	461	5466	71.84
DPSCLTD	EQ	07-Jun-2023	11.20	11.20	11.65	11.15	11.30	11.25	11.36	93891	10.67	387	64416	68.61
DPWIRES	EQ	07-Jun-2023	461.10	464.00	484.00	445.10	451.50	453.55	464.09	142582	661.70	5540	60418	42.37
DRCSYSTEMS	EQ	07-Jun-2023	41.70	45.25	45.85	39.45	42.85	41.25	44.02	79900	35.17	678	49031	61.37
DREAMFOLKS	EQ	07-Jun-2023	588.30	593.95	626.00	593.90	624.10	619.60	613.92	787778	4836.37	27965	331856	42.13
DREDGECORP	EQ	07-Jun-2023	324.80	325.10	332.70	325.10	328.00	327.35	328.83	67013	220.36	3223	31295	46.70
DRREDDY	EQ	07-Jun-2023	4636.65	4650.00	4678.00	4645.10	4669.00	4673.75	4668.73	227905	10640.27	39465	146010	64.07
DSPBANKETF	EQ	07-Jun-2023	44.49	45.00	45.38	43.60	44.53	44.53	44.46	1169	0.52	50	899	76.90
DSPGOLDETF	EQ	07-Jun-2023	59.55	59.60	59.95	59.60	59.75	59.80	59.94	169	0.10	15	160	94.67
DSPN50ETF	EQ	07-Jun-2023	191.76	190.02	190.67	189.30	190.67	190.43	190.24	467	0.89	39	450	96.36
DSPNEWETF	EQ	07-Jun-2023	219.60	219.60	224.00	219.60	222.09	223.43	223.05	5941	13.25	77	5405	90.98
DSPQ50ETF	EQ	07-Jun-2023	171.78	171.79	172.50	171.79	172.50	172.24	172.04	4554	7.83	72	3992	87.66
DSPSILVETF	EQ	07-Jun-2023	70.98	71.05	72.00	70.61	71.00	70.99	71.20	15649	11.14	120	10746	68.67
DSSL	EQ	07-Jun-2023	493.50	497.85	504.80	475.15	478.20	478.15	485.93	71682	348.32	4517	32015	44.66
DTIL	EQ	07-Jun-2023	199.10	200.05	200.05	197.10	198.20	198.80	198.79	2058	4.09	153	1346	65.40
DUCOL	SM	07-Jun-2023	122.55	124.95	129.00	124.95	128.95	128.50	127.67	40000	51.07	24	36800	92.00
DUCON	BE	07-Jun-2023	6.85	7.10	7.10	6.70	6.95	6.95	6.89	149583	10.31	358	-	-
DUGLOBAL	SM	07-Jun-2023	46.90	49.20	49.20	49.20	49.20	49.20	49.20	5000	2.46	2	5000	100.00
DVL	EQ	07-Jun-2023	240.05	240.30	242.20	237.00	238.45	237.80	239.26	26855	64.25	711	21190	78.91
DWARKESH	EQ	07-Jun-2023	89.35	89.35	92.70	89.10	91.80	91.80	91.49	2257475	2065.40	11871	730121	32.34
DYCL	EQ	07-Jun-2023	239.25	241.90	241.90	234.00	235.05	234.90	237.65	55730	132.44	2438	30049	53.92
DYNAMATECH	EQ	07-Jun-2023	3404.95	3422.00	3481.00	3342.75	3380.00	3375.65	3422.60	17430	596.56	4134	9275	53.21
DYNAMIC	SM	07-Jun-2023	27.50	30.20	30.25	30.20	30.25	30.25	30.24	110000	33.26	36	94000	85.45
DYNPRO	EQ	07-Jun-2023	325.20	324.85	333.95	322.00	329.00	330.05	328.44	34962	114.83	5191	16298	46.62
E2E	EQ	07-Jun-2023	167.45	171.90	174.90	167.50	172.50	170.05	169.55	50361	85.39	2027	35946	71.38
EASEMYTRIP	EQ	07-Jun-2023	45.60	45.70	45.80	44.95	45.25	45.00	45.24	5456670	2468.68	17742	2883518	52.84
EBANK	EQ	07-Jun-2023	4719.96	4500.00	4719.96	4500.00	4601.97	4645.86	4627.01	22	1.02	12	5	22.73
EBBETF0425	EQ	07-Jun-2023	1132.41	1132.99	1132.99	1131.52	1132.60	1132.73	1132.23	5378	60.89	92	5304	98.62
EBBETF0430	EQ	07-Jun-2023	1286.97	1280.12	1294.40	1280.12	1287.00	1286.70	1287.31	4078	52.50	294	3217	78.89
EBBETF0431	EQ	07-Jun-2023	1148.60	1150.10	1152.00	1150.02	1150.02	1150.26	1150.88	2983	34.33	73	2587	86.72
EBBETF0433	EQ	07-Jun-2023	1048.47	1054.99	1054.99	1048.02	1048.30	1048.49	1049.33	2387	25.05	57	1992	83.45
ECLERX	EQ	07-Jun-2023	1710.40	1725.00	1739.95	1681.00	1687.10	1684.90	1702.63	89640	1526.24	7388	47163	52.61
ECLFINANCE	NG	07-Jun-2023	994.00	994.00	994.00	994.00	994.00	994.00	994.00	100	0.99	2	100	100.00
ECLFINANCE	NJ	07-Jun-2023	978.95	977.00	979.99	976.99	979.00	978.94	977.76	774	7.57	18	754	97.42
ECLFINANCE	NK	07-Jun-2023	1021.31	1000.01	1026.31	1000.01	1026.31	1026.31	1004.29	12	0.12	3	11	91.67
ECLFINANCE	NO	07-Jun-2023	995.00	994.00	994.00	991.00	994.00	991.27	993.23	210	2.09	12	210	100.00
ECLFINANCE	NP	07-Jun-2023	1030.30	1030.30	1030.30	1030.10	1030.10	1030.10	1030.19	190	1.96	2	190	100.00
ECLFINANCE	NQ	07-Jun-2023	1515.32	1516.30	1516.30	1516.30	1516.30	1516.30	1516.30	150	2.27	4	150	100.00
ECLFINANCE	NR	07-Jun-2023	1005.01	1010.70	1012.50	1001.00	1012.50	1009.66	1007.89	333	3.36	20	284	85.29
ECLFINANCE	NS	07-Jun-2023	1011.80	1011.80	1011.80	1011.80	1011.80	1011.80	1011.80	24	0.24	1	24	100.00
EDELWEISS	BE	07-Jun-2023	40.45	42.45	42.45	42.45	42.45	42.45	42.45	78950	33.51	152	-	-
EDUCOMP	BZ	07-Jun-2023	1.55	1.55	1.60	1.50	1.55	1.55	1.56	24977	0.39	47	-	-
EHFLNCD	N6	07-Jun-2023	1055.00	1060.00	1060.00	1051.10	1055.00	1055.00	1055.32	1036	10.93	16	897	86.58
EICHERMOT	EQ	07-Jun-2023	3705.10	3705.10	3740.00	3697.20	3714.00	3727.40	3722.61	342012	12731.78	35312	162899	47.63
EIDPARRY	EQ	07-Jun-2023	470.80	475.00	480.00	470.00	475.00	475.30	476.08	294460	1401.88	12335	146918	49.89
EIFFL	EQ	07-Jun-2023	150.20	148.00	150.35	145.45	148.85	147.50	148.18	12337	18.28	152	10937	88.65
EIHAHOTELS	EQ	07-Jun-2023	505.45	513.05	520.00	502.00	516.95	518.25	513.61	73458	377.29	4595	37413	50.93
EIHOTEL	EQ	07-Jun-2023	215.05	215.75	219.60	211.25	212.90	213.70	215.72	610175	1316.24	13988	260478	42.69
EIMCOELECO	BE	07-Jun-2023	581.65	581.65	594.00	570.00	585.00	585.05	581.53	14509	84.37	251	-	-
EKC	EQ	07-Jun-2023	106.25	106.50	110.60	106.50	108.10	107.75	108.75	979433	1065.17	9185	499810	51.03
ELDEHSG	EQ	07-Jun-2023	591.65	598.00	598.00	586.50	594.90	592.80	593.04	929	5.51	106	683	73.52
ELECON	EQ	07-Jun-2023	550.70	552.05	564.60	550.70	560.00	561.50	559.62	487147	2726.19	15403	177530	36.44
ELECTCAST	EQ	07-Jun-2023	52.20	52.50	53.50	51.35	51.90	51.80	52.60	3378325	1776.83	8033	1533361	45.39
ELECTHERM	BE	07-Jun-2023	95.45	95.45	95.45	90.70	92.00	92.00	91.63	30663	28.10	280	-	-
ELGIEQUIP	EQ	07-Jun-2023	535.15	535.15	545.75	533.10	545.00	544.55	540.80	245343	1326.81	8841	103763	42.29
ELGIRUBCO	EQ	07-Jun-2023	38.00	38.45	41.80	38.30	41.50	41.40	40.92	181119	74.11	673	131004	72.33
ELIN	EQ	07-Jun-2023	143.80	144.90	146.35	144.00	144.25	144.55	145.37	240989	350.32	4887	109989	45.64
EMAMILTD	BO	07-Jun-2023	394.40	394.50	396.00	394.50	396.00	396.00	394.52	55320	218.25	4	55320	100.00
EMAMILTD	EQ	07-Jun-2023	394.40	396.90	397.20	392.30	394.00	394.45	394.57	157237	620.40	6271	79108	50.31
EMAMIPAP	EQ	07-Jun-2023	119.50	120.65	120.65	119.10	120.30	119.75	119.89	12675	15.20	221	8728	68.86
EMAMIREAL	EQ	07-Jun-2023	68.25	69.00	71.00	68.50	69.50	69.60	69.76	36018	25.13	360	23095	64.12
EMBASSY	RR	07-Jun-2023	304.17	304.95	306.00	304.05	304.99	304.89	305.07	112559	343.39	8199	98077	87.13
EMIL	EQ	07-Jun-2023	79.20	81.00	81.65	78.80	79.60	79.50	79.83	490942	391.92	4065	278755	56.78
EMKAY	EQ	07-Jun-2023	72.75	72.90	73.85	72.90	73.50	73.30	73.25	9962	7.30	154	7568	75.97
EMKAYTOOLS	SM	07-Jun-2023	380.00	361.00	365.00	361.00	365.00	365.00	364.20	3000	10.93	5	3000	100.00
EMMBI	EQ	07-Jun-2023	92.50	91.60	93.55	89.55	89.75	89.90	91.20	32375	29.52	805	24159	74.62
EMUDHRA	EQ	07-Jun-2023	411.60	417.95	419.00	406.50	413.00	412.15	410.98	115698	475.50	5714	80274	69.38
ENDURANCE	EQ	07-Jun-2023	1483.00	1483.40	1526.00	1478.00	1520.00	1521.95	1502.60	136575	2052.17	12991	110171	80.67
ENERGYDEV	EQ	07-Jun-2023	16.30	16.40	18.30	16.25	16.90	16.85	17.32	298473	51.71	1386	92113	30.86
ENGINERSIN	EQ	07-Jun-2023	110.25	111.95	114.50	111.60	113.50	113.30	113.07	9158575	10355.58	31602	2890346	31.56
ENIL	EQ	07-Jun-2023	119.65	118.65	123.45	118.65	122.00	122.45	122.26	65429	79.99	840	43468	66.44
EPL	EQ	07-Jun-2023	198.00	198.00	199.45	196.10	197.00	196.85	197.33	513982	1014.26	7211	212105	41.27
EQUIPPP	BE	07-Jun-2023	30.35	30.00	31.00	28.85	29.50	29.80	29.40	4594	1.35	59	-	-
EQUITASBNK	EQ	07-Jun-2023	88.35	88.85	89.25	86.85	87.45	87.25	88.06	5455940	4804.41	15790	4126459	75.63
ERFLNCDI	N5	07-Jun-2023	948.00	970.00	970.00	911.20	911.20	912.32	942.57	1030	9.71	23	511	49.61
ERFLNCDI	N6	07-Jun-2023	920.00	920.01	933.95	920.01	933.95	933.95	925.59	50	0.46	2	50	100.00
ERIS	EQ	07-Jun-2023	641.45	645.45	657.85	641.30	650.50	651.65	651.93	37696	245.75	3970	23061	61.18
EROSMEDIA	EQ	07-Jun-2023	24.50	25.00	28.40	24.95	25.95	26.05	26.61	1520649	404.59	7029	827910	54.44
ESABINDIA	EQ	07-Jun-2023	3847.40	3844.10	3899.80	3843.00	3870.00	3857.90	3870.16	2991	115.76	1133	1839	61.48
ESCORTS	EQ	07-Jun-2023	2197.30	2202.95	2239.00	2195.75	2225.85	2229.85	2225.24	331983	7387.43	23072	64443	19.41
ESSARSHPNG	EQ	07-Jun-2023	9.40	9.50	9.95	9.30	9.60	9.70	9.72	494964	48.10	939	342527	69.20
ESSENTIA	BE	07-Jun-2023	6.95	6.75	6.95	6.65	6.70	6.70	6.79	227953	15.47	347	-	-
ESTER	EQ	07-Jun-2023	118.45	118.45	126.00	118.45	124.55	124.65	123.41	303093	374.05	5328	136974	45.19
ETHOSLTD	EQ	07-Jun-2023	1321.85	1327.25	1379.05	1324.25	1365.00	1368.25	1360.15	154623	2103.10	9403	104386	67.51
EUROBOND	SM	07-Jun-2023	122.00	124.00	125.00	122.50	124.50	124.50	123.99	7000	8.68	7	5000	71.43
EUROTEXIND	BE	07-Jun-2023	14.00	13.50	14.00	13.30	14.00	14.00	13.91	525	0.07	8	-	-
EVEREADY	EQ	07-Jun-2023	336.45	337.60	342.55	336.30	337.00	337.80	339.40	84447	286.61	3034	45187	53.51
EVERESTIND	EQ	07-Jun-2023	809.50	819.75	862.00	806.10	846.00	844.45	842.45	42469	357.78	4092	16772	39.49
EXCEL	EQ	07-Jun-2023	0.35	0.40	0.40	0.35	0.40	0.40	0.40	4281702	17.11	641	2250624	52.56
EXCELINDUS	EQ	07-Jun-2023	861.10	861.10	873.95	854.00	865.00	860.10	865.84	13777	119.29	1429	7400	53.71
EXIDEIND	EQ	07-Jun-2023	211.95	212.10	213.05	211.25	211.80	211.65	212.02	1226098	2599.62	11818	737266	60.13
EXPLEOSOL	EQ	07-Jun-2023	1490.10	1509.95	1549.00	1487.65	1549.00	1539.00	1516.17	30013	455.05	5074	15774	52.56
EXXARO	EQ	07-Jun-2023	116.40	118.85	118.85	115.00	115.25	115.45	116.32	58657	68.23	1249	29876	50.93
FACT	EQ	07-Jun-2023	332.20	336.80	341.95	330.45	333.10	333.80	336.91	1773813	5976.20	28790	408326	23.02
FAIRCHEMOR	EQ	07-Jun-2023	1277.10	1280.00	1399.90	1280.00	1355.00	1356.95	1362.67	109492	1492.01	11373	33276	30.39
FAZE3Q	EQ	07-Jun-2023	351.15	351.90	357.00	349.05	356.00	355.90	354.83	7703	27.33	634	4389	56.98
FCL	EQ	07-Jun-2023	316.05	316.00	320.50	313.80	314.50	315.90	317.28	294900	935.65	6689	116704	39.57
FCONSUMER	BE	07-Jun-2023	1.00	1.00	1.05	0.95	1.05	1.00	1.00	6211061	61.97	1979	-	-
FCSSOFT	EQ	07-Jun-2023	2.20	2.20	2.20	2.10	2.20	2.15	2.15	4749261	102.23	3267	3223115	67.87
FDC	EQ	07-Jun-2023	295.00	295.00	297.60	293.00	296.30	296.00	295.26	170641	503.83	4638	122008	71.50
FEDERALBNK	EQ	07-Jun-2023	126.15	126.50	127.50	125.95	126.25	126.20	126.53	5556188	7030.48	30831	2558028	46.04
FEL	BZ	07-Jun-2023	0.80	0.80	0.85	0.75	0.75	0.75	0.77	2956506	22.65	730	-	-
FELDVR	BE	07-Jun-2023	4.00	3.90	4.15	3.90	4.10	4.10	4.02	25603	1.03	91	-	-
FELIX	SM	07-Jun-2023	104.65	108.90	108.90	102.00	103.15	103.60	104.90	22000	23.08	22	16000	72.73
FIBERWEB	EQ	07-Jun-2023	30.80	31.30	31.45	30.25	30.40	30.55	30.79	109724	33.78	827	54492	49.66
FIDEL	SM	07-Jun-2023	73.50	73.60	77.75	73.60	74.10	74.10	74.56	42000	31.32	14	27000	64.29
FIEMIND	EQ	07-Jun-2023	1828.90	1838.05	1849.90	1818.35	1829.00	1827.20	1829.62	22173	405.68	2709	13273	59.86
FILATEX	EQ	07-Jun-2023	39.35	39.55	39.65	39.10	39.40	39.25	39.29	261583	102.78	1620	136688	52.25
FINCABLES	EQ	07-Jun-2023	781.00	782.00	802.70	782.00	800.30	798.75	795.02	269275	2140.79	10443	108120	40.15
FINEORG	EQ	07-Jun-2023	4946.00	5015.00	5019.00	4839.30	4990.05	5000.90	4953.36	116099	5750.80	23032	30222	26.03
FINOPB	EQ	07-Jun-2023	213.30	214.00	215.25	212.05	214.00	213.20	213.56	50651	108.17	2451	25226	49.80
FINPIPE	EQ	07-Jun-2023	167.00	168.00	169.45	166.25	167.00	166.95	167.19	991875	1658.33	9356	539212	54.36
FIVESTAR	EQ	07-Jun-2023	589.05	591.95	602.45	586.30	600.00	599.75	597.58	233135	1393.17	9475	151382	64.93
FLEXITUFF	EQ	07-Jun-2023	27.95	27.50	29.00	27.35	27.35	27.40	27.98	18082	5.06	355	7065	39.07
FLFL	BZ	07-Jun-2023	4.85	4.85	4.95	4.75	4.90	4.90	4.85	41064	1.99	213	-	-
FLUOROCHEM	EQ	07-Jun-2023	3142.95	3186.40	3200.00	3140.15	3193.00	3183.95	3173.20	99037	3142.64	17282	68158	68.82
FMGOETZE	EQ	07-Jun-2023	333.75	333.80	344.70	330.00	334.10	335.25	336.55	198507	668.07	5849	112903	56.88
FMNL	EQ	07-Jun-2023	4.60	4.60	4.70	4.50	4.60	4.60	4.61	27885	1.29	117	21903	78.55
FOCE	SM	07-Jun-2023	611.00	582.00	582.00	582.00	582.00	582.00	582.00	200	1.16	1	200	100.00
FOCUS	EQ	07-Jun-2023	559.70	553.35	570.90	531.80	562.70	564.10	548.41	31546	173.00	2067	14878	47.16
FOODSIN	EQ	07-Jun-2023	173.45	174.75	177.70	172.25	174.00	173.15	175.42	438437	769.10	5451	173847	39.65
FORCEMOT	EQ	07-Jun-2023	2117.35	2133.00	2265.00	2090.05	2188.00	2196.00	2201.80	613886	13516.52	34826	149544	24.36
FORTIS	EQ	07-Jun-2023	281.70	282.75	282.75	278.15	279.90	279.60	281.04	1034792	2908.18	14528	815195	78.78
FOSECOIND	EQ	07-Jun-2023	2837.75	2859.00	2893.45	2837.80	2860.00	2853.80	2860.92	4032	115.35	1362	2548	63.19
FRETAIL	BZ	07-Jun-2023	2.70	2.60	2.75	2.60	2.75	2.70	2.67	1067425	28.54	1174	-	-
FROG	SM	07-Jun-2023	221.15	223.90	227.55	218.00	218.00	218.70	219.75	44400	97.57	82	35200	79.28
FSC	BZ	07-Jun-2023	11.45	11.45	11.50	10.90	10.90	10.90	10.98	41611	4.57	176	-	-
FSL	EQ	07-Jun-2023	129.65	130.00	131.80	129.80	130.25	130.50	130.64	1006557	1314.97	6755	374564	37.21
FUSION	EQ	07-Jun-2023	519.55	524.00	541.70	517.30	534.50	535.85	532.42	406593	2164.79	12964	188836	46.44
GABRIEL	EQ	07-Jun-2023	182.65	183.90	187.90	183.20	185.60	185.10	185.86	557020	1035.25	10511	272770	48.97
GAEL	EQ	07-Jun-2023	251.40	255.00	257.50	248.70	249.95	249.60	253.17	409477	1036.67	9111	182228	44.50
GAIL	EQ	07-Jun-2023	104.70	105.00	106.00	104.50	105.90	105.60	105.16	8674853	9122.51	33525	5545500	63.93
GAL	EQ	07-Jun-2023	2.85	2.75	2.80	2.50	2.75	2.75	2.63	9902938	260.51	1842	5409077	54.62
GALAXYSURF	EQ	07-Jun-2023	2622.55	2635.65	2688.95	2619.45	2675.00	2664.60	2663.84	20502	546.14	4646	9358	45.64
GALLANTT	EQ	07-Jun-2023	58.15	58.05	59.00	57.55	58.50	58.35	58.54	96698	56.61	1028	63717	65.89
GANDHITUBE	EQ	07-Jun-2023	579.55	595.00	595.00	567.05	577.00	574.75	576.42	8434	48.62	774	5080	60.23
GANECOS	EQ	07-Jun-2023	1024.35	1028.80	1041.00	1012.00	1023.60	1027.60	1030.35	75777	780.77	6171	36284	47.88
GANESHBE	EQ	07-Jun-2023	152.65	154.15	155.20	152.50	152.70	153.30	153.88	63825	98.21	1792	37645	58.98
GANESHHOUC	EQ	07-Jun-2023	357.35	356.65	362.80	354.00	361.80	360.65	359.50	21764	78.24	1384	11952	54.92
GANGAFORGE	EQ	07-Jun-2023	6.05	6.65	6.65	5.85	6.65	6.65	6.50	5620010	365.09	5185	3335319	59.35
GANGESSECU	EQ	07-Jun-2023	103.15	104.30	107.90	103.25	105.50	105.85	105.54	7469	7.88	203	4830	64.67
GARFIBRES	EQ	07-Jun-2023	3101.05	3135.20	3135.20	3080.00	3090.00	3096.90	3097.99	11269	349.11	2606	7210	63.98
GATEWAY	EQ	07-Jun-2023	72.00	72.95	72.95	70.80	71.40	71.10	71.57	460199	329.39	4076	323966	70.40
GATI	EQ	07-Jun-2023	115.65	116.10	117.80	114.50	116.85	116.85	116.62	478945	558.56	5749	224435	46.86
GAYAHWS	BE	07-Jun-2023	0.65	0.65	0.70	0.65	0.70	0.70	0.69	67412	0.46	44	-	-
GAYAPROJ	BE	07-Jun-2023	5.65	5.90	5.90	5.90	5.90	5.90	5.90	86995	5.13	90	-	-
GEECEE	EQ	07-Jun-2023	153.90	156.00	158.10	155.50	157.65	157.00	156.99	11664	18.31	414	7873	67.50
GEEKAYWIRE	BE	07-Jun-2023	246.65	245.00	245.00	234.35	234.35	234.35	237.60	46564	110.64	571	-	-
GENCON	EQ	07-Jun-2023	61.85	61.85	63.85	59.00	59.55	59.75	61.83	351891	217.59	1431	155137	44.09
GENESYS	EQ	07-Jun-2023	330.55	334.15	354.65	328.75	344.00	343.70	342.32	1002574	3432.03	16041	304358	30.36
GENUSPAPER	EQ	07-Jun-2023	14.85	15.00	15.50	14.95	15.40	15.35	15.25	349384	53.27	961	244158	69.88
GENUSPOWER	EQ	07-Jun-2023	101.45	102.20	103.55	100.00	101.20	101.30	101.64	1123934	1142.36	7702	512456	45.59
GEOJITFSL	EQ	07-Jun-2023	44.70	44.70	45.55	44.70	45.00	45.00	45.21	393595	177.93	2379	229501	58.31
GEPIL	EQ	07-Jun-2023	152.90	153.90	159.95	151.15	158.20	157.90	157.38	916492	1442.42	11815	281137	30.68
GESHIP	EQ	07-Jun-2023	710.95	711.45	719.00	704.75	713.00	713.50	712.70	214650	1529.82	15567	118493	55.20
GET&D	BE	07-Jun-2023	198.00	196.00	207.90	195.00	207.90	207.90	204.55	70553	144.31	712	-	-
GFLLIMITED	EQ	07-Jun-2023	57.00	57.20	59.95	56.00	58.20	58.05	57.82	439879	254.33	4365	250812	57.02
GHCL	EQ	07-Jun-2023	490.35	492.95	494.55	488.10	491.25	490.90	490.55	162929	799.26	4816	117865	72.34
GICHSGFIN	EQ	07-Jun-2023	171.80	172.90	173.95	172.35	172.70	172.90	173.23	115050	199.31	2234	62189	54.05
GICL	SM	07-Jun-2023	40.00	43.95	43.95	40.00	40.00	40.00	41.15	66000	27.16	15	51000	77.27
GICRE	EQ	07-Jun-2023	183.05	183.95	188.30	183.05	186.20	186.80	185.92	1118543	2079.62	12030	347551	31.07
GILLANDERS	EQ	07-Jun-2023	67.05	66.90	67.40	66.20	66.25	66.65	66.89	7299	4.88	64	6735	92.27
GILLETTE	EQ	07-Jun-2023	4495.90	4495.90	4522.45	4468.00	4481.95	4472.20	4489.30	9090	408.08	2454	4266	46.93
GILT5YBEES	EQ	07-Jun-2023	52.51	52.52	52.57	52.48	52.54	52.53	52.52	470082	246.89	569	327192	69.60
GINNIFILA	EQ	07-Jun-2023	23.80	24.30	25.00	24.10	24.80	24.60	24.68	82705	20.41	421	70623	85.39
GIPCL	EQ	07-Jun-2023	96.25	96.50	98.55	96.35	97.50	97.40	97.58	389179	379.75	3903	195866	50.33
GISOLUTION	BE	07-Jun-2023	17.20	16.35	16.35	16.35	16.35	16.35	16.35	41166	6.73	175	-	-
GKWLIMITED	EQ	07-Jun-2023	548.20	551.70	556.00	546.10	555.00	553.55	552.79	479	2.65	28	447	93.32
GLAND	EQ	07-Jun-2023	942.00	946.25	953.00	940.55	944.70	943.00	944.77	269019	2541.61	12148	129793	48.25
GLAXO	EQ	07-Jun-2023	1388.80	1395.75	1397.50	1380.15	1383.00	1383.55	1386.51	36430	505.11	6690	20006	54.92
GLENMARK	EQ	07-Jun-2023	631.50	635.50	664.35	635.50	663.80	663.05	655.88	3859103	25310.92	55850	1044633	27.07
GLOBAL	BE	07-Jun-2023	221.95	223.00	229.00	210.85	213.00	213.00	217.84	117947	256.94	1427	-	-
GLOBALVECT	EQ	07-Jun-2023	59.40	59.40	63.60	59.40	61.70	62.25	61.87	49384	30.55	801	27536	55.76
GLOBE	BE	07-Jun-2023	2.95	2.80	3.00	2.80	2.90	2.90	2.90	292282	8.46	421	-	-
GLOBUSSPR	EQ	07-Jun-2023	1118.50	1120.05	1193.65	1119.95	1185.00	1184.25	1166.14	416332	4854.99	23089	165547	39.76
GLS	EQ	07-Jun-2023	548.45	545.10	584.00	545.10	582.90	581.05	576.55	731079	4215.06	15605	424179	58.02
GMBREW	EQ	07-Jun-2023	569.15	572.85	578.90	569.00	575.00	574.70	575.49	57181	329.07	2568	34295	59.98
GMDCLTD	EQ	07-Jun-2023	169.90	170.45	170.65	165.50	165.70	165.75	167.02	1753180	2928.11	23548	1168171	66.63
GMMPFAUDLR	EQ	07-Jun-2023	1459.00	1468.00	1489.80	1461.65	1466.00	1465.15	1473.28	116820	1721.09	7039	65392	55.98
GMRINFRA	EQ	07-Jun-2023	41.65	42.15	42.65	41.75	42.25	42.20	42.27	12417151	5249.14	13279	5697695	45.89
GMRP&UI	EQ	07-Jun-2023	17.00	17.10	17.80	16.85	17.50	17.35	17.40	843943	146.84	2426	401380	47.56
GNA	EQ	07-Jun-2023	775.80	780.00	806.00	776.25	800.00	800.85	794.81	403344	3205.82	16385	179817	44.58
GNFC	EQ	07-Jun-2023	584.60	587.00	591.55	584.00	586.00	585.75	586.88	635893	3731.91	12662	298454	46.93
GOACARBON	EQ	07-Jun-2023	482.55	492.00	504.80	486.25	490.30	489.15	494.74	97548	482.61	4710	35734	36.63
GOCLCORP	EQ	07-Jun-2023	313.70	313.70	319.90	312.75	316.00	315.40	315.99	26156	82.65	1503	14001	53.53
GOCOLORS	EQ	07-Jun-2023	1176.15	1180.00	1225.00	1180.00	1220.00	1213.75	1211.70	52776	639.49	7379	18851	35.72
GODFRYPHLP	EQ	07-Jun-2023	1722.20	1730.00	1731.95	1697.00	1699.95	1700.60	1709.93	60343	1031.82	5102	38226	63.35
GODHA	BE	07-Jun-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1290239	14.84	979	-	-
GODREJAGRO	EQ	07-Jun-2023	436.25	437.90	440.25	435.70	439.95	439.15	438.12	52645	230.65	2979	32873	62.44
GODREJCP	EQ	07-Jun-2023	1055.15	1055.20	1067.85	1052.55	1066.00	1065.35	1060.12	452303	4794.95	27675	247594	54.74
GODREJIND	EQ	07-Jun-2023	470.10	472.00	476.05	471.10	473.00	473.55	473.55	53101	251.46	2598	29184	54.96
GODREJPROP	EQ	07-Jun-2023	1421.40	1425.00	1450.00	1421.70	1445.70	1446.45	1439.22	419560	6038.41	25124	214273	51.07
GOENKA	BZ	07-Jun-2023	0.80	0.75	0.85	0.75	0.85	0.85	0.80	124802	0.99	88	-	-
GOKEX	EQ	07-Jun-2023	459.55	460.60	474.80	458.90	465.05	466.60	466.81	262742	1226.50	14524	131626	50.10
GOKUL	EQ	07-Jun-2023	29.80	29.80	31.30	29.80	30.05	30.10	30.37	187094	56.81	1321	118130	63.14
GOKULAGRO	EQ	07-Jun-2023	100.10	100.70	101.40	99.70	100.30	100.55	100.32	84769	85.04	1444	50539	59.62
GOLDBEES	EQ	07-Jun-2023	51.07	51.30	51.30	50.88	51.05	50.99	51.00	2619324	1335.79	19169	1857702	70.92
GOLDENTOBC	BZ	07-Jun-2023	41.00	41.00	42.75	41.00	42.75	42.25	41.27	22457	9.27	72	-	-
GOLDIAM	EQ	07-Jun-2023	133.65	134.25	134.95	133.70	134.50	134.10	134.25	107728	144.63	1911	63234	58.70
GOLDSHARE	EQ	07-Jun-2023	51.25	51.40	51.40	51.00	51.35	51.30	51.26	39873	20.44	368	34089	85.49
GOLDTECH	EQ	07-Jun-2023	69.80	71.00	74.80	69.10	72.30	72.35	72.39	284002	205.58	3553	137632	48.46
GOODLUCK	EQ	07-Jun-2023	450.95	455.00	456.95	442.90	447.90	445.90	445.43	136631	608.60	3332	101925	74.60
GOODYEAR	EQ	07-Jun-2023	1200.05	1208.95	1217.80	1191.00	1194.80	1194.50	1201.74	23411	281.34	2864	8743	37.35
GOYALALUM	BE	07-Jun-2023	11.55	11.00	12.10	11.00	12.10	11.25	11.23	3296400	370.07	1726	-	-
GPIL	EQ	07-Jun-2023	359.25	361.25	368.00	357.70	365.40	366.55	362.62	385285	1397.12	7060	230777	59.90
GPPL	EQ	07-Jun-2023	110.85	110.90	112.10	110.05	112.00	111.40	110.95	1388423	1540.47	7434	683976	49.26
GPTINFRA	EQ	07-Jun-2023	57.25	57.35	59.00	56.90	57.05	57.15	57.71	68064	39.28	1046	39263	57.69
GRANULES	EQ	07-Jun-2023	282.30	282.35	285.25	281.70	284.00	283.80	283.93	797592	2264.57	12117	392999	49.27
GRAPHITE	EQ	07-Jun-2023	372.35	375.00	383.50	371.10	372.00	372.90	377.21	2119645	7995.48	31226	520885	24.57
GRASIM	EQ	07-Jun-2023	1766.40	1768.80	1772.40	1749.55	1770.80	1769.05	1763.43	754213	13300.03	31395	447981	59.40
GRAUWEIL	EQ	07-Jun-2023	110.25	111.20	115.50	111.20	113.90	114.00	113.69	894079	1016.45	6085	517530	57.88
GRAVITA	EQ	07-Jun-2023	589.80	598.95	608.70	589.95	605.95	605.10	597.45	496439	2966.00	17590	182026	36.67
GRCL	SM	07-Jun-2023	45.05	42.50	42.50	42.50	42.50	42.50	42.50	4000	1.70	1	4000	100.00
GREAVESCOT	EQ	07-Jun-2023	135.10	135.65	136.10	133.45	134.25	134.65	134.45	1902759	2558.20	24629	1015368	53.36
GREENLAM	EQ	07-Jun-2023	376.95	373.00	419.85	373.00	412.05	410.05	403.48	286680	1156.71	10714	91185	31.81
GREENPANEL	EQ	07-Jun-2023	323.65	323.70	328.40	322.90	326.00	324.75	326.14	234735	765.57	7922	135823	57.86
GREENPLY	EQ	07-Jun-2023	162.90	165.70	165.70	162.10	162.40	162.50	163.01	104001	169.53	2480	59611	57.32
GREENPOWER	EQ	07-Jun-2023	9.00	9.00	10.15	9.00	9.90	9.95	9.84	36706618	3610.87	15520	12293772	33.49
GRINDWELL	EQ	07-Jun-2023	2056.70	2056.70	2117.00	2055.00	2117.00	2109.10	2106.60	148810	3134.84	4961	10513	7.06
GRINFRA	EQ	07-Jun-2023	1265.90	1290.00	1302.00	1280.00	1290.00	1292.65	1291.96	64035	827.31	5586	30632	47.84
GRMOVER	EQ	07-Jun-2023	179.05	181.00	185.90	177.05	178.65	178.90	181.55	85159	154.61	1727	59252	69.58
GROBTEA	EQ	07-Jun-2023	786.00	779.85	780.05	760.00	769.00	763.65	767.66	551	4.23	122	435	78.95
GRPLTD	BE	07-Jun-2023	3809.60	3890.00	3890.00	3675.00	3675.00	3675.00	3840.17	29	1.11	12	-	-
GRSE	EQ	07-Jun-2023	508.20	514.00	517.80	502.85	506.00	505.40	508.19	828089	4208.30	20034	202479	24.45
GRWRHITECH	EQ	07-Jun-2023	799.30	805.00	820.00	795.40	800.00	800.45	808.80	56500	456.97	4604	32985	58.38
GSFC	EQ	07-Jun-2023	160.50	160.70	162.30	160.20	160.70	160.60	161.04	1390840	2239.76	7959	611985	44.00
GSLSU	EQ	07-Jun-2023	204.65	206.90	209.45	202.20	202.20	203.15	205.65	571833	1175.95	34862	224787	39.31
GSPL	EQ	07-Jun-2023	295.00	296.00	299.75	293.70	294.95	296.95	297.12	292554	869.24	7091	168676	57.66
GSS	EQ	07-Jun-2023	185.20	186.80	196.55	184.40	192.80	193.05	189.09	96633	182.73	1822	70453	72.91
GSTL	SM	07-Jun-2023	80.50	76.50	84.50	76.50	81.95	78.85	76.99	353000	271.78	171	152000	43.06
GTL	EQ	07-Jun-2023	5.90	6.00	6.50	5.95	6.25	6.25	6.27	1691859	106.03	1635	797767	47.15
GTLINFRA	EQ	07-Jun-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.81	14996651	122.08	7108	11640505	77.62
GTPL	EQ	07-Jun-2023	109.40	109.55	114.00	108.00	113.20	112.70	112.91	168831	190.63	2454	99380	58.86
GUFICBIO	EQ	07-Jun-2023	196.05	197.30	200.10	195.00	200.00	198.30	197.55	86799	171.47	3455	49572	57.11
GUJALKALI	EQ	07-Jun-2023	651.70	652.05	678.20	652.05	671.90	671.95	668.63	228644	1528.77	11791	80429	35.18
GUJAPOLLO	EQ	07-Jun-2023	194.55	197.35	200.45	193.10	198.00	198.15	196.56	12787	25.13	381	8482	66.33
GUJGASLTD	EQ	07-Jun-2023	479.10	480.40	484.80	477.55	483.40	483.75	482.41	776523	3746.04	14072	369809	47.62
GUJRAFFIA	BE	07-Jun-2023	28.80	28.80	29.90	28.40	29.50	29.50	29.35	1740	0.51	20	-	-
GULFOILLUB	EQ	07-Jun-2023	459.55	461.80	463.40	455.00	459.25	458.55	460.48	25022	115.22	2538	14307	57.18
GULFPETRO	EQ	07-Jun-2023	38.30	38.75	40.50	38.00	39.15	39.25	39.58	400846	158.65	1708	310945	77.57
GULPOLY	EQ	07-Jun-2023	274.95	277.35	278.50	275.40	275.40	276.05	276.48	49665	137.31	1651	35604	71.69
GVKPIL	EQ	07-Jun-2023	2.45	2.45	2.65	2.45	2.65	2.65	2.58	6190048	159.59	2267	3417390	55.21
HAL	EQ	07-Jun-2023	3413.10	3470.00	3525.00	3457.20	3496.00	3488.05	3491.47	2953913	103135.08	150246	1021641	34.59
HAPPSTMNDS	EQ	07-Jun-2023	912.65	915.00	925.95	914.25	921.80	919.60	919.23	129588	1191.21	8479	59676	46.05
HARDWYN	EQ	07-Jun-2023	54.00	55.00	57.15	54.40	55.30	55.05	55.41	1106489	613.13	7620	503328	45.49
HARIOMPIPE	EQ	07-Jun-2023	639.95	645.15	660.00	635.00	650.00	650.30	647.31	88123	570.43	4901	38142	43.28
HARRMALAYA	EQ	07-Jun-2023	123.75	123.85	126.75	123.75	124.65	124.45	125.08	29205	36.53	633	14336	49.09
HARSHA	EQ	07-Jun-2023	437.75	439.70	453.25	438.15	446.50	447.65	446.00	180632	805.61	8423	76469	42.33
HATHWAY	EQ	07-Jun-2023	14.10	14.20	14.60	14.15	14.50	14.50	14.45	3270510	472.71	5673	1532120	46.85
HATSUN	EQ	07-Jun-2023	877.45	881.85	886.50	877.80	883.80	884.65	882.84	10174	89.82	914	7285	71.60
HAVELLS	EQ	07-Jun-2023	1334.60	1336.30	1357.00	1336.30	1347.00	1345.85	1348.63	785794	10597.45	30360	468918	59.67
HAVISHA	BE	07-Jun-2023	1.75	1.80	1.80	1.70	1.75	1.75	1.75	35687	0.63	57	-	-
HBANKETF	EQ	07-Jun-2023	445.63	440.04	448.55	440.04	446.67	447.03	446.65	2945	13.15	83	2697	91.58
HBLPOWER	EQ	07-Jun-2023	136.00	141.15	142.70	136.00	137.10	137.20	138.53	18298124	25348.18	83061	3988941	21.80
HBSL	EQ	07-Jun-2023	47.15	48.45	53.00	47.15	47.65	48.55	49.88	105163	52.45	1272	41088	39.07
HCC	EQ	07-Jun-2023	18.40	18.50	19.60	18.45	19.15	19.20	19.13	57669102	11032.06	22766	24071190	41.74
HCG	EQ	07-Jun-2023	316.30	316.95	323.00	313.60	319.80	318.90	318.54	122932	391.59	5520	57270	46.59
HCL-INSYS	EQ	07-Jun-2023	13.70	13.80	14.45	13.75	14.10	14.10	14.14	1062920	150.33	2499	438770	41.28
HCLTECH	EQ	07-Jun-2023	1128.60	1133.80	1133.80	1116.20	1130.55	1129.05	1127.38	2459039	27722.81	69720	1607718	65.38
HDFC	EQ	07-Jun-2023	2635.35	2642.75	2655.00	2631.60	2654.00	2648.55	2642.27	2694134	71186.30	111118	2101896	78.02
HDFC	W3	07-Jun-2023	461.80	461.80	479.95	461.80	479.95	474.65	469.86	47400	222.71	78	34200	72.15
HDFCAMC	EQ	07-Jun-2023	1971.90	1980.00	1999.45	1970.00	1992.00	1995.40	1982.71	325116	6446.11	19626	166739	51.29
HDFCBANK	EQ	07-Jun-2023	1599.40	1603.45	1612.55	1596.00	1611.50	1607.70	1602.11	12474513	199855.40	176230	3934644	31.54
HDFCBSE500	EQ	07-Jun-2023	27.71	27.70	30.25	27.00	30.25	29.31	28.39	20773	5.90	292	18452	88.83
HDFCGROWTH	EQ	07-Jun-2023	93.71	94.01	94.89	92.13	92.13	92.69	93.71	6532	6.12	41	5913	90.52
HDFCLIFE	EQ	07-Jun-2023	579.70	583.00	595.50	582.70	595.20	594.45	592.15	3440284	20371.60	67541	1510816	43.92
HDFCLOWVOL	EQ	07-Jun-2023	139.82	140.89	142.99	140.89	142.99	142.91	142.24	537	0.76	36	500	93.11
HDFCMFGETF	EQ	07-Jun-2023	52.66	52.67	52.87	52.44	52.72	52.63	52.61	896274	471.52	2006	816621	91.11
HDFCMID150	EQ	07-Jun-2023	127.56	127.90	129.00	127.90	128.71	128.72	128.41	5834	7.49	45	5813	99.64
HDFCMOMENT	EQ	07-Jun-2023	208.00	208.43	211.95	208.05	211.95	211.02	209.93	883	1.85	29	493	55.83
HDFCNEXT50	EQ	07-Jun-2023	427.45	427.45	430.50	427.45	429.49	429.61	429.35	203	0.87	27	102	50.25
HDFCNIF100	EQ	07-Jun-2023	191.20	191.00	191.00	186.93	188.00	188.14	187.76	859	1.61	52	768	89.41
HDFCNIFETF	EQ	07-Jun-2023	201.88	202.74	203.50	202.26	203.15	203.35	202.88	30528	61.93	375	24608	80.61
HDFCNIFIT	EQ	07-Jun-2023	288.81	291.56	292.14	289.96	289.96	291.05	290.86	2784	8.10	50	2573	92.42
HDFCPVTBAN	EQ	07-Jun-2023	223.84	226.47	227.25	226.07	227.25	227.24	226.47	749	1.70	31	695	92.79
HDFCQUAL	EQ	07-Jun-2023	41.85	41.80	42.74	41.80	42.23	42.45	42.30	3966	1.68	74	1712	43.17
HDFCSENETF	EQ	07-Jun-2023	686.32	686.99	692.33	686.99	691.15	691.26	689.76	2267	15.64	151	1506	66.43
HDFCSILVER	EQ	07-Jun-2023	70.71	70.20	70.95	70.19	70.80	70.74	70.56	74168	52.33	283	30553	41.19
HDFCSML250	EQ	07-Jun-2023	101.38	103.31	103.39	101.49	103.39	102.92	102.56	140902	144.51	853	111012	78.79
HDFCVALUE	EQ	07-Jun-2023	96.50	96.50	97.50	96.40	97.00	97.00	97.11	551	0.54	27	406	73.68
HDIL	BZ	07-Jun-2023	2.75	2.85	2.85	2.85	2.85	2.85	2.85	82500	2.35	110	-	-
HEADSUP	EQ	07-Jun-2023	12.80	12.70	13.10	12.50	12.85	12.80	12.80	29377	3.76	340	18796	63.98
HEALTHY	EQ	07-Jun-2023	8.46	8.46	8.65	8.46	8.53	8.54	8.53	113275	9.67	389	88337	77.98
HECPROJECT	EQ	07-Jun-2023	41.10	42.00	42.00	38.55	39.60	39.30	39.31	26154	10.28	233	20249	77.42
HEG	EQ	07-Jun-2023	1290.25	1290.95	1314.95	1280.05	1304.05	1304.95	1304.02	230040	2999.78	13360	61795	26.86
HEIDELBERG	EQ	07-Jun-2023	175.45	176.80	176.80	173.25	174.00	173.70	174.68	254500	444.57	5840	148726	58.44
HEMIPROP	EQ	07-Jun-2023	98.70	99.15	101.15	97.70	98.30	98.60	99.19	606706	601.80	4485	251891	41.52
HERANBA	EQ	07-Jun-2023	342.75	343.00	364.80	343.00	359.25	358.40	356.99	198069	707.08	9147	69540	35.11
HERCULES	EQ	07-Jun-2023	271.25	272.70	274.50	269.00	271.10	271.25	271.09	40899	110.87	1777	20453	50.01
HERITGFOOD	EQ	07-Jun-2023	206.85	208.00	214.70	208.00	213.00	212.60	212.25	353523	750.35	6116	165913	46.93
HEROMOTOCO	EQ	07-Jun-2023	2904.80	2917.95	2979.00	2907.10	2959.00	2958.00	2951.71	996180	29404.35	65187	471622	47.34
HESTERBIO	EQ	07-Jun-2023	1647.20	1647.25	1647.25	1625.00	1635.10	1627.00	1632.61	2298	37.52	388	1565	68.10
HEUBACHIND	EQ	07-Jun-2023	313.05	314.05	315.00	312.10	314.45	314.10	313.68	9377	29.41	649	6037	64.38
HEXATRADEX	EQ	07-Jun-2023	145.20	145.60	147.45	143.00	143.75	143.55	144.18	3748	5.40	153	2668	71.18
HFCL	EQ	07-Jun-2023	67.05	67.50	69.80	66.95	69.00	69.00	68.49	10435722	7147.54	26852	4302324	41.23
HGINFRA	EQ	07-Jun-2023	947.00	947.00	970.00	942.10	947.00	945.20	950.99	72359	688.13	6884	31940	44.14
HGS	EQ	07-Jun-2023	1116.10	1119.80	1126.95	1108.10	1120.00	1123.10	1117.34	20824	232.68	2711	8754	42.04
HIKAL	EQ	07-Jun-2023	326.10	328.90	328.90	321.00	321.70	322.75	324.56	359917	1168.16	8520	142794	39.67
HIL	EQ	07-Jun-2023	3014.15	3045.00	3080.00	2996.00	2997.00	3015.25	3044.04	24663	750.75	4473	13661	55.39
HILTON	BE	07-Jun-2023	158.80	154.95	160.00	152.05	159.40	158.90	156.75	47259	74.08	341	-	-
HIMATSEIDE	EQ	07-Jun-2023	104.50	105.05	106.80	104.10	104.20	104.60	105.23	705387	742.30	5319	290659	41.21
HINDALCO	EQ	07-Jun-2023	415.55	418.00	423.70	413.85	422.05	422.60	418.69	6911473	28937.91	63740	3274751	47.38
HINDCOMPOS	EQ	07-Jun-2023	333.40	330.15	336.95	329.00	329.10	329.60	330.80	4140	13.70	334	2962	71.55
HINDCON	EQ	07-Jun-2023	92.75	94.95	95.90	92.80	93.75	93.30	94.43	64588	60.99	695	45539	70.51
HINDCOPPER	EQ	07-Jun-2023	113.65	113.85	115.75	113.40	115.20	115.15	114.66	2899993	3325.06	13033	1194283	41.18
HINDMOTORS	EQ	07-Jun-2023	14.70	14.70	15.75	14.65	15.40	15.35	15.34	1760271	270.03	2851	911762	51.80
HINDNATGLS	BE	07-Jun-2023	12.35	12.95	12.95	12.45	12.95	12.95	12.94	512078	66.24	295	-	-
HINDOILEXP	EQ	07-Jun-2023	197.80	198.00	200.95	194.30	195.70	196.30	197.10	1089893	2148.19	12162	377216	34.61
HINDPETRO	EQ	07-Jun-2023	262.35	263.30	278.40	262.85	276.15	276.65	274.52	13628304	37412.23	93060	7312291	53.66
HINDUNILVR	EQ	07-Jun-2023	2691.15	2690.00	2727.00	2679.35	2709.00	2716.20	2713.95	1428490	38768.47	81231	733550	51.35
HINDWAREAP	EQ	07-Jun-2023	522.30	524.00	548.80	523.65	548.00	538.85	533.52	165506	883.00	3526	96208	58.13
HINDZINC	EQ	07-Jun-2023	307.05	309.80	309.80	305.10	305.40	305.45	305.98	710622	2174.37	32017	471513	66.35
HIRECT	EQ	07-Jun-2023	295.50	299.90	306.00	295.10	300.70	299.50	300.22	30197	90.66	1746	17540	58.09
HISARMETAL	EQ	07-Jun-2023	137.10	137.30	150.90	137.30	143.55	144.45	145.24	125939	182.91	1615	66879	53.10
HITECH	EQ	07-Jun-2023	79.90	81.05	81.50	78.85	79.75	80.00	80.18	399091	320.00	3463	258160	64.69
HITECHCORP	EQ	07-Jun-2023	209.90	214.05	218.20	207.10	212.95	213.10	214.14	29438	63.04	847	19910	67.63
HITECHGEAR	EQ	07-Jun-2023	367.35	375.35	375.35	360.10	361.10	363.20	367.59	46454	170.76	1989	21832	47.00
HLEGLAS	EQ	07-Jun-2023	678.70	684.00	686.65	665.55	675.25	677.65	676.85	127160	860.68	7242	60017	47.20
HLVLTD	EQ	07-Jun-2023	11.95	12.00	12.10	11.85	11.95	11.90	11.99	246822	29.60	698	177999	72.12
HMT	BZ	07-Jun-2023	33.40	34.00	34.00	32.15	32.15	32.40	32.73	17714	5.80	123	-	-
HMVL	EQ	07-Jun-2023	64.20	64.90	66.00	64.40	64.50	64.85	64.99	84836	55.13	1402	38494	45.37
HNDFDS	EQ	07-Jun-2023	561.50	568.00	568.00	555.55	564.00	559.20	561.67	59195	332.48	5827	39253	66.31
HNGSNGBEES	EQ	07-Jun-2023	272.35	273.50	275.97	273.10	275.19	274.72	274.90	19587	53.84	603	16475	84.11
HOMEFIRST	EQ	07-Jun-2023	779.80	784.00	801.90	780.00	794.05	796.00	790.91	136609	1080.45	10336	63584	46.54
HOMESFY	SM	07-Jun-2023	418.95	418.90	429.80	413.00	418.00	421.85	419.37	3900	16.36	12	2400	61.54
HONAUT	EQ	07-Jun-2023	40899.85	40995.00	41249.95	40700.00	41100.00	41059.95	41005.89	4822	1977.30	1478	3602	74.70
HONDAPOWER	EQ	07-Jun-2023	2173.85	2178.00	2199.10	2174.25	2194.00	2190.25	2187.25	8233	180.08	2198	4211	51.15
HOVS	EQ	07-Jun-2023	45.60	46.55	53.20	46.40	49.60	49.70	50.07	210890	105.59	1774	86950	41.23
HPAL	EQ	07-Jun-2023	439.25	440.00	442.00	423.95	433.70	436.25	433.71	230356	999.09	8375	35854	15.56
HPIL	EQ	07-Jun-2023	89.15	91.40	92.10	87.95	89.00	88.80	89.25	2600	2.32	76	2106	81.00
HPL	EQ	07-Jun-2023	100.20	101.40	103.50	100.10	100.40	100.45	101.87	465624	474.34	6337	207418	44.55
HSCL	EQ	07-Jun-2023	131.30	131.65	134.00	129.00	131.20	131.65	131.96	2804781	3701.27	18405	1125189	40.12
HTMEDIA	EQ	07-Jun-2023	19.55	19.60	19.80	19.15	19.20	19.20	19.36	276541	53.54	851	206858	74.80
HUBTOWN	EQ	07-Jun-2023	44.60	45.00	45.75	44.05	44.20	44.55	44.92	165446	74.33	972	118236	71.47
HUDCO	EQ	07-Jun-2023	60.75	61.30	62.10	60.70	61.10	61.10	61.29	8708228	5336.95	24768	2744466	31.52
HUDCO	N2	07-Jun-2023	1127.90	1115.00	1115.00	1105.00	1115.00	1115.00	1107.78	1989	22.03	20	1519	76.37
HUDCO	N8	07-Jun-2023	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	2	0.02	2	1	50.00
HUDCO	N9	07-Jun-2023	1159.97	1157.85	1168.00	1157.85	1168.00	1168.00	1167.92	534	6.24	5	534	100.00
HUDCO	ND	07-Jun-2023	1196.00	1205.00	1205.00	1198.00	1198.00	1198.00	1204.48	323	3.89	2	323	100.00
HUDCO	NE	07-Jun-2023	1326.00	1326.50	1330.00	1326.50	1330.00	1330.00	1328.91	160	2.13	4	160	100.00
HUHTAMAKI	EQ	07-Jun-2023	273.20	275.90	275.90	263.55	266.80	266.40	269.45	84634	228.05	4123	41649	49.21
HYBRIDFIN	BE	07-Jun-2023	8.85	8.85	8.90	8.40	8.90	8.90	8.58	5527	0.47	25	-	-
IBMFNIFTY	EQ	07-Jun-2023	190.59	190.90	193.40	190.53	191.49	191.99	191.81	1510	2.90	108	407	26.95
IBREALEST	EQ	07-Jun-2023	67.00	67.40	67.85	66.55	67.05	67.10	67.13	4786056	3213.07	14164	1441798	30.12
IBUCCREDIT	N7	07-Jun-2023	983.00	983.00	983.00	983.00	983.00	983.00	983.00	59	0.58	1	59	100.00
IBUCCREDIT	N9	07-Jun-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	15	0.16	1	15	100.00
IBUCCREDIT	NB	07-Jun-2023	960.00	971.00	972.00	971.00	972.00	972.00	971.10	40	0.39	2	40	100.00
IBUCCREDIT	ND	07-Jun-2023	816.00	901.00	901.00	901.00	901.00	901.00	901.00	34	0.31	1	34	100.00
IBUCCREDIT	NZ	07-Jun-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	25	0.25	2	25	100.00
IBULHSGFIN	AC	07-Jun-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	25	0.25	1	25	100.00
IBULHSGFIN	EQ	07-Jun-2023	112.90	113.40	113.95	112.05	112.40	112.50	113.00	5021602	5674.48	19103	2031742	40.46
IBULHSGFIN	NA	07-Jun-2023	961.00	962.10	964.80	955.80	964.80	964.61	960.92	549	5.28	10	409	74.50
IBULHSGFIN	NE	07-Jun-2023	980.00	980.01	980.01	980.00	980.00	980.00	980.00	180	1.76	4	180	100.00
IBULHSGFIN	NH	07-Jun-2023	1037.00	1037.00	1037.00	1036.03	1036.03	1036.32	1036.73	25	0.26	5	25	100.00
IBULHSGFIN	NJ	07-Jun-2023	1132.55	1134.95	1134.95	1134.95	1134.95	1134.95	1134.95	3	0.03	1	3	100.00
IBULHSGFIN	NN	07-Jun-2023	1017.84	1017.85	1017.85	1017.85	1017.85	1017.85	1017.85	4	0.04	3	4	100.00
IBULHSGFIN	NQ	07-Jun-2023	960.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IBULHSGFIN	NS	07-Jun-2023	960.94	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	Y5	07-Jun-2023	987.45	985.00	985.00	985.00	985.00	985.00	985.00	1	0.01	1	1	100.00
IBULHSGFIN	YK	07-Jun-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	17	0.16	3	17	100.00
IBULHSGFIN	YT	07-Jun-2023	997.00	902.00	999.00	902.00		999.00	950.50	168	1.60	4	84	50.00
IBULHSGFIN	Z3	07-Jun-2023	971.00	971.00	971.00	971.00	971.00	971.00	971.00	59	0.57	3	59	100.00
IBULHSGFIN	ZB	07-Jun-2023	950.10	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	5	0.05	1	5	100.00
IBULHSGFIN	ZP	07-Jun-2023	940.10	940.10	940.10	940.10	940.10	940.10	940.10	18	0.17	2	9	50.00
IBULHSGFIN	ZX	07-Jun-2023	880.00	890.00	890.00	890.00	890.00	890.00	890.00	10	0.09	1	10	100.00
ICDSLTD	BE	07-Jun-2023	26.90	26.50	27.20	26.50	26.60	26.60	26.56	261	0.07	11	-	-
ICEMAKE	EQ	07-Jun-2023	406.35	411.00	419.00	391.15	394.50	396.85	407.38	84806	345.48	2134	57938	68.32
ICICI10GS	EQ	07-Jun-2023	216.75	216.75	217.50	216.75	217.50	217.50	217.12	334	0.73	11	100	29.94
ICICI500	EQ	07-Jun-2023	26.62	26.92	26.92	26.66	26.75	26.74	26.74	73209	19.58	423	48516	66.27
ICICI5GSEC	EQ	07-Jun-2023	53.22	53.00	53.25	52.80	52.90	52.90	52.92	243	0.13	13	178	73.25
ICICIALPLV	EQ	07-Jun-2023	187.74	187.51	190.11	187.51	190.11	189.96	189.85	33844	64.25	470	30254	89.39
ICICIAUTO	EQ	07-Jun-2023	148.85	149.97	149.97	148.71	149.74	149.58	149.56	20088	30.04	212	15602	77.67
ICICIB22	EQ	07-Jun-2023	64.11	64.70	64.78	63.75	64.57	64.69	64.64	318579	205.94	2304	225872	70.90
ICICIBANK	EQ	07-Jun-2023	942.10	944.35	945.85	933.80	940.00	940.20	937.88	16486469	154623.69	201193	5562271	33.74
ICICIBANKN	EQ	07-Jun-2023	44.53	45.11	45.11	44.49	44.62	44.55	44.54	414559	184.64	459	397212	95.82
ICICIBANKP	EQ	07-Jun-2023	224.14	224.53	225.00	224.08	224.32	224.27	224.52	1266	2.84	81	607	47.95
ICICICOMMO	EQ	07-Jun-2023	59.14	59.21	59.77	59.20	59.75	59.72	59.47	20548	12.22	112	18709	91.05
ICICICONSU	EQ	07-Jun-2023	81.77	82.25	82.85	81.90	82.85	82.80	82.31	2014	1.66	60	2003	99.45
ICICIFIN	EQ	07-Jun-2023	17.94	17.95	18.08	17.94	18.08	18.07	18.04	21169	3.82	100	17910	84.60
ICICIFMCG	EQ	07-Jun-2023	525.12	525.13	531.90	525.13	531.90	530.47	528.86	7738	40.92	273	4030	52.08
ICICIGI	EQ	07-Jun-2023	1237.75	1246.65	1272.50	1241.80	1263.35	1257.35	1256.95	962461	12097.64	50114	423709	44.02
ICICIGOLD	EQ	07-Jun-2023	52.63	53.15	53.15	52.36	52.50	52.54	52.52	143874	75.56	5702	91995	63.94
ICICIINFRA	EQ	07-Jun-2023	55.99	56.00	56.78	56.00	56.63	56.61	56.49	3608	2.04	66	3428	95.01
ICICILIQ	EQ	07-Jun-2023	999.99	999.91	1000.01	999.47	1000.00	999.99	1000.00	123539	1235.39	637	68257	55.25
ICICILOVOL	EQ	07-Jun-2023	151.65	156.20	156.20	151.35	152.48	153.30	153.11	105770	161.94	848	100236	94.77
ICICIM150	EQ	07-Jun-2023	129.89	129.90	131.46	129.89	131.35	131.35	131.11	15896	20.84	582	9104	57.27
ICICIMCAP	EQ	07-Jun-2023	106.23	107.23	107.80	106.40	107.52	107.68	107.55	12942	13.92	263	9723	75.13
ICICIMOM30	EQ	07-Jun-2023	21.10	21.40	21.40	21.10	21.27	21.26	21.21	50736	10.76	90	46461	91.57
ICICINF100	EQ	07-Jun-2023	202.71	202.71	204.18	202.71	203.40	203.52	203.44	12125	24.67	497	5627	46.41
ICICINIFTY	EQ	07-Jun-2023	202.92	203.84	204.90	203.31	204.05	204.15	203.91	340971	695.29	4953	284793	83.52
ICICINV20	EQ	07-Jun-2023	104.95	105.88	105.90	104.94	105.86	105.73	105.56	25174	26.57	972	15136	60.13
ICICINXT50	EQ	07-Jun-2023	43.87	45.20	45.20	43.69	44.39	44.30	44.19	86771	38.35	891	61969	71.42
ICICIPHARM	EQ	07-Jun-2023	84.77	84.99	85.69	84.99	85.47	85.44	85.30	10576	9.02	146	7745	73.23
ICICIPRULI	EQ	07-Jun-2023	496.70	499.30	514.50	497.50	507.60	507.60	509.35	4050016	20628.81	65155	1529731	37.77
ICICISENSX	EQ	07-Jun-2023	695.21	695.75	699.00	694.86	697.94	697.99	697.48	2542	17.73	96	2284	89.85
ICICISILVE	EQ	07-Jun-2023	73.13	73.09	73.34	72.90	73.30	73.22	73.15	68913	50.41	695	46221	67.07
ICICITECH	EQ	07-Jun-2023	29.99	30.43	30.43	30.00	30.25	30.24	30.18	563778	170.17	921	511184	90.67
ICIL	EQ	07-Jun-2023	201.35	201.90	202.85	193.80	194.70	195.50	198.17	467529	926.50	5857	227672	48.70
ICRA	EQ	07-Jun-2023	4891.40	4950.00	4970.00	4885.00	4924.85	4923.25	4921.62	3083	151.73	659	2247	72.88
IDBI	EQ	07-Jun-2023	55.40	55.45	56.50	55.25	55.45	55.50	55.92	6561880	3669.15	11351	3075728	46.87
IDBIGOLD	EQ	07-Jun-2023	5512.65	5539.90	5560.00	5493.05	5515.00	5508.45	5518.42	322	17.77	110	220	68.32
IDEA	EQ	07-Jun-2023	7.05	7.05	7.75	7.05	7.65	7.65	7.49	218120279	16329.89	96584	82878055	38.00
IDFC	EQ	07-Jun-2023	102.00	101.90	103.10	101.65	102.40	102.55	102.50	5390203	5524.71	15111	2369425	43.96
IDFCFIRSTB	EQ	07-Jun-2023	73.80	74.00	74.25	73.30	73.55	73.60	73.90	17304251	12787.41	56604	7157717	41.36
IDFNIFTYET	EQ	07-Jun-2023	197.51	198.67	199.80	198.63	199.80	199.80	199.28	320	0.64	14	158	49.38
IEL	BE	07-Jun-2023	8.60	8.20	8.70	8.20	8.55	8.55	8.48	191269	16.22	344	-	-
IEX	EQ	07-Jun-2023	147.20	147.30	149.55	145.45	148.80	148.70	148.04	6665847	9868.12	41764	1801341	27.02
IFBAGRO	EQ	07-Jun-2023	498.65	498.65	529.15	498.65	506.70	512.40	516.06	27898	143.97	2154	12560	45.02
IFBIND	EQ	07-Jun-2023	803.15	826.00	847.30	810.00	820.00	816.90	829.66	243812	2022.82	11690	60052	24.63
IFCI	EQ	07-Jun-2023	11.30	11.35	12.25	11.35	12.10	12.15	11.95	20637878	2466.85	10310	7692214	37.27
IFCI	NI	07-Jun-2023	2201.00	2244.00	2244.00	2244.00	2244.00	2244.00	2244.00	10	0.22	1	10	100.00
IFGLEXPOR	EQ	07-Jun-2023	323.90	326.95	328.75	322.00	322.10	323.00	324.42	33819	109.71	2353	20758	61.38
IGARASHI	EQ	07-Jun-2023	491.30	493.35	506.45	492.00	496.90	497.70	500.88	149746	750.04	6083	58719	39.21
IGL	EQ	07-Jun-2023	462.70	463.60	468.60	463.30	467.50	467.95	466.58	775889	3620.14	14623	431020	55.55
IGPL	EQ	07-Jun-2023	465.30	467.65	475.00	466.70	471.00	472.80	471.79	21239	100.20	1043	15040	70.81
IIFCL	N2	07-Jun-2023	1049.95	1074.90	1074.90	1046.01	1046.01	1046.01	1054.26	7	0.07	2	7	100.00
IIFCL	N4	07-Jun-2023	1300.76	1310.00	1315.00	1310.00	1315.00	1314.94	1313.91	640	8.41	7	640	100.00
IIFL	EQ	07-Jun-2023	476.25	478.00	485.45	475.00	476.90	477.00	479.05	418357	2004.13	11442	194041	46.38
IIFL	N6	07-Jun-2023	1020.00	1020.00	1049.99	1020.00	1049.99	1049.99	1048.13	242	2.54	6	242	100.00
IIFL	ND	07-Jun-2023	1350.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	137	1.90	4	137	100.00
IIFL	NE	07-Jun-2023	1011.00	1007.00	1010.00	1002.50	1004.55	1004.91	1005.50	1740	17.50	21	1725	99.14
IIFL	NF	07-Jun-2023	1000.00	1000.00	1003.00	999.55	1000.00	1000.00	1000.81	3097	31.00	45	3091	99.81
IIFL	NG	07-Jun-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
IIFL	NH	07-Jun-2023	1047.94	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	10	0.10	1	10	100.00
IIFL	NI	07-Jun-2023	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	25	0.28	1	25	100.00
IIFL	NJ	07-Jun-2023	1040.46	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	25	0.26	1	25	100.00
IIFL	NL	07-Jun-2023	973.00	973.00	976.00	973.00	975.00	975.00	974.11	799	7.78	18	799	100.00
IIFL	NM	07-Jun-2023	1044.75	1025.00	1049.99	1025.00	1049.99	1045.10	1037.06	75	0.78	6	45	60.00
IIFL	NN	07-Jun-2023	1138.00	1139.25	1139.25	1138.00	1138.00	1138.31	1138.31	100	1.14	3	100	100.00
IIFL	NQ	07-Jun-2023	943.00	995.55	995.55	995.55	995.55	995.55	995.55	10	0.10	1	10	100.00
IIFL	NS	07-Jun-2023	970.00	970.01	974.50	968.10	968.10	968.10	969.35	716	6.94	11	616	86.03
IIFL	NT	07-Jun-2023	1000.00	977.00	985.00	977.00		985.00	982.71	35	0.34	3	35	100.00
IIFLSEC	EQ	07-Jun-2023	61.80	62.10	63.35	62.00	62.90	62.60	62.79	488513	306.72	3987	295727	60.54
IIHFL	N4	07-Jun-2023	1069.99	1069.94	1069.94	1060.00	1060.00	1060.21	1060.56	74	0.78	15	73	98.65
IIHFL	N5	07-Jun-2023	997.00	1002.00	1002.99	998.01	998.03	998.03	1000.77	1671	16.72	21	1652	98.86
IIHFL	N6	07-Jun-2023	1084.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	23	0.26	2	23	100.00
IIHFL	N9	07-Jun-2023	962.99	961.99	962.00	950.00	950.00	950.00	950.59	854	8.12	15	811	94.96
IIHFL	NA	07-Jun-2023	950.00	977.45	977.45	977.45	977.45	977.45	977.45	10	0.10	1	10	100.00
IIHFL	NC	07-Jun-2023	950.00	950.11	950.11	950.01	950.01	950.09	950.09	302	2.87	5	302	100.00
IITL	EQ	07-Jun-2023	101.40	102.00	117.70	99.80	115.25	116.15	110.93	189170	209.84	2590	101211	53.50
IL&FSENGG	BZ	07-Jun-2023	11.60	11.60	12.10	11.20	11.40	11.45	11.62	20550	2.39	97	-	-
IL&FSTRANS	BZ	07-Jun-2023	3.40	3.50	3.55	3.25	3.55	3.55	3.44	192439	6.61	171	-	-
IMAGICAA	EQ	07-Jun-2023	41.00	41.00	43.35	41.00	42.50	42.75	42.50	1085410	461.25	3068	828876	76.37
IMFA	EQ	07-Jun-2023	279.90	280.50	292.00	280.50	289.50	290.15	288.63	106508	307.41	3203	74672	70.11
IMPAL	EQ	07-Jun-2023	741.25	748.60	748.60	741.00	743.00	742.35	742.55	666	4.95	65	633	95.05
IMPEXFERRO	BE	07-Jun-2023	3.20	3.15	3.20	3.05	3.05	3.15	3.13	40047	1.25	79	-	-
INCREDIBLE	EQ	07-Jun-2023	23.00	22.70	24.50	22.50	23.75	23.40	23.72	19745	4.68	148	9618	48.71
INDBANK	EQ	07-Jun-2023	25.55	25.90	25.90	25.30	25.70	25.65	25.56	70946	18.13	377	44643	62.93
INDHOTEL	EQ	07-Jun-2023	389.25	392.00	397.25	389.45	395.95	395.85	394.11	2834627	11171.66	75675	1476032	52.07
INDIACEM	EQ	07-Jun-2023	220.90	221.40	223.75	218.00	222.25	223.05	221.12	3107561	6871.34	35597	1203081	38.71
INDIAGLYCO	EQ	07-Jun-2023	622.25	626.05	637.15	625.55	630.40	631.95	632.91	104520	661.51	5067	42643	40.80
INDIAMART	EQ	07-Jun-2023	5605.40	5634.00	5693.70	5612.20	5660.00	5649.15	5655.18	52415	2964.16	9038	20434	38.99
INDIANB	EQ	07-Jun-2023	280.85	281.50	283.95	281.25	281.70	282.10	282.64	904637	2556.84	15453	438290	48.45
INDIANCARD	EQ	07-Jun-2023	228.10	228.85	231.70	227.20	228.75	229.60	229.18	2707	6.20	174	1759	64.98
INDIANHUME	EQ	07-Jun-2023	172.30	173.90	178.00	172.65	175.00	175.00	175.10	389917	682.76	5798	214310	54.96
INDIGO	EQ	07-Jun-2023	2410.40	2411.00	2438.70	2402.15	2417.00	2419.90	2424.62	256312	6214.58	16424	102443	39.97
INDIGOPNTS	EQ	07-Jun-2023	1466.90	1468.50	1481.95	1457.50	1465.00	1463.25	1468.34	48963	718.94	6315	19399	39.62
INDIGRID	IV	07-Jun-2023	136.14	136.05	136.99	135.03	136.50	136.69	135.85	208684	283.50	1079	163380	78.29
INDIGRID	NH	07-Jun-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	3	100	100.00
INDIGRID	NJ	07-Jun-2023	1017.75	1010.50	1012.00	1010.10	1012.00	1010.53	1010.54	135	1.36	3	135	100.00
INDLMETER	BZ	07-Jun-2023	3.35	3.50	3.50	3.20	3.30	3.30	3.33	1081	0.04	16	-	-
INDNIPPON	EQ	07-Jun-2023	397.90	397.95	402.60	391.20	393.65	394.95	396.05	14850	58.81	1097	8223	55.37
INDOAMIN	EQ	07-Jun-2023	120.95	119.40	126.00	119.40	123.50	122.85	124.27	317294	394.29	4689	164408	51.82
INDOBORAX	EQ	07-Jun-2023	123.25	124.40	126.45	122.45	124.80	124.70	124.89	91098	113.77	1781	54428	59.75
INDOCO	EQ	07-Jun-2023	331.20	332.90	339.00	328.00	330.30	329.15	331.27	169623	561.90	5623	98060	57.81
INDORAMA	EQ	07-Jun-2023	48.15	48.35	48.75	46.50	47.00	46.85	47.61	144487	68.80	1219	91796	63.53
INDOSTAR	BE	07-Jun-2023	153.95	153.95	156.40	149.75	150.25	150.30	151.63	97048	147.16	508	-	-
INDOTECH	BE	07-Jun-2023	365.90	370.00	370.00	347.90	360.00	358.85	357.20	21467	76.68	344	-	-
INDOTHAI	EQ	07-Jun-2023	252.20	259.95	263.00	253.55	261.80	261.40	259.46	3288	8.53	184	1963	59.70
INDOWIND	EQ	07-Jun-2023	10.75	10.85	11.55	10.80	11.15	11.20	11.29	907359	102.41	1304	566357	62.42
INDRAMEDCO	BE	07-Jun-2023	89.75	89.55	90.80	88.50	89.70	89.85	89.66	86444	77.51	582	-	-
INDSWFTLAB	EQ	07-Jun-2023	71.90	72.10	72.60	70.90	71.60	71.00	71.64	55946	40.08	464	42860	76.61
INDSWFTLTD	EQ	07-Jun-2023	9.20	9.40	9.40	8.80	9.05	9.05	9.03	92147	8.32	184	53816	58.40
INDTERRAIN	EQ	07-Jun-2023	55.15	56.00	56.70	55.35	55.55	55.55	56.01	96313	53.95	1228	51864	53.85
INDUSINDBK	EQ	07-Jun-2023	1306.00	1309.95	1312.75	1303.20	1311.00	1311.20	1309.41	2679118	35080.53	81289	1113148	41.55
INDUSTOWER	EQ	07-Jun-2023	157.25	156.65	164.80	154.65	161.20	161.55	159.97	17338074	27736.10	64208	7769469	44.81
INFIBEAM	EQ	07-Jun-2023	14.85	14.95	15.60	14.90	15.50	15.35	15.26	12930397	1973.52	6533	5807948	44.92
INFINIUM	SM	07-Jun-2023	297.15	292.00	297.00	291.10	297.00	295.50	294.02	11000	32.34	10	10000	90.91
INFOBEAN	EQ	07-Jun-2023	465.10	473.70	473.70	465.00	467.00	467.45	468.24	22400	104.89	1693	14398	64.28
INFOMEDIA	BE	07-Jun-2023	4.80	4.80	4.95	4.80	4.95	4.95	4.80	1002	0.05	5	-	-
INFRABEES	EQ	07-Jun-2023	570.80	571.31	579.27	571.31	578.00	577.52	575.26	9000	51.77	334	4751	52.79
INFY	EQ	07-Jun-2023	1279.00	1290.50	1294.00	1282.50	1288.80	1288.95	1288.30	5397578	69537.04	216607	3338682	61.86
INGERRAND	EQ	07-Jun-2023	2738.15	2743.00	2849.00	2734.75	2825.00	2817.30	2800.58	50619	1417.63	10916	17483	34.54
INNOVANA	SM	07-Jun-2023	354.00	340.00	340.00	336.30	336.50	336.50	337.66	6000	20.26	14	5600	93.33
INOXGREEN	EQ	07-Jun-2023	47.85	48.50	54.75	47.85	51.40	51.20	51.92	8172896	4243.65	25271	3233575	39.56
INOXWIND	EQ	07-Jun-2023	138.35	140.40	149.20	132.00	144.80	143.60	142.79	2737459	3908.86	14581	1206705	44.08
INSECTICID	EQ	07-Jun-2023	451.55	453.85	467.00	453.75	461.75	461.60	463.06	147088	681.10	6854	53524	36.39
INSPIRISYS	BE	07-Jun-2023	74.25	73.00	73.00	70.55	72.40	72.00	71.07	57120	40.59	205	-	-
INTELLECT	EQ	07-Jun-2023	590.55	594.00	596.05	578.70	588.00	587.30	585.75	409555	2398.96	16971	126630	30.92
INTENTECH	EQ	07-Jun-2023	64.05	64.50	65.35	64.00	64.20	64.30	64.69	64894	41.98	543	47626	73.39
INTLCONV	EQ	07-Jun-2023	60.45	60.60	64.95	60.55	62.00	61.50	62.77	551027	345.90	2950	398026	72.23
INVENTURE	EQ	07-Jun-2023	1.90	1.90	1.95	1.85	1.90	1.90	1.91	2415498	46.21	3049	1845755	76.41
IOB	EQ	07-Jun-2023	25.25	25.25	25.70	25.20	25.25	25.25	25.35	6587640	1669.70	7578	2187235	33.20
IOC	EQ	07-Jun-2023	89.40	89.55	91.10	89.50	90.75	90.85	90.60	11403972	10331.88	47109	5391225	47.27
IOLCP	EQ	07-Jun-2023	446.55	448.20	469.90	448.20	459.00	460.55	461.62	945477	4364.55	25648	311951	32.99
IONEXCHANG	EQ	07-Jun-2023	4126.50	4170.00	4229.95	4077.40	4190.00	4157.70	4160.25	65171	2711.28	13234	33288	51.08
IPCALAB	EQ	07-Jun-2023	748.05	748.00	760.95	743.00	746.75	746.05	751.59	693875	5215.12	21468	297819	42.92
IPL	EQ	07-Jun-2023	230.70	233.90	239.50	228.85	230.90	230.65	233.06	163688	381.49	4512	81231	49.63
IPSL	SM	07-Jun-2023	77.00	78.25	78.25	78.00	78.00	78.00	78.11	14000	10.94	6	12000	85.71
IRB	EQ	07-Jun-2023	28.30	28.40	28.80	28.20	28.55	28.65	28.47	6116478	1741.66	6956	2878360	47.06
IRBINVIT	IV	07-Jun-2023	72.10	72.19	72.20	71.16	71.27	71.37	71.71	176167	126.33	1705	163980	93.08
IRCON	EQ	07-Jun-2023	82.55	83.10	88.70	83.10	86.50	86.75	86.79	52413215	45487.15	98723	11023929	21.03
IRCTC	EQ	07-Jun-2023	643.00	644.05	657.80	643.95	653.00	652.90	652.89	2220779	14499.21	50874	811096	36.52
IREDA	N4	07-Jun-2023	1040.99	1042.39	1042.39	1042.39	1042.39	1042.39	1042.39	1	0.01	1	1	100.00
IREDA	N6	07-Jun-2023	1295.00	1284.01	1290.00	1284.01	1290.00	1290.00	1288.93	673	8.67	7	673	100.00
IRFC	EQ	07-Jun-2023	32.30	32.45	34.10	32.30	33.85	33.85	33.38	99888253	33339.78	84297	27616898	27.65
IRFC	N2	07-Jun-2023	1140.25	1140.50	1140.50	1135.40	1137.13	1139.05	1137.64	820	9.33	33	570	69.51
IRFC	N4	07-Jun-2023	1129.99	1130.00	1130.00	1126.00	1126.00	1126.00	1129.96	91	1.03	3	91	100.00
IRFC	N9	07-Jun-2023	1040.00	1035.00	1036.99	1028.38	1036.99	1036.99	1031.83	650	6.71	5	400	61.54
IRFC	NA	07-Jun-2023	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	300	3.53	5	300	100.00
IRFC	ND	07-Jun-2023	1025.00	1026.02	1026.02	1026.01	1026.01	1026.01	1026.01	100	1.03	2	100	100.00
IRFC	NE	07-Jun-2023	1204.00	1205.00	1208.00	1200.00	1208.00	1208.00	1203.85	192	2.31	8	192	100.00
IRFC	NI	07-Jun-2023	1075.01	1085.00	1085.00	1070.00	1082.00	1082.00	1076.35	1060	11.41	17	794	74.91
IRFC	NJ	07-Jun-2023	1179.68	1174.95	1174.95	1172.00	1172.00	1172.00	1172.12	25	0.29	2	25	100.00
IRFC	NO	07-Jun-2023	1180.05	1180.00	1180.00	1179.00	1179.00	1179.00	1179.29	45	0.53	2	45	100.00
IRIS	EQ	07-Jun-2023	80.70	81.80	81.80	79.20	81.00	80.20	80.40	16039	12.90	208	11732	73.15
IRISDOREME	EQ	07-Jun-2023	404.10	408.10	416.05	398.00	409.95	410.80	406.38	58574	238.03	987	32490	55.47
ISEC	EQ	07-Jun-2023	516.75	517.00	547.75	515.25	539.10	540.60	538.09	1072081	5768.81	33894	442069	41.23
ISFT	EQ	07-Jun-2023	151.80	156.00	157.50	142.25	142.90	142.80	147.95	73175	108.27	1922	45468	62.14
ISGEC	EQ	07-Jun-2023	605.65	605.70	642.00	597.00	635.00	637.50	627.28	389376	2442.47	18365	178123	45.75
ISHAN	SM	07-Jun-2023	24.55	24.75	25.00	24.00	24.00	24.00	24.42	12800	3.13	8	9600	75.00
ISMTLTD	EQ	07-Jun-2023	77.80	77.85	79.50	77.00	77.20	77.30	78.04	384401	300.00	3241	196738	51.18
ITBEES	EQ	07-Jun-2023	30.08	30.25	30.35	30.15	30.34	30.29	30.22	3735765	1128.96	9288	2548500	68.22
ITC	EQ	07-Jun-2023	442.80	444.00	445.65	442.75	444.10	443.95	444.02	7543432	33494.31	106303	3582238	47.49
ITDC	EQ	07-Jun-2023	328.50	331.40	343.00	328.55	337.20	336.60	336.99	69987	235.85	3040	34485	49.27
ITDCEM	EQ	07-Jun-2023	165.25	166.30	172.10	164.45	166.90	165.45	168.14	1872680	3148.68	20841	767020	40.96
ITI	EQ	07-Jun-2023	108.50	108.50	116.00	108.20	113.40	113.55	113.67	5680058	6456.48	34648	1053955	18.56
IVC	EQ	07-Jun-2023	7.50	7.50	7.60	7.40	7.45	7.40	7.48	484057	36.22	853	362897	74.97
IVP	BE	07-Jun-2023	176.00	175.10	179.70	174.25	175.20	175.00	175.96	3509	6.17	78	-	-
IVZINGOLD	EQ	07-Jun-2023	5329.90	5320.10	5346.55	5320.10	5345.00	5342.30	5338.28	25	1.33	14	9	36.00
IWEL	EQ	07-Jun-2023	1643.45	1659.00	1874.00	1620.00	1825.00	1792.50	1746.06	23777	415.16	3077	8872	37.31
IZMO	BE	07-Jun-2023	223.20	234.35	234.35	212.05	234.35	234.35	228.08	489827	1117.20	1417	-	-
J&KBANK	EQ	07-Jun-2023	56.90	57.20	58.70	57.05	58.25	58.30	58.17	4088793	2378.33	8714	1864330	45.60
JAGRAN	EQ	07-Jun-2023	73.25	73.90	75.05	72.85	73.95	74.25	73.90	310817	229.69	2075	221301	71.20
JAGSNPHARM	EQ	07-Jun-2023	370.50	367.00	375.75	362.00	364.90	364.15	368.04	20074	73.88	1565	11432	56.95
JAIBALAJI	BE	07-Jun-2023	80.30	80.30	80.65	77.30	77.95	78.05	78.73	107602	84.71	467	-	-
JAICORPLTD	EQ	07-Jun-2023	175.70	176.35	176.90	172.35	173.55	173.55	174.56	1635487	2854.91	11674	450354	27.54
JAINAM	SM	07-Jun-2023	124.00	130.20	130.20	129.85	130.20	130.20	130.04	4000	5.20	4	3000	75.00
JAIPURKURT	EQ	07-Jun-2023	87.00	84.60	98.80	84.60	93.15	95.00	94.45	219133	206.97	1843	53978	24.63
JALAN	SM	07-Jun-2023	9.10	8.65	8.65	8.65	8.65	8.65	8.65	6000	0.52	2	6000	100.00
JAMNAAUTO	EQ	07-Jun-2023	100.55	101.10	101.35	99.70	99.90	99.90	100.16	2485485	2489.51	15325	1553708	62.51
JASH	EQ	07-Jun-2023	1114.20	1131.05	1131.05	1087.00	1100.00	1097.85	1098.59	5869	64.48	635	3847	65.55
JAYAGROGN	EQ	07-Jun-2023	197.90	202.70	205.00	199.30	201.30	201.60	203.07	43463	88.26	1808	18813	43.29
JAYBARMARU	EQ	07-Jun-2023	189.45	190.00	191.05	185.05	186.75	187.65	187.83	50450	94.76	1355	24227	48.02
JAYNECOIND	EQ	07-Jun-2023	21.85	21.90	22.50	21.70	22.50	22.15	22.00	217104	47.76	424	174070	80.18
JAYSREETEA	EQ	07-Jun-2023	88.55	88.20	92.95	88.20	90.95	90.80	91.44	111035	101.53	1566	54659	49.23
JBCHEPHARM	EQ	07-Jun-2023	2119.85	2122.00	2170.60	2120.05	2160.00	2161.80	2147.52	32742	703.14	4518	19848	60.62
JBMA	EQ	07-Jun-2023	802.25	804.90	882.90	803.00	873.00	875.45	854.40	1528989	13063.66	42845	329344	21.54
JCHAC	EQ	07-Jun-2023	1025.05	1029.00	1046.70	1024.10	1039.65	1039.25	1036.38	31586	327.35	2970	21409	67.78
JETAIRWAYS	BZ	07-Jun-2023	51.45	52.50	52.50	51.20	51.60	51.30	51.62	40072	20.68	348	-	-
JETFREIGHT	EQ	07-Jun-2023	11.30	11.95	11.95	11.40	11.60	11.60	11.64	110808	12.90	497	79604	71.84
JETKNIT	SM	07-Jun-2023	67.95	64.55	64.55	64.55	64.55	64.55	64.55	3000	1.94	2	3000	100.00
JFLLIFE	SM	07-Jun-2023	40.75	42.00	42.65	42.00	42.60	42.60	42.42	6000	2.55	3	6000	100.00
JHS	EQ	07-Jun-2023	16.80	16.80	19.10	16.80	18.85	18.35	17.87	1690068	302.07	2451	927367	54.87
JINDALPHOT	EQ	07-Jun-2023	377.90	380.00	384.95	375.95	381.70	379.90	380.83	19847	75.58	2051	10029	50.53
JINDALPOLY	EQ	07-Jun-2023	674.40	677.80	680.35	665.00	672.00	672.30	674.84	40526	273.49	3336	19817	48.90
JINDALSAW	EQ	07-Jun-2023	238.00	239.00	241.80	233.20	233.80	234.20	235.67	963723	2271.22	12977	338080	35.08
JINDALSTEL	EQ	07-Jun-2023	523.05	525.00	533.30	522.25	533.00	531.50	526.69	4463947	23511.04	55337	2699851	60.48
JINDRILL	EQ	07-Jun-2023	311.45	312.00	321.00	311.85	318.00	317.05	316.01	181405	573.26	4147	97704	53.86
JINDWORLD	EQ	07-Jun-2023	339.50	341.70	342.95	337.35	340.00	338.65	339.29	14112	47.88	1048	6894	48.85
JISLDVREQS	EQ	07-Jun-2023	20.50	20.90	20.90	20.25	20.35	20.45	20.52	141233	28.98	430	114582	81.13
JISLJALEQS	EQ	07-Jun-2023	39.85	39.55	41.25	39.55	40.45	40.45	40.49	5142136	2082.07	8275	2109348	41.02
JITFINFRA	BE	07-Jun-2023	250.15	249.15	262.65	249.00	262.65	262.65	261.11	127245	332.25	684	-	-
JKCEMENT	EQ	07-Jun-2023	3242.85	3264.00	3290.95	3200.00	3285.00	3283.10	3250.31	130968	4256.86	12328	37633	28.73
JKIL	EQ	07-Jun-2023	284.90	286.00	289.70	280.05	280.80	280.95	283.90	165419	469.62	5807	95907	57.98
JKLAKSHMI	EQ	07-Jun-2023	732.15	738.05	749.50	726.00	728.70	730.10	740.16	327203	2421.81	14959	133475	40.79
JKPAPER	EQ	07-Jun-2023	331.05	332.20	332.40	328.60	330.75	330.70	329.98	471700	1556.52	14202	247479	52.47
JKTYRE	EQ	07-Jun-2023	184.35	184.95	187.35	183.35	184.80	185.25	185.41	1039095	1926.60	12455	328217	31.59
JMA	EQ	07-Jun-2023	70.20	70.75	73.45	69.65	70.75	70.60	71.18	49357	35.13	317	39124	79.27
JMFINANCIL	EQ	07-Jun-2023	73.20	73.25	74.60	73.25	73.75	73.95	74.11	2534581	1878.30	10889	1364117	53.82
JOCIL	EQ	07-Jun-2023	190.20	189.90	199.00	187.25	188.35	190.35	194.81	34410	67.03	733	26736	77.70
JPASSOCIAT	EQ	07-Jun-2023	7.30	7.35	8.40	7.35	8.30	8.30	7.98	45113524	3599.34	13811	14652722	32.48
JPOLYINVST	EQ	07-Jun-2023	627.15	630.00	645.00	606.00	641.10	642.45	630.88	29704	187.40	3015	14815	49.88
JPPOWER	EQ	07-Jun-2023	5.95	6.00	6.50	5.95	6.40	6.40	6.32	161640335	10212.03	36201	45757222	28.31
JSL	EQ	07-Jun-2023	300.55	301.90	309.80	297.45	309.25	308.90	305.26	1030407	3145.43	21380	530552	51.49
JSLL	SM	07-Jun-2023	484.35	487.70	489.95	480.00	483.00	483.00	483.70	13000	62.88	25	7500	57.69
JSWENERGY	EQ	07-Jun-2023	263.35	264.70	274.00	264.35	267.60	268.00	269.35	4613115	12425.27	45572	1601494	34.72
JSWHL	EQ	07-Jun-2023	4210.55	4195.05	4288.00	4193.05	4288.00	4278.05	4242.16	1541	65.37	449	779	50.55
JSWISPL	EQ	07-Jun-2023	32.10	31.60	33.15	31.60	33.00	32.95	32.47	1682913	546.49	2642	477184	28.35
JSWSTEEL	EQ	07-Jun-2023	712.85	715.25	732.20	714.00	731.50	729.75	721.07	3667486	26445.14	51416	2097577	57.19
JTEKTINDIA	EQ	07-Jun-2023	138.75	139.65	141.40	137.05	138.60	138.75	139.39	975570	1359.82	7915	390606	40.04
JTLIND	EQ	07-Jun-2023	341.30	344.70	345.90	335.00	338.50	339.95	339.84	228107	775.21	4320	148461	65.08
JUBLFOOD	EQ	07-Jun-2023	490.75	491.05	495.50	488.00	493.30	493.05	492.77	1040574	5127.68	32672	447519	43.01
JUBLINDS	EQ	07-Jun-2023	472.80	478.80	486.50	473.90	480.00	480.75	481.61	20577	99.10	1571	12093	58.77
JUBLINGREA	EQ	07-Jun-2023	409.20	410.95	427.95	410.30	422.70	422.55	420.17	804773	3381.39	17121	421259	52.35
JUBLPHARMA	EQ	07-Jun-2023	340.10	341.90	357.05	341.85	353.00	352.80	352.83	344340	1214.93	10506	139390	40.48
JUNIORBEES	EQ	07-Jun-2023	451.11	464.65	464.65	451.11	455.30	455.03	453.85	92514	419.87	5085	63609	68.76
JUSTDIAL	EQ	07-Jun-2023	722.30	722.30	728.80	714.10	724.40	725.35	723.90	341441	2471.69	6210	240993	70.58
JWL	EQ	07-Jun-2023	130.75	131.65	137.80	130.75	136.45	136.20	135.19	2113667	2857.41	15120	1060401	50.17
JYOTHYLAB	EQ	07-Jun-2023	205.60	205.95	207.55	202.25	204.70	204.40	203.83	464534	946.88	7889	267845	57.66
JYOTISTRUC	BE	07-Jun-2023	9.10	9.45	9.55	9.40	9.55	9.55	9.52	2082160	198.27	538	-	-
KABRAEXTRU	EQ	07-Jun-2023	463.35	465.65	467.90	456.00	460.45	461.15	460.17	57533	264.75	3336	26749	46.49
KAJARIACER	EQ	07-Jun-2023	1243.00	1253.20	1269.00	1243.25	1255.00	1255.35	1259.03	86444	1088.36	7377	48083	55.62
KAKATCEM	EQ	07-Jun-2023	205.30	206.90	211.00	205.90	208.00	208.45	209.05	22093	46.19	665	13229	59.88
KALYANIFRG	BE	07-Jun-2023	237.65	237.00	248.95	232.65	248.00	244.60	241.90	1582	3.83	45	-	-
KALYANKJIL	EQ	07-Jun-2023	111.10	111.50	112.40	110.10	110.65	110.55	111.02	1409830	1565.15	9094	581186	41.22
KAMATHOTEL	BE	07-Jun-2023	208.60	207.60	210.95	202.65	206.25	206.90	207.40	50382	104.49	675	-	-
KAMDHENU	EQ	07-Jun-2023	327.95	328.00	328.00	317.25	323.00	321.60	321.84	280709	903.43	5093	174139	62.04
KAMOPAINTS	EQ	07-Jun-2023	223.70	222.35	225.40	215.70	216.65	217.45	221.16	111812	247.28	8745	42628	38.12
KANANIIND	BE	07-Jun-2023	7.85	7.70	8.20	7.70	8.15	8.10	8.07	220982	17.84	299	-	-
KANORICHEM	EQ	07-Jun-2023	116.85	117.05	117.25	114.00	115.80	115.45	116.60	16951	19.76	354	14660	86.48
KANPRPLA	EQ	07-Jun-2023	97.35	97.50	101.75	97.05	98.40	99.00	99.53	18279	18.19	371	11765	64.36
KANSAINER	EQ	07-Jun-2023	427.40	432.70	438.85	431.00	435.90	434.95	435.37	279332	1216.14	8712	175752	62.92
KAPSTON	EQ	07-Jun-2023	147.45	149.85	149.95	145.15	146.00	146.40	147.88	3499	5.17	221	2102	60.07
KARMAENG	EQ	07-Jun-2023	33.55	34.00	35.00	33.60	35.00	34.95	34.34	7094	2.44	117	6194	87.31
KARURVYSYA	EQ	07-Jun-2023	108.35	108.35	109.45	107.65	108.45	108.70	108.45	1705766	1849.85	8594	794323	46.57
KAUSHALYA	BE	07-Jun-2023	6.30	6.35	6.60	6.15	6.60	6.35	6.51	355714	23.17	595	-	-
KAVVERITEL	EQ	07-Jun-2023	5.55	6.10	6.10	6.10	6.10	6.10	6.10	23360	1.42	39	23360	100.00
KAYA	EQ	07-Jun-2023	327.20	323.25	341.95	323.25	335.00	334.75	333.41	22030	73.45	1013	11577	52.55
KAYNES	EQ	07-Jun-2023	1418.50	1437.00	1446.00	1411.10	1416.15	1436.65	1432.86	126076	1806.50	19556	54338	43.10
KBCGLOBAL	EQ	07-Jun-2023	3.50	3.55	3.60	3.50	3.55	3.50	3.53	6361943	224.79	1572	4382476	68.89
KCP	EQ	07-Jun-2023	109.50	110.40	112.00	108.50	110.95	111.15	110.53	458655	506.97	5263	210953	45.99
KCPSUGIND	EQ	07-Jun-2023	23.95	24.10	25.30	24.05	24.75	24.75	24.78	707304	175.28	1974	311335	44.02
KDDL	EQ	07-Jun-2023	1282.95	1290.00	1385.00	1290.00	1343.00	1347.60	1348.05	153285	2066.35	17827	40563	26.46
KEC	EQ	07-Jun-2023	532.95	538.25	545.90	523.25	525.30	526.75	534.10	664977	3551.67	21353	196477	29.55
KECL	BE	07-Jun-2023	113.40	114.65	114.85	107.80	110.60	110.05	110.04	271962	299.26	1540	-	-
KEEPLEARN	BE	07-Jun-2023	3.45	3.60	3.60	3.35	3.45	3.45	3.51	24256	0.85	35	-	-
KEI	EQ	07-Jun-2023	2091.90	2092.55	2179.00	2092.50	2168.95	2166.05	2141.36	269961	5780.83	28771	162336	60.13
KELLTONTEC	EQ	07-Jun-2023	65.30	66.00	66.95	62.20	62.50	63.60	65.05	861117	560.14	5795	493522	57.31
KENNAMET	EQ	07-Jun-2023	2490.25	2490.30	2564.90	2475.55	2490.00	2487.30	2513.22	7892	198.34	2524	4024	50.99
KERNEX	BE	07-Jun-2023	312.00	327.60	327.60	327.60	327.60	327.60	327.60	13449	44.06	31	-	-
KESORAMIND	EQ	07-Jun-2023	61.30	61.50	64.00	60.90	63.70	63.75	63.20	2132082	1347.42	7827	1064199	49.91
KEYFINSERV	EQ	07-Jun-2023	94.85	94.85	96.85	93.70	94.00	94.15	94.67	8163	7.73	290	5986	73.33
KFINTECH	EQ	07-Jun-2023	337.85	337.80	341.40	335.00	335.85	337.30	337.50	144310	487.05	5975	105612	73.18
KHADIM	EQ	07-Jun-2023	223.05	224.00	227.95	223.00	224.50	224.35	224.15	32974	73.91	4672	17332	52.56
KHAICHEM	EQ	07-Jun-2023	70.85	71.20	72.70	70.85	71.20	71.00	71.50	147184	105.24	1440	95625	64.97
KHAITANLTD	EQ	07-Jun-2023	52.75	54.60	54.60	50.25	51.95	51.25	51.66	8318	4.30	261	3933	47.28
KHANDSE	BE	07-Jun-2023	35.95	35.60	36.25	34.15	34.15	34.15	34.67	20682	7.17	66	-	-
KHFM	SM	07-Jun-2023	48.00	46.15	47.95	46.15	47.95	47.45	47.03	9300	4.37	3	6200	66.67
KICL	EQ	07-Jun-2023	1864.50	1873.00	1877.75	1863.05	1870.90	1870.40	1871.30	379	7.09	77	325	85.75
KILITCH	BE	07-Jun-2023	211.80	207.00	215.00	205.10	208.05	209.55	210.14	5784	12.15	131	-	-
KIMS	EQ	07-Jun-2023	1619.90	1610.35	1622.00	1590.30	1595.00	1596.40	1601.26	24634	394.46	3249	11210	45.51
KINGFA	EQ	07-Jun-2023	2004.35	2004.35	2044.00	1970.00	1970.00	1978.20	2000.16	9758	195.18	2494	4900	50.22
KIOCL	EQ	07-Jun-2023	195.30	195.50	199.90	193.80	196.40	195.70	196.67	41584	81.78	1291	15917	38.28
KIRIINDUS	EQ	07-Jun-2023	299.40	300.90	308.65	300.90	302.40	301.70	303.83	185966	565.03	4761	77875	41.88
KIRLFER	EQ	07-Jun-2023	444.90	446.00	458.00	441.85	454.90	454.05	453.00	177796	805.41	8203	92065	51.78
KIRLOSBROS	EQ	07-Jun-2023	599.45	604.00	604.00	585.05	591.00	591.30	592.76	199103	1180.20	9635	101826	51.14
KIRLOSENG	EQ	07-Jun-2023	417.20	419.10	427.00	416.15	417.00	418.35	420.13	242684	1019.58	11689	199566	82.23
KIRLOSIND	EQ	07-Jun-2023	2694.45	2734.90	2747.00	2681.15	2689.00	2697.40	2705.70	4282	115.86	674	3280	76.60
KIRLPNU	EQ	07-Jun-2023	632.50	649.00	649.00	634.00	640.00	639.05	641.19	88230	565.72	5469	62687	71.05
KITEX	EQ	07-Jun-2023	168.15	169.80	170.60	168.00	168.35	168.50	169.27	82037	138.86	1791	37094	45.22
KKCL	EQ	07-Jun-2023	492.80	492.85	510.00	492.85	508.50	507.85	505.41	116854	590.59	4707	71265	60.99
KMSUGAR	EQ	07-Jun-2023	26.15	26.40	27.40	26.20	26.75	26.85	26.87	757833	203.62	2127	342977	45.26
KNAGRI	SM	07-Jun-2023	113.00	116.80	116.80	112.40	114.75	113.85	113.47	16000	18.15	10	8000	50.00
KNRCON	EQ	07-Jun-2023	242.45	244.95	244.95	241.50	243.40	243.10	242.93	350334	851.06	5820	239401	68.34
KOHINOOR	BE	07-Jun-2023	38.45	38.90	38.95	38.20	38.50	38.55	38.66	75578	29.22	577	-	-
KOKUYOCMLN	EQ	07-Jun-2023	116.25	116.45	117.80	112.05	117.00	115.90	114.45	383366	438.76	3013	255165	66.56
KOLTEPATIL	EQ	07-Jun-2023	342.40	344.50	349.85	340.00	344.95	346.00	345.83	389997	1348.71	9594	103545	26.55
KOPRAN	EQ	07-Jun-2023	176.00	176.20	189.90	176.20	185.50	184.75	186.12	1029276	1915.65	12605	452814	43.99
KOTAKALPHA	EQ	07-Jun-2023	28.84	29.28	29.28	28.92	29.06	29.04	29.01	132542	38.45	433	112694	85.03
KOTAKBANK	EQ	07-Jun-2023	1959.05	1972.00	1972.00	1936.00	1939.40	1939.40	1945.19	3100414	60308.86	111565	1425178	45.97
KOTAKBKETF	EQ	07-Jun-2023	450.21	454.00	454.00	450.11	450.78	451.09	450.81	6791	30.61	226	5743	84.57
KOTAKCONS	EQ	07-Jun-2023	80.71	81.30	82.30	81.30	82.30	81.56	81.53	671	0.55	14	665	99.11
KOTAKGOLD	EQ	07-Jun-2023	51.43	51.42	51.48	51.09	51.28	51.23	51.22	192441	98.56	1196	145742	75.73
KOTAKIT	EQ	07-Jun-2023	29.82	30.17	30.17	29.89	30.09	30.01	29.99	62890	18.86	301	38471	61.17
KOTAKLOVOL	EQ	07-Jun-2023	14.23	15.00	15.00	13.91	14.40	14.32	14.20	3918	0.56	82	3113	79.45
KOTAKMID50	EQ	07-Jun-2023	96.80	97.14	97.73	96.90	97.35	97.70	97.33	4601	4.48	106	1701	36.97
KOTAKMNC	EQ	07-Jun-2023	21.21	21.15	21.51	21.15	21.48	21.48	21.23	7968	1.69	52	7230	90.74
KOTAKNIFTY	EQ	07-Jun-2023	198.79	198.80	200.46	198.80	200.19	200.30	200.10	269058	538.39	483	251174	93.35
KOTAKNV20	EQ	07-Jun-2023	107.27	107.99	107.99	106.85	107.27	107.61	107.49	10250	11.02	270	5203	50.76
KOTAKPSUBK	EQ	07-Jun-2023	404.58	402.13	409.33	402.13	406.90	408.33	407.78	16444	67.06	250	9475	57.62
KOTAKSILVE	EQ	07-Jun-2023	71.19	71.40	71.60	71.15	71.15	71.15	71.17	14172	10.09	26	12639	89.18
KOTARISUG	EQ	07-Jun-2023	39.25	39.35	40.90	39.20	40.55	40.40	40.40	461633	186.50	2342	205803	44.58
KOTHARIPET	EQ	07-Jun-2023	67.05	68.00	69.00	67.10	67.65	67.50	67.62	41409	28.00	463	25578	61.77
KOTHARIPRO	EQ	07-Jun-2023	106.55	107.40	108.55	100.00	102.00	101.45	103.69	60480	62.71	1102	47610	78.72
KOTYARK	SM	07-Jun-2023	462.00	451.00	465.50	445.10	455.00	454.25	453.34	12400	56.21	55	7800	62.90
KOVAI	EQ	07-Jun-2023	2250.45	2260.00	2260.00	2171.05	2200.00	2184.60	2208.56	3335	73.66	646	2237	67.08
KPIGREEN	EQ	07-Jun-2023	529.55	529.75	544.90	529.70	539.50	539.50	539.05	263868	1422.39	10530	120621	45.71
KPIL	EQ	07-Jun-2023	525.75	526.20	536.35	525.10	527.90	528.75	531.63	225040	1196.39	8381	139958	62.19
KPITTECH	EQ	07-Jun-2023	1131.05	1136.75	1160.00	1120.05	1146.05	1153.20	1144.01	1472527	16845.79	52765	444843	30.21
KPRMILL	EQ	07-Jun-2023	607.85	611.45	614.90	601.95	609.50	611.90	609.15	148235	902.98	7584	65372	44.10
KRBL	EQ	07-Jun-2023	360.95	363.95	368.20	358.30	360.85	360.05	363.02	476608	1730.17	10539	237476	49.83
KREBSBIO	EQ	07-Jun-2023	64.80	65.90	66.70	62.45	65.00	64.55	64.88	23408	15.19	746	12346	52.74
KRIDHANINF	BE	07-Jun-2023	2.45	2.45	2.55	2.35	2.45	2.45	2.52	89862	2.26	65	-	-
KRISHANA	EQ	07-Jun-2023	451.25	451.60	459.45	449.45	451.80	450.95	451.74	39652	179.13	849	31806	80.21
KRISHCA	ST	07-Jun-2023	115.45	111.10	115.85	109.70	109.70	109.70	111.59	152000	169.61	76	146000	96.05
KRISHIVAL	SM	07-Jun-2023	290.00	288.00	288.00	288.00	288.00	288.00	288.00	2500	7.20	3	2500	100.00
KRISHNADEF	SM	07-Jun-2023	189.50	188.05	190.00	185.90	186.00	186.15	187.84	21000	39.45	19	17000	80.95
KRITI	EQ	07-Jun-2023	100.35	101.30	103.50	97.00	100.80	100.70	100.20	142451	142.74	3434	89180	62.60
KRITIKA	BE	07-Jun-2023	19.35	18.40	18.40	18.40	18.40	18.40	18.40	178655	32.87	446	-	-
KRITINUT	EQ	07-Jun-2023	45.75	45.40	46.15	45.35	45.80	45.60	45.68	26277	12.00	325	19781	75.28
KRSNAA	EQ	07-Jun-2023	560.30	565.00	585.15	560.30	585.00	582.35	574.03	73443	421.59	5342	41254	56.17
KSB	EQ	07-Jun-2023	2151.25	2162.05	2197.95	2133.00	2145.65	2139.70	2164.36	14538	314.65	4402	6810	46.84
KSCL	EQ	07-Jun-2023	512.35	513.50	516.30	509.00	513.00	513.95	512.56	62901	322.40	4159	35166	55.91
KSHITIJPOL	BE	07-Jun-2023	10.10	10.50	10.60	9.60	10.55	10.55	10.42	587668	61.23	1459	-	-
KSL	EQ	07-Jun-2023	340.90	342.65	347.85	338.40	345.00	345.60	343.97	34839	119.84	1776	21421	61.49
KSOLVES	EQ	07-Jun-2023	904.25	911.15	914.00	895.00	903.90	899.50	902.50	25047	226.05	3658	14973	59.78
KTKBANK	EQ	07-Jun-2023	150.60	151.15	152.05	150.05	150.65	150.50	151.10	995681	1504.47	8233	586086	58.86
KUANTUM	EQ	07-Jun-2023	154.30	156.00	157.75	153.00	153.70	155.05	155.89	37745	58.84	823	22493	59.59
L&TFH	EQ	07-Jun-2023	106.75	107.00	108.25	106.85	107.35	107.55	107.57	6636364	7138.56	21765	2764810	41.66
L&TFINANCE	NE	07-Jun-2023	1026.00	1026.00	1030.00	1026.00	1030.00	1030.00	1026.87	23	0.24	3	23	100.00
L&TFINANCE	NI	07-Jun-2023	1099.00	1099.00	1099.00	1075.00	1077.56	1077.56	1079.75	121	1.31	6	121	100.00
L&TFINANCE	Y7	07-Jun-2023	1008.00	1008.00	1011.95	1008.00	1011.95	1011.95	1009.32	15	0.15	2	10	66.67
LAGNAM	EQ	07-Jun-2023	42.35	42.35	49.35	41.90	48.00	48.10	47.08	246907	116.24	1854	117582	47.62
LAKPRE	BZ	07-Jun-2023	4.65	4.45	4.45	4.45	4.45	4.45	4.45	80	0.00	2	-	-
LAL	BE	07-Jun-2023	201.50	211.45	211.55	192.60	211.55	211.55	207.58	49313	102.36	233	-	-
LALPATHLAB	EQ	07-Jun-2023	2018.90	2033.70	2041.00	2019.00	2026.20	2028.70	2030.28	120064	2437.63	13464	61101	50.89
LAMBODHARA	BE	07-Jun-2023	183.25	181.70	181.70	174.10	174.20	174.15	175.15	65824	115.29	892	-	-
LANDMARK	EQ	07-Jun-2023	669.30	672.10	688.45	672.10	678.45	676.60	679.35	27717	188.30	2228	12598	45.45
LAOPALA	EQ	07-Jun-2023	411.65	413.70	421.80	405.10	408.50	408.35	415.59	195621	812.99	6761	87438	44.70
LASA	EQ	07-Jun-2023	23.70	23.95	24.40	23.70	24.40	24.00	24.00	103840	24.92	287	87665	84.42
LATENTVIEW	EQ	07-Jun-2023	347.05	349.00	350.55	343.50	346.10	345.70	346.33	450910	1561.66	11720	224930	49.88
LATTEYS	BE	07-Jun-2023	41.80	43.85	43.85	39.75	39.75	39.75	39.80	35276	14.04	89	-	-
LAURUSLABS	EQ	07-Jun-2023	342.05	343.00	350.50	341.50	348.95	348.85	347.45	2044259	7102.76	33566	828763	40.54
LAXMICOT	EQ	07-Jun-2023	21.10	21.60	21.60	20.50	21.30	21.20	20.89	103538	21.63	98	96401	93.11
LAXMIMACH	EQ	07-Jun-2023	11564.40	11599.95	11760.00	11548.50	11720.00	11707.45	11681.87	6722	785.25	2458	3786	56.32
LCCINFOTEC	EQ	07-Jun-2023	1.75	1.80	1.90	1.80	1.90	1.90	1.88	365302	6.87	143	336962	92.24
LEMERITE	SM	07-Jun-2023	43.60	43.60	44.40	39.90	41.85	41.50	41.66	115200	47.99	66	97600	84.72
LEMONTREE	EQ	07-Jun-2023	93.30	94.15	94.15	92.50	92.80	92.75	93.07	3677885	3423.01	18982	2170175	59.01
LEXUS	EQ	07-Jun-2023	61.75	62.95	62.95	59.20	60.00	60.35	60.66	14551	8.83	285	9508	65.34
LFIC	EQ	07-Jun-2023	130.75	133.45	133.60	130.25	133.60	133.30	132.57	4843	6.42	125	3069	63.37
LGBBROSLTD	EQ	07-Jun-2023	789.30	789.30	797.85	786.00	790.25	790.95	792.26	53113	420.79	3932	24762	46.62
LGBFORGE	EQ	07-Jun-2023	8.00	7.95	8.80	7.95	8.80	8.80	8.59	475330	40.85	307	346782	72.96
LIBAS	EQ	07-Jun-2023	13.20	13.30	13.50	12.90	12.95	12.95	13.13	180610	23.72	460	134603	74.53
LIBERTSHOE	EQ	07-Jun-2023	230.25	230.40	233.00	228.15	230.00	230.25	230.65	196523	453.28	4817	46905	23.87
LICHSGFIN	EQ	07-Jun-2023	373.05	374.25	378.30	372.65	377.00	376.75	375.15	1662365	6236.29	18773	1133012	68.16
LICI	EQ	07-Jun-2023	597.75	599.00	605.00	597.50	600.85	601.35	601.48	809884	4871.28	20123	373210	46.08
LICNETFGSC	EQ	07-Jun-2023	23.71	23.71	23.80	23.71	23.71	23.71	23.80	6055	1.44	50	6040	99.75
LICNETFN50	EQ	07-Jun-2023	200.64	200.64	201.95	200.64	201.95	201.81	201.49	252	0.51	24	236	93.65
LICNETFSEN	EQ	07-Jun-2023	682.18	682.89	689.99	682.89	689.99	689.99	688.76	33	0.23	11	17	51.52
LICNFNHGP	EQ	07-Jun-2023	197.31	199.00	199.30	198.15	198.41	198.41	198.51	71	0.14	14	58	81.69
LIKHITHA	EQ	07-Jun-2023	273.70	277.00	278.05	268.30	272.00	271.00	272.85	254636	694.77	6452	127732	50.16
LINC	EQ	07-Jun-2023	786.25	794.95	798.15	763.75	776.70	771.25	774.57	27345	211.81	2923	17186	62.85
LINCOLN	EQ	07-Jun-2023	375.35	378.25	382.70	374.05	379.00	380.00	378.96	76884	291.36	3726	45146	58.72
LINDEINDIA	EQ	07-Jun-2023	3981.90	3973.35	4005.00	3955.00	3962.00	3966.55	3974.76	21030	835.89	3841	14759	70.18
LIQUIDBEES	EQ	07-Jun-2023	1000.00	1000.01	1000.01	998.39	1000.00	999.99	1000.00	1721282	17212.78	7072	1323041	76.86
LIQUIDETF	EQ	07-Jun-2023	999.99	999.98	1000.01	999.98	1000.00	999.99	1000.00	340062	3400.61	163	194472	57.19
LLOYDS	SM	07-Jun-2023	53.95	55.00	56.00	50.05	50.50	50.55	53.70	102000	54.78	31	90000	88.24
LODHA	EQ	07-Jun-2023	573.95	573.90	599.50	563.10	593.00	593.70	583.56	2524710	14733.29	31599	1014929	40.20
LOKESHMACH	EQ	07-Jun-2023	153.00	151.45	156.50	151.45	154.10	154.85	154.76	140287	217.10	2743	68935	49.14
LOTUSEYE	EQ	07-Jun-2023	75.35	77.90	80.20	75.35	78.05	79.05	78.49	35978	28.24	651	22366	62.17
LOVABLE	EQ	07-Jun-2023	109.70	109.95	111.40	107.55	109.55	108.15	109.57	29022	31.80	719	18364	63.28
LOYALTEX	EQ	07-Jun-2023	670.65	680.05	685.00	643.35	678.80	674.90	671.40	587	3.94	109	299	50.94
LPDC	EQ	07-Jun-2023	5.85	5.90	5.90	5.65	5.75	5.80	5.82	45688	2.66	238	32350	70.81
LRRPL	SM	07-Jun-2023	64.00	64.00	64.00	62.85	62.85	62.85	63.43	42000	26.64	7	36000	85.71
LSIL	EQ	07-Jun-2023	26.65	26.80	28.10	26.70	27.55	27.75	27.49	12950997	3560.26	16681	5668152	43.77
LT	EQ	07-Jun-2023	2277.95	2278.00	2318.00	2278.00	2316.00	2315.50	2304.52	2128603	49053.99	122375	1470071	69.06
LTGILTBEES	EQ	07-Jun-2023	24.22	24.23	24.25	24.22	24.25	24.24	24.24	70514	17.09	118	68451	97.07
LTIM	EQ	07-Jun-2023	4884.85	4915.00	4938.75	4860.30	4915.00	4902.25	4892.54	286467	14015.50	28952	153790	53.69
LTTS	EQ	07-Jun-2023	3842.10	3879.90	3894.70	3855.00	3866.00	3870.35	3875.06	104771	4059.94	10011	29533	28.19
LUMAXIND	EQ	07-Jun-2023	2067.25	2052.00	2107.30	2035.60	2075.00	2067.75	2066.64	16016	330.99	3924	8534	53.28
LUMAXTECH	EQ	07-Jun-2023	351.25	351.90	355.50	342.10	343.90	344.60	347.60	165287	574.54	5227	71833	43.46
LUPIN	EQ	07-Jun-2023	821.65	823.50	827.40	812.70	819.05	817.65	818.16	548880	4490.73	23399	205003	37.35
LUXIND	EQ	07-Jun-2023	1496.65	1500.00	1517.60	1500.00	1508.00	1505.55	1508.20	20506	309.27	2600	10463	51.02
LXCHEM	EQ	07-Jun-2023	271.35	273.50	277.65	271.50	272.00	272.40	273.89	629635	1724.52	13853	259973	41.29
LYKALABS	EQ	07-Jun-2023	111.90	112.10	112.95	108.25	108.90	108.85	110.58	484220	535.43	5296	177047	36.56
LYPSAGEMS	EQ	07-Jun-2023	4.25	4.40	4.45	4.00	4.30	4.30	4.30	31211	1.34	89	20859	66.83
M&M	EQ	07-Jun-2023	1411.20	1422.80	1422.80	1395.00	1409.00	1406.40	1405.42	2491079	35010.09	85909	1685533	67.66
M&MFIN	EQ	07-Jun-2023	294.20	294.00	294.90	290.15	291.60	291.65	292.01	3112434	9088.75	28219	1769770	56.86
M&MFIN	N2	07-Jun-2023	1030.00	1030.05	1034.00	1027.00	1029.92	1029.01	1028.11	3688	37.92	33	3353	90.92
MAANALU	EQ	07-Jun-2023	299.30	309.00	326.00	284.20	310.90	314.35	309.14	1724767	5332.00	42159	362626	21.02
MACPOWER	EQ	07-Jun-2023	285.35	291.00	291.95	284.40	289.80	287.75	288.17	11268	32.47	730	7142	63.38
MADHAV	EQ	07-Jun-2023	41.95	42.60	43.95	41.95	42.20	42.30	42.86	14848	6.36	241	10756	72.44
MADHAVBAUG	SM	07-Jun-2023	251.30	250.00	250.00	250.00	250.00	250.00	250.00	800	2.00	1	800	100.00
MADHUCON	EQ	07-Jun-2023	4.55	4.55	4.75	4.50	4.70	4.65	4.65	102267	4.75	149	65874	64.41
MADRASFERT	EQ	07-Jun-2023	72.55	73.10	75.20	72.60	74.35	74.50	73.92	1713808	1266.85	9421	591091	34.49
MAESGETF	EQ	07-Jun-2023	30.25	30.25	30.46	30.24	30.35	30.40	30.34	162292	49.23	72	152271	93.83
MAFANG	EQ	07-Jun-2023	60.68	60.80	61.17	60.71	60.71	61.00	60.92	290513	176.99	2392	217385	74.83
MAFSETF	EQ	07-Jun-2023	19.71	19.87	19.87	19.71	19.77	19.76	19.75	184579	36.45	597	163933	88.81
MAGADSUGAR	EQ	07-Jun-2023	358.40	361.70	405.00	358.25	387.90	388.00	388.68	164301	638.61	6504	52490	31.95
MAGNUM	BE	07-Jun-2023	39.45	39.90	39.90	37.50	39.25	38.90	38.19	218682	83.52	480	-	-
MAGOLDETF	EQ	07-Jun-2023	59.75	59.80	60.10	59.20	59.30	59.30	59.50	1525	0.91	68	1251	82.03
MAGS813ETF	EQ	07-Jun-2023	24.64	24.30	24.69	24.30	24.36	24.36	24.59	7	0.00	3	5	71.43
MAHABANK	EQ	07-Jun-2023	30.40	30.45	31.10	30.45	30.60	30.70	30.77	10538248	3242.50	11556	3287332	31.19
MAHAPEXLTD	EQ	07-Jun-2023	101.05	102.90	120.00	101.10	106.10	107.90	114.10	198839	226.87	2797	35853	18.03
MAHASTEEL	EQ	07-Jun-2023	68.35	69.65	72.25	67.90	72.15	71.70	70.35	68120	47.92	933	43793	64.29
MAHEPC	EQ	07-Jun-2023	100.65	101.50	111.50	100.70	108.00	108.80	108.37	510043	552.75	5085	256798	50.35
MAHESHWARI	EQ	07-Jun-2023	79.25	79.00	80.50	79.00	79.00	79.15	79.67	39650	31.59	277	29623	74.71
MAHICKRA	SM	07-Jun-2023	85.10	81.50	86.80	81.30	83.00	83.15	82.87	9000	7.46	6	7500	83.33
MAHINDCIE	EQ	07-Jun-2023	492.20	495.50	515.00	495.25	508.00	506.20	505.24	2312088	11681.56	43513	670423	29.00
MAHKTECH	EQ	07-Jun-2023	13.55	13.69	14.10	13.57	13.78	13.75	13.86	847785	117.53	1031	613440	72.36
MAHLIFE	EQ	07-Jun-2023	455.30	457.40	468.00	450.00	463.05	463.90	462.36	436792	2019.53	13831	257550	58.96
MAHLOG	EQ	07-Jun-2023	360.05	360.10	371.20	360.10	361.80	362.00	364.30	213143	776.49	10415	134271	63.00
MAHSCOOTER	EQ	07-Jun-2023	5345.35	5345.30	5409.00	5345.30	5375.00	5376.15	5377.88	3553	191.08	671	2783	78.33
MAHSEAMLES	EQ	07-Jun-2023	482.30	484.75	488.00	479.00	486.00	487.00	485.29	488152	2368.97	21994	324137	66.40
MAITHANALL	EQ	07-Jun-2023	980.70	985.65	996.00	975.00	975.00	978.45	984.79	30361	298.99	2993	17341	57.12
MAKS	SM	07-Jun-2023	35.00	33.25	33.25	33.25	33.25	33.25	33.25	6000	2.00	1	6000	100.00
MALLCOM	EQ	07-Jun-2023	933.65	930.75	985.00	930.00	955.00	953.40	959.58	15781	151.43	1334	11305	71.64
MALUPAPER	EQ	07-Jun-2023	34.15	33.70	34.45	33.50	34.20	34.10	33.95	18435	6.26	198	9812	53.22
MAM150ETF	EQ	07-Jun-2023	12.79	13.15	13.15	12.84	12.97	12.97	12.97	872980	113.26	440	849525	97.31
MAMFGETF	EQ	07-Jun-2023	89.53	89.53	90.34	89.51	90.33	90.16	89.89	4560	4.10	91	3362	73.73
MAN50ETF	EQ	07-Jun-2023	195.45	196.03	197.43	195.40	196.76	197.02	196.66	194882	383.26	149	141353	72.53
MANAKALUCO	EQ	07-Jun-2023	23.60	23.60	24.05	23.25	23.40	23.45	23.59	117556	27.74	1097	76216	64.83
MANAKCOAT	EQ	07-Jun-2023	17.10	17.10	18.05	16.95	18.00	17.85	17.66	319222	56.36	875	282565	88.52
MANAKSIA	EQ	07-Jun-2023	176.60	176.60	188.80	176.10	183.50	183.15	183.22	922442	1690.12	13279	381928	41.40
MANAKSTEEL	EQ	07-Jun-2023	36.75	37.00	42.00	37.00	39.90	39.85	40.00	818102	327.27	3285	395591	48.35
MANALIPETC	EQ	07-Jun-2023	66.80	67.20	67.90	66.80	67.70	67.55	67.31	366810	246.90	3161	173957	47.42
MANAPPURAM	EQ	07-Jun-2023	109.90	110.00	113.50	109.80	113.05	113.00	111.99	22503935	25201.63	49533	14570596	64.75
MANAV	SM	07-Jun-2023	15.40	16.15	16.15	16.15	16.15	16.15	16.15	4000	0.65	1	4000	100.00
MANGALAM	EQ	07-Jun-2023	104.80	106.15	106.30	104.75	105.00	105.15	105.56	34852	36.79	488	12092	34.70
MANGCHEFER	EQ	07-Jun-2023	94.70	95.50	96.95	94.45	94.45	94.90	95.31	190624	181.68	1557	132659	69.59
MANGLMCEM	EQ	07-Jun-2023	334.45	337.90	342.15	326.00	328.00	326.80	329.60	344795	1136.43	4804	292078	84.71
MANINDS	EQ	07-Jun-2023	137.50	139.00	144.40	138.35	140.70	140.85	141.98	518232	735.80	9148	176606	34.08
MANINFRA	EQ	07-Jun-2023	100.70	102.50	103.40	101.85	102.90	102.85	102.64	1274225	1307.87	7076	756376	59.36
MANKIND	EQ	07-Jun-2023	1488.50	1489.95	1518.90	1473.00	1481.00	1486.15	1494.53	542372	8105.91	22188	209141	38.56
MANOMAY	BE	07-Jun-2023	135.00	135.00	135.00	135.00	135.00	135.00	135.00	40	0.05	1	-	-
MANORAMA	BE	07-Jun-2023	1455.40	1474.90	1479.00	1419.00	1425.00	1433.15	1442.75	1711	24.69	194	-	-
MANORG	EQ	07-Jun-2023	424.15	424.15	437.90	420.00	423.95	423.05	427.51	9783	41.82	586	6353	64.94
MANUGRAPH	EQ	07-Jun-2023	17.95	17.75	18.20	17.40	17.90	17.85	17.85	41961	7.49	326	34729	82.76
MANV30F	EQ	07-Jun-2023	139.96	140.00	141.99	140.00	141.99	141.99	141.27	6342	8.96	14	6282	99.05
MANXT50	EQ	07-Jun-2023	429.73	431.30	434.98	430.93	433.62	434.55	434.51	15404	66.93	53	15332	99.53
MANYAVAR	EQ	07-Jun-2023	1283.15	1283.15	1316.95	1272.60	1288.95	1290.35	1295.48	267502	3465.44	17017	150481	56.25
MAPMYINDIA	EQ	07-Jun-2023	1138.10	1145.00	1172.00	1144.55	1166.00	1166.20	1163.53	164088	1909.21	23674	90960	55.43
MARALOVER	EQ	07-Jun-2023	55.05	55.65	56.25	54.10	55.30	55.05	55.66	24992	13.91	278	19210	76.86
MARATHON	EQ	07-Jun-2023	329.75	333.00	334.40	326.15	327.00	329.35	330.30	45360	149.83	3812	22372	49.32
MARICO	EQ	07-Jun-2023	542.75	545.40	552.00	544.20	550.05	549.80	549.81	1074463	5907.52	27263	603961	56.21
MARINE	EQ	07-Jun-2023	51.75	52.70	54.00	51.90	52.40	52.25	53.03	817556	433.55	4428	496680	60.75
MARKSANS	EQ	07-Jun-2023	89.55	89.70	92.80	88.55	89.40	89.30	91.11	7775430	7084.28	27376	2412217	31.02
MARSHALL	BE	07-Jun-2023	64.55	67.45	67.45	62.10	63.25	63.15	64.17	61233	39.29	260	-	-
MARUTI	EQ	07-Jun-2023	9736.20	9788.00	9800.00	9650.50	9673.00	9707.50	9729.88	453747	44149.06	64634	253815	55.94
MASFIN	EQ	07-Jun-2023	782.55	789.00	798.00	780.15	790.00	783.95	790.36	33296	263.16	3121	17713	53.20
MASKINVEST	BE	07-Jun-2023	58.75	58.50	58.50	58.50	58.50	58.50	58.50	50	0.03	1	-	-
MASPTOP50	EQ	07-Jun-2023	30.97	30.99	31.36	30.95	31.08	31.13	31.04	252119	78.27	514	230773	91.53
MASTEK	EQ	07-Jun-2023	2019.80	2029.90	2049.00	2010.85	2016.20	2017.50	2025.88	59115	1197.60	6039	26905	45.51
MATRIMONY	EQ	07-Jun-2023	663.20	666.55	671.00	648.00	663.10	664.00	659.65	21978	144.98	3880	11729	53.37
MAWANASUG	EQ	07-Jun-2023	95.75	95.75	99.50	87.20	95.90	95.95	95.20	1177616	1121.07	11297	243239	20.66
MAXHEALTH	EQ	07-Jun-2023	523.90	526.95	565.00	526.75	561.00	559.85	553.34	6091207	33704.94	87487	3239561	53.18
MAXIND	EQ	07-Jun-2023	105.10	105.65	106.35	103.50	103.50	104.50	105.06	68658	72.13	1245	46724	68.05
MAXVIL	EQ	07-Jun-2023	202.05	202.50	204.85	194.15	196.15	196.40	199.71	160491	320.52	5057	75849	47.26
MAYURUNIQ	EQ	07-Jun-2023	469.20	471.55	479.80	470.15	474.30	475.30	474.95	171686	815.42	3350	153259	89.27
MAZDA	BE	07-Jun-2023	1007.40	1010.00	1026.90	957.05	957.05	957.05	965.15	6479	62.53	405	-	-
MAZDOCK	EQ	07-Jun-2023	1027.00	1031.00	1054.60	1012.00	1035.95	1029.15	1030.67	7342529	75676.95	159830	864858	11.78
MBAPL	EQ	07-Jun-2023	616.75	621.00	635.00	612.55	631.00	632.25	624.43	28815	179.93	1004	20649	71.66
MBECL	BE	07-Jun-2023	4.50	4.70	4.70	4.70	4.70	4.70	4.70	30784	1.45	42	-	-
MBLINFRA	BE	07-Jun-2023	21.00	21.00	21.75	20.50	21.50	21.50	21.43	47992	10.28	130	-	-
MCDOWELL-N	EQ	07-Jun-2023	867.00	869.90	878.05	866.35	874.35	875.45	873.30	792531	6921.20	47063	498321	62.88
MCL	EQ	07-Jun-2023	30.95	30.95	31.45	30.65	30.80	31.05	31.19	12743	3.97	155	9049	71.01
MCLEODRUSS	EQ	07-Jun-2023	18.90	19.10	20.75	19.05	19.65	19.60	20.31	1825717	370.78	2891	713757	39.09
MCON	SM	07-Jun-2023	115.90	121.65	121.65	121.60	121.65	121.65	121.64	15000	18.25	5	15000	100.00
MCX	EQ	07-Jun-2023	1469.80	1477.50	1499.90	1469.00	1498.00	1497.40	1488.70	196621	2927.09	17643	93957	47.79
MDL	SM	07-Jun-2023	35.50	36.00	37.00	34.50	35.50	35.50	36.00	14000	5.04	7	14000	100.00
MEDANTA	EQ	07-Jun-2023	611.60	615.45	615.45	599.00	607.75	607.55	606.96	439431	2667.18	24872	195144	44.41
MEDICAMEQ	EQ	07-Jun-2023	699.90	706.95	711.80	685.00	685.00	687.55	697.39	10958	76.42	1118	7210	65.80
MEDICO	EQ	07-Jun-2023	83.10	84.30	85.90	82.40	84.90	83.50	83.68	116629	97.59	874	83372	71.48
MEDPLUS	EQ	07-Jun-2023	819.75	834.00	847.35	820.00	829.50	826.90	829.45	163620	1357.14	8053	65259	39.88
MEGASOFT	EQ	07-Jun-2023	32.45	32.45	32.60	31.80	32.00	32.05	32.21	82188	26.47	504	58919	71.69
MEGASTAR	EQ	07-Jun-2023	328.30	330.05	335.00	321.25	326.00	326.70	328.08	28868	94.71	3820	13583	47.05
MELSTAR	BZ	07-Jun-2023	2.75	2.85	2.85	2.65	2.65	2.65	2.66	5120	0.14	13	-	-
MENONBE	EQ	07-Jun-2023	138.95	139.25	143.80	139.25	141.05	140.45	141.23	152203	214.95	2171	68931	45.29
MEP	EQ	07-Jun-2023	13.20	13.50	15.80	13.05	14.35	14.45	15.00	3502972	525.27	4935	1006401	28.73
METALFORGE	BZ	07-Jun-2023	3.20	3.35	3.35	3.05	3.20	3.20	3.05	3151	0.10	21	-	-
METROBRAND	EQ	07-Jun-2023	972.25	972.30	990.00	959.00	987.90	981.70	975.78	151532	1478.62	10783	92683	61.16
METROPOLIS	EQ	07-Jun-2023	1315.60	1315.75	1328.30	1303.00	1310.00	1311.60	1313.46	143434	1883.95	15565	42509	29.64
MFL	EQ	07-Jun-2023	1096.70	1093.00	1093.00	1060.00	1066.90	1067.65	1073.46	197594	2121.10	12644	52853	26.75
MFSL	EQ	07-Jun-2023	688.15	691.80	714.45	689.75	702.00	703.30	705.84	1021061	7207.01	31646	124897	12.23
MGEL	BE	07-Jun-2023	21.10	21.20	21.40	20.55	20.65	20.80	20.90	15370	3.21	116	-	-
MGL	EQ	07-Jun-2023	1027.65	1033.00	1035.00	1026.00	1035.00	1030.05	1030.15	122165	1258.48	5329	46025	37.67
MHHL	SM	07-Jun-2023	54.80	54.80	55.95	54.80	55.95	55.95	55.21	15000	8.28	5	12000	80.00
MHLXMIRU	EQ	07-Jun-2023	237.80	241.30	246.00	239.90	242.00	240.85	243.02	53266	129.45	1453	32556	61.12
MHRIL	EQ	07-Jun-2023	305.75	306.95	310.90	302.00	303.50	303.15	306.03	222641	681.34	7513	119755	53.79
MICEL	BE	07-Jun-2023	19.80	19.80	19.95	19.05	19.35	19.20	19.35	138576	26.82	391	-	-
MID150BEES	EQ	07-Jun-2023	130.09	132.95	132.95	130.06	131.99	131.83	131.45	121841	160.16	2500	79827	65.52
MIDHANI	EQ	07-Jun-2023	241.20	242.00	244.70	235.65	235.65	236.45	240.05	825727	1982.15	13386	372218	45.08
MILTON	SM	07-Jun-2023	27.05	28.40	28.40	28.30	28.30	28.30	28.35	8800	2.49	2	8800	100.00
MINDACORP	EQ	07-Jun-2023	295.40	295.00	296.65	287.00	290.50	290.00	290.88	1056371	3072.81	19355	521025	49.32
MINDPOOL	SM	07-Jun-2023	47.95	45.55	50.30	45.55	50.30	50.30	46.14	8000	3.69	8	7000	87.50
MINDSPACE	RR	07-Jun-2023	304.14	304.99	305.78	303.11	304.96	304.39	304.87	408400	1245.11	3117	395800	96.91
MINDTECK	EQ	07-Jun-2023	138.10	139.90	144.50	136.15	138.50	137.75	140.60	112804	158.60	2400	34674	30.74
MIRCELECTR	EQ	07-Jun-2023	12.65	12.75	13.15	12.75	13.10	13.00	13.01	668899	87.02	963	541763	80.99
MIRZAINT	BE	07-Jun-2023	55.05	55.00	55.00	52.30	52.30	52.40	52.66	666538	351.03	6131	-	-
MITCON	EQ	07-Jun-2023	69.15	71.45	71.45	69.15	69.80	70.10	69.60	16957	11.80	258	14808	87.33
MITTAL	BE	07-Jun-2023	12.90	13.30	13.30	12.75	12.85	13.00	13.00	85308	11.09	90	-	-
MMFL	EQ	07-Jun-2023	862.05	869.00	869.00	853.00	860.00	857.55	862.59	9782	84.38	1160	5795	59.24
MMP	BE	07-Jun-2023	172.65	173.05	173.05	164.05	167.95	165.20	166.07	17446	28.97	248	-	-
MMTC	EQ	07-Jun-2023	30.45	30.45	32.20	30.45	31.70	31.55	31.63	6514627	2060.49	13947	2096056	32.17
MODIRUBBER	BE	07-Jun-2023	62.50	62.40	65.25	62.40	64.75	64.75	64.36	1415	0.91	18	-	-
MODISONLTD	EQ	07-Jun-2023	71.45	72.15	75.50	71.00	74.45	74.50	73.94	149180	110.31	1552	96467	64.66
MOGSEC	EQ	07-Jun-2023	52.25	52.29	52.36	52.26	52.34	52.33	52.29	6985	3.65	15	5777	82.71
MOHEALTH	EQ	07-Jun-2023	24.20	24.70	24.75	23.75	24.56	24.55	24.40	5700	1.39	64	4580	80.35
MOHITIND	EQ	07-Jun-2023	15.45	15.75	15.75	15.10	15.15	15.15	15.27	17730	2.71	108	12385	69.85
MOIL	EQ	07-Jun-2023	160.40	161.25	161.45	159.30	159.60	160.10	160.77	133151	214.07	2823	80481	60.44
MOKSH	EQ	07-Jun-2023	10.10	10.20	10.25	10.00	10.15	10.20	10.16	115622	11.75	354	77942	67.41
MOL	EQ	07-Jun-2023	87.25	87.55	89.75	87.45	87.85	87.75	88.57	770590	682.48	5287	417611	54.19
MOLDTECH	EQ	07-Jun-2023	338.55	340.95	343.00	327.60	339.00	338.10	334.49	135381	452.83	6470	69727	51.50
MOLDTKPAC	EQ	07-Jun-2023	960.60	966.00	994.00	960.00	978.10	990.35	983.99	62604	616.02	4662	45541	72.74
MOLOWVOL	EQ	07-Jun-2023	26.22	26.23	26.48	26.23	26.35	26.35	26.37	619	0.16	28	563	90.95
MOM100	EQ	07-Jun-2023	36.02	36.34	36.47	35.80	36.47	36.40	36.38	93249	33.93	866	76453	81.99
MOM50	EQ	07-Jun-2023	187.63	188.00	189.65	187.90	188.55	188.93	188.25	1314	2.47	41	1298	98.78
MOMENTUM	EQ	07-Jun-2023	20.93	21.00	21.11	20.66	20.96	20.94	20.88	6232	1.30	95	4456	71.50
MOMOMENTUM	EQ	07-Jun-2023	41.87	42.38	42.38	41.81	42.18	42.17	42.08	33357	14.04	94	30503	91.44
MON100	EQ	07-Jun-2023	116.43	116.35	116.86	116.24	116.25	116.26	116.31	994250	1156.39	3787	866539	87.16
MONARCH	EQ	07-Jun-2023	212.10	214.40	214.45	211.05	211.20	212.55	213.87	45927	98.22	515	3013	6.56
MONQ50	EQ	07-Jun-2023	52.85	52.50	53.30	52.50	53.30	53.19	53.18	36266	19.29	176	31975	88.17
MONTECARLO	EQ	07-Jun-2023	803.40	807.50	817.70	793.00	806.00	806.45	803.49	46533	373.89	3762	21938	47.15
MOQUALITY	EQ	07-Jun-2023	127.60	128.33	129.36	128.33	129.36	129.36	129.32	68	0.09	6	62	91.18
MORARJEE	EQ	07-Jun-2023	18.00	18.00	18.70	17.65	18.50	18.45	18.30	13833	2.53	185	8640	62.46
MOREPENLAB	EQ	07-Jun-2023	27.15	27.20	27.70	26.90	27.00	27.10	27.24	3540983	964.56	8077	1473527	41.61
MOS	SM	07-Jun-2023	105.05	105.00	106.50	103.00	104.05	104.05	104.52	27200	28.43	16	20800	76.47
MOTHERSON	EQ	07-Jun-2023	80.40	80.70	80.95	79.95	80.85	80.50	80.36	6681524	5369.00	27300	4062289	60.80
MOTILALOFS	EQ	07-Jun-2023	662.85	666.85	686.00	658.45	672.90	676.80	673.77	217683	1466.68	11083	101449	46.60
MOTOGENFIN	EQ	07-Jun-2023	28.25	29.05	31.05	28.25	30.40	29.50	30.33	36072	10.94	195	9943	27.56
MOVALUE	EQ	07-Jun-2023	51.66	52.00	52.32	51.69	52.32	52.23	51.92	444	0.23	25	408	91.89
MOXSH	SM	07-Jun-2023	128.10	126.00	128.55	126.00	128.50	128.50	128.11	4800	6.15	6	4800	100.00
MPHASIS	EQ	07-Jun-2023	1914.40	1923.95	1934.00	1903.25	1907.00	1908.75	1913.83	489623	9370.53	23332	257704	52.63
MPSLTD	EQ	07-Jun-2023	1168.40	1180.00	1278.00	1168.35	1260.00	1247.60	1232.42	243774	3004.32	21244	47401	19.44
MRF	EQ	07-Jun-2023	96636.25	97000.00	99230.50	96775.15	97550.00	97553.10	98006.46	10781	10566.08	6669	2761	25.61
MRO-TEK	EQ	07-Jun-2023	53.05	54.80	54.80	53.00	53.00	53.50	53.78	12804	6.89	362	4485	35.03
MRPL	EQ	07-Jun-2023	65.10	65.30	66.30	64.10	65.15	65.30	65.38	5517053	3607.16	13566	1736392	31.47
MSPL	EQ	07-Jun-2023	8.65	8.65	9.60	8.55	9.25	9.30	9.07	903521	81.97	1627	608195	67.31
MSTCLTD	EQ	07-Jun-2023	305.40	307.00	311.50	305.90	307.55	308.20	308.95	221089	683.05	5218	113301	51.25
MSUMI	EQ	07-Jun-2023	58.00	58.30	58.30	57.25	57.65	57.55	57.91	5829437	3375.85	21581	4338402	74.42
MTARTECH	EQ	07-Jun-2023	1929.25	1948.90	1948.90	1926.00	1931.45	1928.35	1933.10	162552	3142.29	14239	72127	44.37
MTEDUCARE	BE	07-Jun-2023	4.30	4.30	4.50	4.25	4.30	4.45	4.40	19603	0.86	67	-	-
MTNL	EQ	07-Jun-2023	19.95	19.90	22.80	19.90	22.05	22.05	21.77	23248809	5061.93	25210	5179853	22.28
MUKANDLTD	EQ	07-Jun-2023	127.30	127.70	129.25	125.30	128.20	128.40	127.63	168741	215.36	2365	105769	62.68
MUKTAARTS	EQ	07-Jun-2023	51.35	52.00	52.40	50.80	50.90	51.00	51.35	6474	3.32	137	5756	88.91
MUNJALAU	EQ	07-Jun-2023	52.60	53.05	53.85	51.75	52.15	51.95	52.92	236656	125.25	2196	129916	54.90
MUNJALSHOW	EQ	07-Jun-2023	124.10	126.65	132.35	125.50	126.60	126.75	128.68	1238309	1593.44	28382	435426	35.16
MURUDCERA	EQ	07-Jun-2023	45.65	45.50	47.55	45.30	46.00	46.35	46.67	282538	131.85	1815	161261	57.08
MUTHOOTCAP	EQ	07-Jun-2023	367.75	370.90	377.00	363.00	363.00	367.35	369.00	56113	207.06	3336	23325	41.57
MUTHOOTFIN	EQ	07-Jun-2023	1126.65	1133.90	1133.90	1121.45	1128.30	1127.65	1126.32	155109	1747.02	11032	71226	45.92
NABARD	N1	07-Jun-2023	1124.10	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	100	1.15	1	100	100.00
NABARD	N2	07-Jun-2023	1155.25	1154.99	1154.99	1146.60	1151.00	1148.86	1148.12	1044	11.99	22	542	51.92
NACLIND	EQ	07-Jun-2023	98.35	99.95	99.95	96.50	97.00	97.00	98.19	119288	117.13	1623	88037	73.80
NAGAFERT	EQ	07-Jun-2023	10.25	10.25	10.40	9.75	10.00	10.05	9.90	1625342	160.98	1743	1030597	63.41
NAGREEKCAP	EQ	07-Jun-2023	20.10	21.45	21.50	19.80	20.00	20.35	20.49	10167	2.08	111	7141	70.24
NAGREEKEXP	EQ	07-Jun-2023	49.20	49.90	50.50	47.30	47.95	47.85	48.71	49435	24.08	606	30066	60.82
NAHARCAP	EQ	07-Jun-2023	273.85	277.50	277.85	273.05	273.35	274.85	275.23	11342	31.22	300	7053	62.18
NAHARINDUS	EQ	07-Jun-2023	108.45	110.80	114.80	109.15	110.50	110.40	111.83	119993	134.19	1929	59514	49.60
NAHARPOLY	EQ	07-Jun-2023	243.70	246.50	246.50	241.35	243.00	242.40	244.01	25856	63.09	1482	16880	65.28
NAHARSPING	EQ	07-Jun-2023	274.75	278.00	283.75	275.10	278.00	277.75	278.11	47414	131.86	2510	22326	47.09
NAM-INDIA	EQ	07-Jun-2023	255.15	257.10	258.00	255.15	255.95	256.55	256.77	336709	864.55	7184	194171	57.67
NARMADA	EQ	07-Jun-2023	20.20	20.00	20.45	19.80	20.35	20.05	20.00	15599	3.12	302	10456	67.03
NATCOPHARM	EQ	07-Jun-2023	620.30	620.40	625.40	620.35	622.50	622.45	623.07	271111	1689.21	7903	181457	66.93
NATHBIOGEN	EQ	07-Jun-2023	190.95	194.00	198.00	188.00	190.00	189.40	193.52	77992	150.93	2153	48442	62.11
NATIONALUM	EQ	07-Jun-2023	83.50	83.90	84.65	83.40	84.35	84.35	84.05	5451487	4581.89	16935	2968572	54.45
NAUKRI	EQ	07-Jun-2023	4116.30	4148.00	4200.00	4130.00	4185.00	4184.35	4164.80	248613	10354.23	27071	90947	36.58
NAVA	EQ	07-Jun-2023	267.25	270.95	294.30	269.10	292.00	292.05	284.19	4349574	12361.12	55305	1165690	26.80
NAVINFLUOR	EQ	07-Jun-2023	4627.40	4645.60	4723.95	4620.00	4711.00	4705.80	4692.27	199220	9347.95	17417	114316	57.38
NAVKARCORP	EQ	07-Jun-2023	55.90	56.25	58.30	56.20	57.30	56.95	57.44	834246	479.20	3764	450147	53.96
NAVNETEDUL	EQ	07-Jun-2023	124.55	124.55	128.25	124.50	126.75	126.85	126.95	308535	391.69	2458	219138	71.03
NAZARA	EQ	07-Jun-2023	630.75	630.95	638.00	624.00	628.00	627.75	630.19	114889	724.02	5535	47150	41.04
NBCC	EQ	07-Jun-2023	42.40	42.40	43.25	42.35	42.55	42.55	42.72	7563325	3230.71	12126	3854215	50.96
NBIFIN	EQ	07-Jun-2023	1501.40	1499.80	1500.00	1490.00	1490.00	1490.15	1495.48	41	0.61	10	38	92.68
NCC	EQ	07-Jun-2023	125.60	126.65	126.95	121.90	122.60	122.50	123.90	3921514	4858.66	37351	1847475	47.11
NCLIND	EQ	07-Jun-2023	190.70	190.95	194.45	190.95	194.00	192.55	192.73	72637	139.99	2535	43133	59.38
NDGL	BE	07-Jun-2023	1779.35	1762.50	1800.00	1757.00	1761.30	1765.25	1770.08	343	6.07	74	-	-
NDL	EQ	07-Jun-2023	20.40	20.70	21.45	20.15	20.25	20.20	20.58	404613	83.28	1077	319192	78.89
NDLVENTURE	BE	07-Jun-2023	121.25	121.00	123.75	119.60	123.00	120.25	120.32	11338	13.64	77	-	-
NDRAUTO	EQ	07-Jun-2023	808.90	820.00	821.95	802.00	803.50	804.30	807.40	13332	107.64	1034	8580	64.36
NDTV	EQ	07-Jun-2023	236.30	239.00	241.00	234.30	237.35	237.40	237.60	489270	1162.51	6740	241248	49.31
NECCLTD	EQ	07-Jun-2023	19.95	20.15	20.25	19.60	19.95	19.95	19.84	143714	28.52	506	104038	72.39
NECLIFE	EQ	07-Jun-2023	17.30	17.30	17.85	17.20	17.70	17.60	17.63	249943	44.06	662	146372	58.56
NELCAST	EQ	07-Jun-2023	97.80	98.30	99.80	96.70	98.55	98.35	98.14	161182	158.18	2547	78044	48.42
NELCO	EQ	07-Jun-2023	718.95	717.45	732.90	695.70	710.00	711.40	715.48	829277	5933.33	28462	148681	17.93
NEOGEN	EQ	07-Jun-2023	1601.15	1607.00	1636.00	1590.65	1595.00	1595.90	1615.52	44108	712.57	6459	19682	44.62
NESCO	EQ	07-Jun-2023	642.65	648.70	654.90	639.50	645.40	647.05	649.74	207297	1346.90	7999	125903	60.74
NESTLEIND	EQ	07-Jun-2023	21705.40	21749.90	22424.75	21749.90	22355.30	22367.75	22264.28	156812	34913.06	30498	88274	56.29
NETF	EQ	07-Jun-2023	197.91	199.88	199.88	196.01	197.50	197.11	197.03	944	1.86	71	598	63.35
NETWORK18	EQ	07-Jun-2023	65.35	65.55	67.50	65.35	66.60	66.75	66.78	2279040	1521.99	6894	910250	39.94
NEULANDLAB	EQ	07-Jun-2023	2912.30	2915.00	3000.00	2902.15	2985.00	2986.20	2958.50	51214	1515.17	9793	25591	49.97
NEWGEN	EQ	07-Jun-2023	683.75	688.40	692.10	669.55	677.00	675.05	677.58	201767	1367.13	10341	88176	43.70
NEXTMEDIA	EQ	07-Jun-2023	5.85	5.85	5.95	5.55	5.90	5.80	5.73	21343	1.22	53	15876	74.39
NFL	EQ	07-Jun-2023	72.00	72.70	73.00	71.50	71.70	71.80	72.15	4757891	3432.75	11921	1494054	31.40
NGIL	BE	07-Jun-2023	57.00	58.00	58.95	57.00	58.75	58.65	57.26	45302	25.94	101	-	-
NGLFINE	EQ	07-Jun-2023	1459.55	1451.05	1540.85	1440.00	1538.00	1521.60	1491.33	6034	89.99	1057	4414	73.15
NH	EQ	07-Jun-2023	900.45	907.85	943.00	902.80	923.05	924.30	929.56	423508	3936.74	23679	164001	38.72
NHAI	N2	07-Jun-2023	1153.05	1153.05	1155.79	1147.50	1152.50	1152.93	1150.17	1462	16.82	19	862	58.96
NHAI	N4	07-Jun-2023	1036.01	1061.91	1061.91	1061.91	1061.91	1061.91	1061.91	5	0.05	1	5	100.00
NHAI	N6	07-Jun-2023	1190.12	1194.80	1194.80	1187.50	1190.00	1190.00	1188.91	1190	14.15	21	1046	87.90
NHAI	N8	07-Jun-2023	1048.97	1050.00	1054.00	1050.00	1054.00	1054.00	1053.41	753	7.93	12	642	85.26
NHAI	NA	07-Jun-2023	1166.00	1168.00	1168.00	1163.29	1163.29	1163.29	1163.57	1001	11.65	9	1000	99.90
NHAI	NE	07-Jun-2023	1189.00	1181.10	1181.10	1180.10	1180.10	1180.56	1180.56	77	0.91	7	72	93.51
NHBTF2014	N6	07-Jun-2023	6683.00	6683.00	6683.00	6683.00	6683.00	6683.00	6683.00	4	0.27	2	4	100.00
NHBTF2023	N6	07-Jun-2023	5919.00	5890.05	5925.00	5890.05	5900.00	5900.00	5917.32	130	7.69	3	130	100.00
NHIT	IV	07-Jun-2023	114.00	114.00	114.00	114.00	114.00	114.00	114.00	200000	228.00	1	200000	100.00
NHIT	N1	07-Jun-2023	309.00	309.00	309.00	307.95	308.30	308.30	308.83	2209	6.82	21	2179	98.64
NHIT	N3	07-Jun-2023	417.05	417.10	417.10	417.10	417.10	417.10	417.10	160	0.67	3	160	100.00
NHPC	EQ	07-Jun-2023	44.55	44.50	45.10	43.85	44.00	43.95	44.36	10688660	4741.82	20000	5290390	49.50
NIACL	EQ	07-Jun-2023	118.25	120.90	122.50	120.05	121.30	121.20	121.23	1648582	1998.65	11465	407058	24.69
NIBL	EQ	07-Jun-2023	17.95	17.55	18.90	17.55	18.85	18.50	18.55	44671	8.29	165	29622	66.31
NIDAN	SM	07-Jun-2023	41.75	42.00	42.90	41.65	42.00	41.80	42.00	17000	7.14	17	15000	88.24
NIF100BEES	EQ	07-Jun-2023	192.96	192.91	195.00	192.91	195.00	194.08	193.70	5153	9.98	164	2519	48.88
NIFTYBEES	EQ	07-Jun-2023	204.04	205.39	205.45	203.92	205.22	205.34	204.90	2134360	4373.41	25383	1843201	86.36
NIFTYQLITY	EQ	07-Jun-2023	15.31	15.49	15.99	15.36	15.50	15.61	15.49	20904	3.24	268	15499	74.14
NIITLTD	EQ	07-Jun-2023	393.35	396.00	409.60	388.00	408.00	405.40	397.53	1119580	4450.70	20143	600317	53.62
NILAINFRA	EQ	07-Jun-2023	5.10	5.15	5.25	5.10	5.20	5.20	5.20	194345	10.11	361	159203	81.92
NILASPACES	EQ	07-Jun-2023	2.65	2.70	2.70	2.65	2.70	2.70	2.68	180904	4.84	193	103366	57.14
NILKAMAL	EQ	07-Jun-2023	2254.10	2255.95	2275.00	2240.00	2275.00	2271.40	2260.17	2513	56.80	620	1544	61.44
NINSYS	EQ	07-Jun-2023	497.05	521.50	521.90	521.50	521.90	521.90	521.90	165	0.86	16	165	100.00
NIPPOBATRY	EQ	07-Jun-2023	383.60	382.00	390.95	376.05	378.85	378.50	380.90	8733	33.26	840	4367	50.01
NIRAJ	EQ	07-Jun-2023	32.90	32.80	32.80	31.20	31.95	31.90	32.03	40979	13.12	594	26141	63.79
NIRMAN	SM	07-Jun-2023	108.95	114.35	114.35	114.35	114.35	114.35	114.35	7200	8.23	6	7200	100.00
NITCO	EQ	07-Jun-2023	18.90	19.35	19.60	18.90	19.10	19.15	19.32	79859	15.43	391	54548	68.31
NITINSPIN	EQ	07-Jun-2023	274.60	279.00	280.60	269.80	269.80	271.80	275.68	367931	1014.30	8083	187063	50.84
NITIRAJ	EQ	07-Jun-2023	78.80	77.05	79.65	77.05	79.20	79.05	78.38	3406	2.67	170	2297	67.44
NKIND	EQ	07-Jun-2023	40.60	40.60	41.00	39.15	41.00	40.95	40.73	1447	0.59	84	1271	87.84
NLCINDIA	EQ	07-Jun-2023	97.35	97.90	99.90	96.85	99.15	99.20	98.39	4291020	4222.01	15344	1685625	39.28
NMDC	EQ	07-Jun-2023	109.20	109.30	109.85	109.10	109.40	109.50	109.48	6481805	7096.58	22939	4259092	65.71
NOCIL	EQ	07-Jun-2023	220.70	221.45	223.35	221.00	221.90	221.50	222.11	211462	469.68	4163	108988	51.54
NOIDATOLL	EQ	07-Jun-2023	6.90	6.95	7.10	6.80	7.00	7.05	7.03	152721	10.74	173	141905	92.92
NOVARTIND	EQ	07-Jun-2023	738.20	737.15	755.00	734.90	751.95	750.85	747.52	48618	363.43	4163	24556	50.51
NPBET	EQ	07-Jun-2023	230.28	225.64	235.00	225.64	229.57	231.42	230.41	653	1.50	25	388	59.42
NPST	SM	07-Jun-2023	715.00	705.00	706.00	705.00	706.00	706.00	705.75	1600	11.29	4	1600	100.00
NRAIL	EQ	07-Jun-2023	298.10	300.00	311.00	299.40	309.75	308.00	307.70	44062	135.58	1143	37681	85.52
NRBBEARING	EQ	07-Jun-2023	184.50	185.00	198.95	184.50	194.90	195.70	193.77	1855277	3594.97	24689	625808	33.73
NRL	EQ	07-Jun-2023	117.80	117.95	118.00	115.00	116.05	115.70	116.61	37543	43.78	521	27247	72.58
NSIL	EQ	07-Jun-2023	2207.35	2208.35	2232.90	2185.30	2190.00	2191.85	2206.23	658	14.52	218	424	64.44
NSLNISP	EQ	07-Jun-2023	45.25	45.40	46.50	43.75	43.85	44.15	45.16	9334846	4215.90	21998	5504892	58.97
NTPC	EQ	07-Jun-2023	175.40	175.95	178.00	175.40	177.90	177.35	176.48	6270083	11065.56	70821	3155998	50.33
NTPC	N1	07-Jun-2023	1049.95	1055.57	1055.57	1055.40	1055.50	1055.50	1055.40	102	1.08	4	102	100.00
NTPC	N7	07-Jun-2023	10.32	10.35	10.35	10.30	10.31	10.31	10.31	48802	5.03	113	37765	77.38
NTPC	NA	07-Jun-2023	1256.00	1256.00	1257.00	1256.00	1257.00	1257.00	1256.25	15	0.19	6	15	100.00
NTPC	NB	07-Jun-2023	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	32	0.34	1	32	100.00
NUCLEUS	EQ	07-Jun-2023	1219.60	1250.00	1260.00	1161.30	1192.00	1183.55	1207.29	270675	3267.83	16090	89381	33.02
NURECA	EQ	07-Jun-2023	388.45	392.70	423.50	392.05	407.55	410.15	413.33	593448	2452.92	19703	111808	18.84
NUVOCO	EQ	07-Jun-2023	359.55	363.60	363.60	357.00	359.05	359.30	359.47	184318	662.57	5349	82595	44.81
NV20BEES	EQ	07-Jun-2023	107.75	108.97	108.97	107.93	108.58	108.60	108.47	10494	11.38	150	6330	60.32
NXST	RR	07-Jun-2023	106.04	106.37	106.84	106.25	106.40	106.46	106.52	321394	342.34	1641	304635	94.79
NYKAA	EQ	07-Jun-2023	134.00	135.00	137.85	132.50	134.10	134.50	135.02	9130590	12328.00	47058	2092137	22.91
OAL	EQ	07-Jun-2023	339.75	341.45	344.80	334.00	334.95	334.75	337.55	29651	100.09	937	23026	77.66
OBCL	EQ	07-Jun-2023	51.85	52.80	62.20	52.50	62.20	62.20	61.28	730800	447.81	3662	211952	29.00
OBEROIRLTY	EQ	07-Jun-2023	985.15	986.45	995.75	975.85	978.45	980.95	984.41	751214	7395.06	22939	419128	55.79
OCCL	EQ	07-Jun-2023	792.05	800.00	810.80	793.00	795.50	796.15	802.76	7934	63.69	777	4737	59.71
OFSS	EQ	07-Jun-2023	3551.45	3579.90	3613.95	3563.30	3594.50	3592.85	3595.57	38921	1399.43	6787	16323	41.94
OIL	EQ	07-Jun-2023	254.15	254.05	255.00	252.55	254.05	254.00	253.97	955430	2426.53	11757	746644	78.15
OILCOUNTUB	EQ	07-Jun-2023	16.90	17.25	20.25	16.80	20.25	20.25	19.70	512945	101.07	1483	226874	44.23
OLECTRA	EQ	07-Jun-2023	775.55	778.40	809.85	767.05	806.00	804.65	792.56	1856757	14715.98	50903	474183	25.54
OMAXAUTO	BE	07-Jun-2023	52.10	52.50	53.50	52.50	53.25	52.90	53.04	12950	6.87	79	-	-
OMAXE	EQ	07-Jun-2023	52.10	52.55	53.80	51.70	52.85	52.95	52.88	240845	127.37	1220	74250	30.83
OMFURN	SM	07-Jun-2023	41.10	39.05	41.00	39.05	39.05	39.05	39.13	104000	40.69	47	94000	90.38
OMINFRAL	EQ	07-Jun-2023	43.00	43.00	45.30	42.45	44.95	44.70	44.51	369632	164.54	1961	247882	67.06
OMKARCHEM	BZ	07-Jun-2023	7.95	8.30	8.30	7.60	8.10	8.10	7.70	27520	2.12	39	-	-
ONELIFECAP	EQ	07-Jun-2023	13.55	13.60	14.15	12.65	13.10	13.10	13.17	101512	13.37	621	63619	62.67
ONEPOINT	EQ	07-Jun-2023	22.60	23.00	23.30	22.50	22.95	22.85	22.79	753339	171.71	1396	540120	71.70
ONGC	EQ	07-Jun-2023	153.65	153.60	154.50	152.55	154.40	153.85	153.51	12180164	18697.80	64890	6804192	55.86
ONMOBILE	EQ	07-Jun-2023	74.50	74.95	75.70	73.65	74.15	74.00	74.73	588149	439.53	4180	309221	52.58
ONWARDTEC	EQ	07-Jun-2023	515.65	519.00	534.40	495.60	498.00	499.35	507.89	102727	521.74	7932	38179	37.17
OPTIEMUS	EQ	07-Jun-2023	229.90	229.00	230.35	225.30	229.90	228.25	228.01	77381	176.44	2840	39333	50.83
ORBTEXP	EQ	07-Jun-2023	151.95	152.25	154.20	150.45	154.10	153.50	152.92	10965	16.77	222	7727	70.47
ORCHPHARMA	BE	07-Jun-2023	414.95	412.00	423.95	412.00	417.00	416.95	419.36	5092	21.35	128	-	-
ORICONENT	EQ	07-Jun-2023	23.15	23.35	23.95	22.90	23.45	23.65	23.48	169541	39.81	696	107007	63.12
ORIENTABRA	EQ	07-Jun-2023	28.70	28.80	29.70	28.30	29.00	28.95	28.94	127984	37.04	638	90469	70.69
ORIENTALTL	EQ	07-Jun-2023	6.85	6.95	7.10	6.65	6.70	6.85	6.93	136476	9.45	232	112156	82.18
ORIENTBELL	EQ	07-Jun-2023	527.85	531.30	541.20	527.20	531.00	530.50	534.75	10840	57.97	947	6980	64.39
ORIENTCEM	EQ	07-Jun-2023	140.70	141.50	143.45	138.70	141.10	140.90	140.53	662761	931.41	7390	325257	49.08
ORIENTELEC	EQ	07-Jun-2023	243.35	244.25	247.50	242.10	246.50	246.60	245.80	212936	523.39	8031	128434	60.32
ORIENTHOT	EQ	07-Jun-2023	87.75	88.45	88.45	87.00	87.70	87.80	87.74	340619	298.88	3209	137502	40.37
ORIENTLTD	EQ	07-Jun-2023	61.80	62.85	65.05	61.20	62.30	63.05	63.45	18588	11.79	450	10176	54.74
ORIENTPPR	EQ	07-Jun-2023	42.80	43.05	43.50	42.70	42.75	42.80	43.08	1337967	576.40	3367	710513	53.10
ORISSAMINE	EQ	07-Jun-2023	2700.85	2715.00	2870.00	2690.05	2773.00	2769.35	2782.30	23120	643.27	3744	8604	37.21
ORTEL	BZ	07-Jun-2023	1.15	1.20	1.20	1.10	1.20	1.20	1.20	999	0.01	12	-	-
ORTINLAB	EQ	07-Jun-2023	19.20	19.20	19.65	18.90	19.00	19.20	19.33	33965	6.56	383	16841	49.58
OSIAHYPER	BE	07-Jun-2023	33.45	33.25	33.25	31.80	31.80	31.80	31.97	100918	32.27	401	-	-
OSWALAGRO	EQ	07-Jun-2023	31.80	32.05	32.40	31.50	31.75	31.75	31.78	79063	25.12	428	48099	60.84
OSWALGREEN	EQ	07-Jun-2023	21.50	21.70	21.90	21.55	21.70	21.75	21.74	159908	34.76	402	125848	78.70
OSWALSEEDS	EQ	07-Jun-2023	383.15	410.00	410.00	376.05	386.00	384.25	381.69	26562	101.39	921	9988	37.60
PAGEIND	EQ	07-Jun-2023	38793.95	38899.95	39388.30	38750.00	39230.00	39272.85	39118.08	32433	12687.17	9309	20763	64.02
PAISALO	EQ	07-Jun-2023	52.95	53.45	53.75	52.80	53.20	53.15	53.12	471950	250.72	2098	338777	71.78
PALASHSECU	EQ	07-Jun-2023	99.50	102.00	119.40	100.50	119.40	119.40	115.96	157662	182.83	2154	46972	29.79
PALREDTEC	EQ	07-Jun-2023	136.25	137.25	137.25	135.00	135.50	135.60	135.78	11533	15.66	175	9147	79.31
PANACEABIO	EQ	07-Jun-2023	121.15	120.40	123.20	120.40	123.15	122.25	122.09	41744	50.96	994	22329	53.49
PANACHE	EQ	07-Jun-2023	61.15	62.85	67.25	61.55	66.75	67.20	65.75	28606	18.81	250	23571	82.40
PANAMAPET	EQ	07-Jun-2023	294.10	296.00	301.70	294.70	299.35	299.85	298.56	91966	274.57	4255	60095	65.34
PANSARI	EQ	07-Jun-2023	86.65	92.95	94.95	88.05	88.05	88.10	91.10	2126	1.94	66	1467	69.00
PAR	EQ	07-Jun-2023	212.25	215.00	215.00	204.65	206.50	205.50	208.22	24997	52.05	909	18226	72.91
PARACABLES	EQ	07-Jun-2023	38.25	38.25	38.85	37.75	38.10	38.15	38.25	267059	102.16	1143	198950	74.50
PARADEEP	EQ	07-Jun-2023	58.55	59.00	59.70	58.05	58.50	58.65	58.87	3987647	2347.64	14452	1618965	40.60
PARAGMILK	EQ	07-Jun-2023	106.55	108.00	108.45	104.50	105.15	104.85	106.28	726947	772.60	6427	391617	53.87
PARAS	EQ	07-Jun-2023	579.85	581.80	587.40	564.60	565.50	566.95	571.92	498134	2848.94	19226	223572	44.88
PARASPETRO	BE	07-Jun-2023	0.85	0.90	0.90	0.80	0.90	0.80	0.85	525348	4.47	219	-	-
PARIN	SM	07-Jun-2023	78.95	75.00	75.00	75.00	75.00	75.00	75.00	24000	18.00	11	24000	100.00
PARSVNATH	EQ	07-Jun-2023	9.50	9.35	9.65	9.25	9.30	9.35	9.38	602740	56.53	1036	402599	66.79
PARTYCRUS	SM	07-Jun-2023	67.80	67.50	67.50	64.65	65.00	65.00	66.21	38000	25.16	19	26000	68.42
PASHUPATI	SM	07-Jun-2023	113.00	105.00	105.00	105.00	105.00	105.00	105.00	1600	1.68	1	1600	100.00
PASUPTAC	EQ	07-Jun-2023	32.30	32.35	33.45	32.05	32.40	32.25	32.82	183672	60.27	742	120156	65.42
PATANJALI	BE	07-Jun-2023	1031.00	1030.00	1048.00	1023.00	1030.15	1035.60	1031.75	202923	2093.66	3289	-	-
PATELENG	BE	07-Jun-2023	28.45	29.85	29.85	29.85	29.85	29.85	29.85	1412541	421.64	1539	-	-
PATINTLOG	EQ	07-Jun-2023	13.35	13.40	13.80	13.40	13.65	13.70	13.63	233545	31.83	811	175185	75.01
PATTECH	SM	07-Jun-2023	80.00	80.00	80.00	76.70	79.55	78.10	78.75	9000	7.09	3	6000	66.67
PAVNAIND	EQ	07-Jun-2023	360.00	378.00	378.00	343.05	362.00	359.80	354.96	652	2.31	122	376	57.67
PAYTM	EQ	07-Jun-2023	709.55	712.00	730.00	711.05	725.00	727.00	724.78	4905409	35553.22	84636	2869369	58.49
PCBL	EQ	07-Jun-2023	139.00	141.00	141.80	139.45	141.10	141.35	140.97	1527667	2153.52	9817	918884	60.15
PCJEWELLER	EQ	07-Jun-2023	23.95	24.20	24.35	24.00	24.25	24.25	24.20	763251	184.72	3265	549233	71.96
PDMJEPAPER	EQ	07-Jun-2023	43.00	43.05	43.40	42.40	42.70	42.65	42.83	137703	58.97	852	75520	54.84
PDSL	EQ	07-Jun-2023	347.35	349.90	354.50	346.15	348.00	348.90	350.90	69218	242.89	3601	45932	66.36
PEARLPOLY	EQ	07-Jun-2023	22.50	22.80	23.40	22.70	23.20	23.05	23.03	63247	14.57	330	41393	65.45
PEL	EQ	07-Jun-2023	787.60	789.95	797.55	785.40	792.25	793.60	792.86	617730	4897.73	17030	334805	54.20
PENIND	EQ	07-Jun-2023	77.15	78.00	80.40	77.40	79.20	79.35	79.09	2656208	2100.76	10735	1376016	51.80
PENINLAND	EQ	07-Jun-2023	21.85	22.75	22.75	20.75	20.90	20.85	21.15	1147443	242.70	2083	721876	62.91
PERFECT	SM	07-Jun-2023	17.65	17.65	17.65	16.70	17.40	17.40	17.15	72000	12.35	12	66000	91.67
PERSISTENT	EQ	07-Jun-2023	4981.05	5000.00	5039.00	4970.00	5009.35	5018.55	5007.89	229124	11474.28	23273	61747	26.95
PETRONET	EQ	07-Jun-2023	223.45	224.00	224.45	223.00	224.00	223.45	223.48	2099481	4691.91	20078	1641360	78.18
PFC	EQ	07-Jun-2023	194.50	195.45	197.25	195.00	196.50	196.45	196.31	6298160	12364.17	39207	3375589	53.60
PFC	N5	07-Jun-2023	1148.03	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	95	1.09	1	95	100.00
PFC	N6	07-Jun-2023	1050.00	1050.00	1052.00	1041.00	1052.00	1052.00	1047.52	775	8.12	9	500	64.52
PFIZER	EQ	07-Jun-2023	3955.60	3956.60	4013.05	3931.35	3970.00	3968.40	3967.63	8807	349.43	2442	4153	47.16
PFOCUS	EQ	07-Jun-2023	106.25	107.40	109.25	103.50	103.50	104.20	106.18	439043	466.16	3747	329060	74.95
PFS	EQ	07-Jun-2023	17.20	17.25	17.45	17.10	17.20	17.20	17.28	1036003	179.03	1782	587746	56.73
PGEL	EQ	07-Jun-2023	1637.90	1650.00	1670.00	1617.00	1632.00	1631.75	1639.45	40843	669.60	6664	18245	44.67
PGHH	EQ	07-Jun-2023	13767.60	13836.40	13836.45	13740.75	13760.00	13777.25	13778.11	4406	607.06	2266	1906	43.26
PGHL	EQ	07-Jun-2023	5277.60	5290.00	5369.00	5145.00	5184.00	5210.65	5294.25	12749	674.96	3116	5972	46.84
PGIL	EQ	07-Jun-2023	542.00	549.70	549.80	535.00	540.20	538.55	543.92	14519	78.97	1140	9979	68.73
PGINVIT	IV	07-Jun-2023	117.99	118.50	119.00	117.20	117.72	117.34	117.71	562592	662.23	10516	535398	95.17
PHANTOMFX	SM	07-Jun-2023	367.25	372.00	378.95	362.50	373.00	373.00	372.15	36000	133.97	54	19800	55.00
PHARMABEES	EQ	07-Jun-2023	13.19	13.60	13.60	13.17	13.20	13.21	13.22	2498405	330.31	3046	1758810	70.40
PHOENIXLTD	EQ	07-Jun-2023	1530.25	1533.50	1644.85	1533.50	1619.90	1621.60	1598.97	644504	10305.41	45440	314584	48.81
PIDILITIND	EQ	07-Jun-2023	2624.10	2631.00	2664.40	2631.00	2652.00	2654.85	2652.51	182315	4835.93	22441	82815	45.42
PIGL	EQ	07-Jun-2023	67.95	66.95	71.00	65.10	65.15	67.05	68.15	84281	57.44	942	40286	47.80
PIIND	EQ	07-Jun-2023	3587.00	3599.70	3698.00	3580.10	3682.00	3679.40	3662.33	379723	13906.71	35479	166966	43.97
PILANIINVS	EQ	07-Jun-2023	1834.70	1825.20	1849.95	1799.00	1835.00	1833.70	1827.64	3149	57.55	618	1899	60.30
PILITA	EQ	07-Jun-2023	8.85	9.05	9.05	8.80	8.95	8.95	8.95	414900	37.13	506	321030	77.38
PIONEEREMB	EQ	07-Jun-2023	37.75	38.40	41.95	38.00	40.95	40.75	40.18	167182	67.18	1188	112911	67.54
PITTIENG	EQ	07-Jun-2023	376.00	378.25	385.65	374.50	376.00	376.40	379.45	130532	495.30	6101	69083	52.92
PIXTRANS	EQ	07-Jun-2023	958.40	969.45	969.45	947.05	954.00	952.85	956.42	19732	188.72	2520	11433	57.94
PKTEA	BE	07-Jun-2023	241.00	253.00	253.05	250.00	250.00	250.00	252.65	179	0.45	13	-	-
PLASTIBLEN	EQ	07-Jun-2023	183.00	185.65	187.50	182.50	184.80	184.25	184.26	7993	14.73	376	5573	69.72
PNB	EQ	07-Jun-2023	52.05	52.15	52.45	52.05	52.40	52.35	52.27	16129252	8431.18	33748	5833965	36.17
PNBGILTS	EQ	07-Jun-2023	63.65	63.50	64.25	63.40	64.10	64.10	63.84	242550	154.84	1991	173656	71.60
PNBHOUSING	EQ	07-Jun-2023	535.65	537.90	549.00	535.10	545.30	546.75	543.00	685284	3721.08	14748	252791	36.89
PNC	EQ	07-Jun-2023	37.20	37.90	37.90	36.20	36.20	36.75	37.22	22171	8.25	297	12070	54.44
PNCINFRA	EQ	07-Jun-2023	318.05	324.00	324.00	319.25	322.15	322.85	321.88	260012	836.93	5666	124294	47.80
POCL	EQ	07-Jun-2023	433.45	437.30	446.45	431.50	435.00	437.45	440.71	78652	346.63	5431	32721	41.60
PODDARHOUS	BE	07-Jun-2023	106.20	106.20	108.50	105.00	107.90	107.90	106.22	756	0.80	22	-	-
PODDARMENT	EQ	07-Jun-2023	315.50	317.15	322.85	316.60	320.00	320.25	319.93	7092	22.69	423	4835	68.18
POKARNA	EQ	07-Jun-2023	355.50	357.25	364.40	355.00	359.00	357.50	358.55	33475	120.03	2079	15827	47.28
POLICYBZR	EQ	07-Jun-2023	624.05	632.30	666.00	630.35	641.80	643.80	647.26	4003979	25916.19	78813	1721411	42.99
POLYCAB	EQ	07-Jun-2023	3595.45	3595.00	3595.00	3523.05	3538.70	3538.05	3545.56	437956	15528.01	38789	265851	60.70
POLYMED	EQ	07-Jun-2023	965.70	973.00	977.00	964.00	971.90	970.15	971.67	24002	233.22	2893	10657	44.40
POLYPLEX	EQ	07-Jun-2023	1331.20	1337.00	1342.60	1317.00	1317.90	1322.35	1327.48	94071	1248.77	8239	57296	60.91
PONNIERODE	EQ	07-Jun-2023	390.90	396.00	409.55	393.00	403.10	402.65	401.68	166527	668.91	7671	66316	39.82
POONAWALLA	EQ	07-Jun-2023	347.25	348.00	352.95	344.05	347.60	349.15	349.08	1589437	5548.48	15909	758422	47.72
POWERGRID	EQ	07-Jun-2023	235.30	236.70	240.05	236.15	240.00	239.20	238.54	8365179	19953.88	77639	5032511	60.16
POWERINDIA	EQ	07-Jun-2023	3984.65	4000.00	4000.00	3948.40	3960.00	3968.30	3966.50	9069	359.72	2767	3918	43.20
POWERMECH	EQ	07-Jun-2023	3190.65	3214.50	3249.55	3170.00	3226.00	3224.85	3221.87	25110	809.01	4241	11725	46.69
PPAP	EQ	07-Jun-2023	181.40	190.00	217.65	188.25	213.90	215.75	211.44	614209	1298.71	9304	153825	25.04
PPL	EQ	07-Jun-2023	166.70	168.40	169.05	165.70	166.50	166.40	167.19	62005	103.66	1404	30428	49.07
PPLPHARMA	EQ	07-Jun-2023	87.20	87.80	88.85	86.65	88.00	88.10	88.06	8636370	7605.12	33681	4252247	49.24
PRAENG	EQ	07-Jun-2023	13.10	13.40	13.80	13.10	13.80	13.40	13.35	86851	11.59	539	57022	65.65
PRAJIND	EQ	07-Jun-2023	385.00	387.35	401.00	383.40	390.30	390.80	392.78	3378929	13271.83	44859	1894474	56.07
PRAKASH	EQ	07-Jun-2023	61.70	61.80	63.90	61.80	63.00	62.55	62.94	957545	602.68	4946	423193	44.20
PRAKASHSTL	EQ	07-Jun-2023	4.35	4.35	4.55	4.30	4.45	4.40	4.41	901943	39.79	1031	458466	50.83
PRAXIS	BE	07-Jun-2023	12.20	11.60	12.25	11.60	11.75	11.90	11.87	556852	66.11	413	-	-
PRAXIS-RE1	BE	07-Jun-2023	1.60	1.50	2.20	1.00	1.50	1.35	1.33	235262	3.13	279	-	-
PRECAM	EQ	07-Jun-2023	168.60	169.80	172.70	165.90	169.50	169.95	170.51	515841	879.55	7952	153644	29.79
PRECISION	SM	07-Jun-2023	38.50	38.50	38.75	38.50	38.75	38.75	38.60	10000	3.86	5	8000	80.00
PRECOT	EQ	07-Jun-2023	183.75	184.90	191.90	183.05	190.50	189.95	189.87	12492	23.72	153	11153	89.28
PRECWIRE	EQ	07-Jun-2023	84.85	85.70	86.75	84.50	84.85	84.90	85.75	449115	385.14	3714	280460	62.45
PREMEXPLN	EQ	07-Jun-2023	437.55	444.50	444.50	435.50	440.00	437.15	437.71	6017	26.34	707	2650	44.04
PREMIER	BE	07-Jun-2023	2.15	2.15	2.25	2.05	2.15	2.15	2.11	6889	0.15	19	-	-
PREMIERPOL	EQ	07-Jun-2023	95.05	95.95	95.95	92.45	94.80	93.90	94.36	8718	8.23	230	5538	63.52
PRESSMN	BE	07-Jun-2023	116.15	117.00	121.95	110.35	121.95	121.95	115.47	134035	154.77	434	-	-
PRESTIGE	EQ	07-Jun-2023	520.00	521.95	537.00	514.10	523.50	526.10	528.69	1503189	7947.28	29279	515004	34.26
PRICOLLTD	EQ	07-Jun-2023	240.05	240.95	242.80	236.05	237.00	237.15	239.37	373289	893.54	6000	189496	50.76
PRIMESECU	EQ	07-Jun-2023	116.25	118.25	127.75	115.20	124.90	123.50	123.86	541095	670.22	4764	244792	45.24
PRINCEPIPE	EQ	07-Jun-2023	637.25	637.40	656.00	632.80	651.70	650.85	647.90	353847	2292.56	13439	116333	32.88
PRITI	EQ	07-Jun-2023	174.85	178.70	178.70	169.10	172.30	172.05	172.64	65952	113.86	2509	38399	58.22
PRITIKA	SM	07-Jun-2023	31.90	31.60	32.45	31.05	31.05	31.25	31.61	28000	8.85	7	28000	100.00
PRITIKAUTO	EQ	07-Jun-2023	17.40	17.65	17.65	17.10	17.50	17.35	17.38	269821	46.88	967	202911	75.20
PRIVISCL	EQ	07-Jun-2023	1163.70	1155.80	1175.60	1153.00	1175.00	1165.85	1167.18	39221	457.78	3030	27113	69.13
PROLIFE	SM	07-Jun-2023	241.00	232.70	241.05	228.95	229.00	229.00	231.09	5500	12.71	11	4000	72.73
PROPEQUITY	SM	07-Jun-2023	148.50	148.75	152.20	148.60	152.20	152.20	150.39	4800	7.22	4	4800	100.00
PROV	ST	07-Jun-2023	905.15	950.40	950.40	950.40	950.40	950.40	950.40	49440	469.88	169	47840	96.76
PROZONINTU	EQ	07-Jun-2023	24.20	24.25	24.40	23.65	23.95	23.85	23.98	426019	102.15	1845	263663	61.89
PRSMJOHNSN	EQ	07-Jun-2023	127.85	128.15	134.00	126.40	132.20	132.70	132.12	3719902	4914.72	15020	2348031	63.12
PRUDENT	EQ	07-Jun-2023	923.05	925.00	950.00	911.75	923.00	921.35	922.41	12227	112.78	2008	6085	49.77
PSB	EQ	07-Jun-2023	32.10	32.15	32.70	32.10	32.20	32.15	32.36	1647799	533.21	3983	567362	34.43
PSPPROJECT	EQ	07-Jun-2023	766.15	770.00	775.00	750.00	756.00	755.95	765.63	96876	741.72	6693	40614	41.92
PSUBANKICI	EQ	07-Jun-2023	40.82	40.92	41.29	40.92	41.27	41.26	41.22	52139	21.49	107	24210	46.43
PSUBNKBEES	EQ	07-Jun-2023	45.18	45.21	45.66	45.20	45.48	45.48	45.50	1119242	509.31	3591	806749	72.08
PTC	EQ	07-Jun-2023	101.40	101.85	104.90	101.80	103.80	103.85	104.00	2052101	2134.19	8720	1233058	60.09
PTL	EQ	07-Jun-2023	32.30	32.30	32.85	32.10	32.70	32.65	32.60	80422	26.21	460	52667	65.49
PULZ	SM	07-Jun-2023	76.95	73.10	75.00	73.10	73.10	73.10	73.21	34000	24.89	15	32000	94.12
PUNJABCHEM	EQ	07-Jun-2023	847.00	888.00	896.85	845.00	850.00	850.50	867.78	93038	807.37	6313	45358	48.75
PURVA	EQ	07-Jun-2023	86.80	87.00	89.90	86.75	89.10	89.05	88.67	350811	311.07	3606	168519	48.04
PVP	BE	07-Jun-2023	12.60	12.80	13.10	12.00	13.10	12.25	12.10	409627	49.57	400	-	-
PVRINOX	EQ	07-Jun-2023	1449.05	1451.00	1458.50	1440.60	1441.45	1442.95	1449.62	314283	4555.90	18682	173001	55.05
QGOLDHALF	EQ	07-Jun-2023	50.89	50.99	50.99	50.72	50.85	50.78	50.79	25485	12.94	273	20992	82.37
QMSMEDI	SM	07-Jun-2023	123.50	121.50	148.20	121.50	148.20	148.20	141.83	234000	331.88	181	129000	55.13
QNIFTY	EQ	07-Jun-2023	1978.20	1980.01	1991.51	1974.00	1991.50	1991.50	1985.94	589	11.70	58	310	52.63
QUADPRO	SM	07-Jun-2023	5.90	5.95	5.95	5.95	5.95	5.95	5.95	12000	0.71	1	12000	100.00
QUESS	EQ	07-Jun-2023	418.15	421.00	429.85	418.60	429.00	428.80	425.72	286400	1219.26	9115	130670	45.63
QUICKHEAL	EQ	07-Jun-2023	159.80	161.15	166.00	158.10	160.60	159.50	162.30	331630	538.23	7407	111111	33.50
QUICKTOUCH	SM	07-Jun-2023	116.40	110.60	122.00	110.60	114.75	114.10	112.69	486000	547.69	185	218000	44.86
RACE	EQ	07-Jun-2023	290.80	290.85	308.00	272.05	277.50	278.60	292.96	70021	205.13	2691	42742	61.04
RADAAN	BE	07-Jun-2023	1.55	1.55	1.60	1.50	1.60	1.60	1.55	36120	0.56	33	-	-
RADHIKAJWE	EQ	07-Jun-2023	35.25	35.75	36.20	34.90	35.70	35.15	35.59	121093	43.09	705	78283	64.65
RADIANTCMS	EQ	07-Jun-2023	92.15	93.30	94.10	92.50	93.30	93.50	93.36	103464	96.60	1381	72930	70.49
RADICO	EQ	07-Jun-2023	1206.80	1210.00	1225.00	1189.05	1202.00	1194.55	1202.39	246297	2961.45	13811	149522	60.71
RADIOCITY	BE	07-Jun-2023	11.20	11.20	11.30	11.00	11.00	11.05	11.07	240374	26.60	239	-	-
RADIOCITY	P1	07-Jun-2023	88.85	88.70	88.95	88.70	88.90	88.95	88.92	17089	15.19	45	17089	100.00
RAILTEL	EQ	07-Jun-2023	127.75	129.80	136.65	129.50	133.50	133.75	133.31	14906054	19871.74	58537	4759389	31.93
RAIN	EQ	07-Jun-2023	161.60	162.90	163.50	160.75	161.10	161.10	161.80	1305596	2112.49	11753	530496	40.63
RAINBOW	EQ	07-Jun-2023	931.75	939.35	974.30	936.25	969.40	969.35	960.78	271337	2606.94	21820	159533	58.80
RAJESHEXPO	EQ	07-Jun-2023	602.85	605.00	610.05	585.00	586.50	585.55	591.88	1845977	10926.01	19268	362785	19.65
RAJMET	BE	07-Jun-2023	9.35	9.40	9.65	9.30	9.50	9.45	9.42	337129	31.76	737	-	-
RAJRATAN	EQ	07-Jun-2023	760.65	761.95	824.00	757.25	809.90	812.10	801.67	252333	2022.87	18662	96931	38.41
RAJRILTD	BE	07-Jun-2023	56.90	58.00	58.00	58.00	58.00	58.00	58.00	4364	2.53	58	-	-
RAJSREESUG	EQ	07-Jun-2023	37.30	37.60	40.30	37.30	38.55	38.80	39.14	373649	146.26	3464	141203	37.79
RAJTV	EQ	07-Jun-2023	50.75	52.00	59.95	52.00	54.75	55.20	56.03	137320	76.95	1725	55921	40.72
RALLIS	EQ	07-Jun-2023	188.90	191.00	192.10	189.60	190.00	190.00	190.88	728916	1391.38	7746	469561	64.42
RAMANEWS	EQ	07-Jun-2023	12.90	12.90	13.95	12.90	13.40	13.40	13.45	379055	50.97	1108	218017	57.52
RAMAPHO	EQ	07-Jun-2023	198.05	199.90	199.90	188.65	196.90	196.80	195.14	46557	90.85	1565	26376	56.65
RAMASTEEL	EQ	07-Jun-2023	41.10	41.35	41.35	38.65	39.70	39.75	39.81	4816053	1917.31	18253	1936089	40.20
RAMCOCEM	EQ	07-Jun-2023	922.05	925.00	926.05	913.40	917.55	921.20	917.51	349145	3203.46	13129	173274	49.63
RAMCOIND	EQ	07-Jun-2023	163.55	165.00	166.60	162.10	165.05	165.55	164.84	186364	307.21	3187	130079	69.80
RAMCOSYS	EQ	07-Jun-2023	228.30	229.00	230.70	226.95	228.00	227.90	228.64	49428	113.01	3034	26484	53.58
RAMKY	EQ	07-Jun-2023	386.30	387.95	390.25	378.35	380.30	380.40	382.95	70527	270.09	3222	49217	69.78
RAMRAT	EQ	07-Jun-2023	235.50	239.20	272.70	239.20	258.80	258.90	260.10	1120643	2914.85	26970	280391	25.02
RANASUG	EQ	07-Jun-2023	23.05	23.05	24.85	22.95	24.35	24.35	24.14	3901683	941.97	6990	1690931	43.34
RANEENGINE	BE	07-Jun-2023	279.25	287.85	287.85	271.00	279.25	276.40	278.36	3700	10.30	116	-	-
RANEHOLDIN	EQ	07-Jun-2023	949.55	963.00	1037.90	950.05	1015.00	1022.65	998.29	89595	894.41	6210	50179	56.01
RATEGAIN	EQ	07-Jun-2023	399.90	403.20	409.00	397.55	400.00	399.00	402.36	496729	1998.64	12600	245464	49.42
RATNAMANI	EQ	07-Jun-2023	2321.20	2337.25	2342.50	2313.65	2325.00	2338.30	2332.74	24689	575.93	3289	15919	64.48
RAYMOND	EQ	07-Jun-2023	1612.90	1621.30	1629.70	1582.00	1583.95	1588.65	1602.12	174448	2794.87	12461	82561	47.33
RBA	EQ	07-Jun-2023	109.20	109.10	110.20	108.20	109.85	109.60	109.31	719640	786.66	3857	389822	54.17
RBL	EQ	07-Jun-2023	748.05	742.05	765.90	742.05	760.00	761.05	759.12	18357	139.35	2059	8710	47.45
RBLBANK	EQ	07-Jun-2023	175.50	175.50	178.15	175.35	175.50	175.75	176.80	6473065	11444.30	38512	1454805	22.47
RBMINFRA	SM	07-Jun-2023	61.95	63.95	65.95	63.95	65.75	65.75	65.12	21000	13.68	7	18000	85.71
RCF	EQ	07-Jun-2023	108.35	109.20	110.80	109.00	109.80	109.90	109.95	6836426	7516.57	27288	2755974	40.31
RCOM	BE	07-Jun-2023	1.35	1.35	1.35	1.30	1.30	1.30	1.31	9372980	122.91	4551	-	-
RECLTD	EQ	07-Jun-2023	146.15	146.60	147.35	146.15	146.50	146.55	146.55	3927043	5755.06	20416	2336782	59.50
RECLTD	N2	07-Jun-2023	1107.00	1109.65	1113.00	1109.65	1113.00	1113.00	1112.25	132	1.47	4	132	100.00
RECLTD	N5	07-Jun-2023	1022.10	1075.85	1075.85	1035.00	1035.00	1035.00	1055.43	4	0.04	2	2	50.00
RECLTD	N8	07-Jun-2023	1049.10	1046.50	1051.00	1035.00	1050.00	1050.00	1040.41	1345	13.99	18	1025	76.21
RECLTD	N9	07-Jun-2023	1194.00	1194.00	1194.00	1189.00	1190.00	1190.00	1191.00	160	1.91	6	105	65.63
RECLTD	NE	07-Jun-2023	1062.54	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	1	100	100.00
RECLTD	NF	07-Jun-2023	1192.00	1193.10	1227.00	1193.10	1227.00	1227.00	1202.79	70	0.84	2	50	71.43
RECLTD	NH	07-Jun-2023	1242.79	1212.99	1217.94	1212.99	1213.99	1213.99	1215.83	210	2.55	4	210	100.00
RECLTD	NI	07-Jun-2023	1166.00	1167.05	1167.05	1155.10	1155.10	1155.10	1157.49	500	5.79	2	500	100.00
REDINGTON	EQ	07-Jun-2023	184.95	186.00	186.70	181.45	182.20	182.30	183.76	1305863	2399.68	11974	839483	64.29
REFEX	EQ	07-Jun-2023	522.15	526.20	537.95	522.00	522.00	525.55	530.20	161178	854.56	5119	77851	48.30
REGENCERAM	BE	07-Jun-2023	25.20	25.70	26.40	24.60	25.85	25.85	25.09	8193	2.06	58	-	-
RELAXO	EQ	07-Jun-2023	907.15	908.15	911.65	898.55	904.15	902.65	903.80	69269	626.05	5448	40897	59.04
RELCAPITAL	BE	07-Jun-2023	8.85	8.85	9.25	8.75	9.25	9.25	9.18	1312916	120.48	1172	-	-
RELCHEMQ	EQ	07-Jun-2023	174.80	178.30	179.95	172.00	176.75	177.10	176.27	9494	16.73	470	6573	69.23
RELIANCE	EQ	07-Jun-2023	2479.35	2487.00	2500.00	2472.60	2498.00	2498.15	2487.06	4759238	118365.10	187387	2501664	52.56
RELIGARE	EQ	07-Jun-2023	163.90	164.00	167.60	164.00	167.60	166.95	166.43	435488	724.79	8088	250771	57.58
RELINFRA	EQ	07-Jun-2023	132.50	133.55	139.00	132.35	135.60	136.05	136.56	4038980	5515.73	18563	1419089	35.13
REMSONSIND	EQ	07-Jun-2023	246.85	258.00	259.00	247.05	249.00	249.60	251.82	14956	37.66	827	8102	54.17
REMUS	ST	07-Jun-2023	2276.90	2163.05	2363.00	2163.05	2300.00	2264.95	2230.23	24000	535.25	121	22700	94.58
RENUKA	EQ	07-Jun-2023	41.85	42.05	44.80	41.60	44.55	44.55	43.53	55882264	24326.41	76139	22450479	40.17
REPCOHOME	EQ	07-Jun-2023	275.05	276.00	289.70	276.00	287.00	286.70	286.27	1097752	3142.52	19704	474075	43.19
REPL	EQ	07-Jun-2023	176.00	176.65	178.45	175.50	176.45	176.10	176.29	9958	17.55	312	7760	77.93
REPRO	EQ	07-Jun-2023	578.15	584.95	596.75	574.10	578.00	578.75	582.40	23019	134.06	1529	13046	56.67
RESPONIND	EQ	07-Jun-2023	157.55	158.10	175.00	158.10	171.00	169.65	169.52	854394	1448.41	13162	151178	17.69
REVATHI	EQ	07-Jun-2023	1792.35	1799.85	1836.00	1799.85	1829.05	1823.30	1819.79	9006	163.89	1362	5638	62.60
REXPIPES	SM	07-Jun-2023	42.65	43.00	43.50	41.85	43.50	42.40	42.64	20000	8.53	5	16000	80.00
RGL	EQ	07-Jun-2023	88.15	89.25	90.10	87.50	88.00	88.15	88.70	67327	59.72	689	9729	14.45
RHFL	EQ	07-Jun-2023	3.35	3.50	3.50	3.50	3.50	3.50	3.50	540460	18.92	368	538353	99.61
RHIM	EQ	07-Jun-2023	664.90	667.20	679.45	667.15	678.85	675.85	673.51	199835	1345.91	7307	116786	58.44
RHL	EQ	07-Jun-2023	97.80	96.00	99.55	95.55	98.05	97.90	98.27	20030	19.68	353	12892	64.36
RICOAUTO	EQ	07-Jun-2023	90.30	90.60	95.60	90.50	91.55	91.40	93.07	4019633	3741.13	20395	1547055	38.49
RIIL	EQ	07-Jun-2023	957.85	960.70	963.70	948.55	954.00	957.05	956.98	331331	3170.78	10518	65320	19.71
RILINFRA	SM	07-Jun-2023	234.85	211.40	258.30	211.40	211.40	211.40	225.15	44300	99.74	119	23000	51.92
RITCO	EQ	07-Jun-2023	171.50	171.50	176.10	169.00	171.00	171.15	173.35	12374	21.45	524	7540	60.93
RITES	EQ	07-Jun-2023	382.20	382.95	391.35	381.10	383.15	383.05	386.77	1055648	4082.95	18358	365403	34.61
RITEZONE	SM	07-Jun-2023	80.05	80.00	80.00	80.00	80.00	80.00	80.00	8000	6.40	5	8000	100.00
RKEC	EQ	07-Jun-2023	55.65	56.45	56.50	55.35	55.65	55.60	55.98	35677	19.97	207	28992	81.26
RKFORGE	EQ	07-Jun-2023	377.25	379.70	386.30	374.20	380.00	377.05	380.89	629742	2398.64	14926	317363	50.40
RMDRIP	SM	07-Jun-2023	47.00	45.00	47.85	44.65	47.85	47.85	45.63	8000	3.65	4	4000	50.00
RML	EQ	07-Jun-2023	609.65	614.00	624.80	607.25	616.95	615.90	616.78	44604	275.11	4115	16738	37.53
RNAVAL	BZ	07-Jun-2023	2.20	2.25	2.30	2.15	2.20	2.20	2.20	411521	9.07	319	-	-
ROHLTD	EQ	07-Jun-2023	333.70	338.35	338.35	333.75	336.85	335.45	336.31	37380	125.71	1679	22892	61.24
ROLEXRINGS	EQ	07-Jun-2023	1981.55	1981.55	2015.00	1955.25	1972.05	1972.20	1983.42	42237	837.74	5309	23894	56.57
ROLLT	EQ	07-Jun-2023	1.05	1.10	1.25	1.10	1.15	1.20	1.21	3037191	36.79	825	1715298	56.48
ROLTA	BZ	07-Jun-2023	1.70	1.75	1.75	1.75	1.75	1.75	1.75	20678	0.36	38	-	-
ROML	EQ	07-Jun-2023	42.50	44.40	44.60	42.60	43.70	44.20	43.86	16027	7.03	261	11138	69.50
ROSSARI	EQ	07-Jun-2023	804.20	807.90	863.60	793.55	852.00	851.40	844.77	964053	8144.04	38282	194066	20.13
ROSSELLIND	EQ	07-Jun-2023	320.95	325.95	341.55	323.55	330.10	327.30	332.29	409165	1359.62	12131	145498	35.56
ROTO	EQ	07-Jun-2023	709.00	714.80	715.20	695.50	702.00	697.60	703.93	44051	310.09	4075	23923	54.31
ROUTE	EQ	07-Jun-2023	1519.85	1525.00	1542.00	1521.75	1532.50	1531.05	1531.09	172722	2644.54	11927	72715	42.10
RPGLIFE	EQ	07-Jun-2023	796.00	800.00	809.50	799.65	807.55	802.25	804.95	25619	206.22	1643	10263	40.06
RPOWER	EQ	07-Jun-2023	13.60	13.60	15.30	13.55	14.70	14.75	14.61	234230014	34219.26	99425	52044907	22.22
RPPINFRA	EQ	07-Jun-2023	55.70	55.55	56.75	55.00	55.05	55.35	56.01	229307	128.44	2199	138097	60.22
RPPL	EQ	07-Jun-2023	165.65	167.40	167.45	164.00	165.00	164.50	165.14	16578	27.38	323	14281	86.14
RPSGVENT	EQ	07-Jun-2023	455.25	455.25	463.95	452.50	458.00	455.25	457.10	41414	189.30	3461	26875	64.89
RSSOFTWARE	BE	07-Jun-2023	34.75	34.50	35.30	34.00	34.45	34.15	34.40	23372	8.04	115	-	-
RSWM	EQ	07-Jun-2023	202.75	204.90	210.10	200.05	205.50	206.30	206.81	394954	816.79	9693	166419	42.14
RSYSTEMS	EQ	07-Jun-2023	335.35	340.00	357.95	336.55	354.90	352.60	345.22	522412	1803.50	9523	207635	39.75
RTNINDIA	EQ	07-Jun-2023	38.00	38.10	41.70	37.90	40.60	40.65	40.42	5819451	2352.10	15336	2264565	38.91
RTNPOWER	EQ	07-Jun-2023	3.35	3.40	4.00	3.40	4.00	4.00	3.78	55127255	2084.39	13981	28374894	51.47
RUBYMILLS	EQ	07-Jun-2023	189.60	189.00	193.00	187.50	188.00	188.65	190.18	12969	24.66	453	9422	72.65
RUCHINFRA	BE	07-Jun-2023	8.40	8.45	8.50	8.25	8.35	8.30	8.38	277823	23.28	384	-	-
RUCHIRA	EQ	07-Jun-2023	114.25	114.95	116.80	114.35	116.40	116.40	115.89	102684	119.00	1854	66696	64.95
RUPA	EQ	07-Jun-2023	263.40	264.25	271.90	262.50	268.25	267.60	266.87	214211	571.67	5295	105367	49.19
RUSHIL	EQ	07-Jun-2023	311.85	314.20	324.00	314.20	321.70	322.80	320.41	194336	622.66	4180	104511	53.78
RUSTOMJEE	EQ	07-Jun-2023	563.55	564.90	573.85	555.65	570.00	566.20	566.77	92591	524.77	2466	65305	70.53
RVHL	EQ	07-Jun-2023	26.30	26.90	26.95	26.00	26.20	26.25	26.40	23920	6.31	221	10327	43.17
RVNL	EQ	07-Jun-2023	119.85	121.40	132.20	121.00	126.80	127.10	128.42	77730167	99823.78	299770	18488272	23.79
S&SPOWER	BE	07-Jun-2023	31.10	32.65	32.65	32.65	32.65	32.65	32.65	1113	0.36	12	-	-
SABAR	SM	07-Jun-2023	13.15	13.95	13.95	13.90	13.90	13.90	13.93	20000	2.79	2	20000	100.00
SABTN	BE	07-Jun-2023	1.55	1.60	1.60	1.50	1.60	1.60	1.57	9660	0.15	18	-	-
SADBHAV	BE	07-Jun-2023	12.15	12.75	12.75	11.65	12.45	12.35	12.37	366527	45.35	572	-	-
SADBHIN	BE	07-Jun-2023	4.05	4.25	4.25	4.10	4.25	4.25	4.25	81777	3.48	121	-	-
SADHNANIQ	EQ	07-Jun-2023	144.65	145.15	146.85	137.50	139.85	139.60	142.25	222139	315.98	4424	127376	57.34
SAFARI	EQ	07-Jun-2023	2811.90	2850.00	2927.50	2820.35	2880.00	2882.15	2884.72	31811	917.66	5848	25255	79.39
SAGARDEEP	EQ	07-Jun-2023	21.30	21.80	21.80	20.20	21.50	21.65	21.27	14093	3.00	181	10501	74.51
SAGCEM	EQ	07-Jun-2023	213.10	213.15	217.00	210.10	212.70	212.05	215.23	442249	951.85	6377	386074	87.30
SAH	EQ	07-Jun-2023	87.45	89.20	91.60	86.50	90.00	89.65	88.61	294212	260.71	1632	155694	52.92
SAHYADRI	EQ	07-Jun-2023	349.95	350.10	390.10	345.00	372.00	374.70	372.03	23099	85.93	1171	12830	55.54
SAIL	EQ	07-Jun-2023	83.20	83.40	85.00	83.15	84.75	84.75	84.21	18300344	15411.02	36617	11138102	60.86
SAKAR	EQ	07-Jun-2023	270.95	269.80	270.45	261.00	262.00	262.75	265.33	28935	76.77	1116	15954	55.14
SAKHTISUG	EQ	07-Jun-2023	23.95	24.10	26.70	24.00	25.65	25.70	25.73	3045466	783.68	6010	1182930	38.84
SAKSOFT	EQ	07-Jun-2023	282.35	286.00	294.80	272.70	276.05	278.05	284.65	1121392	3192.07	21094	474787	42.34
SAKUMA	EQ	07-Jun-2023	15.05	15.15	15.30	14.80	14.90	14.90	15.01	464168	69.68	1409	296423	63.86
SALASAR	EQ	07-Jun-2023	44.55	44.75	46.50	44.75	46.00	45.95	45.86	1480576	679.06	4287	837086	56.54
SALONA	EQ	07-Jun-2023	254.05	262.85	262.85	252.05	258.00	257.20	255.97	1404	3.59	169	684	48.72
SALSTEEL	EQ	07-Jun-2023	15.85	15.95	17.35	15.75	16.70	16.75	16.63	454295	75.54	1216	213673	47.03
SALZERELEC	EQ	07-Jun-2023	358.00	359.75	364.55	348.30	351.20	351.55	354.86	192646	683.63	7487	74832	38.84
SAMBHAAV	EQ	07-Jun-2023	2.65	2.75	2.90	2.65	2.90	2.90	2.84	50832	1.44	80	44739	88.01
SANDESH	EQ	07-Jun-2023	918.45	920.05	932.15	916.10	928.00	921.10	922.27	1289	11.89	213	830	64.39
SANDHAR	EQ	07-Jun-2023	288.20	289.80	292.80	273.05	283.00	282.05	282.64	401152	1133.81	14301	240650	59.99
SANGAMIND	EQ	07-Jun-2023	248.95	251.00	298.70	250.50	276.10	277.05	288.06	909432	2619.67	11591	250344	27.53
SANGHIIND	EQ	07-Jun-2023	71.75	72.80	74.70	69.55	71.00	71.50	73.07	949522	693.82	3597	695828	73.28
SANGHVIMOV	EQ	07-Jun-2023	462.15	464.80	474.00	459.10	471.00	469.90	468.39	287034	1344.44	10149	161016	56.10
SANGINITA	EQ	07-Jun-2023	17.75	17.55	19.40	17.55	18.35	18.35	18.06	48034	8.68	147	41918	87.27
SANOFI	EQ	07-Jun-2023	7169.25	7174.95	7240.00	7125.00	7158.60	7147.45	7164.05	18370	1316.04	5415	9298	50.62
SANSERA	EQ	07-Jun-2023	840.10	844.00	855.40	836.00	847.00	848.00	847.57	125425	1063.07	7333	81280	64.80
SAPPHIRE	EQ	07-Jun-2023	1443.60	1424.10	1449.50	1402.30	1431.20	1434.05	1431.16	111305	1592.95	10059	61581	55.33
SARDAEN	EQ	07-Jun-2023	1215.95	1216.00	1260.00	1216.00	1250.00	1253.60	1237.99	54950	680.27	6484	28828	52.46
SAREGAMA	EQ	07-Jun-2023	310.35	313.90	314.00	309.75	310.05	311.05	311.32	162939	507.26	4676	104669	64.24
SARLAPOLY	EQ	07-Jun-2023	40.20	40.15	40.70	38.90	39.55	39.95	39.93	65886	26.31	646	42224	64.09
SARVESHWAR	EQ	07-Jun-2023	74.30	74.35	75.45	74.00	74.50	74.05	74.51	7192	5.36	115	4776	66.41
SASKEN	EQ	07-Jun-2023	868.15	872.50	881.20	869.00	870.10	870.80	874.06	7703	67.33	1031	4743	61.57
SASTASUNDR	EQ	07-Jun-2023	289.30	291.35	298.00	287.60	292.50	291.80	293.46	48404	142.05	1779	25641	52.97
SATIA	EQ	07-Jun-2023	110.85	111.10	112.60	110.70	111.50	111.30	111.63	120676	134.72	2214	71969	59.64
SATIN	EQ	07-Jun-2023	176.50	179.70	180.40	174.10	176.05	176.55	176.83	494948	875.21	9719	220570	44.56
SATINDLTD	EQ	07-Jun-2023	74.15	74.05	75.20	70.90	73.90	73.75	73.16	598833	438.10	3630	366807	61.25
SBC	BE	07-Jun-2023	21.75	21.75	21.95	20.75	21.45	21.05	21.30	414925	88.39	1291	-	-
SBCL	EQ	07-Jun-2023	568.25	574.90	578.80	539.15	552.85	550.10	557.69	246358	1373.90	12418	82331	33.42
SBGLP	EQ	07-Jun-2023	208.10	202.75	219.50	201.75	219.50	218.05	211.96	51272	108.68	1335	16792	32.75
SBICARD	EQ	07-Jun-2023	926.05	926.50	931.15	920.00	925.80	927.70	924.61	630641	5830.97	25561	345186	54.74
SBIETFCON	EQ	07-Jun-2023	81.60	82.98	82.98	81.89	82.55	82.55	82.17	6522	5.36	92	6413	98.33
SBIETFIT	EQ	07-Jun-2023	299.84	303.47	303.47	300.17	301.65	301.72	301.17	6190	18.64	175	4464	72.12
SBIETFPB	EQ	07-Jun-2023	226.82	230.98	230.98	226.30	226.91	227.37	226.98	2006	4.55	51	1989	99.15
SBIETFQLTY	EQ	07-Jun-2023	160.91	161.02	162.40	161.02	161.86	162.09	161.95	1665	2.70	60	980	58.86
SBILIFE	EQ	07-Jun-2023	1223.00	1225.30	1248.00	1221.00	1247.70	1245.80	1241.70	1067618	13256.62	55811	659906	61.81
SBIN	EQ	07-Jun-2023	585.35	588.00	590.60	586.00	588.80	589.20	588.49	11113781	65403.72	170307	4372718	39.35
SCAPDVR	BE	07-Jun-2023	17.50	17.00	18.30	16.65	18.25	17.90	17.37	183432	31.86	191	-	-
SCHAEFFLER	EQ	07-Jun-2023	3059.75	3060.00	3254.35	3056.75	3190.00	3186.70	3190.38	275978	8804.74	33120	138028	50.01
SCHAND	EQ	07-Jun-2023	199.35	201.55	202.70	195.00	195.50	196.15	198.47	158248	314.08	4908	81813	51.70
SCHNEIDER	EQ	07-Jun-2023	247.95	251.70	251.70	242.50	245.35	245.15	246.09	362684	892.54	5798	222475	61.34
SCI	EQ	07-Jun-2023	104.65	105.00	107.50	102.40	105.60	105.35	105.32	2662385	2803.96	13869	1120696	42.09
SCPL	EQ	07-Jun-2023	441.80	446.00	450.35	430.80	435.90	433.45	441.97	88144	389.57	8637	10422	11.82
SDBL	EQ	07-Jun-2023	268.80	270.70	276.05	262.50	267.55	267.80	269.02	586192	1576.99	13175	263453	44.94
SDL24BEES	EQ	07-Jun-2023	113.83	113.83	113.94	113.76	113.94	113.92	113.90	771	0.88	7	771	100.00
SDL26BEES	EQ	07-Jun-2023	113.79	117.20	117.20	113.61	113.80	113.79	113.80	704	0.80	26	449	63.78
SEAMECLTD	EQ	07-Jun-2023	666.05	669.40	698.40	656.20	662.60	664.05	670.84	11561	77.56	1151	5820	50.34
SECURCRED	EQ	07-Jun-2023	24.85	25.00	25.25	23.75	23.90	24.00	24.21	313953	76.00	2161	219690	69.98
SECURKLOUD	EQ	07-Jun-2023	34.65	35.90	35.90	34.00	35.60	35.35	35.04	23765	8.33	434	11508	48.42
SEJALLTD	BE	07-Jun-2023	247.15	248.00	248.00	240.00	240.30	240.30	242.81	6663	16.18	45	-	-
SELAN	EQ	07-Jun-2023	270.55	270.10	271.75	265.00	267.95	267.20	268.30	27475	73.72	989	16711	60.82
SELMC	BE	07-Jun-2023	140.30	143.10	143.10	138.00	143.10	143.05	142.81	16548	23.63	405	-	-
SEPC	EQ	07-Jun-2023	7.80	7.85	8.00	7.60	7.75	7.70	7.74	10181291	787.57	3112	7903923	77.63
SEPOWER	EQ	07-Jun-2023	14.25	14.35	17.10	14.35	17.10	17.10	16.62	267018	44.37	416	171626	64.28
SEQUENT	EQ	07-Jun-2023	73.70	74.00	74.90	73.25	74.25	74.05	74.06	826205	611.85	7143	340170	41.17
SERVOTECH	EQ	07-Jun-2023	130.50	137.00	137.00	137.00	137.00	137.00	137.00	46674	63.94	181	46674	100.00
SESHAPAPER	EQ	07-Jun-2023	283.30	278.90	278.90	274.85	276.10	275.65	276.15	109137	301.38	3727	54464	49.90
SETCO	BE	07-Jun-2023	7.40	7.45	7.45	7.05	7.25	7.20	7.13	188388	13.44	400	-	-
SETF10GILT	EQ	07-Jun-2023	217.24	217.25	217.73	217.01	217.08	217.10	217.13	3749	8.14	25	3541	94.45
SETFGOLD	EQ	07-Jun-2023	52.72	54.30	54.30	52.46	52.63	52.60	52.59	648857	341.25	2612	614301	94.67
SETFNIF50	EQ	07-Jun-2023	193.01	193.36	194.41	193.31	194.30	194.31	193.90	404902	785.12	1784	281361	69.49
SETFNIFBK	EQ	07-Jun-2023	445.73	447.00	447.49	445.84	447.00	446.85	446.38	15932	71.12	341	9180	57.62
SETFNN50	EQ	07-Jun-2023	445.76	446.11	451.76	446.11	451.49	450.80	450.19	39278	176.83	490	31666	80.62
SETUINFRA	BE	07-Jun-2023	0.85	0.90	0.90	0.80	0.90	0.90	0.83	196411	1.63	65	-	-
SEYAIND	BE	07-Jun-2023	24.60	23.45	25.80	23.40	25.80	25.80	24.04	74280	17.86	206	-	-
SFL	EQ	07-Jun-2023	1016.25	1016.25	1020.25	1009.00	1018.00	1018.05	1016.43	22764	231.38	6124	14235	62.53
SGBAPR28I	GB	07-Jun-2023	5952.74	5950.00	5970.00	5935.00	5969.00	5969.00	5959.82	109	6.50	28	88	80.73
SGBAUG24	GB	07-Jun-2023	5999.99	5999.00	5999.00	5990.01	5990.01	5990.01	5994.68	37	2.22	8	37	100.00
SGBAUG27	GB	07-Jun-2023	5975.00	6001.00	6044.00	6000.00	6044.00	6031.60	6016.10	10	0.60	8	9	90.00
SGBAUG28V	GB	07-Jun-2023	5970.01	5970.02	6000.00	5970.01	5987.00	5990.99	5983.05	1079	64.56	130	822	76.18
SGBAUG29V	GB	07-Jun-2023	5963.37	5906.15	6035.00	5906.15	5946.31	5950.17	5959.73	71	4.23	28	40	56.34
SGBAUG30	GB	07-Jun-2023	6017.00	6079.98	6167.42	6000.60	6040.00	6042.00	6054.31	94	5.69	45	58	61.70
SGBD29VIII	GB	07-Jun-2023	5928.03	5924.00	5939.00	5920.00	5932.05	5932.49	5930.31	267	15.83	74	195	73.03
SGBDC27VII	GB	07-Jun-2023	5978.00	5918.00	5960.00	5918.00	5960.00	5960.00	5920.84	43	2.55	3	43	100.00
SGBDE30III	GB	07-Jun-2023	6112.55	6075.00	6108.99	6056.00	6056.00	6074.77	6089.17	115	7.00	47	77	66.96
SGBDEC2513	GB	07-Jun-2023	6050.00	5950.04	6049.97	5950.04	6049.97	6049.97	6000.01	2	0.12	2	1	50.00
SGBFEB24	GB	07-Jun-2023	6066.00	6075.00	6075.00	5922.11	5975.00	5970.00	5961.93	116	6.92	21	97	83.62
SGBFEB28IX	GB	07-Jun-2023	5900.00	5900.00	5970.00	5900.00	5930.00	5930.00	5921.61	36	2.13	6	34	94.44
SGBFEB29XI	GB	07-Jun-2023	5960.00	5960.00	5960.00	5930.00	5935.00	5935.00	5935.48	63	3.74	11	57	90.48
SGBJ28VIII	GB	07-Jun-2023	5967.97	5907.03	5940.00	5907.03	5940.00	5934.57	5921.38	49	2.90	7	41	83.67
SGBJAN26	GB	07-Jun-2023	6025.00	6025.00	6049.00	6025.00	6049.00	6049.00	6037.00	4	0.24	2	2	50.00
SGBJAN27	GB	07-Jun-2023	5920.00	5920.00	5990.00	5920.00	5920.00	5920.00	5921.38	57	3.38	7	57	100.00
SGBJAN29IX	GB	07-Jun-2023	5947.19	5956.00	5969.99	5956.00	5965.00	5964.72	5962.66	214	12.76	46	185	86.45
SGBJAN29X	GB	07-Jun-2023	5955.00	5985.00	5985.00	5921.16	5960.00	5960.00	5942.62	180	10.70	19	155	86.11
SGBJAN30IX	GB	07-Jun-2023	5924.30	5950.00	5972.00	5940.51	5945.02	5952.65	5950.36	64	3.81	18	53	82.81
SGBJU29III	GB	07-Jun-2023	5971.93	5923.00	5926.00	5914.52	5925.29	5922.12	5920.44	417	24.69	61	400	95.92
SGBJUL25	GB	07-Jun-2023	5940.00	5946.00	5946.00	5946.00	5946.00	5946.00	5946.00	1	0.06	1	1	100.00
SGBJUL27	GB	07-Jun-2023	5910.00	5950.00	5960.00	5950.00	5951.00	5954.75	5953.41	17	1.01	6	17	100.00
SGBJUL28IV	GB	07-Jun-2023	5944.99	5944.00	5974.00	5940.00	5970.00	5962.37	5948.39	338	20.11	46	228	67.46
SGBJUL29IV	GB	07-Jun-2023	5930.02	5936.00	5955.00	5936.00	5955.00	5954.28	5949.66	94	5.59	25	93	98.94
SGBJUN27	GB	07-Jun-2023	5950.00	5978.96	5978.96	5951.02	5978.88	5978.88	5975.30	8	0.48	4	7	87.50
SGBJUN28	GB	07-Jun-2023	5960.00	5989.00	6000.00	5951.20	5988.00	5988.00	5985.64	416	24.90	32	414	99.52
SGBJUN29II	GB	07-Jun-2023	5901.75	5915.00	5925.00	5915.00	5925.00	5925.00	5920.69	304	18.00	44	304	100.00
SGBJUN30	GB	07-Jun-2023	5987.00	6000.00	6033.00	6000.00	6020.00	6018.81	6022.99	146	8.79	27	112	76.71
SGBMAR24	GB	07-Jun-2023	5916.95	5926.00	6039.20	5926.00	6039.20	6039.20	6001.47	3	0.18	3	3	100.00
SGBMAR25	GB	07-Jun-2023	5921.00	5935.00	5950.00	5932.00	5950.00	5950.00	5937.69	32	1.90	6	31	96.88
SGBMAR28X	GB	07-Jun-2023	5902.50	5925.00	5938.00	5910.11	5937.00	5937.00	5927.74	31	1.84	7	31	100.00
SGBMAR30X	GB	07-Jun-2023	5951.00	5921.01	6000.00	5921.01	5950.01	5953.09	5955.27	39	2.32	19	25	64.10
SGBMAR31IV	GB	07-Jun-2023	6066.09	6080.00	6099.00	6025.10	6067.00	6065.92	6061.94	724	43.89	107	441	60.91
SGBMAY25	GB	07-Jun-2023	5920.00	5920.00	5970.00	5910.00	5969.95	5969.95	5949.31	72	4.28	12	54	75.00
SGBMAY26	GB	07-Jun-2023	5916.55	5915.00	5931.00	5915.00	5931.00	5931.00	5917.67	6	0.36	2	6	100.00
SGBMAY28	GB	07-Jun-2023	5926.86	5926.86	5960.00	5905.01	5946.90	5911.35	5927.30	108	6.40	24	98	90.74
SGBMAY29I	GB	07-Jun-2023	5923.67	5923.01	5938.98	5915.01	5935.00	5931.23	5925.95	607	35.97	105	550	90.61
SGBMR29XII	GB	07-Jun-2023	5933.00	5918.50	5940.00	5918.50	5930.00	5930.00	5927.89	353	20.93	32	329	93.20
SGBN28VIII	GB	07-Jun-2023	5915.15	5911.00	5940.00	5911.00	5940.00	5934.13	5936.17	445	26.42	40	389	87.42
SGBNOV23	GB	07-Jun-2023	6098.99	6000.01	6030.00	6000.00	6000.10	6000.10	6007.23	18	1.08	9	14	77.78
SGBNOV24	GB	07-Jun-2023	5924.49	5940.00	5954.99	5921.21	5921.21	5933.55	5943.51	194	11.53	20	188	96.91
SGBNOV25	GB	07-Jun-2023	5904.00	5904.00	5904.00	5904.00	5904.00	5904.00	5904.00	20	1.18	2	20	100.00
SGBNOV26	GB	07-Jun-2023	5954.00	5995.00	5995.00	5995.00	5995.00	5995.00	5995.00	1	0.06	1	1	100.00
SGBNV29VII	GB	07-Jun-2023	5929.42	5925.00	5934.00	5911.04	5934.00	5934.00	5925.81	108	6.40	34	77	71.30
SGBOC28VII	GB	07-Jun-2023	5918.66	5867.06	5949.00	5867.06	5933.90	5933.90	5928.75	164	9.72	24	89	54.27
SGBOCT25	GB	07-Jun-2023	5950.09	5950.00	6093.00	5930.00	6093.00	5968.60	5956.41	29	1.73	11	29	100.00
SGBOCT25IV	GB	07-Jun-2023	5870.00	5877.00	5877.00	5877.00	5877.00	5877.00	5877.00	10	0.59	1	10	100.00
SGBOCT27	GB	07-Jun-2023	5970.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	2	0.12	2	2	100.00
SGBOCT27VI	GB	07-Jun-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	12	0.71	3	12	100.00
SGBSEP24	GB	07-Jun-2023	5969.99	5940.01	5940.01	5940.01	5940.01	5940.01	5940.01	2	0.12	1	2	100.00
SGBSEP27	GB	07-Jun-2023	5950.00	5950.00	5985.00	5950.00	5985.00	5985.00	5971.00	5	0.30	2	5	100.00
SGBSEP28VI	GB	07-Jun-2023	5926.60	5935.00	5950.00	5930.00	5950.00	5946.54	5938.96	980	58.20	76	819	83.57
SGBSEP29VI	GB	07-Jun-2023	5926.61	5930.00	5945.00	5920.00	5930.00	5925.45	5930.91	137	8.13	34	121	88.32
SGIL	EQ	07-Jun-2023	159.25	157.60	163.15	157.60	160.75	161.50	161.10	64249	103.50	1311	49551	77.12
SGL	EQ	07-Jun-2023	13.80	14.10	14.10	13.85	14.00	13.95	13.98	14074	1.97	186	8583	60.98
SHAHALLOYS	EQ	07-Jun-2023	43.40	44.00	44.55	41.30	42.40	41.90	42.68	80808	34.49	581	40840	50.54
SHAILY	EQ	07-Jun-2023	1294.85	1273.00	1348.35	1273.00	1345.00	1301.75	1299.89	8703	113.13	545	7518	86.38
SHAKTIPUMP	EQ	07-Jun-2023	594.85	598.90	614.95	595.00	603.55	602.90	607.19	375434	2279.60	14686	103485	27.56
SHALBY	EQ	07-Jun-2023	143.55	144.25	146.70	141.95	145.40	145.10	144.29	123537	178.25	2001	52163	42.22
SHALPAINTS	EQ	07-Jun-2023	150.65	152.00	153.25	150.00	150.40	150.15	151.16	61304	92.67	1355	37406	61.02
SHANKARA	EQ	07-Jun-2023	749.80	753.55	773.35	740.60	764.00	764.45	755.89	85361	645.24	5083	43156	50.56
SHANTI	EQ	07-Jun-2023	17.70	18.20	18.20	17.40	18.00	17.85	17.69	11887	2.10	78	9888	83.18
SHANTIGEAR	EQ	07-Jun-2023	442.10	444.30	448.05	435.00	436.10	435.80	438.07	140784	616.74	6089	35395	25.14
SHARDACROP	EQ	07-Jun-2023	556.05	564.40	580.00	561.10	565.75	566.65	571.28	1341842	7665.69	31438	241164	17.97
SHARDAMOTR	EQ	07-Jun-2023	806.45	805.00	850.00	803.85	828.00	829.25	836.31	89698	750.16	8465	35352	39.41
SHAREINDIA	EQ	07-Jun-2023	1302.25	1303.05	1303.05	1286.95	1288.00	1289.75	1291.23	59761	771.65	2318	28073	46.98
SHAREINDIA	W1	07-Jun-2023	829.45	829.45	829.45	812.00	812.00	812.00	815.71	56	0.46	4	56	100.00
SHARIABEES	EQ	07-Jun-2023	406.53	407.51	411.00	407.51	411.00	409.32	409.78	1966	8.06	55	1090	55.44
SHEMAROO	EQ	07-Jun-2023	138.15	142.00	161.45	142.00	157.00	155.50	154.34	345426	533.12	7395	118063	34.18
SHERA	SM	07-Jun-2023	98.00	98.35	98.35	94.00	95.50	95.05	95.16	110000	104.68	50	90000	81.82
SHIGAN	SM	07-Jun-2023	75.50	71.35	71.35	71.35	71.35	71.35	71.35	1500	1.07	1	1500	100.00
SHILPAMED	EQ	07-Jun-2023	229.65	231.30	249.60	231.30	239.00	238.95	242.16	3770992	9131.90	53782	967052	25.64
SHIVALIK	EQ	07-Jun-2023	734.70	745.65	756.00	735.50	755.00	743.65	746.89	15488	115.68	1163	10500	67.79
SHIVAMAUTO	EQ	07-Jun-2023	26.05	26.05	26.40	25.65	25.95	25.90	26.00	104950	27.29	398	83001	79.09
SHIVAMILLS	BE	07-Jun-2023	76.60	76.55	77.30	76.00	76.00	76.05	76.30	9779	7.46	187	-	-
SHIVATEX	EQ	07-Jun-2023	119.10	120.00	122.60	119.00	119.50	120.30	120.77	17154	20.72	385	12808	74.66
SHK	EQ	07-Jun-2023	119.05	121.00	121.60	117.90	118.10	118.35	119.79	429144	514.09	7237	237751	55.40
SHOPERSTOP	EQ	07-Jun-2023	792.10	800.00	800.75	762.20	780.00	780.05	775.88	76652	594.73	5938	26163	34.13
SHRADHA	EQ	07-Jun-2023	44.85	46.50	46.80	45.00	45.50	45.25	45.83	21261	9.74	208	17753	83.50
SHREDIGCEM	EQ	07-Jun-2023	82.95	83.25	84.30	82.80	83.05	83.20	83.43	909636	758.94	4326	534821	58.80
SHREECEM	EQ	07-Jun-2023	25793.80	25795.00	25865.55	25515.25	25850.00	25795.60	25673.32	39831	10225.94	12934	15844	39.78
SHREEPUSHK	EQ	07-Jun-2023	194.90	195.80	201.85	195.35	198.55	199.40	199.45	51071	101.86	1805	21598	42.29
SHREERAMA	EQ	07-Jun-2023	10.55	10.85	10.90	10.35	10.90	10.85	10.64	93268	9.92	261	67679	72.56
SHRENIK	EQ	07-Jun-2023	1.05	1.00	1.10	1.00	1.05	1.05	1.03	2905769	30.07	727	1921946	66.14
SHREYANIND	EQ	07-Jun-2023	229.55	230.95	234.90	227.80	228.30	230.80	232.11	62570	145.23	2139	39029	62.38
SHREYAS	EQ	07-Jun-2023	326.05	326.05	330.00	324.60	327.75	326.45	327.05	43673	142.83	1473	35095	80.36
SHRIPISTON	EQ	07-Jun-2023	1494.20	1526.10	1526.30	1485.05	1494.00	1489.65	1497.17	3512	52.58	228	3056	87.02
SHRIRAMFIN	EQ	07-Jun-2023	1408.90	1400.00	1426.00	1390.00	1403.00	1408.35	1410.67	759808	10718.36	24878	451439	59.41
SHRIRAMFIN	YH	07-Jun-2023	996.00	998.44	998.44	992.00	997.80	997.80	997.37	90	0.90	7	80	88.89
SHRIRAMFIN	YI	07-Jun-2023	1054.70	1065.00	1070.00	1065.00	1070.00	1070.00	1068.75	200	2.14	6	200	100.00
SHRIRAMFIN	YL	07-Jun-2023	1117.90	1117.90	1117.90	1117.90	1117.90	1117.90	1117.90	65	0.73	1	65	100.00
SHRIRAMFIN	YN	07-Jun-2023	1539.74	1538.00	1541.65	1538.00	1540.00	1540.66	1540.17	124	1.91	9	124	100.00
SHRIRAMFIN	YO	07-Jun-2023	999.00	999.00	1000.00	999.00	1000.00	1000.00	999.81	246	2.46	12	246	100.00
SHRIRAMFIN	YR	07-Jun-2023	1049.00	1053.44	1053.44	1053.44	1053.44	1053.44	1053.44	10	0.11	1	10	100.00
SHRIRAMFIN	YV	07-Jun-2023	1009.48	1007.50	1009.00	1007.50	1009.00	1009.00	1008.30	30	0.30	2	30	100.00
SHRIRAMFIN	YY	07-Jun-2023	1039.90	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	50	0.52	1	50	100.00
SHRIRAMFIN	Z4	07-Jun-2023	1007.55	1022.00	1022.00	1015.00	1015.00	1015.00	1018.50	6	0.06	2	3	50.00
SHRIRAMFIN	Z5	07-Jun-2023	1010.50	1008.20	1050.00	1008.10	1050.00	1050.00	1039.45	275	2.86	6	275	100.00
SHRIRAMFIN	ZH	07-Jun-2023	1025.00	1036.00	1036.00	1020.00	1030.00	1028.20	1027.56	240	2.47	9	170	70.83
SHRIRAMPPS	EQ	07-Jun-2023	65.20	65.35	66.95	65.30	65.85	65.85	65.97	460066	303.52	2741	302194	65.68
SHUBHLAXMI	SM	07-Jun-2023	92.00	87.50	92.10	87.40	91.50	91.50	90.32	23000	20.77	19	17000	73.91
SHYAMCENT	EQ	07-Jun-2023	18.20	18.30	19.40	18.20	18.95	18.90	18.74	481197	90.19	1483	339053	70.46
SHYAMMETL	EQ	07-Jun-2023	311.20	311.00	316.55	307.00	314.60	315.50	312.93	346525	1084.40	6662	185200	53.44
SIDDHIKA	SM	07-Jun-2023	196.50	196.50	196.50	186.70	186.70	186.70	187.78	13000	24.41	13	9000	69.23
SIEMENS	EQ	07-Jun-2023	3586.25	3615.00	3659.85	3600.00	3659.85	3653.90	3633.67	576222	20938.01	41506	234202	40.64
SIGACHI	EQ	07-Jun-2023	246.05	248.50	249.65	246.70	248.25	248.25	248.19	46477	115.35	2112	29001	62.40
SIGIND	EQ	07-Jun-2023	44.15	44.15	46.95	43.10	44.05	44.30	45.06	100392	45.24	1051	52791	52.58
SIGMA	SM	07-Jun-2023	296.40	307.00	307.00	291.00	299.00	298.00	297.33	6750	20.07	9	4500	66.67
SIKKO	BE	07-Jun-2023	63.20	64.00	66.30	60.05	63.95	63.65	63.68	51091	32.53	700	-	-
SIL	BE	07-Jun-2023	26.45	26.45	26.45	26.10	26.45	26.35	26.25	72499	19.03	636	-	-
SILGO	EQ	07-Jun-2023	21.65	21.65	21.90	20.90	21.25	21.45	21.46	19416	4.17	168	9708	50.00
SILINV	EQ	07-Jun-2023	304.35	307.60	312.25	301.60	303.30	303.60	305.68	1368	4.18	134	948	69.30
SILLYMONKS	EQ	07-Jun-2023	15.65	15.75	16.30	15.75	16.05	16.05	16.16	11429	1.85	50	10288	90.02
SILVER	EQ	07-Jun-2023	73.26	73.10	73.54	73.00	73.54	73.23	73.13	22730	16.62	325	10978	48.30
SILVERBEES	EQ	07-Jun-2023	70.73	72.85	72.85	70.32	70.79	70.71	70.61	793479	560.24	3620	519335	65.45
SILVERETF	EQ	07-Jun-2023	71.82	72.00	72.01	71.51	71.85	71.80	71.75	6475	4.65	67	4778	73.79
SILVERTUC	EQ	07-Jun-2023	373.80	379.20	387.00	368.05	379.00	375.65	376.39	17876	67.28	859	5718	31.99
SIMBHALS	EQ	07-Jun-2023	24.15	24.05	26.80	23.95	25.35	25.25	25.50	229696	58.58	1319	66673	29.03
SIMPLEXINF	EQ	07-Jun-2023	35.80	36.30	36.30	34.40	35.85	35.15	35.40	50564	17.90	427	31485	62.27
SINTERCOM	EQ	07-Jun-2023	116.90	119.25	125.40	118.20	120.00	119.70	121.57	35213	42.81	342	29889	84.88
SIRCA	EQ	07-Jun-2023	316.65	324.00	324.00	316.00	317.00	318.25	318.69	151262	482.05	4033	85104	56.26
SIS	EQ	07-Jun-2023	405.65	408.50	412.00	398.05	404.50	402.55	406.64	38652	157.17	4228	19275	49.87
SITINET	BE	07-Jun-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.79	1988662	15.73	668	-	-
SIYSIL	EQ	07-Jun-2023	529.40	530.70	543.75	529.55	537.80	540.00	538.11	142124	764.78	7324	79605	56.01
SJS	EQ	07-Jun-2023	542.20	543.60	559.95	540.90	554.35	556.60	552.30	243384	1344.21	10903	128874	52.95
SJVN	EQ	07-Jun-2023	35.90	36.05	38.60	35.90	38.20	38.15	37.86	27372537	10364.33	42111	12498299	45.66
SKFINDIA	EQ	07-Jun-2023	4644.85	4644.85	4986.40	4644.80	4920.00	4922.00	4842.55	69652	3372.93	13351	31973	45.90
SKIPPER	EQ	07-Jun-2023	121.20	121.60	135.20	120.60	133.40	132.60	130.24	1616559	2105.48	14425	661579	40.93
SKMEGGPROD	EQ	07-Jun-2023	218.85	223.60	229.75	222.50	229.75	229.75	226.84	227536	516.15	1447	154434	67.87
SKP	SM	07-Jun-2023	162.50	162.50	162.80	145.80	154.00	149.05	152.64	176000	268.66	153	127000	72.16
SKSTEXTILE	ST	07-Jun-2023	17.45	17.45	17.45	17.45	17.45	17.45	17.45	1000	0.17	1	1000	100.00
SKYGOLD	BE	07-Jun-2023	326.70	311.00	343.00	310.40	342.95	342.95	331.77	60761	201.59	1710	-	-
SMARTLINK	EQ	07-Jun-2023	157.10	157.95	169.00	157.15	167.65	166.15	165.34	116430	192.50	1637	53569	46.01
SMCGLOBAL	EQ	07-Jun-2023	74.00	74.30	75.90	73.70	75.45	75.35	74.76	96128	71.87	644	69480	72.28
SMLISUZU	EQ	07-Jun-2023	1086.70	1096.05	1115.00	1078.60	1082.30	1082.90	1096.22	56320	617.39	5537	19354	34.36
SMLT	EQ	07-Jun-2023	179.00	179.30	189.00	178.00	187.00	187.85	183.97	104057	191.43	2805	61987	59.57
SMSLIFE	EQ	07-Jun-2023	520.15	526.65	533.00	524.55	529.95	528.45	527.41	2038	10.75	158	1201	58.93
SMSPHARMA	EQ	07-Jun-2023	92.55	93.75	94.95	91.60	92.40	92.80	93.83	347150	325.72	3543	194409	56.00
SMVD	SM	07-Jun-2023	15.20	14.00	16.15	14.00	15.80	15.80	14.83	24240	3.59	6	24240	100.00
SNOWMAN	EQ	07-Jun-2023	36.75	37.00	41.60	37.00	40.80	40.95	40.14	4395273	1764.07	12274	2411346	54.86
SOBHA	EQ	07-Jun-2023	555.90	557.60	559.50	543.45	544.70	544.90	547.09	777264	4252.33	16708	391679	50.39
SOFTTECH	EQ	07-Jun-2023	135.80	139.95	141.70	135.05	135.80	136.60	137.48	2533	3.48	231	1710	67.51
SOLARA	EQ	07-Jun-2023	351.55	352.30	358.00	351.25	353.00	354.15	354.08	161074	570.33	9746	70390	43.70
SOLARINDS	EQ	07-Jun-2023	3847.00	3857.00	3890.00	3838.20	3890.00	3886.90	3875.74	64038	2481.95	10794	44065	68.81
SOLEX	SM	07-Jun-2023	424.15	418.00	437.00	418.00	437.00	437.00	431.32	3600	15.53	9	2800	77.78
SOMANYCERA	EQ	07-Jun-2023	659.25	662.40	678.00	658.00	668.00	668.05	669.00	81623	546.05	6293	41696	51.08
SOMATEX	BE	07-Jun-2023	27.30	27.80	28.65	27.10	28.65	28.65	28.37	204948	58.15	508	-	-
SOMICONVEY	EQ	07-Jun-2023	61.65	62.00	62.00	55.55	56.30	56.70	58.27	191841	111.79	2298	106280	55.40
SONACOMS	EQ	07-Jun-2023	528.05	529.90	534.65	528.35	533.75	532.95	531.67	1519065	8076.48	53901	929058	61.16
SONAMCLOCK	EQ	07-Jun-2023	57.90	58.95	58.95	56.05	56.45	56.35	57.01	9744	5.55	131	6778	69.56
SONATSOFTW	EQ	07-Jun-2023	968.10	975.95	998.00	968.95	982.90	983.00	984.67	246737	2429.54	10010	74532	30.21
SONUINFRA	SM	07-Jun-2023	44.50	44.95	44.95	44.95	44.95	44.95	44.95	3000	1.35	1	3000	100.00
SOTAC	SM	07-Jun-2023	126.10	132.00	132.00	132.00	132.00	132.00	132.00	1200	1.58	1	1200	100.00
SOTL	EQ	07-Jun-2023	281.60	283.40	284.95	279.70	284.00	282.55	282.37	56997	160.94	2578	38578	67.68
SOUTHBANK	EQ	07-Jun-2023	18.65	18.65	18.95	18.30	18.40	18.45	18.68	20760728	3877.89	11071	7565138	36.44
SOUTHWEST	EQ	07-Jun-2023	132.05	132.40	132.95	131.00	131.20	131.60	131.66	15970	21.03	119	4043	25.32
SPAL	EQ	07-Jun-2023	420.10	423.45	429.85	411.75	418.60	420.60	418.48	18152	75.96	1777	9134	50.32
SPANDANA	EQ	07-Jun-2023	698.20	705.00	718.20	695.40	698.00	698.95	706.87	173703	1227.85	7708	95993	55.26
SPARC	EQ	07-Jun-2023	192.90	193.30	195.00	192.70	193.50	194.00	193.77	245459	475.61	4200	145142	59.13
SPCENET	EQ	07-Jun-2023	17.95	17.70	18.25	17.70	17.85	17.95	18.04	911021	164.39	680	807035	88.59
SPECIALITY	EQ	07-Jun-2023	231.65	232.00	235.70	229.20	234.10	234.70	232.42	183528	426.56	4377	85192	46.42
SPENCERS	EQ	07-Jun-2023	60.85	60.95	65.00	60.90	63.40	63.45	63.45	492751	312.66	3704	261456	53.06
SPIC	EQ	07-Jun-2023	68.30	68.95	69.45	67.55	68.15	67.85	68.33	1484325	1014.22	6936	698268	47.04
SPLIL	EQ	07-Jun-2023	63.25	63.25	65.25	63.15	65.20	64.65	64.62	79499	51.37	945	42416	53.35
SPLPETRO	EQ	07-Jun-2023	377.50	383.00	384.50	377.00	383.40	382.10	380.79	139345	530.62	4776	93323	66.97
SPMLINFRA	BE	07-Jun-2023	34.25	33.80	35.95	33.80	35.95	35.95	35.86	55262	19.82	88	-	-
SPORTKING	EQ	07-Jun-2023	780.90	787.00	795.00	771.00	784.00	784.00	784.77	27442	215.36	2326	16577	60.41
SPTL	BE	07-Jun-2023	1.55	1.50	1.60	1.50	1.55	1.55	1.53	15049816	229.93	5080	-	-
SREEL	EQ	07-Jun-2023	200.35	200.90	202.80	198.20	199.00	198.90	200.38	11541	23.13	537	8142	70.55
SREIBNPNCD	NU	07-Jun-2023	129.95	120.00	120.00	120.00	120.00	120.00	120.00	50	0.06	1	50	100.00
SREINFRA	BE	07-Jun-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	257427	6.18	163	-	-
SRF	EQ	07-Jun-2023	2533.10	2541.30	2573.00	2531.00	2559.00	2567.35	2557.99	391452	10013.31	28492	223199	57.02
SRHHYPOLTD	EQ	07-Jun-2023	618.40	627.00	670.80	616.00	658.00	654.05	651.06	205389	1337.20	8812	83269	40.54
SRIVASAVI	SM	07-Jun-2023	74.60	72.50	74.55	71.05	74.35	74.35	73.62	48000	35.34	15	36000	75.00
SRPL	EQ	07-Jun-2023	4.10	4.15	4.30	4.00	4.30	4.25	4.22	643906	27.20	308	485038	75.33
SSINFRA	ST	07-Jun-2023	6.20	6.00	6.00	5.90	5.90	5.90	5.98	18000	1.08	5	18000	100.00
SSWL	EQ	07-Jun-2023	157.75	159.90	160.95	155.50	156.70	156.70	157.67	255180	402.34	4728	149663	58.65
STAR	EQ	07-Jun-2023	361.05	363.45	408.50	362.95	401.00	398.75	395.93	7280606	28826.41	123873	1672245	22.97
STARCEMENT	EQ	07-Jun-2023	144.80	145.50	148.95	144.00	146.90	147.10	146.61	1598101	2342.96	13156	786133	49.19
STARHEALTH	EQ	07-Jun-2023	539.50	545.00	545.00	538.00	538.70	538.65	540.28	779612	4212.11	13930	550852	70.66
STARPAPER	EQ	07-Jun-2023	175.55	175.15	180.00	175.15	177.10	177.50	177.50	30291	53.77	810	15788	52.12
STARTECK	EQ	07-Jun-2023	119.25	122.20	125.50	120.40	125.50	124.20	123.09	8943	11.01	404	5559	62.16
STCINDIA	EQ	07-Jun-2023	74.95	75.00	78.50	74.45	77.00	77.30	77.35	85305	65.98	1070	36155	42.38
STEELCAS	EQ	07-Jun-2023	496.10	500.00	504.65	493.05	493.10	495.45	497.49	22198	110.43	1251	15982	72.00
STEELCITY	EQ	07-Jun-2023	67.45	69.00	69.00	66.00	66.10	66.15	67.01	60374	40.46	474	42306	70.07
STEELXIND	EQ	07-Jun-2023	15.20	15.45	15.55	15.10	15.15	15.15	15.25	1846594	281.63	1582	1045098	56.60
STEL	EQ	07-Jun-2023	141.50	141.45	142.55	139.00	141.00	140.80	141.24	7307	10.32	154	5162	70.64
STERTOOLS	EQ	07-Jun-2023	359.15	360.00	361.85	356.00	357.85	356.50	358.03	46269	165.66	2656	21590	46.66
STLTECH	EQ	07-Jun-2023	148.35	148.50	155.55	148.50	155.10	155.05	153.11	1866526	2857.86	15809	897789	48.10
STOVEKRAFT	EQ	07-Jun-2023	439.50	441.00	443.25	437.55	438.00	439.65	440.59	170137	749.61	8078	102935	60.50
STYLAMIND	EQ	07-Jun-2023	1720.70	1731.00	1744.00	1695.05	1730.00	1732.65	1725.20	45052	777.24	8367	22619	50.21
STYRENIX	EQ	07-Jun-2023	1008.65	1020.00	1023.30	990.10	1000.00	1005.30	1002.16	86485	866.72	8498	44465	51.41
SUBEXLTD	EQ	07-Jun-2023	27.35	27.35	29.35	27.35	28.60	28.60	28.46	5157188	1467.72	9100	1904250	36.92
SUBROS	EQ	07-Jun-2023	343.20	343.20	359.95	343.15	352.50	353.65	351.38	73645	258.78	4177	44383	60.27
SUDARSCHEM	EQ	07-Jun-2023	498.30	498.30	499.80	485.05	488.95	491.80	492.00	275790	1356.89	10913	118675	43.03
SUKHJITS	EQ	07-Jun-2023	426.10	430.00	464.00	429.95	460.00	459.35	446.69	49407	220.69	2741	32167	65.11
SULA	EQ	07-Jun-2023	423.95	426.25	433.45	424.30	428.90	429.15	428.62	307564	1318.29	7450	96455	31.36
SUMICHEM	EQ	07-Jun-2023	414.15	414.95	418.00	414.00	416.00	415.45	415.83	319940	1330.41	6775	235714	73.67
SUMIT	BE	07-Jun-2023	35.90	37.00	37.00	35.10	36.20	36.20	35.49	6754	2.40	44	-	-
SUMMITSEC	EQ	07-Jun-2023	699.55	705.75	705.75	696.10	700.30	700.65	700.32	1388	9.72	167	1033	74.42
SUNCLAYLTD	EQ	07-Jun-2023	4323.35	4345.00	4460.05	4310.00	4455.00	4429.60	4423.43	63467	2807.42	2519	60241	94.92
SUNDARAM	EQ	07-Jun-2023	2.35	2.40	2.45	2.35	2.40	2.40	2.38	767611	18.29	463	524374	68.31
SUNDARMFIN	EQ	07-Jun-2023	2542.85	2550.00	2568.75	2540.00	2550.00	2549.40	2555.72	28524	728.99	5819	21519	75.44
SUNDARMHLD	EQ	07-Jun-2023	89.40	90.20	91.90	89.65	90.00	89.90	90.59	72899	66.04	1013	45133	61.91
SUNDRMBRAK	EQ	07-Jun-2023	348.50	354.00	361.45	348.05	348.15	350.60	353.15	4037	14.26	224	2185	54.12
SUNDRMFAST	EQ	07-Jun-2023	1139.85	1144.90	1164.05	1141.95	1145.50	1145.00	1153.51	52181	601.91	5124	28858	55.30
SUNFLAG	EQ	07-Jun-2023	145.95	146.40	147.45	144.00	146.00	146.45	146.00	545986	797.16	5807	271173	49.67
SUNPHARMA	EQ	07-Jun-2023	1013.80	1015.00	1017.50	1010.00	1015.00	1014.60	1013.66	1608613	16305.82	63989	1132554	70.41
SUNTECK	EQ	07-Jun-2023	285.00	287.00	287.30	283.15	283.15	284.15	284.64	253991	722.95	4063	151742	59.74
SUNTV	EQ	07-Jun-2023	463.65	462.10	467.40	458.95	461.95	460.05	461.67	824054	3804.45	17586	436164	52.93
SUPERHOUSE	EQ	07-Jun-2023	213.30	213.95	216.90	205.55	208.50	208.30	208.78	104218	217.59	3657	61948	59.44
SUPERSPIN	EQ	07-Jun-2023	6.75	6.85	6.95	6.75	6.85	6.80	6.80	81856	5.57	219	62865	76.80
SUPRAJIT	EQ	07-Jun-2023	384.10	386.40	398.70	385.80	396.20	397.15	394.83	233444	921.70	9885	115963	49.67
SUPREMEIND	EQ	07-Jun-2023	2825.30	2809.00	2873.10	2809.00	2841.00	2847.15	2850.17	39667	1130.58	9003	23809	60.02
SUPREMEINF	EQ	07-Jun-2023	24.35	24.65	24.65	23.15	23.25	23.35	23.41	45273	10.60	199	19229	42.47
SUPRIYA	EQ	07-Jun-2023	257.55	259.00	266.85	258.55	264.70	264.70	263.16	489891	1289.22	11708	179117	36.56
SURANASOL	EQ	07-Jun-2023	19.75	19.95	21.95	19.80	21.10	21.25	21.06	256651	54.05	1384	136511	53.19
SURANAT&P	EQ	07-Jun-2023	9.20	9.30	9.45	9.15	9.35	9.40	9.31	68561	6.38	308	59559	86.87
SURANI	SM	07-Jun-2023	191.05	185.95	185.95	181.55	181.55	182.20	183.17	22000	40.30	11	18000	81.82
SURYALAXMI	EQ	07-Jun-2023	60.45	60.40	62.50	60.30	61.60	62.05	61.89	17738	10.98	187	14907	84.04
SURYAROSNI	EQ	07-Jun-2023	828.95	831.75	859.00	805.00	816.00	809.70	831.78	689981	5739.12	33196	266414	38.61
SURYODAY	EQ	07-Jun-2023	153.55	154.60	154.80	151.60	153.00	152.45	153.36	413888	634.74	5096	208692	50.42
SUTLEJTEX	EQ	07-Jun-2023	47.55	48.55	49.30	47.60	48.35	48.60	48.45	121852	59.04	1706	83554	68.57
SUULD	BE	07-Jun-2023	10.75	10.60	11.25	10.40	11.25	11.25	11.05	178282	19.71	599	-	-
SUVEN	EQ	07-Jun-2023	58.60	58.05	59.10	57.80	58.70	58.85	58.70	94118	55.24	1059	49747	52.86
SUVENPHAR	EQ	07-Jun-2023	475.10	475.90	478.00	473.55	477.50	477.10	475.56	93973	446.90	4243	70091	74.59
SUVIDHAA	EQ	07-Jun-2023	3.70	3.80	3.80	3.70	3.80	3.80	3.74	173281	6.49	210	110920	64.01
SUZLON	EQ	07-Jun-2023	12.20	12.55	14.60	12.50	14.35	14.45	13.82	1419985233	196281.30	448498	309847851	21.82
SVLL	EQ	07-Jun-2023	168.20	166.60	172.45	166.10	168.10	168.25	168.57	1020	1.72	68	494	48.43
SVPGLOB	BE	07-Jun-2023	11.55	11.00	11.20	11.00	11.05	11.00	11.07	399782	44.24	857	-	-
SWANENERGY	EQ	07-Jun-2023	242.10	243.95	249.20	241.10	242.55	242.85	245.11	142461	349.19	4716	50744	35.62
SWARAJ	SM	07-Jun-2023	45.05	47.30	47.30	47.30	47.30	47.30	47.30	104000	49.19	18	104000	100.00
SWARAJENG	EQ	07-Jun-2023	1937.25	1930.10	2059.70	1930.05	2039.85	2036.85	2019.73	63671	1285.98	8132	30925	48.57
SWASTIK	SM	07-Jun-2023	74.30	74.65	76.00	72.50	72.50	73.60	74.43	42000	31.26	31	38400	91.43
SWELECTES	EQ	07-Jun-2023	336.35	339.80	343.20	337.65	340.00	341.15	340.10	17421	59.25	563	11122	63.84
SWSOLAR	EQ	07-Jun-2023	318.60	320.00	322.30	312.70	315.10	315.60	317.04	706700	2240.53	13623	285087	40.34
SYMPHONY	EQ	07-Jun-2023	884.85	900.00	900.05	879.55	884.00	882.95	889.78	110078	979.45	8068	56513	51.34
SYNCOMF	EQ	07-Jun-2023	7.05	7.05	7.70	6.95	7.65	7.60	7.39	4686553	346.49	4441	3125547	66.69
SYNGENE	EQ	07-Jun-2023	734.50	740.95	746.75	730.05	732.85	733.25	736.43	533841	3931.34	25650	181516	34.00
SYRMA	EQ	07-Jun-2023	387.20	389.15	395.00	388.00	388.35	389.40	391.18	518770	2029.31	10405	214837	41.41
SYSTANGO	SM	07-Jun-2023	228.00	227.00	232.70	224.00	225.00	225.20	226.96	30400	69.00	19	24000	78.95
TAINWALCHM	EQ	07-Jun-2023	116.60	120.00	139.85	120.00	137.50	138.55	134.18	315069	422.76	4690	76650	24.33
TAJGVK	EQ	07-Jun-2023	242.70	243.15	252.50	239.00	241.90	242.65	245.79	634090	1558.53	11418	177565	28.00
TAKE	EQ	07-Jun-2023	17.95	18.10	18.25	17.90	18.05	18.05	18.06	131408	23.73	588	107774	82.01
TALBROAUTO	EQ	07-Jun-2023	646.85	651.60	667.60	622.95	625.00	625.65	635.26	204379	1298.34	12258	76304	37.33
TANLA	EQ	07-Jun-2023	805.40	809.00	848.20	807.00	841.65	838.80	827.31	939961	7776.41	28896	458440	48.77
TANTIACONS	BZ	07-Jun-2023	11.95	12.50	12.50	12.50	12.50	12.50	12.50	2237	0.28	10	-	-
TAPIFRUIT	SM	07-Jun-2023	180.50	184.95	189.50	184.95	189.50	189.50	188.05	19500	36.67	12	18000	92.31
TARACHAND	SM	07-Jun-2023	89.20	89.05	89.05	85.80	85.80	85.80	87.43	4000	3.50	2	2000	50.00
TARC	EQ	07-Jun-2023	59.15	59.45	60.80	57.65	58.70	58.20	59.20	1863709	1103.33	6789	927297	49.76
TARMAT	EQ	07-Jun-2023	71.35	71.65	75.70	71.65	74.40	74.30	74.39	85966	63.95	809	37958	44.15
TARSONS	EQ	07-Jun-2023	573.10	575.00	585.00	573.05	575.00	574.90	578.28	69978	404.67	4535	39699	56.73
TASTYBITE	EQ	07-Jun-2023	12086.45	12100.35	12375.00	11600.00	12149.90	12173.25	12109.25	11165	1352.00	3153	5241	46.94
TATACAPHSG	N4	07-Jun-2023	1005.00	1009.95	1009.95	1009.95	1009.95	1009.95	1009.95	45	0.45	1	45	100.00
TATACAPHSG	N8	07-Jun-2023	1030.00	1031.00	1031.00	1010.30	1010.30	1010.30	1021.65	17	0.17	3	10	58.82
TATACAPHSG	NA	07-Jun-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	109	1.14	1	109	100.00
TATACAPHSG	NB	07-Jun-2023	1054.50	1045.50	1049.99	1045.05	1049.99	1049.99	1046.40	150	1.57	5	140	93.33
TATACHEM	EQ	07-Jun-2023	993.75	997.45	1000.00	991.30	995.00	994.75	994.94	485131	4826.78	16591	225541	46.49
TATACOFFEE	EQ	07-Jun-2023	229.55	231.00	239.90	230.05	239.25	239.40	236.47	1627120	3847.72	18873	692932	42.59
TATACOMM	EQ	07-Jun-2023	1407.70	1405.00	1452.00	1404.00	1446.00	1446.25	1439.59	1101503	15857.18	48950	491752	44.64
TATACONSUM	EQ	07-Jun-2023	792.10	794.00	824.00	791.50	822.90	823.10	814.78	3971089	32355.45	101728	1841979	46.38
TATAELXSI	EQ	07-Jun-2023	7604.50	7650.20	7715.00	7610.00	7704.00	7693.05	7667.72	129652	9941.35	18162	47182	36.39
TATAINVEST	EQ	07-Jun-2023	2304.90	2347.90	2347.90	2315.10	2341.00	2338.25	2334.16	51033	1191.19	5855	21926	42.96
TATAMETALI	EQ	07-Jun-2023	780.40	780.25	799.70	779.55	798.40	797.05	793.52	140950	1118.46	5145	51791	36.74
TATAMOTORS	EQ	07-Jun-2023	555.75	558.80	575.00	552.15	567.10	567.95	565.55	20855239	117946.18	252610	5744460	27.54
TATAMTRDVR	EQ	07-Jun-2023	290.85	292.00	298.25	288.90	295.50	295.05	294.45	4436104	13062.30	56523	2265578	51.07
TATAPOWER	EQ	07-Jun-2023	216.75	216.60	219.65	214.10	218.55	218.45	217.32	11387499	24747.14	75347	5330846	46.81
TATASTEEL	EQ	07-Jun-2023	109.00	109.50	111.75	108.90	111.50	111.50	110.46	45157197	49878.84	172381	23677031	52.43
TATASTLLP	EQ	07-Jun-2023	662.25	663.70	677.30	660.70	674.00	675.25	670.81	56247	377.31	1750	31175	55.43
TATVA	EQ	07-Jun-2023	1647.15	1661.00	1749.00	1652.50	1721.05	1725.00	1709.86	94434	1614.69	8483	62045	65.70
TBZ	EQ	07-Jun-2023	77.40	78.20	80.85	77.40	79.30	79.40	79.69	285710	227.69	2250	165624	57.97
TCFSL	ND	07-Jun-2023	1060.20	1060.16	1060.47	1060.00	1060.01	1060.14	1060.02	740	7.84	11	740	100.00
TCFSL	NJ	07-Jun-2023	1063.21	1061.55	1061.55	1060.10	1060.10	1060.10	1061.18	20	0.21	3	20	100.00
TCFSL	NL	07-Jun-2023	1083.05	1091.70	1091.70	1091.70	1091.70	1091.70	1091.70	4	0.04	1	4	100.00
TCI	EQ	07-Jun-2023	706.00	709.55	721.00	701.00	707.00	702.80	710.82	61889	439.92	5070	29034	46.91
TCIEXP	EQ	07-Jun-2023	1634.85	1635.00	1670.00	1635.00	1642.70	1648.50	1654.62	22516	372.55	3867	10773	47.85
TCNSBRANDS	EQ	07-Jun-2023	418.25	416.50	420.00	416.00	416.40	418.40	418.10	136159	569.28	7360	80957	59.46
TCPLPACK	EQ	07-Jun-2023	1511.00	1522.00	1531.80	1511.85	1520.00	1522.05	1520.98	16141	245.50	2568	10666	66.08
TCS	EQ	07-Jun-2023	3232.30	3253.00	3278.85	3241.00	3274.55	3274.90	3261.20	1567196	51109.39	82630	908370	57.96
TDPOWERSYS	EQ	07-Jun-2023	222.45	223.90	225.25	220.25	225.00	223.65	222.79	280745	625.48	5479	131011	46.67
TEAMLEASE	EQ	07-Jun-2023	2149.95	2219.00	2264.75	2202.10	2215.00	2215.45	2229.79	131538	2933.02	14489	57677	43.85
TECH	EQ	07-Jun-2023	29.52	30.01	31.50	29.41	30.89	30.47	29.80	8081	2.41	179	4308	53.31
TECHIN	EQ	07-Jun-2023	9.00	9.05	9.05	8.65	8.80	8.80	8.87	15079	1.34	68	11979	79.44
TECHM	EQ	07-Jun-2023	1086.25	1095.00	1099.00	1084.20	1095.50	1095.70	1091.14	2086377	22765.23	71588	1325947	63.55
TECHNOE	EQ	07-Jun-2023	363.40	365.85	374.55	360.30	367.30	367.05	367.38	109720	403.09	5650	55448	50.54
TECILCHEM	BE	07-Jun-2023	25.30	24.05	24.05	24.05	24.05	24.05	24.05	934	0.22	11	-	-
TEGA	EQ	07-Jun-2023	896.25	896.00	922.00	882.00	918.00	918.10	911.23	163890	1493.42	11688	103928	63.41
TEJASNET	EQ	07-Jun-2023	702.35	708.00	731.65	696.00	718.90	721.20	718.45	1267941	9109.55	31570	413797	32.64
TEMBO	BE	07-Jun-2023	226.65	228.00	228.00	222.00	223.05	223.00	224.23	16785	37.64	121	-	-
TERASOFT	EQ	07-Jun-2023	45.25	46.70	46.85	45.00	45.00	45.30	46.01	40820	18.78	557	27883	68.31
TEXINFRA	EQ	07-Jun-2023	54.00	55.25	58.90	54.15	57.50	57.90	56.96	188662	107.47	1541	82350	43.65
TEXMOPIPES	EQ	07-Jun-2023	60.85	61.00	61.85	60.15	61.00	60.85	60.93	196977	120.01	1991	103712	52.65
TEXRAIL	EQ	07-Jun-2023	60.35	60.65	67.00	60.60	66.50	66.45	64.06	21449526	13740.40	55346	8163510	38.06
TFCILTD	EQ	07-Jun-2023	73.40	73.40	75.60	73.30	74.00	74.05	74.81	461543	345.29	2471	268925	58.27
TFL	EQ	07-Jun-2023	9.10	9.10	9.30	8.90	9.25	9.05	9.04	4685	0.42	60	4337	92.57
TGBHOTELS	BE	07-Jun-2023	11.55	11.20	11.90	11.20	11.40	11.45	11.46	27484	3.15	52	-	-
THANGAMAYL	EQ	07-Jun-2023	1427.00	1448.45	1460.00	1429.50	1445.60	1439.80	1447.87	12481	180.71	2551	6278	50.30
THEINVEST	BE	07-Jun-2023	87.90	88.90	88.90	83.50	84.55	83.50	84.67	61004	51.65	234	-	-
THEJO	SM	07-Jun-2023	1381.50	1381.50	1381.50	1369.10	1369.10	1369.10	1372.20	600	8.23	4	600	100.00
THEMISMED	EQ	07-Jun-2023	1471.60	1479.75	1527.40	1455.00	1508.95	1499.45	1497.27	4573	68.47	909	2825	61.78
THERMAX	EQ	07-Jun-2023	2308.15	2308.15	2355.00	2290.00	2334.05	2328.95	2321.41	38858	902.05	5040	14173	36.47
THOMASCOOK	EQ	07-Jun-2023	67.65	67.65	68.30	66.60	66.80	66.85	67.27	317990	213.92	2071	208361	65.52
THOMASCOTT	BE	07-Jun-2023	53.10	55.75	55.75	55.75	55.75	55.75	55.75	2784	1.55	21	-	-
THYROCARE	EQ	07-Jun-2023	477.10	477.00	480.80	473.20	475.00	474.80	475.28	270839	1287.25	6105	241784	89.27
TI	EQ	07-Jun-2023	152.90	153.75	155.90	152.00	153.00	153.55	153.53	295355	453.45	4054	178837	60.55
TIDEWATER	EQ	07-Jun-2023	886.35	890.00	900.00	877.75	885.50	885.05	888.70	47417	421.39	4015	30444	64.20
TIIL	EQ	07-Jun-2023	1606.55	1618.90	1620.00	1585.50	1589.50	1598.85	1611.91	24546	395.66	3473	16876	68.75
TIINDIA	EQ	07-Jun-2023	2899.15	2905.00	2905.00	2885.00	2900.00	2899.95	2896.49	82728	2396.20	10762	57151	69.08
TIJARIA	EQ	07-Jun-2023	5.10	5.05	5.25	5.00	5.15	5.20	5.20	8384	0.44	27	7790	92.92
TIL	BZ	07-Jun-2023	126.80	126.90	129.75	124.00	125.30	126.05	125.54	6254	7.85	43	-	-
TIMESCAN	SM	07-Jun-2023	169.00	160.55	160.55	160.55	160.55	160.55	160.55	4000	6.42	4	3000	75.00
TIMESGTY	EQ	07-Jun-2023	55.55	55.50	56.80	54.05	54.80	54.80	55.84	6869	3.84	134	3939	57.34
TIMETECHNO	EQ	07-Jun-2023	106.20	107.00	109.00	104.60	105.05	105.15	106.80	5006731	5346.94	18963	1257724	25.12
TIMKEN	EQ	07-Jun-2023	3381.00	3381.00	3447.90	3370.05	3412.00	3434.60	3414.62	27052	923.72	6122	14470	53.49
TINPLATE	EQ	07-Jun-2023	325.80	327.45	335.00	325.80	333.20	333.65	331.41	203496	674.41	5686	90470	44.46
TIPSFILMS	EQ	07-Jun-2023	437.85	435.25	454.00	435.05	443.05	438.80	445.54	7997	35.63	609	4582	57.30
TIPSINDLTD	EQ	07-Jun-2023	210.40	210.40	218.80	207.10	209.50	208.10	211.86	237743	503.67	5936	143572	60.39
TIRUMALCHM	EQ	07-Jun-2023	192.35	193.10	195.75	191.25	192.00	191.95	193.36	345720	668.48	5900	180396	52.18
TIRUPATIFL	BE	07-Jun-2023	8.25	8.65	8.65	8.35	8.50	8.60	8.61	782029	67.34	1257	-	-
TITAN	EQ	07-Jun-2023	2881.45	2895.00	2910.00	2870.00	2905.00	2906.95	2894.23	862821	24972.00	55818	536529	62.18
TMB	EQ	07-Jun-2023	414.75	414.75	417.90	409.00	411.95	412.50	412.00	111951	461.24	6966	82175	73.40
TNIDETF	EQ	07-Jun-2023	57.33	57.52	58.30	57.52	58.20	58.21	57.95	17741	10.28	129	15397	86.79
TNPETRO	EQ	07-Jun-2023	77.40	77.40	78.70	77.40	78.30	78.30	78.31	122849	96.20	1392	70749	57.59
TNPL	EQ	07-Jun-2023	215.30	216.60	218.50	215.75	216.95	216.20	216.88	221027	479.37	5468	131791	59.63
TNTELE	BE	07-Jun-2023	6.35	6.35	6.50	6.30	6.35	6.35	6.38	12719	0.81	53	-	-
TOKYOPLAST	EQ	07-Jun-2023	99.50	100.85	104.40	99.15	101.25	101.85	102.74	201175	206.69	2047	59319	29.49
TORNTPHARM	EQ	07-Jun-2023	1788.10	1800.95	1814.90	1790.05	1808.00	1802.05	1801.33	249842	4500.48	14481	134087	53.67
TORNTPOWER	EQ	07-Jun-2023	612.20	630.00	725.40	628.00	709.60	687.75	664.30	8361595	55546.44	135913	1016506	12.16
TOTAL	EQ	07-Jun-2023	145.75	146.00	147.30	144.60	145.00	145.30	146.34	17732	25.95	512	13237	74.65
TOUCHWOOD	EQ	07-Jun-2023	168.20	170.60	185.00	165.55	173.65	171.75	179.37	127277	228.30	2072	29822	23.43
TPLPLASTEH	EQ	07-Jun-2023	42.95	43.80	43.95	42.05	42.05	42.20	43.05	167740	72.21	1213	67612	40.31
TRACXN	EQ	07-Jun-2023	76.20	76.35	76.45	74.40	74.80	74.95	75.25	480024	361.24	4355	285916	59.56
TREEHOUSE	EQ	07-Jun-2023	17.95	18.35	18.70	18.05	18.35	18.30	18.41	35926	6.61	189	20482	57.01
TREJHARA	BE	07-Jun-2023	73.25	76.90	76.90	76.90	76.90	76.90	76.90	76407	58.76	162	-	-
TRENT	EQ	07-Jun-2023	1602.65	1605.00	1612.00	1586.80	1603.00	1602.85	1597.45	632805	10108.75	25112	409071	64.64
TRF	EQ	07-Jun-2023	167.25	167.95	171.70	166.50	171.00	171.20	169.50	60972	103.35	854	21789	35.74
TRIDENT	EQ	07-Jun-2023	33.35	33.50	33.80	33.30	33.65	33.60	33.56	7921996	2658.98	24405	2558547	32.30
TRIGYN	EQ	07-Jun-2023	105.50	105.80	107.90	105.65	107.50	106.70	106.96	80091	85.66	1659	36791	45.94
TRIL	EQ	07-Jun-2023	82.20	82.65	83.00	80.10	80.50	80.55	81.31	578386	470.30	4440	330148	57.08
TRITURBINE	EQ	07-Jun-2023	399.85	405.00	409.00	400.10	405.50	406.90	406.26	1049097	4262.03	40136	576487	54.95
TRIVENI	EQ	07-Jun-2023	277.40	278.65	295.00	277.10	293.25	293.05	287.85	3013169	8673.43	32291	1334178	44.28
TTKHLTCARE	EQ	07-Jun-2023	1260.40	1274.00	1278.90	1254.90	1259.10	1259.85	1262.70	20063	253.34	1661	16140	80.45
TTKPRESTIG	EQ	07-Jun-2023	692.05	696.85	715.95	695.00	712.30	711.35	709.71	128571	912.48	10168	63312	49.24
TTL	EQ	07-Jun-2023	76.85	78.00	78.00	74.95	75.90	75.75	75.65	14726	11.14	272	10015	68.01
TTML	EQ	07-Jun-2023	63.15	64.10	70.65	64.10	68.40	68.35	68.18	14174769	9663.96	57394	4874644	34.39
TV18BRDCST	EQ	07-Jun-2023	38.20	38.30	39.40	38.10	38.35	38.45	38.87	14461740	5620.59	18800	5014644	34.68
TVSELECT	EQ	07-Jun-2023	352.95	354.40	377.50	352.00	367.00	365.60	368.20	479834	1766.76	19656	177746	37.04
TVSMOTOR	EQ	07-Jun-2023	1332.00	1342.95	1354.50	1327.95	1349.00	1347.50	1341.40	1067501	14319.51	47901	534138	50.04
TVSSRICHAK	EQ	07-Jun-2023	2878.25	2893.40	2954.00	2872.00	2907.00	2895.00	2913.24	8454	246.29	2059	2653	31.38
TVTODAY	EQ	07-Jun-2023	197.50	198.25	199.15	197.15	197.90	197.75	198.13	77633	153.81	1407	47728	61.48
TWL	EQ	07-Jun-2023	385.70	387.65	401.30	381.00	389.65	391.00	392.53	1090509	4280.61	24887	521543	47.83
UBL	EQ	07-Jun-2023	1441.40	1444.95	1509.00	1444.95	1502.40	1501.60	1495.34	1200650	17953.85	45849	498295	41.50
UCALFUEL	EQ	07-Jun-2023	122.90	123.00	123.80	121.10	121.55	121.85	122.55	17271	21.17	445	11448	66.28
UCL	SM	07-Jun-2023	65.05	69.95	70.00	69.95	70.00	70.00	69.98	4000	2.80	2	4000	100.00
UCOBANK	EQ	07-Jun-2023	27.20	27.30	28.10	27.20	27.50	27.50	27.70	10051299	2784.17	28984	3051776	30.36
UDAICEMENT	EQ	07-Jun-2023	30.30	30.90	30.90	30.10	30.30	30.30	30.38	372569	113.20	1319	240327	64.51
UFLEX	EQ	07-Jun-2023	409.10	410.00	414.70	406.50	408.25	407.55	409.70	115790	474.39	4495	64895	56.05
UFO	EQ	07-Jun-2023	81.65	81.10	83.00	81.00	81.00	81.10	81.74	136729	111.76	1923	84578	61.86
UGARSUGAR	EQ	07-Jun-2023	110.30	110.70	115.00	109.00	112.10	112.00	112.67	1046169	1178.67	8231	360954	34.50
UGROCAP	EQ	07-Jun-2023	232.80	232.80	236.20	229.00	229.65	229.50	230.39	1000334	2304.71	9994	534415	53.42
UGROCAP	N1	07-Jun-2023	320.00	334.90	334.90	334.80	334.80	334.80	334.87	3	0.01	2	3	100.00
UGROCAP	N4	07-Jun-2023	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	50	0.50	1	50	100.00
UGROCAP	N6	07-Jun-2023	1015.00	1015.00	1015.00	995.00	995.00	995.00	1007.86	63	0.63	3	63	100.00
UJAAS	BE	07-Jun-2023	1.95	1.95	2.00	1.90	2.00	2.00	1.98	644733	12.77	401	-	-
UJJIVAN	EQ	07-Jun-2023	361.25	362.90	367.85	361.70	366.90	366.65	365.50	340128	1243.18	6060	167388	49.21
UJJIVANSFB	EQ	07-Jun-2023	36.80	37.10	37.60	36.80	37.10	37.10	37.16	12248329	4552.01	15657	4679180	38.20
ULTRACEMCO	EQ	07-Jun-2023	8109.55	8135.10	8171.90	8082.55	8152.40	8157.60	8131.37	298650	24284.34	36848	146827	49.16
UMA	SM	07-Jun-2023	28.90	29.95	29.95	29.30	29.30	29.30	29.72	36000	10.70	9	28000	77.78
UMAEXPORTS	EQ	07-Jun-2023	49.65	50.05	52.00	48.30	49.40	49.25	49.94	179848	89.82	2028	95695	53.21
UMANGDAIRY	EQ	07-Jun-2023	59.65	59.45	59.95	59.05	59.20	59.40	59.43	7543	4.48	88	5735	76.03
UMESLTD	EQ	07-Jun-2023	3.70	3.80	4.00	3.65	3.80	3.80	3.85	27878	1.07	107	24899	89.31
UNICHEMLAB	EQ	07-Jun-2023	371.35	371.15	374.70	368.55	370.00	371.95	372.07	168556	627.15	3866	110416	65.51
UNIDT	EQ	07-Jun-2023	196.55	197.00	198.00	194.00	195.00	194.95	195.92	74237	145.45	1725	59021	79.50
UNIENTER	EQ	07-Jun-2023	151.65	151.65	153.85	150.00	153.35	153.35	152.29	5577	8.49	229	3200	57.38
UNIINFO	EQ	07-Jun-2023	24.75	24.20	25.80	24.15	24.75	24.70	24.86	11796	2.93	70	7689	65.18
UNIONBANK	EQ	07-Jun-2023	72.15	72.30	72.95	72.15	72.40	72.35	72.58	4184188	3036.95	12223	2090639	49.97
UNIPARTS	EQ	07-Jun-2023	569.85	566.00	571.00	562.20	564.25	563.80	566.72	99284	562.66	5675	64782	65.25
UNITECH	BZ	07-Jun-2023	1.40	1.40	1.45	1.35	1.45	1.45	1.43	3389043	48.59	628	-	-
UNITEDPOLY	BE	07-Jun-2023	110.20	104.70	111.00	104.70	108.50	107.40	106.61	12354	13.17	166	-	-
UNITEDTEA	EQ	07-Jun-2023	265.20	267.75	269.35	263.55	264.00	263.90	264.88	9486	25.13	305	8162	86.04
UNIVASTU	EQ	07-Jun-2023	91.55	92.00	95.95	92.00	93.05	93.30	94.56	166651	157.59	940	74689	44.82
UNIVCABLES	EQ	07-Jun-2023	372.80	374.00	377.95	363.00	366.00	365.60	370.17	29332	108.58	1514	16449	56.08
UNIVPHOTO	EQ	07-Jun-2023	390.15	391.90	397.75	387.30	392.60	396.35	394.39	1598	6.30	243	757	47.37
UNOMINDA	EQ	07-Jun-2023	557.90	563.05	564.00	555.10	555.70	555.95	557.15	154003	858.03	8920	104275	67.71
UPL	EQ	07-Jun-2023	694.00	697.00	697.75	692.80	695.00	693.95	695.05	1147072	7972.67	27779	755063	65.83
URAVI	SM	07-Jun-2023	164.00	163.00	168.00	159.10	168.00	166.00	163.29	20400	33.31	17	19200	94.12
URJA	EQ	07-Jun-2023	8.65	8.80	9.55	8.65	9.35	9.30	9.16	11813675	1082.71	9426	3945655	33.40
USASEEDS	SM	07-Jun-2023	520.00	516.00	516.00	515.00	515.00	515.00	515.50	600	3.09	2	600	100.00
USHAMART	EQ	07-Jun-2023	249.40	249.10	258.20	246.75	256.40	255.20	252.00	1571979	3961.37	13744	1101647	70.08
USK	EQ	07-Jun-2023	30.30	30.30	30.50	30.10	30.15	30.15	30.26	142933	43.25	998	99673	69.73
UTIAMC	EQ	07-Jun-2023	731.10	736.95	738.00	723.15	725.00	728.50	728.93	260832	1901.28	15728	206362	79.12
UTIBANKETF	EQ	07-Jun-2023	44.71	45.18	45.18	44.40	44.91	44.83	44.79	10674	4.78	236	8852	82.93
UTINEXT50	EQ	07-Jun-2023	45.02	45.03	45.35	45.03	45.28	45.27	45.24	17052	7.72	118	14656	85.95
UTINIFTETF	EQ	07-Jun-2023	1984.77	1985.00	2004.33	1985.00	1997.32	1999.84	2002.83	7415	148.51	99	6734	90.82
UTISENSETF	EQ	07-Jun-2023	672.11	671.31	677.00	670.43	677.00	674.34	672.34	816	5.49	74	448	54.90
UTISXN50	EQ	07-Jun-2023	54.42	54.61	55.29	54.61	55.29	54.80	54.82	5161	2.83	73	2995	58.03
UTTAMSUGAR	EQ	07-Jun-2023	264.90	265.40	275.90	256.55	270.00	269.80	270.51	206248	557.92	6191	75512	36.61
V2RETAIL	EQ	07-Jun-2023	106.70	106.95	109.65	102.80	103.50	103.50	105.88	77562	82.12	1493	49789	64.19
VADILALIND	EQ	07-Jun-2023	2464.15	2498.95	2543.35	2470.00	2527.00	2517.75	2508.99	19335	485.11	3251	8404	43.47
VAIBHAVGBL	EQ	07-Jun-2023	299.90	300.15	302.65	300.15	302.00	301.90	301.38	86424	260.46	2655	53892	62.36
VAISHALI	EQ	07-Jun-2023	128.90	129.90	135.50	128.30	130.25	131.60	132.31	114282	151.21	1507	38500	33.69
VAKRANGEE	EQ	07-Jun-2023	17.70	17.75	18.05	17.60	17.75	17.80	17.76	4103220	728.87	4994	1747679	42.59
VALIANTORG	EQ	07-Jun-2023	613.45	623.00	635.00	609.95	614.00	613.25	620.54	108858	675.51	6616	38358	35.24
VARDHACRLC	EQ	07-Jun-2023	56.45	56.85	57.45	53.65	54.50	54.25	55.82	223895	124.99	1732	165916	74.10
VARDMNPOLY	BE	07-Jun-2023	50.95	52.60	53.45	51.50	53.40	52.75	53.05	77137	40.92	271	-	-
VARROC	EQ	07-Jun-2023	314.10	316.15	321.10	313.00	314.45	315.05	318.49	323152	1029.22	10579	163179	50.50
VASA	SM	07-Jun-2023	8.70	8.40	8.40	8.30	8.30	8.30	8.35	8000	0.67	2	8000	100.00
VASCONEQ	EQ	07-Jun-2023	42.15	42.45	42.75	41.10	41.30	41.55	41.98	2313674	971.18	4554	1336814	57.78
VASWANI	EQ	07-Jun-2023	21.75	21.60	22.35	21.50	21.70	21.65	21.81	46259	10.09	361	26999	58.36
VBL	EQ	07-Jun-2023	1686.95	1693.60	1693.60	1641.00	1650.40	1647.65	1647.38	3252740	53584.98	89222	2559814	78.70
VCL	BE	07-Jun-2023	2.35	2.40	2.40	2.30	2.40	2.35	2.34	332718	7.79	339	-	-
VEDL	EQ	07-Jun-2023	277.40	277.95	278.90	276.70	278.70	278.45	277.71	4434944	12316.23	51182	2163695	48.79
VEEKAYEM	SM	07-Jun-2023	44.35	44.90	45.00	44.50	45.00	45.00	44.80	12000	5.38	3	12000	100.00
VELS	SM	07-Jun-2023	95.00	95.95	113.00	95.95	110.50	111.90	104.74	248400	260.17	181	201600	81.16
VENKEYS	EQ	07-Jun-2023	1714.55	1723.85	1740.60	1714.00	1720.00	1722.00	1727.00	25700	443.84	2826	13557	52.75
VENUSPIPES	EQ	07-Jun-2023	1086.85	1090.00	1101.50	1085.00	1097.80	1091.85	1093.01	181221	1980.76	4532	140029	77.27
VENUSREM	EQ	07-Jun-2023	228.55	228.55	233.85	226.00	229.20	228.55	229.73	107658	247.32	3700	38526	35.79
VERANDA	EQ	07-Jun-2023	178.90	178.85	180.30	171.20	173.40	174.15	175.87	61786	108.66	2013	45619	73.83
VERTEXPLUS	SM	07-Jun-2023	114.35	114.25	120.90	114.00	120.90	120.90	115.48	6000	6.93	5	4800	80.00
VERTOZ	EQ	07-Jun-2023	249.20	251.20	256.45	224.30	224.30	224.35	237.08	477135	1131.22	11585	219751	46.06
VESUVIUS	EQ	07-Jun-2023	2242.90	2259.90	2367.00	2259.90	2310.00	2309.45	2320.90	23948	555.81	4298	10412	43.48
VETO	EQ	07-Jun-2023	102.15	102.70	104.00	101.70	103.30	102.90	102.76	76279	78.39	1086	50721	66.49
VGUARD	EQ	07-Jun-2023	253.20	254.50	254.50	252.50	252.65	253.05	253.44	77668	196.84	3417	45560	58.66
VHL	EQ	07-Jun-2023	2741.90	2742.00	2992.00	2742.00	2812.90	2804.85	2810.58	1573	44.21	409	995	63.25
VIAZ	SM	07-Jun-2023	51.40	50.35	50.35	49.95	49.95	49.95	50.15	4000	2.01	2	4000	100.00
VIDHIING	EQ	07-Jun-2023	363.35	365.05	374.80	365.05	370.00	369.90	370.36	24906	92.24	1242	16607	66.68
VIJAYA	EQ	07-Jun-2023	385.05	388.70	398.70	385.05	393.70	392.80	392.50	185184	726.85	8149	103796	56.05
VIJIFIN	EQ	07-Jun-2023	1.80	1.85	1.90	1.80	1.90	1.90	1.85	198103	3.66	402	163548	82.56
VIKASECO	EQ	07-Jun-2023	3.00	3.00	3.05	2.95	3.00	3.00	3.01	3983521	119.95	2102	2109975	52.97
VIKASLIFE	EQ	07-Jun-2023	2.85	2.90	2.95	2.80	2.85	2.85	2.87	15123410	433.71	6619	9854302	65.16
VIMTALABS	EQ	07-Jun-2023	411.90	411.90	427.40	409.05	419.50	420.40	421.05	37666	158.59	1896	20600	54.69
VINATIORGA	EQ	07-Jun-2023	1845.15	1857.95	1863.00	1826.65	1834.20	1831.90	1836.66	47811	878.13	5875	30019	62.79
VINDHYATEL	EQ	07-Jun-2023	1940.80	1945.00	1978.00	1915.15	1936.00	1931.55	1938.60	15800	306.30	3237	8718	55.18
VINEETLAB	EQ	07-Jun-2023	50.65	50.20	51.00	49.75	50.00	50.10	50.18	16440	8.25	163	12347	75.10
VINNY	BE	07-Jun-2023	5.40	5.50	5.65	5.30	5.65	5.60	5.58	224569	12.53	500	-	-
VINYLINDIA	EQ	07-Jun-2023	470.60	473.35	479.95	469.00	472.00	470.20	472.88	38455	181.84	3146	20290	52.76
VIPCLOTHNG	EQ	07-Jun-2023	46.90	47.10	50.40	46.45	48.00	48.20	48.75	3479692	1696.22	7800	1379236	39.64
VIPIND	EQ	07-Jun-2023	607.70	610.75	613.45	607.70	610.00	610.20	610.47	160978	982.73	9469	109776	68.19
VIPULLTD	EQ	07-Jun-2023	16.20	16.85	16.90	15.70	16.05	15.75	16.03	30408	4.88	227	19137	62.93
VIRINCHI	EQ	07-Jun-2023	35.00	35.20	35.30	33.80	34.30	34.20	34.35	507992	174.50	2020	370214	72.88
VISAKAIND	EQ	07-Jun-2023	84.95	85.55	86.35	85.00	85.80	85.95	85.81	138846	119.14	3183	92642	66.72
VISASTEEL	BE	07-Jun-2023	11.15	11.15	11.25	10.85	11.10	11.10	11.10	17315	1.92	82	-	-
VISESHINFO	EQ	07-Jun-2023	0.40	0.45	0.45	0.40	0.40	0.40	0.43	5030908	21.41	2492	2508961	49.87
VISHAL	EQ	07-Jun-2023	17.45	17.70	17.95	17.20	17.25	17.25	17.35	431716	74.91	1291	347904	80.59
VISHNU	EQ	07-Jun-2023	364.90	366.50	374.55	365.90	371.00	370.95	370.42	141475	524.05	6447	75912	53.66
VISHWARAJ	EQ	07-Jun-2023	18.30	18.30	19.10	18.15	18.25	18.25	18.46	4756633	878.22	3281	1284704	27.01
VITAL	SM	07-Jun-2023	115.95	116.10	116.10	113.40	115.00	115.00	115.44	10800	12.47	9	7200	66.67
VIVIDHA	EQ	07-Jun-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.85	781096	6.63	469	425488	54.47
VIVO	SM	07-Jun-2023	110.00	104.50	108.50	104.50	108.00	108.00	107.25	6400	6.86	4	4800	75.00
VLSFINANCE	EQ	07-Jun-2023	162.75	162.15	164.50	157.60	159.90	159.75	160.14	47226	75.63	722	34544	73.15
VMARCIND	SM	07-Jun-2023	62.55	60.65	62.50	60.05	61.10	61.65	61.62	72000	44.37	22	57000	79.17
VMART	EQ	07-Jun-2023	2038.65	2035.00	2041.35	2028.00	2035.00	2034.85	2037.38	44454	905.70	13045	33657	75.71
VOLTAMP	EQ	07-Jun-2023	4054.30	4078.00	4336.90	4043.10	4219.90	4209.95	4231.34	97442	4123.11	21073	38962	39.98
VOLTAS	EQ	07-Jun-2023	803.30	809.00	809.00	801.15	807.40	806.10	805.28	520388	4190.58	15714	223263	42.90
VRLLOG	EQ	07-Jun-2023	698.10	701.50	718.00	701.45	713.65	713.45	710.58	89821	638.25	4633	53933	60.04
VSSL	EQ	07-Jun-2023	213.55	214.90	222.55	213.00	215.00	216.05	216.31	57494	124.36	2601	29271	50.91
VSTIND	EQ	07-Jun-2023	3367.05	3379.65	3396.00	3360.05	3390.00	3388.40	3384.93	2644	89.50	646	1789	67.66
VSTTILLERS	EQ	07-Jun-2023	2757.60	2791.00	2849.00	2760.00	2840.00	2838.15	2820.96	23496	662.81	4945	14326	60.97
VTL	EQ	07-Jun-2023	360.40	362.00	365.35	353.30	358.50	361.40	358.72	248924	892.94	7518	131500	52.83
WABAG	EQ	07-Jun-2023	479.95	487.00	503.20	485.00	490.95	489.00	494.93	1352138	6692.19	38854	592426	43.81
WALCHANNAG	EQ	07-Jun-2023	91.10	90.00	92.70	87.60	89.95	90.50	89.95	1251680	1125.91	8668	687805	54.95
WALPAR	SM	07-Jun-2023	78.50	78.50	78.50	78.50	78.50	78.50	78.50	2000	1.57	1	2000	100.00
WANBURY	BE	07-Jun-2023	56.10	58.20	58.20	55.00	55.10	55.10	57.04	65294	37.25	161	-	-
WATERBASE	EQ	07-Jun-2023	76.00	76.95	81.60	76.10	79.10	79.35	79.67	376988	300.34	5950	184961	49.06
WEALTH	EQ	07-Jun-2023	313.65	307.90	313.35	307.90	313.05	313.25	311.66	136	0.42	25	117	86.03
WEBELSOLAR	EQ	07-Jun-2023	92.35	92.05	93.60	91.75	91.80	91.90	92.43	70152	64.84	857	48755	69.50
WEIZMANIND	EQ	07-Jun-2023	102.85	106.95	108.50	103.55	105.00	104.75	105.93	48581	51.46	873	27260	56.11
WEL	EQ	07-Jun-2023	237.90	237.00	239.90	233.05	239.85	235.85	235.88	909	2.14	139	449	49.39
WELCORP	EQ	07-Jun-2023	269.60	271.00	284.00	268.20	280.70	281.35	277.87	2689450	7473.20	25536	1196481	44.49
WELENT	EQ	07-Jun-2023	164.40	164.90	166.45	161.30	166.00	164.65	163.53	434900	711.20	4922	273076	62.79
WELINV	EQ	07-Jun-2023	331.65	321.00	397.95	321.00	396.95	395.05	388.82	55457	215.63	2750	17736	31.98
WELSPUNIND	EQ	07-Jun-2023	98.65	98.80	99.05	97.20	98.30	97.80	98.08	1467189	1439.00	8742	554051	37.76
WENDT	EQ	07-Jun-2023	9204.10	9300.00	9650.00	9282.25	9649.00	9602.55	9495.36	1400	132.93	631	1048	74.86
WESTLIFE	EQ	07-Jun-2023	834.60	840.05	866.70	825.25	846.50	841.90	854.27	433529	3703.50	18362	204902	47.26
WEWIN	EQ	07-Jun-2023	40.05	40.45	40.85	38.85	39.00	39.15	39.62	33856	13.41	480	27104	80.06
WHEELS	EQ	07-Jun-2023	614.15	615.15	659.80	615.05	652.95	651.90	648.36	70360	456.18	5637	39836	56.62
WHIRLPOOL	EQ	07-Jun-2023	1432.60	1434.40	1457.75	1412.85	1442.00	1441.95	1446.93	108505	1569.99	8548	52162	48.07
WILLAMAGOR	EQ	07-Jun-2023	20.25	21.50	24.30	21.50	24.30	24.30	23.95	70542	16.89	257	57098	80.94
WINDLAS	EQ	07-Jun-2023	278.80	279.50	283.45	278.60	278.60	279.35	281.04	21873	61.47	982	12833	58.67
WINDMACHIN	EQ	07-Jun-2023	52.10	52.20	53.30	49.30	49.95	49.65	51.27	258665	132.63	2464	144377	55.82
WIPL	BE	07-Jun-2023	99.00	103.50	103.50	98.00	102.90	102.90	98.78	7757	7.66	36	-	-
WIPRO	EQ	07-Jun-2023	399.95	402.40	403.60	401.00	403.60	402.80	402.52	4107930	16535.24	64560	2469686	60.12
WOCKPHARMA	EQ	07-Jun-2023	176.00	176.80	177.65	169.55	170.00	170.15	172.92	2553149	4414.80	22199	968521	37.93
WONDERLA	EQ	07-Jun-2023	553.70	557.45	563.00	553.10	559.60	558.55	557.80	182964	1020.58	11205	60202	32.90
WORTH	EQ	07-Jun-2023	101.10	101.10	102.75	101.10	101.90	102.10	102.05	13008	13.27	202	11337	87.15
WSI	BE	07-Jun-2023	86.50	87.80	88.95	87.00	88.00	87.90	87.70	30869	27.07	143	-	-
WSTCSTPAPR	EQ	07-Jun-2023	517.25	520.00	526.65	518.00	519.00	518.80	520.46	144310	751.07	6509	94421	65.43
XCHANGING	EQ	07-Jun-2023	66.60	67.20	68.00	66.30	66.70	66.60	66.96	171178	114.62	2330	85031	49.67
XELPMOC	EQ	07-Jun-2023	89.85	89.05	91.90	87.15	89.90	89.75	90.03	47807	43.04	897	32704	68.41
XPROINDIA	EQ	07-Jun-2023	790.15	799.80	855.00	775.10	841.00	842.05	824.88	240059	1980.20	18550	94148	39.22
YAARI	BE	07-Jun-2023	13.75	13.40	14.40	13.10	14.10	14.15	13.92	496333	69.07	952	-	-
YESBANK	EQ	07-Jun-2023	16.00	16.05	16.30	16.00	16.15	16.15	16.16	52628264	8505.95	40618	20655359	39.25
YUKEN	EQ	07-Jun-2023	604.90	629.00	629.00	610.30	612.00	614.80	615.21	4186	25.75	216	3438	82.13
ZEEL	EQ	07-Jun-2023	197.80	199.00	201.95	197.85	200.50	201.05	200.52	5766845	11563.63	40269	2278315	39.51
ZEELEARN	BE	07-Jun-2023	3.05	3.00	3.15	2.90	3.00	3.00	2.99	1053482	31.52	835	-	-
ZEEMEDIA	EQ	07-Jun-2023	7.80	7.95	8.25	7.80	8.15	8.10	8.06	6523833	525.80	5735	3806159	58.34
ZENITHEXPO	EQ	07-Jun-2023	98.80	105.00	108.65	105.00	108.65	108.65	107.46	2703	2.90	62	2678	99.08
ZENITHSTL	EQ	07-Jun-2023	4.05	4.05	4.10	4.00	4.10	4.10	4.05	132634	5.37	289	103595	78.11
ZENSARTECH	EQ	07-Jun-2023	392.25	395.00	402.45	391.30	394.20	394.45	395.91	1164136	4608.96	19463	428067	36.77
ZENTEC	EQ	07-Jun-2023	414.90	417.00	422.60	410.55	413.90	413.40	414.72	814910	3379.58	15961	285435	35.03
ZFCVINDIA	EQ	07-Jun-2023	11317.30	11628.00	11700.00	11455.50	11547.50	11520.20	11526.81	7550	870.27	1970	4522	59.89
ZIMLAB	EQ	07-Jun-2023	106.00	109.00	112.45	101.00	108.45	111.40	107.56	305366	328.47	4476	184403	60.39
ZODIAC	EQ	07-Jun-2023	120.25	126.80	132.25	120.25	132.25	132.25	128.15	223636	286.59	3842	125902	56.30
ZODIACLOTH	EQ	07-Jun-2023	102.35	104.00	104.00	100.35	101.05	101.20	101.89	27868	28.39	759	18106	64.97
ZOMATO	EQ	07-Jun-2023	72.35	72.50	75.00	72.40	74.90	74.50	73.85	67871844	50123.55	126333	20992123	30.93
ZOTA	EQ	07-Jun-2023	313.30	314.25	314.95	306.90	307.00	307.65	309.22	12893	39.87	616	8587	66.60
ZUARI	EQ	07-Jun-2023	148.70	148.75	152.00	145.35	148.60	147.70	149.83	128964	193.22	3238	70883	54.96
ZUARIIND	EQ	07-Jun-2023	145.85	146.95	148.80	144.05	145.50	145.25	146.61	42230	61.91	1090	18456	43.70
ZYDUSLIFE	EQ	07-Jun-2023	515.45	515.45	518.75	512.75	514.70	515.10	514.94	831746	4282.99	16530	514519	61.86
ZYDUSWELL	EQ	07-Jun-2023	1510.65	1518.25	1518.25	1479.30	1489.90	1489.65	1493.94	43757	653.70	3904	20467	46.77