nse-sec-bhavdata-full-2023-06-20.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
1018GS2026	GS	20-Jun-2023	115.00	110.40	118.00	110.40	118.00	118.00	114.20	2	0.00	2	1	50.00
20MICRONS	EQ	20-Jun-2023	96.85	97.30	100.15	97.00	98.90	98.75	98.66	262375	258.87	3921	109271	41.65
21STCENMGM	EQ	20-Jun-2023	20.85	21.25	21.25	21.25	21.25	21.25	21.25	585	0.12	8	585	100.00
360ONE	EQ	20-Jun-2023	441.20	438.60	443.45	433.85	441.05	441.20	438.65	965581	4235.57	8435	883733	91.52
3IINFOLTD	EQ	20-Jun-2023	33.85	34.95	36.85	34.95	36.10	36.25	36.10	3181457	1148.59	12801	972895	30.58
3MINDIA	EQ	20-Jun-2023	27812.90	27870.00	27921.25	27563.15	27665.00	27679.55	27701.87	1341	371.48	679	599	44.67
3PLAND	BE	20-Jun-2023	21.20	21.60	21.60	20.75	21.20	20.90	21.22	4120	0.87	39	-	-
448GS2023	GS	20-Jun-2023	100.99	100.00	100.05	100.00	100.05	100.05	100.00	5002	5.00	3	5002	100.00
4THDIM	BE	20-Jun-2023	19.35	19.70	19.70	19.20	19.55	19.60	19.55	411643	80.47	613	-	-
563GS2026	GS	20-Jun-2023	97.75	100.00	100.00	97.00	97.75	97.75	97.88	168	0.16	7	167	99.40
579GS2030	GS	20-Jun-2023	93.00	92.11	92.11	92.10	92.10	92.10	92.11	18	0.02	2	9	50.00
5PAISA	EQ	20-Jun-2023	362.35	331.00	357.60	331.00	354.40	356.10	345.17	196684	678.90	9159	67096	34.11
618GS2024	GS	20-Jun-2023	99.75	99.15	99.15	99.15	99.15	99.15	99.15	200	0.20	1	200	100.00
622GS2035	GS	20-Jun-2023	92.35	96.95	96.95	96.50	96.50	96.50	96.80	150	0.15	2	150	100.00
63MOONS	EQ	20-Jun-2023	170.55	170.55	176.10	170.35	173.40	173.15	173.87	148381	257.99	4040	54082	36.45
654GS2032	GS	20-Jun-2023	99.50	99.75	99.75	99.74	99.74	99.74	99.75	6	0.01	2	6	100.00
664GS2035	GS	20-Jun-2023	100.00	96.25	96.25	95.05	95.05	95.05	95.82	25	0.02	5	14	56.00
667GS2035	GS	20-Jun-2023	96.99	96.99	96.99	96.00	96.00	96.00	96.02	625	0.60	8	624	99.84
667GS2050	GS	20-Jun-2023	94.99	97.36	97.36	95.00	96.00	96.00	95.70	1880	1.80	11	1880	100.00
669GS2024	GS	20-Jun-2023	103.19	103.19	107.70	100.01	102.85	102.00	102.76	3774	3.88	25	3274	86.75
689GS2025	GS	20-Jun-2023	102.50	102.05	102.05	102.05	102.05	102.05	102.05	200	0.20	1	200	100.00
68GS2060	GS	20-Jun-2023	97.50	97.50	97.50	93.12	97.00	97.00	97.39	2121	2.07	12	2101	99.06
699GS2026	GS	20-Jun-2023	101.20	100.25	102.00	100.25	102.00	102.00	100.42	122	0.12	5	111	90.98
699GS2051	GS	20-Jun-2023	99.00	99.99	99.99	99.90	99.90	99.90	99.91	130	0.13	6	120	92.31
706GS2028	GS	20-Jun-2023	101.50	101.70	101.89	101.40	101.55	101.55	101.57	40096	40.73	13	40096	100.00
710GS2029	GS	20-Jun-2023	101.45	102.25	102.25	101.50	101.50	101.59	101.60	12001	12.19	14	12001	100.00
716GS2050	GS	20-Jun-2023	103.00	103.00	103.00	103.00	103.00	103.00	103.00	50	0.05	1	50	100.00
717GS2030	GS	20-Jun-2023	101.80	102.25	102.25	101.70	102.25	102.25	102.24	20992	21.46	5	20496	97.64
725GS2063	GS	20-Jun-2023	99.01	100.50	101.25	100.49	101.25	101.25	100.51	24861	24.99	7	24861	100.00
726GS2032	GS	20-Jun-2023	103.90	103.70	103.80	102.50	103.80	103.80	103.55	7580	7.85	8	6991	92.23
736GS2052	GS	20-Jun-2023	103.99	103.52	103.75	103.52	103.60	103.62	103.71	1733	1.80	17	1733	100.00
738GS2027	GS	20-Jun-2023	101.54	101.70	101.70	101.40	101.51	101.46	101.49	347468	352.66	114	347163	99.91
73GS2053	GS	20-Jun-2023	100.00	100.50	100.50	100.01	100.01	100.02	100.02	5000	5.00	5	5000	100.00
741GS2036	GS	20-Jun-2023	107.70	107.00	107.00	103.00	103.00	103.02	103.50	18520	19.17	82	18520	100.00
74GS2062	GS	20-Jun-2023	104.66	104.66	104.66	104.49	104.49	104.49	104.53	23	0.02	4	19	82.61
754GS2036	GS	20-Jun-2023	104.06	104.06	104.06	103.70	103.85	103.82	103.89	699776	727.01	440	685174	97.91
762GS2039	GS	20-Jun-2023	104.75	107.00	107.00	106.50	106.50	106.50	106.90	2500	2.67	5	2500	100.00
772GS2049	GS	20-Jun-2023	113.89	113.89	113.89	113.89	113.89	113.89	113.89	263	0.30	6	263	100.00
795GS2032	GS	20-Jun-2023	109.50	109.55	109.55	109.55	109.55	109.55	109.55	85	0.09	4	85	100.00
824GS2027	GS	20-Jun-2023	108.50	108.00	108.00	105.55	108.00	108.00	105.77	1141	1.21	4	1141	100.00
897GS2030	GS	20-Jun-2023	114.73	115.00	115.00	115.00	115.00	115.00	115.00	4000	4.60	9	4000	100.00
915GS2024	GS	20-Jun-2023	107.00	107.00	107.00	107.00	107.00	107.00	107.00	10000	10.70	5	10000	100.00
A2ZINFRA	BE	20-Jun-2023	7.85	7.80	7.85	7.60	7.80	7.70	7.68	110315	8.48	193	-	-
AAATECH	EQ	20-Jun-2023	53.40	53.90	54.75	52.80	53.10	53.20	53.38	12242	6.54	308	8450	69.02
AAKASH	BE	20-Jun-2023	6.10	6.05	6.20	5.95	6.00	6.00	6.02	411965	24.79	771	-	-
AAREYDRUGS	EQ	20-Jun-2023	34.80	35.05	35.60	34.00	34.30	34.35	34.70	53757	18.65	632	36181	67.30
AARON	EQ	20-Jun-2023	219.30	216.20	226.50	216.00	223.90	223.35	219.28	15282	33.51	920	9976	65.28
AARTIDRUGS	EQ	20-Jun-2023	465.40	466.80	468.85	462.05	465.20	464.45	464.68	71898	334.10	3194	27491	38.24
AARTIIND	EQ	20-Jun-2023	520.15	520.50	522.00	514.55	519.00	518.35	518.15	662377	3432.07	16213	341657	51.58
AARTIPHARM	EQ	20-Jun-2023	392.90	390.55	398.75	386.55	389.00	387.95	393.01	179910	707.06	13958	83146	46.22
AARTIPP	E1	20-Jun-2023	304.00	315.05	315.05	302.60	303.50	303.50	304.21	96	0.29	30	85	88.54
AARTISURF	EQ	20-Jun-2023	658.30	663.20	663.20	654.60	658.60	660.75	658.93	5580	36.77	813	3642	65.27
AARVEEDEN	EQ	20-Jun-2023	20.10	20.00	22.00	19.65	20.60	20.50	20.63	70039	14.45	510	13350	19.06
AARVI	EQ	20-Jun-2023	138.55	139.25	141.25	138.00	138.30	139.25	140.22	22262	31.21	460	13175	59.18
AAVAS	EQ	20-Jun-2023	1371.70	1386.60	1395.55	1354.40	1360.00	1364.20	1363.11	602160	8208.13	26413	394634	65.54
ABAN	EQ	20-Jun-2023	41.10	41.30	44.45	41.00	42.50	42.55	43.09	610948	263.24	5156	274634	44.95
ABB	EQ	20-Jun-2023	4327.65	4311.80	4384.00	4311.80	4365.00	4376.00	4349.90	231190	10056.52	40320	117820	50.96
ABBOTINDIA	EQ	20-Jun-2023	23093.50	23093.50	23189.85	22713.10	23020.00	22996.90	22981.21	12863	2956.07	4378	6603	51.33
ABCAPITAL	EQ	20-Jun-2023	179.45	178.95	180.00	176.80	179.30	179.60	178.72	2073207	3705.17	16789	617578	29.79
ABFRL	EQ	20-Jun-2023	213.40	214.35	214.50	212.10	213.00	213.15	213.20	2071566	4416.52	16088	760993	36.74
ABINFRA	SM	20-Jun-2023	38.20	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	1	4000	100.00
ABMINTLLTD	BE	20-Jun-2023	50.65	48.80	50.00	48.80	48.80	48.80	49.09	223	0.11	12	-	-
ABSLAMC	EQ	20-Jun-2023	368.40	372.95	374.80	369.35	371.40	371.05	371.79	58656	218.08	2091	38043	64.86
ABSLBANETF	EQ	20-Jun-2023	44.30	44.79	44.95	43.59	44.95	44.03	43.72	361239	157.92	657	344724	95.43
ABSLLIQUID	EQ	20-Jun-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	1081	10.81	5	1001	92.60
ABSLNN50ET	EQ	20-Jun-2023	45.02	45.92	45.92	44.30	44.30	44.43	44.81	4144	1.86	108	1905	45.97
ACC	EQ	20-Jun-2023	1825.40	1828.80	1841.00	1810.50	1839.95	1838.20	1830.82	362678	6639.97	14007	161989	44.66
ACCELYA	EQ	20-Jun-2023	1350.15	1361.20	1381.95	1349.30	1364.00	1366.05	1366.16	43447	593.55	4940	21812	50.20
ACCURACY	EQ	20-Jun-2023	11.30	11.60	11.60	10.85	11.00	10.90	11.16	1449825	161.73	2346	1046964	72.21
ACE	EQ	20-Jun-2023	481.15	481.05	488.90	472.00	473.90	473.55	477.49	237829	1135.61	10620	117168	49.27
ACEINTEG	BE	20-Jun-2023	37.50	36.55	39.00	36.55	39.00	39.00	38.05	569	0.22	22	-	-
ACI	EQ	20-Jun-2023	555.35	556.65	559.80	510.00	533.95	531.00	520.80	2102589	10950.35	31885	1639747	77.99
ACL	EQ	20-Jun-2023	102.40	102.40	104.45	97.30	97.30	97.30	97.98	210844	206.59	1461	105941	50.25
ADANIENT	EQ	20-Jun-2023	2401.40	2435.00	2435.00	2390.00	2419.00	2414.80	2413.71	2479711	59853.06	94144	320591	12.93
ADANIGREEN	EQ	20-Jun-2023	960.35	961.00	967.00	952.00	965.00	961.70	959.24	320086	3070.39	16542	182941	57.15
ADANIPORTS	EQ	20-Jun-2023	735.65	738.00	742.00	730.20	738.40	737.80	734.34	6753358	49592.51	102342	3677450	54.45
ADANIPOWER	EQ	20-Jun-2023	263.65	263.60	265.40	260.05	261.80	261.70	262.22	1958707	5136.10	27011	965795	49.31
ADANITRANS	EQ	20-Jun-2023	806.60	817.70	817.70	804.85	811.50	811.95	810.87	574281	4656.69	20466	292453	50.93
ADFFOODS	EQ	20-Jun-2023	955.20	955.60	972.00	955.00	957.45	962.40	963.61	26806	258.31	3403	10804	40.30
ADL	BE	20-Jun-2023	75.10	75.50	77.00	72.10	76.80	75.05	75.82	2035	1.54	25	-	-
ADORWELD	EQ	20-Jun-2023	1176.90	1176.00	1200.00	1159.70	1165.00	1168.10	1180.33	28195	332.79	3598	13508	47.91
ADROITINFO	BE	20-Jun-2023	19.35	19.90	19.90	19.00	19.45	19.25	19.28	18581	3.58	89	-	-
ADSL	EQ	20-Jun-2023	92.00	92.90	94.05	91.10	92.00	91.55	92.61	240524	222.75	3231	132396	55.04
ADVANIHOTR	EQ	20-Jun-2023	88.85	89.90	89.90	88.30	88.85	88.70	88.87	34754	30.89	731	23932	68.86
ADVENZYMES	EQ	20-Jun-2023	273.70	274.70	275.90	273.75	275.00	274.90	274.92	127388	350.22	1744	104296	81.87
AEGISCHEM	EQ	20-Jun-2023	346.60	348.85	348.85	345.95	347.25	347.60	347.28	361708	1256.15	12843	255857	70.74
AETHER	EQ	20-Jun-2023	998.40	1002.40	1013.05	985.50	1006.50	1004.10	1000.31	54027	540.44	3494	22778	42.16
AFFLE	EQ	20-Jun-2023	1024.20	1024.00	1100.00	1017.00	1080.00	1081.20	1080.78	1554835	16804.35	69964	475690	30.59
AGARIND	EQ	20-Jun-2023	615.05	617.25	624.50	613.15	615.25	616.95	618.68	38706	239.47	4262	14728	38.05
AGI	EQ	20-Jun-2023	595.20	596.80	609.80	590.50	593.10	592.80	595.49	64968	386.88	4556	32942	50.70
AGNI	SM	20-Jun-2023	23.50	22.35	22.35	22.35	22.35	22.35	22.35	5000	1.12	1	5000	100.00
AGRITECH	EQ	20-Jun-2023	103.70	103.05	108.00	103.05	106.35	106.00	106.32	52433	55.75	886	37119	70.79
AGROPHOS	EQ	20-Jun-2023	35.90	35.45	36.40	33.85	35.20	34.85	35.52	80244	28.50	654	52653	65.62
AGSTRA	EQ	20-Jun-2023	59.60	59.55	61.75	59.10	59.20	59.40	60.23	485956	292.68	3818	264221	54.37
AGUL	SM	20-Jun-2023	44.30	44.30	44.30	44.30	44.30	44.30	44.30	2000	0.89	1	2000	100.00
AHIMSA	SM	20-Jun-2023	9.55	9.15	9.15	9.15	9.15	9.15	9.15	6000	0.55	1	6000	100.00
AHL	EQ	20-Jun-2023	287.25	287.90	290.60	287.90	290.10	289.85	289.37	166739	482.50	1735	67627	40.56
AHLADA	EQ	20-Jun-2023	119.10	119.20	119.20	115.05	115.05	115.80	116.65	17264	20.14	213	12235	70.87
AHLEAST	EQ	20-Jun-2023	123.40	123.40	125.65	122.55	124.50	124.65	124.94	7485	9.35	73	6493	86.75
AHLUCONT	EQ	20-Jun-2023	628.30	626.55	638.35	616.00	620.25	620.60	626.94	67311	422.00	5871	39280	58.36
AIAENG	EQ	20-Jun-2023	3401.50	3383.10	3416.30	3324.00	3368.00	3355.45	3359.82	40650	1365.77	7590	14037	34.53
AILIMITED	SM	20-Jun-2023	49.75	50.00	52.20	50.00	52.20	52.20	51.82	30000	15.55	10	30000	100.00
AIRAN	EQ	20-Jun-2023	17.85	19.35	19.35	17.20	18.10	18.10	18.48	859632	158.86	2258	501482	58.34
AIROLAM	EQ	20-Jun-2023	82.05	82.45	82.95	80.45	82.90	82.70	81.72	13158	10.75	217	8494	64.55
AIRTELPP	E1	20-Jun-2023	439.25	437.20	444.65	437.00	442.90	441.45	439.68	122923	540.47	1282	105337	85.69
AISL	SM	20-Jun-2023	61.70	64.40	64.75	64.00	64.75	64.75	64.46	4800	3.09	4	3600	75.00
AJANTPHARM	EQ	20-Jun-2023	1474.10	1460.70	1479.35	1455.60	1473.55	1474.95	1468.87	71326	1047.69	9152	47934	67.20
AJMERA	EQ	20-Jun-2023	376.85	378.95	388.00	366.05	378.35	377.35	377.05	109552	413.06	7569	34365	31.37
AJOONI	BE	20-Jun-2023	4.60	4.55	4.65	4.40	4.50	4.50	4.48	356510	15.98	527	-	-
AKASH	BE	20-Jun-2023	29.10	29.00	29.40	27.95	28.75	28.75	28.73	15252	4.38	113	-	-
AKG	BE	20-Jun-2023	29.95	29.80	30.40	28.60	29.25	30.15	29.93	5361	1.60	48	-	-
AKI	BE	20-Jun-2023	112.95	114.00	114.65	111.55	113.80	112.60	113.28	14832	16.80	289	-	-
AKSHAR	BE	20-Jun-2023	60.85	63.70	63.70	57.80	59.30	58.65	58.46	7271	4.25	91	-	-
AKSHARCHEM	EQ	20-Jun-2023	244.95	245.20	248.00	244.00	246.00	245.40	245.72	5124	12.59	432	3033	59.19
AKSHOPTFBR	EQ	20-Jun-2023	8.35	8.40	8.55	8.40	8.55	8.45	8.46	299488	25.34	496	223637	74.67
AKZOINDIA	EQ	20-Jun-2023	2446.25	2456.25	2472.50	2440.05	2452.75	2445.30	2454.03	7971	195.61	1541	3694	46.34
ALANKIT	EQ	20-Jun-2023	9.70	9.80	9.80	9.60	9.80	9.75	9.73	222952	21.70	524	157453	70.62
ALBERTDAVD	EQ	20-Jun-2023	608.00	601.90	616.45	601.90	614.00	610.45	611.36	5306	32.44	665	3381	63.72
ALEMBICLTD	EQ	20-Jun-2023	73.30	73.15	74.40	72.85	73.20	73.10	73.35	267628	196.29	1957	137078	51.22
ALICON	EQ	20-Jun-2023	771.90	776.35	790.00	769.10	779.00	782.85	782.29	28570	223.50	2047	16801	58.81
ALKALI	BE	20-Jun-2023	115.40	115.40	116.70	111.30	113.75	113.75	114.30	17884	20.44	180	-	-
ALKEM	EQ	20-Jun-2023	3402.60	3430.00	3455.90	3375.00	3386.00	3383.90	3393.56	194971	6616.46	14378	117562	60.30
ALKYLAMINE	EQ	20-Jun-2023	2725.35	2719.65	2734.95	2682.05	2706.00	2697.70	2701.09	31050	838.69	6496	14265	45.94
ALLCARGO	EQ	20-Jun-2023	289.25	290.15	293.30	287.20	289.30	289.85	289.88	98709	286.14	3489	53140	53.84
ALLETEC	SM	20-Jun-2023	105.45	107.15	109.35	106.50	107.00	107.00	108.04	27200	29.39	16	19200	70.59
ALLSEC	EQ	20-Jun-2023	479.65	480.00	490.00	479.50	487.90	488.00	485.37	7122	34.57	494	4897	68.76
ALMONDZ	EQ	20-Jun-2023	70.90	70.90	73.05	70.00	70.90	72.20	71.59	21152	15.14	270	15539	73.46
ALOKINDS	EQ	20-Jun-2023	17.00	16.90	17.10	16.05	16.25	16.25	16.51	54626600	9018.31	31553	11426856	20.92
ALPA	EQ	20-Jun-2023	64.90	64.70	65.20	63.45	64.40	63.95	64.38	56633	36.46	980	30028	53.02
ALPHAGEO	EQ	20-Jun-2023	263.70	263.95	273.90	263.00	267.25	267.45	269.15	50714	136.50	2242	25879	51.03
AMARAJABAT	EQ	20-Jun-2023	636.20	635.90	640.45	631.10	633.80	634.45	636.34	338497	2154.01	12173	109237	32.27
AMBER	EQ	20-Jun-2023	2107.30	2143.00	2387.30	2131.00	2282.00	2278.25	2306.23	2443626	56355.71	140833	339567	13.90
AMBICAAGAR	BE	20-Jun-2023	39.85	39.05	40.00	37.85	38.50	38.50	38.36	231682	88.88	343	-	-
AMBIKCO	EQ	20-Jun-2023	1551.00	1551.00	1564.05	1540.00	1553.00	1549.90	1555.69	11383	177.08	1666	7417	65.16
AMBUJACEM	EQ	20-Jun-2023	452.85	453.50	455.60	446.60	449.00	448.95	449.15	3007712	13509.25	50244	1610803	53.56
AMDIND	BE	20-Jun-2023	69.35	67.55	72.00	67.55	71.20	71.35	70.63	19749	13.95	159	-	-
AMEYA	SM	20-Jun-2023	38.60	38.60	39.00	38.10	38.95	38.65	38.71	20000	7.74	5	16000	80.00
AMIABLE	SM	20-Jun-2023	81.90	77.10	77.10	77.10	77.10	77.10	77.10	1600	1.23	1	1600	100.00
AMIORG	EQ	20-Jun-2023	1298.50	1295.00	1304.10	1261.00	1269.00	1269.10	1277.10	163960	2093.94	10315	77816	47.46
AMJLAND	EQ	20-Jun-2023	25.25	24.90	27.90	24.90	27.30	27.15	26.68	192072	51.24	983	87141	45.37
AMRUTANJAN	EQ	20-Jun-2023	623.25	626.40	634.55	618.00	619.00	619.65	623.73	32767	204.38	3701	16926	51.66
ANANDRATHI	EQ	20-Jun-2023	860.20	863.60	866.90	854.75	861.50	859.35	858.43	25435	218.34	1578	16058	63.13
ANANTRAJ	EQ	20-Jun-2023	169.20	170.20	170.90	166.10	169.95	169.75	169.38	1030400	1745.27	13105	640795	62.19
ANDHRAPAP	EQ	20-Jun-2023	424.85	425.05	428.40	421.10	425.00	424.55	423.82	66106	280.17	3178	40608	61.43
ANDHRSUGAR	EQ	20-Jun-2023	111.20	111.90	112.80	110.50	112.35	112.15	111.66	154583	172.61	2126	83977	54.32
ANDREWYU	EQ	20-Jun-2023	24.65	24.65	25.50	24.50	25.05	24.95	25.02	337797	84.51	1322	152981	45.29
ANGELONE	EQ	20-Jun-2023	1558.35	1571.00	1610.00	1571.00	1591.00	1594.95	1598.49	1126620	18008.85	29102	654583	58.10
ANIKINDS	EQ	20-Jun-2023	31.70	32.00	32.65	31.65	32.60	32.50	32.16	22590	7.26	373	10645	47.12
ANLON	SM	20-Jun-2023	224.00	229.00	229.00	212.00	214.50	214.50	218.41	10800	23.59	9	6000	55.56
ANMOL	EQ	20-Jun-2023	233.80	233.80	234.75	230.40	233.00	233.65	233.05	164929	384.37	4529	63495	38.50
ANNAPURNA	SM	20-Jun-2023	257.00	264.00	264.00	255.05	260.00	260.00	260.43	9000	23.44	9	7000	77.78
ANSALAPI	BE	20-Jun-2023	9.45	9.15	9.60	9.15	9.40	9.40	9.36	24443	2.29	70	-	-
ANTGRAPHIC	EQ	20-Jun-2023	0.65	0.65	0.70	0.60	0.70	0.65	0.66	534775	3.51	384	190591	35.64
ANUP	EQ	20-Jun-2023	1662.15	1678.75	1695.00	1658.05	1666.00	1685.55	1674.57	18650	312.31	3623	8819	47.29
ANURAS	EQ	20-Jun-2023	1081.30	1081.00	1086.65	1032.50	1048.00	1054.30	1064.12	327138	3481.13	11793	201792	61.68
APARINDS	EQ	20-Jun-2023	3096.95	3103.60	3125.90	3028.10	3046.00	3040.90	3079.05	39965	1230.54	7013	21606	54.06
APCL	EQ	20-Jun-2023	190.15	189.90	189.90	186.90	187.05	187.40	187.87	5822	10.94	233	4170	71.62
APCOTEXIND	EQ	20-Jun-2023	560.80	558.00	567.90	555.20	557.00	558.80	561.31	33152	186.08	3197	16384	49.42
APEX	EQ	20-Jun-2023	218.90	218.00	225.85	217.65	221.00	221.30	221.36	123069	272.43	4863	66139	53.74
APLAPOLLO	EQ	20-Jun-2023	1325.20	1320.70	1360.20	1304.20	1349.00	1352.25	1334.18	587407	7837.08	29778	364074	61.98
APLLTD	EQ	20-Jun-2023	612.45	607.30	612.95	606.30	607.00	607.60	608.27	38338	233.20	2604	17191	44.84
APOLLO	EQ	20-Jun-2023	41.40	43.00	43.45	42.30	43.45	43.45	43.35	425252	184.36	1017	376744	88.59
APOLLOHOSP	EQ	20-Jun-2023	5145.00	5174.95	5197.90	5101.10	5161.00	5162.05	5159.43	334154	17240.45	30983	100126	29.96
APOLLOPIPE	EQ	20-Jun-2023	708.30	711.95	715.65	700.05	708.00	711.55	706.22	46677	329.64	3534	22060	47.26
APOLLOTYRE	EQ	20-Jun-2023	407.00	407.50	410.75	405.20	409.55	408.95	407.95	1055318	4305.15	18984	415082	39.33
APOLSINHOT	EQ	20-Jun-2023	1316.65	1321.05	1359.00	1318.10	1337.00	1334.95	1338.74	2472	33.09	277	1444	58.41
APTECHT	EQ	20-Jun-2023	495.70	495.70	498.65	483.10	488.20	488.10	488.25	555012	2709.83	18084	220968	39.81
APTUS	EQ	20-Jun-2023	267.65	269.65	269.65	264.15	265.75	266.20	266.26	132091	351.71	7230	82013	62.09
ARCHIDPLY	EQ	20-Jun-2023	76.85	76.85	78.05	76.10	77.10	76.85	76.95	59813	46.03	882	37501	62.70
ARCHIES	BE	20-Jun-2023	26.50	27.00	27.25	26.00	26.75	26.65	26.71	138756	37.06	239	-	-
ARENTERP	BE	20-Jun-2023	37.85	37.00	37.80	36.20	37.70	36.25	36.48	921	0.34	35	-	-
ARHAM	SM	20-Jun-2023	80.00	77.20	80.75	77.20	80.75	80.75	78.98	6000	4.74	2	6000	100.00
ARIES	EQ	20-Jun-2023	164.70	164.90	172.40	164.10	170.30	170.55	169.85	98561	167.41	3046	46131	46.80
ARIHANTCAP	EQ	20-Jun-2023	38.20	38.20	39.00	38.15	38.20	38.35	38.55	46177	17.80	545	28932	62.65
ARIHANTSUP	EQ	20-Jun-2023	179.90	180.65	184.95	177.20	181.00	180.60	180.93	112498	203.55	2817	46333	41.19
ARISTO	SM	20-Jun-2023	59.25	60.80	60.85	60.40	60.50	60.50	60.50	24000	14.52	10	22400	93.33
ARMANFIN	EQ	20-Jun-2023	1915.80	1934.95	1979.00	1919.00	1960.00	1948.50	1953.86	10587	206.86	2914	4717	44.55
AROGRANITE	EQ	20-Jun-2023	41.20	41.00	41.70	40.85	41.30	41.20	41.42	17967	7.44	203	12725	70.82
ARROWGREEN	EQ	20-Jun-2023	347.00	349.45	354.00	343.05	349.30	345.45	347.13	20160	69.98	921	8299	41.17
ARSHIYA	BE	20-Jun-2023	4.95	4.90	5.05	4.80	4.85	4.80	4.86	523758	25.48	536	-	-
ARSSINFRA	BE	20-Jun-2023	20.30	20.35	20.35	19.60	19.60	19.60	19.87	5654	1.12	36	-	-
ARTEMISMED	EQ	20-Jun-2023	103.20	104.35	107.25	101.35	104.80	105.35	104.55	225818	236.10	2944	106375	47.11
ARTNIRMAN	EQ	20-Jun-2023	47.00	47.50	49.70	47.50	48.90	49.20	48.78	16295	7.95	229	12635	77.54
ARVEE	EQ	20-Jun-2023	123.55	129.90	135.90	129.75	135.90	135.90	134.86	12754	17.20	227	8323	65.26
ARVIND	EQ	20-Jun-2023	131.85	132.00	133.60	130.20	132.10	131.85	132.32	653471	864.67	6410	245569	37.58
ARVINDFASN	EQ	20-Jun-2023	331.70	331.95	340.35	325.00	339.50	338.60	332.22	291440	968.23	7464	148309	50.89
ARVSMART	EQ	20-Jun-2023	356.50	356.50	362.00	349.90	352.05	351.50	354.14	30390	107.62	1811	20121	66.21
ASAHIINDIA	EQ	20-Jun-2023	488.55	490.95	497.00	488.60	496.40	495.30	494.17	147466	728.74	6737	94352	63.98
ASAHISONG	EQ	20-Jun-2023	217.85	216.70	225.35	211.95	224.35	223.65	219.40	8706	19.10	430	4038	46.38
ASAL	EQ	20-Jun-2023	332.05	333.00	340.95	326.60	333.00	334.55	333.27	25666	85.54	1799	9963	38.82
ASALCBR	EQ	20-Jun-2023	405.70	407.60	414.90	404.10	407.00	406.20	407.84	21159	86.29	1586	13102	61.92
ASHAPURMIN	EQ	20-Jun-2023	132.90	133.35	133.90	130.90	132.25	132.30	131.94	151426	199.79	2421	72999	48.21
ASHIANA	EQ	20-Jun-2023	186.25	187.90	187.90	181.55	184.90	184.10	184.16	101209	186.38	2529	59344	58.64
ASHIMASYN	EQ	20-Jun-2023	14.80	14.65	15.00	14.50	14.90	14.80	14.77	46606	6.89	199	27807	59.66
ASHOKA	EQ	20-Jun-2023	80.10	80.10	81.10	79.55	80.95	80.65	80.37	855867	687.86	4144	447703	52.31
ASHOKLEY	EQ	20-Jun-2023	167.95	168.35	170.55	165.20	167.35	167.25	167.59	20734673	34750.12	90061	9031410	43.56
ASIANENE	BE	20-Jun-2023	128.40	130.00	132.00	123.00	131.00	130.15	128.88	78790	101.55	527	-	-
ASIANHOTNR	BE	20-Jun-2023	178.55	185.00	185.00	179.00	184.00	179.60	182.70	1662	3.04	52	-	-
ASIANPAINT	EQ	20-Jun-2023	3309.70	3315.00	3326.85	3277.10	3312.70	3318.70	3300.28	866290	28590.01	78457	571251	65.94
ASIANTILES	EQ	20-Jun-2023	48.65	48.60	49.90	47.55	47.80	47.75	48.73	1741934	848.83	5383	502487	28.85
ASMS	BZ	20-Jun-2023	9.80	9.95	9.95	9.95	9.95	9.95	9.95	5954	0.59	14	-	-
ASPINWALL	EQ	20-Jun-2023	256.15	258.95	258.95	244.20	246.10	247.00	249.27	8083	20.15	441	4942	61.14
ASTEC	EQ	20-Jun-2023	1378.70	1388.00	1390.00	1363.40	1379.75	1375.25	1378.17	10004	137.87	2397	4747	47.45
ASTERDM	EQ	20-Jun-2023	287.40	288.80	289.65	284.70	287.30	288.05	287.71	212135	610.34	5834	85404	40.26
ASTRAL	EQ	20-Jun-2023	1970.10	1973.00	2012.85	1973.00	1990.55	1990.05	1995.71	430834	8598.20	29444	171337	39.77
ASTRAMICRO	EQ	20-Jun-2023	355.70	357.65	364.50	355.05	355.90	358.15	359.11	463663	1665.07	8385	234883	50.66
ASTRAZEN	EQ	20-Jun-2023	3650.55	3659.80	3659.80	3591.00	3653.00	3648.70	3643.24	27354	996.57	3355	22809	83.38
ASTRON	EQ	20-Jun-2023	24.30	24.65	24.75	24.00	24.00	24.15	24.30	20496	4.98	317	12973	63.30
ATALREAL	EQ	20-Jun-2023	118.05	117.15	118.75	116.55	118.15	117.75	117.49	139125	163.45	472	31427	22.59
ATAM	BE	20-Jun-2023	239.85	242.95	251.30	234.00	247.00	247.15	244.59	17107	41.84	330	-	-
ATFL	EQ	20-Jun-2023	815.60	810.60	817.40	800.10	802.60	803.20	808.90	1832	14.82	415	982	53.60
ATGL	EQ	20-Jun-2023	657.55	659.70	664.40	654.00	659.50	658.60	659.20	662112	4364.62	26658	368707	55.69
ATLANTA	EQ	20-Jun-2023	17.10	17.80	17.95	16.25	16.25	16.25	17.37	368003	63.92	1543	211473	57.47
ATUL	EQ	20-Jun-2023	7019.65	7017.80	7130.00	6986.90	7114.50	7111.10	7062.35	53499	3778.29	7045	31398	58.69
ATULAUTO	EQ	20-Jun-2023	345.10	348.65	355.00	345.20	353.40	353.00	351.85	208667	734.20	7185	93996	45.05
AUBANK	EQ	20-Jun-2023	772.10	772.10	772.15	763.80	768.50	767.55	767.11	493662	3786.94	17898	243538	49.33
AURIONPRO	BE	20-Jun-2023	1008.90	1028.00	1059.30	1005.00	1059.30	1059.30	1043.43	65906	687.69	722	-	-
AUROIMPEX	SM	20-Jun-2023	70.50	71.10	71.50	68.55	68.95	69.00	69.53	108800	75.64	66	84800	77.94
AUROPHARMA	EQ	20-Jun-2023	678.05	676.90	683.30	674.00	680.40	680.95	679.99	594270	4040.98	28574	240507	40.47
AURUM	EQ	20-Jun-2023	128.00	128.30	129.90	125.15	127.80	127.40	127.04	65729	83.50	1987	37427	56.94
AURUMPP	E1	20-Jun-2023	70.15	70.85	71.00	68.75	70.30	70.15	70.42	3609	2.54	67	2953	81.82
AUSOMENT	EQ	20-Jun-2023	64.30	63.20	65.40	63.20	64.70	64.40	64.53	17635	11.38	126	12875	73.01
AUTOAXLES	EQ	20-Jun-2023	2269.90	2269.90	2291.70	2259.05	2284.50	2282.90	2279.64	15164	345.68	2877	7791	51.38
AUTOBEES	EQ	20-Jun-2023	148.15	149.67	149.67	147.03	149.48	149.08	148.03	61538	91.10	892	43647	70.93
AUTOIND	EQ	20-Jun-2023	68.85	70.25	72.10	69.35	71.90	71.65	70.67	371553	262.58	2920	270993	72.94
AVADHSUGAR	EQ	20-Jun-2023	512.00	510.10	519.90	505.10	513.10	512.80	512.82	90983	466.58	5617	28231	31.03
AVALON	EQ	20-Jun-2023	500.60	500.10	520.00	500.10	507.85	507.45	513.72	264495	1358.76	10863	132913	50.25
AVANTIFEED	EQ	20-Jun-2023	388.25	390.00	396.95	387.50	389.00	388.40	390.51	201429	786.59	5308	88630	44.00
AVG	EQ	20-Jun-2023	260.10	262.70	264.90	254.50	264.90	258.70	257.53	51873	133.59	403	29031	55.97
AVONMORE	EQ	20-Jun-2023	68.80	69.50	69.50	67.00	68.75	67.95	68.50	25776	17.66	557	20005	77.61
AVROIND	EQ	20-Jun-2023	136.00	136.80	139.65	132.55	134.55	135.70	135.72	34608	46.97	634	7802	22.54
AVTNPL	EQ	20-Jun-2023	94.20	95.60	95.90	91.80	93.25	92.85	93.46	152150	142.20	3437	88160	57.94
AWHCL	EQ	20-Jun-2023	253.85	254.00	255.55	252.00	253.50	253.25	253.72	56621	143.66	2524	34482	60.90
AWL	EQ	20-Jun-2023	419.35	419.35	421.90	415.00	417.55	417.10	417.14	869554	3627.23	22500	455654	52.40
AXISBANK	EQ	20-Jun-2023	965.65	965.95	977.00	958.55	976.00	974.85	967.92	7596593	73528.64	139616	2716345	35.76
AXISBNKETF	EQ	20-Jun-2023	442.45	442.54	443.36	439.26	442.86	442.84	440.70	5874	25.89	68	5589	95.15
AXISBPSETF	EQ	20-Jun-2023	11.03	11.05	11.05	11.02	11.02	11.04	11.04	6721	0.74	288	3644	54.22
AXISCADES	EQ	20-Jun-2023	402.20	417.50	422.30	405.05	422.30	422.30	419.97	100013	420.02	703	80682	80.67
AXISCETF	EQ	20-Jun-2023	83.55	83.43	83.43	81.45	81.45	81.97	82.78	3061	2.53	39	1939	63.35
AXISGOLD	EQ	20-Jun-2023	50.65	50.66	50.80	50.55	50.73	50.72	50.74	106262	53.92	1232	77784	73.20
AXISHCETF	EQ	20-Jun-2023	87.04	87.04	88.00	86.00	86.00	86.79	87.15	1603	1.40	67	1170	72.99
AXISILVER	EQ	20-Jun-2023	74.50	74.54	74.54	73.41	74.20	74.11	74.04	4622	3.42	52	4483	96.99
AXISNIFTY	EQ	20-Jun-2023	200.18	200.49	201.00	199.17	201.00	200.57	199.95	3410	6.82	156	2102	61.64
AXISTECETF	EQ	20-Jun-2023	299.22	298.15	301.85	298.12	301.00	301.06	300.04	1871	5.61	79	1082	57.83
AXITA	EQ	20-Jun-2023	28.45	28.90	29.80	27.60	27.80	28.00	28.36	1278727	362.59	6315	826646	64.65
AXSENSEX	EQ	20-Jun-2023	63.16	66.01	66.01	62.83	63.44	63.40	63.17	2065	1.30	37	1410	68.28
AYMSYNTEX	EQ	20-Jun-2023	72.10	72.05	73.00	71.20	72.60	72.60	72.23	4020	2.90	108	2610	64.93
BAGFILMS	EQ	20-Jun-2023	4.75	4.65	4.90	4.65	4.65	4.70	4.76	209886	9.98	251	130769	62.30
BAHETI	SM	20-Jun-2023	108.50	105.00	105.00	103.20	105.00	105.00	104.40	4500	4.70	3	3000	66.67
BAIDFIN	EQ	20-Jun-2023	44.80	44.65	47.40	42.50	43.30	43.10	44.61	1018569	454.40	4508	151698	14.89
BAJAJ-AUTO	EQ	20-Jun-2023	4597.35	4585.00	4670.00	4569.05	4666.00	4662.00	4640.84	453523	21047.28	29054	238776	52.65
BAJAJCON	EQ	20-Jun-2023	194.15	197.20	199.70	191.25	192.50	192.20	195.57	2330925	4558.66	40503	967039	41.49
BAJAJELEC	EQ	20-Jun-2023	1229.10	1235.00	1235.00	1202.00	1220.00	1211.50	1215.37	76103	924.93	6401	34894	45.85
BAJAJFINSV	EQ	20-Jun-2023	1541.95	1543.20	1543.20	1502.15	1523.00	1521.05	1516.42	1943763	29475.67	87052	789974	40.64
BAJAJHCARE	EQ	20-Jun-2023	314.15	315.70	317.95	314.05	317.00	316.70	316.23	37557	118.77	2265	24197	64.43
BAJAJHIND	EQ	20-Jun-2023	16.05	16.05	16.50	15.75	16.40	16.40	16.16	15501941	2504.71	11981	5042712	32.53
BAJAJHLDNG	EQ	20-Jun-2023	6990.15	7000.00	7022.50	6906.65	6995.00	7001.35	6982.18	14894	1039.93	4517	8964	60.19
BAJFINANCE	EQ	20-Jun-2023	7386.20	7376.15	7376.15	7201.00	7253.00	7248.80	7246.46	863826	62596.76	89567	381056	44.11
BALAJITELE	EQ	20-Jun-2023	44.30	44.30	44.30	44.00	44.00	44.10	44.13	106542	47.02	448	89299	83.82
BALAMINES	EQ	20-Jun-2023	2369.45	2371.05	2445.95	2371.05	2434.00	2437.55	2422.85	177515	4300.92	18058	65753	37.04
BALAXI	EQ	20-Jun-2023	531.90	539.80	539.80	526.50	535.75	534.10	532.44	1396	7.43	214	796	57.02
BALKRISHNA	EQ	20-Jun-2023	27.30	27.35	28.50	27.00	28.00	27.85	27.83	16386	4.56	290	6987	42.64
BALKRISIND	EQ	20-Jun-2023	2346.85	2340.00	2467.80	2340.00	2447.60	2453.45	2429.07	924144	22448.11	50071	259276	28.06
BALLARPUR	BZ	20-Jun-2023	0.80	0.85	0.85	0.85	0.85	0.85	0.85	1178218	10.01	126	-	-
BALMLAWRIE	EQ	20-Jun-2023	138.85	138.95	139.70	136.15	137.80	137.75	137.42	394561	542.19	4055	216279	54.82
BALPHARMA	EQ	20-Jun-2023	88.80	88.10	90.20	88.05	89.50	89.35	89.27	22173	19.79	721	11024	49.72
BALRAMCHIN	EQ	20-Jun-2023	395.05	395.30	400.70	387.65	397.90	397.85	394.86	1131888	4469.35	18754	159636	14.10
BANARBEADS	EQ	20-Jun-2023	83.00	84.75	84.75	83.00	83.40	83.05	83.11	3447	2.86	116	2583	74.93
BANARISUG	EQ	20-Jun-2023	2776.00	2790.00	2813.40	2762.05	2792.10	2800.45	2801.22	656	18.38	189	353	53.81
BANCOINDIA	EQ	20-Jun-2023	308.25	309.25	309.50	303.80	307.65	306.80	307.00	113619	348.81	4769	60110	52.90
BANDHANBNK	EQ	20-Jun-2023	249.80	249.85	250.80	245.15	247.00	247.00	247.18	5129399	12678.72	51907	2136409	41.65
BANG	EQ	20-Jun-2023	40.75	41.00	41.90	40.80	41.55	41.45	41.45	11866	4.92	213	7358	62.01
BANKA	EQ	20-Jun-2023	70.20	70.40	71.15	69.90	70.40	70.20	70.27	4031	2.83	94	2948	73.13
BANKBARODA	EQ	20-Jun-2023	193.75	195.00	196.80	193.50	195.40	194.95	194.88	28783695	56092.36	149508	11531074	40.06
BANKBEES	EQ	20-Jun-2023	444.05	444.00	445.34	441.20	445.30	444.80	442.70	397028	1757.64	7815	174060	43.84
BANKINDIA	EQ	20-Jun-2023	75.15	73.95	74.70	73.80	74.60	74.45	74.24	7523953	5585.91	21296	2255204	29.97
BANSWRAS	EQ	20-Jun-2023	169.55	169.35	175.20	168.85	171.05	171.05	172.24	240384	414.05	8897	142150	59.13
BARBEQUE	EQ	20-Jun-2023	701.00	707.75	711.90	675.00	679.70	680.25	687.77	240860	1656.57	14826	103725	43.06
BASF	EQ	20-Jun-2023	2562.30	2560.00	2604.95	2552.30	2603.90	2599.65	2582.37	18443	476.27	1915	13734	74.47
BASML	EQ	20-Jun-2023	48.00	48.00	50.85	47.50	49.20	49.00	49.37	143827	71.01	1040	82132	57.10
BATAINDIA	EQ	20-Jun-2023	1626.20	1616.55	1643.30	1616.55	1642.95	1640.80	1636.54	278138	4551.83	15473	131274	47.20
BAYERCROP	EQ	20-Jun-2023	4260.90	4250.00	4317.95	4250.00	4301.05	4303.35	4296.34	31312	1345.27	3808	22160	70.77
BBETF0432	EQ	20-Jun-2023	1075.95	1075.61	1078.96	1075.11	1078.84	1077.03	1076.31	1231	13.25	62	874	71.00
BBL	EQ	20-Jun-2023	3081.35	3080.00	3114.10	3040.00	3050.00	3046.90	3068.31	12229	375.22	2828	6581	53.81
BBOX	EQ	20-Jun-2023	135.30	136.70	136.70	133.50	134.00	133.65	134.42	29941	40.25	646	18239	60.92
BBTC	EQ	20-Jun-2023	1043.10	1046.00	1068.00	1037.00	1056.00	1054.95	1052.57	88230	928.69	5928	22356	25.34
BBTCL	EQ	20-Jun-2023	260.85	259.70	263.80	247.50	253.35	256.35	254.34	12352	31.42	1022	5126	41.50
BCG	BE	20-Jun-2023	31.55	33.10	33.10	33.10	33.10	33.10	33.10	1699292	562.47	3420	-	-
BCLIND	EQ	20-Jun-2023	504.95	506.90	534.50	492.30	523.00	523.45	522.39	320887	1676.29	10871	200141	62.37
BCONCEPTS	BE	20-Jun-2023	330.25	340.50	340.50	313.75	320.00	317.80	318.01	27160	86.37	336	-	-
BDL	EQ	20-Jun-2023	1196.15	1202.00	1230.80	1180.25	1214.00	1212.85	1213.42	853751	10359.59	33313	298336	34.94
BEARDSELL	BE	20-Jun-2023	29.35	30.50	30.50	29.00	29.80	29.60	29.91	67406	20.16	345	-	-
BECTORFOOD	EQ	20-Jun-2023	785.20	785.20	819.00	785.20	816.95	815.50	808.38	103572	837.26	7727	51084	49.32
BEDMUTHA	EQ	20-Jun-2023	57.65	59.10	59.75	56.45	57.25	57.45	57.77	10971	6.34	371	3228	29.42
BEL	EQ	20-Jun-2023	124.85	125.00	126.75	123.90	125.20	125.15	125.03	15471361	19343.63	91723	9241812	59.73
BEML	EQ	20-Jun-2023	1572.40	1583.95	1648.00	1554.40	1643.00	1628.75	1603.12	527153	8450.88	24075	233412	44.28
BEPL	EQ	20-Jun-2023	130.20	130.75	131.90	128.60	129.20	129.15	129.78	298951	387.99	3349	171796	57.47
BERGEPAINT	EQ	20-Jun-2023	675.60	672.50	680.50	667.00	677.95	674.80	671.88	494281	3320.97	24336	202912	41.05
BESTAGRO	EQ	20-Jun-2023	1041.10	1055.00	1055.00	1033.05	1049.00	1040.85	1042.82	33655	350.96	3663	13116	38.97
BETA	SM	20-Jun-2023	723.70	770.00	780.00	769.00	770.10	770.05	775.09	2200	17.05	11	1800	81.82
BEWLTD	SM	20-Jun-2023	1194.00	1194.00	1200.00	1180.00	1195.00	1194.50	1194.71	1750	20.91	7	1750	100.00
BFINVEST	EQ	20-Jun-2023	387.55	387.95	390.95	384.60	385.20	385.55	387.34	13466	52.16	1181	6578	48.85
BFUTILITIE	EQ	20-Jun-2023	378.30	379.90	385.80	377.10	378.75	379.20	381.65	207575	792.20	5617	92381	44.50
BGRENERGY	EQ	20-Jun-2023	54.60	54.85	56.80	54.55	55.80	55.45	55.75	262343	146.25	2204	110414	42.09
BHAGCHEM	EQ	20-Jun-2023	1544.05	1550.05	1583.85	1521.55	1540.00	1543.70	1548.89	10293	159.43	849	7021	68.21
BHAGERIA	EQ	20-Jun-2023	140.60	140.60	149.75	139.10	147.00	147.35	147.52	69635	102.73	1676	40543	58.22
BHAGYANGR	EQ	20-Jun-2023	57.00	57.85	57.85	54.85	57.00	56.60	55.99	62576	35.04	1300	33395	53.37
BHANDARI	EQ	20-Jun-2023	5.00	5.00	5.00	4.90	5.00	4.95	4.97	135507	6.73	637	107832	79.58
BHARATFORG	EQ	20-Jun-2023	825.55	827.00	828.80	812.15	819.50	817.60	817.31	1690477	13816.43	30374	1083199	64.08
BHARATGEAR	EQ	20-Jun-2023	123.00	123.00	124.90	121.40	124.70	124.40	123.45	49358	60.93	826	29487	59.74
BHARATRAS	EQ	20-Jun-2023	9772.65	9790.25	9825.00	9717.55	9825.00	9781.20	9791.76	1170	114.56	518	763	65.21
BHARATWIRE	EQ	20-Jun-2023	173.20	173.20	182.85	173.00	182.05	181.45	179.19	810420	1452.21	12043	348429	42.99
BHARTIARTL	EQ	20-Jun-2023	828.15	828.10	833.70	826.85	830.10	831.20	829.46	2691557	22325.28	69509	1933521	71.84
BHEL	EQ	20-Jun-2023	87.35	86.65	88.40	85.95	88.10	87.95	87.32	20356316	17775.81	52899	4389293	21.56
BIGBLOC	EQ	20-Jun-2023	161.35	161.00	162.95	159.70	160.95	160.80	160.80	37667	60.57	1500	25741	68.34
BIKAJI	EQ	20-Jun-2023	415.20	416.40	417.00	409.90	416.10	416.15	414.32	176327	730.56	4054	107599	61.02
BIL	EQ	20-Jun-2023	220.70	226.00	227.05	213.30	223.70	223.90	221.60	16945	37.55	968	9213	54.37
BINANIIND	BE	20-Jun-2023	19.25	19.65	19.85	18.60	19.20	19.40	19.40	11140	2.16	70	-	-
BIOCON	EQ	20-Jun-2023	244.85	245.85	246.25	244.40	245.10	245.00	245.20	1272664	3120.55	18416	570215	44.80
BIOFILCHEM	EQ	20-Jun-2023	44.35	44.40	44.70	44.00	44.55	44.35	44.29	15327	6.79	276	11336	73.96
BIRET	RR	20-Jun-2023	263.33	264.80	266.72	262.49	264.50	263.52	263.76	47337	124.85	1025	41428	87.52
BIRLACABLE	EQ	20-Jun-2023	173.90	174.05	179.85	172.50	175.60	175.45	174.79	224368	392.17	4558	74658	33.27
BIRLACORPN	EQ	20-Jun-2023	1193.65	1196.50	1223.00	1184.85	1198.00	1203.45	1201.48	89249	1072.31	7722	43630	48.89
BIRLAMONEY	EQ	20-Jun-2023	57.20	57.20	57.80	57.00	57.45	57.45	57.41	42564	24.43	718	24000	56.39
BIRLATYRE	BE	20-Jun-2023	4.55	4.50	4.55	4.35	4.50	4.45	4.46	219068	9.76	469	-	-
BKMINDST	BZ	20-Jun-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.80	77161	0.62	66	-	-
BLAL	EQ	20-Jun-2023	163.55	164.05	165.80	160.10	160.55	161.80	163.14	245822	401.04	7418	142555	57.99
BLBLIMITED	EQ	20-Jun-2023	19.00	19.20	19.40	18.90	18.90	19.10	19.14	281769	53.94	419	192764	68.41
BLISSGVS	EQ	20-Jun-2023	81.90	81.90	85.40	81.65	83.70	83.70	84.10	551721	464.02	5501	305364	55.35
BLKASHYAP	EQ	20-Jun-2023	42.80	42.95	43.65	41.85	42.10	42.05	42.66	352265	150.28	1951	235898	66.97
BLS	EQ	20-Jun-2023	195.05	194.90	196.60	192.50	193.95	193.90	194.12	1683890	3268.84	30284	670244	39.80
BLUECHIP	EQ	20-Jun-2023	0.45	0.50	0.50	0.50	0.50	0.50	0.50	2011	0.01	2	2011	100.00
BLUECOAST	EQ	20-Jun-2023	6.25	5.95	6.45	5.95	6.00	6.00	6.09	3288	0.20	37	2678	81.45
BLUEDART	EQ	20-Jun-2023	6650.90	6679.10	6768.95	6590.75	6745.00	6741.65	6691.49	13369	894.58	3148	6728	50.33
BLUESTARCO	EQ	20-Jun-2023	1525.20	780.00	804.40	770.15	790.00	790.20	790.93	521875	4127.68	22815	278509	53.37
BMETRICS	SM	20-Jun-2023	226.10	226.10	237.40	220.00	237.00	237.00	232.71	4400	10.24	11	4400	100.00
BODALCHEM	EQ	20-Jun-2023	76.05	76.10	77.75	75.65	76.60	76.45	76.70	291196	223.35	2221	132433	45.48
BOHRAIND	EQ	20-Jun-2023	84.15	83.90	84.00	81.25	83.75	83.25	82.21	180	0.15	25	163	90.56
BOMDYEING	EQ	20-Jun-2023	97.60	97.05	107.20	96.40	106.55	106.50	103.21	8509226	8782.06	35750	3192282	37.52
BOROLTD	EQ	20-Jun-2023	425.25	426.70	443.00	426.70	439.40	440.00	436.85	183937	803.53	6376	83928	45.63
BORORENEW	EQ	20-Jun-2023	548.75	550.00	552.95	545.00	549.50	549.95	549.69	701025	3853.46	20309	519904	74.16
BOSCHLTD	EQ	20-Jun-2023	18943.70	18999.00	19149.55	18806.25	19045.00	19058.65	18968.83	18548	3518.34	5638	8010	43.19
BPCL	EQ	20-Jun-2023	374.75	375.00	375.05	371.50	372.00	372.45	372.63	1207938	4501.09	21718	595313	49.28
BPL	EQ	20-Jun-2023	61.55	62.00	62.30	60.50	60.65	60.80	61.01	71227	43.46	799	44242	62.11
BRIGADE	EQ	20-Jun-2023	596.70	596.70	597.90	584.00	585.00	586.25	589.67	130521	769.65	8638	60590	46.42
BRIGHT	SM	20-Jun-2023	5.30	5.30	5.35	5.05	5.10	5.10	5.13	312000	16.02	79	264000	84.62
BRITANNIA	EQ	20-Jun-2023	5021.05	5021.05	5062.50	5008.05	5062.35	5056.45	5034.47	251372	12655.25	23083	172605	68.67
BRITANNIA	N3	20-Jun-2023	28.32	28.22	28.48	28.16	28.26	28.26	28.27	2041	0.58	104	1968	96.42
BRNL	EQ	20-Jun-2023	31.85	31.50	31.85	31.15	31.60	31.60	31.53	45383	14.31	532	30413	67.01
BROOKS	EQ	20-Jun-2023	81.05	81.60	82.80	79.45	80.20	80.35	81.18	186738	151.59	2436	92351	49.45
BSE	EQ	20-Jun-2023	568.80	568.95	574.50	565.00	571.40	571.90	569.75	499557	2846.23	11883	216400	43.32
BSHSL	BE	20-Jun-2023	302.40	302.40	310.95	301.00	302.95	301.75	304.17	12925	39.31	424	-	-
BSL	EQ	20-Jun-2023	197.15	197.15	200.80	194.40	195.15	196.30	196.78	8103	15.95	356	4909	60.58
BSLGOLDETF	EQ	20-Jun-2023	53.43	53.80	53.80	53.02	53.30	53.35	53.23	61747	32.87	387	53548	86.72
BSLNIFTY	EQ	20-Jun-2023	21.18	21.30	21.44	21.08	21.26	21.26	21.17	76737	16.25	1019	43842	57.13
BSLSENETFG	EQ	20-Jun-2023	61.31	61.49	62.00	61.09	62.00	61.85	61.42	287	0.18	55	112	39.02
BSOFT	EQ	20-Jun-2023	335.35	335.00	339.00	333.00	337.80	337.30	336.32	1024639	3446.02	13312	239788	23.40
BTML	BE	20-Jun-2023	152.00	150.00	156.00	145.00	149.50	147.70	145.23	61800	89.75	83	-	-
BURNPUR	EQ	20-Jun-2023	4.45	4.45	4.50	4.40	4.45	4.45	4.44	80901	3.59	216	43920	54.29
BUTTERFLY	EQ	20-Jun-2023	1169.65	1169.65	1196.80	1165.60	1180.10	1182.10	1182.02	3862	45.65	812	1948	50.44
BVCL	BE	20-Jun-2023	36.15	36.00	36.75	35.45	35.80	36.40	36.48	279417	101.94	72	-	-
BYKE	EQ	20-Jun-2023	38.50	38.50	38.55	38.05	38.15	38.20	38.23	42256	16.15	560	33554	79.41
CALSOFT	BE	20-Jun-2023	15.50	15.50	16.00	14.85	15.70	15.45	15.34	19509	2.99	97	-	-
CAMLINFINE	EQ	20-Jun-2023	167.10	167.90	170.00	165.00	166.50	166.95	167.20	360403	602.60	4722	214939	59.64
CAMPUS	EQ	20-Jun-2023	323.65	324.65	329.75	323.40	325.75	325.90	326.66	626299	2045.88	15762	227406	36.31
CAMS	EQ	20-Jun-2023	2179.40	2196.40	2213.80	2174.55	2184.00	2184.55	2190.40	41997	919.90	7630	21022	50.06
CANBK	EQ	20-Jun-2023	305.00	305.00	306.90	302.45	306.35	306.40	305.16	4708574	14368.90	29350	1333863	28.33
CANFINHOME	EQ	20-Jun-2023	745.20	748.45	758.70	746.00	752.00	751.20	751.40	1081401	8125.68	29653	489355	45.25
CANTABIL	EQ	20-Jun-2023	1048.40	1048.40	1077.60	1040.05	1066.10	1070.75	1057.18	13125	138.76	1645	4072	31.02
CAPACITE	EQ	20-Jun-2023	206.35	206.35	207.35	196.55	198.00	198.35	201.88	1162199	2346.20	10562	547486	47.11
CAPLIPOINT	EQ	20-Jun-2023	814.30	814.30	817.50	801.35	804.30	806.35	808.46	68961	557.52	4823	35446	51.40
CAPTRUST	EQ	20-Jun-2023	72.60	71.50	73.70	71.50	73.40	72.65	72.73	10155	7.39	827	2991	29.45
CARBORUNIV	EQ	20-Jun-2023	1220.00	1214.40	1220.00	1199.30	1208.90	1212.75	1211.38	62282	754.47	9586	31079	49.90
CAREERP	EQ	20-Jun-2023	216.55	214.85	217.95	213.30	216.95	215.75	215.82	52213	112.69	2735	22587	43.26
CARERATING	EQ	20-Jun-2023	676.05	676.70	715.00	674.05	707.05	708.00	704.07	227602	1602.47	10608	107817	47.37
CARTRADE	EQ	20-Jun-2023	486.15	480.50	492.00	480.50	489.95	489.15	488.11	72178	352.31	5095	35224	48.80
CARYSIL	EQ	20-Jun-2023	665.20	665.20	667.90	649.60	655.00	652.10	653.86	51846	339.00	4550	23349	45.04
CASTROLIND	EQ	20-Jun-2023	121.85	121.40	124.00	121.35	123.55	123.60	123.06	1913754	2355.04	13798	1041677	54.43
CCHHL	EQ	20-Jun-2023	7.15	7.25	7.35	7.15	7.25	7.20	7.25	71323	5.17	184	51560	72.29
CCL	EQ	20-Jun-2023	659.85	662.00	669.95	646.50	655.00	653.50	661.38	157701	1043.00	10131	72698	46.10
CDSL	EQ	20-Jun-2023	1037.30	1038.00	1044.50	1028.10	1041.80	1042.50	1036.55	330585	3426.66	16248	178175	53.90
CEATLTD	EQ	20-Jun-2023	2046.65	2045.55	2085.00	2018.15	2067.20	2053.40	2036.47	120222	2448.28	9367	23904	19.88
CELEBRITY	EQ	20-Jun-2023	14.30	14.40	14.55	13.60	14.05	14.10	13.99	228752	32.01	791	109493	47.87
CENTENKA	EQ	20-Jun-2023	419.45	419.45	429.00	417.10	420.00	419.95	421.89	69521	293.30	4969	43052	61.93
CENTEXT	EQ	20-Jun-2023	10.00	10.00	10.00	9.75	9.90	9.95	9.87	265974	26.25	728	177527	66.75
CENTRALBK	EQ	20-Jun-2023	27.55	28.05	29.40	27.90	29.05	28.95	28.96	40981988	11868.33	65826	11462155	27.97
CENTRUM	EQ	20-Jun-2023	18.65	19.05	19.05	18.25	18.55	18.45	18.54	240385	44.56	802	178049	74.07
CENTUM	EQ	20-Jun-2023	1296.30	1323.25	1363.50	1288.60	1320.00	1328.90	1326.53	66884	887.24	6826	38098	56.96
CENTURYPLY	EQ	20-Jun-2023	620.20	623.50	632.75	612.10	630.50	630.25	625.35	100053	625.69	6780	50721	50.69
CENTURYTEX	EQ	20-Jun-2023	813.55	820.00	848.70	813.65	831.00	831.70	834.69	904690	7551.33	30368	340592	37.65
CERA	EQ	20-Jun-2023	7912.35	7911.35	8115.80	7851.00	7961.00	8036.40	8000.98	23591	1887.51	7319	7155	30.33
CEREBRAINT	BE	20-Jun-2023	6.60	6.60	6.70	6.55	6.55	6.55	6.59	128763	8.49	264	-	-
CESC	EQ	20-Jun-2023	72.00	71.95	73.55	71.90	73.05	73.10	72.88	2808524	2046.73	10127	1642699	58.49
CGCL	EQ	20-Jun-2023	746.80	749.35	754.55	736.95	753.00	747.20	742.93	90809	674.65	3210	32579	35.88
CGPOWER	EQ	20-Jun-2023	364.50	366.90	371.00	363.40	367.25	366.80	365.88	2131374	7798.32	18384	1291527	60.60
CHALET	EQ	20-Jun-2023	418.65	420.00	426.10	417.35	421.00	420.20	420.76	109503	460.75	7118	60593	55.33
CHAMBLFERT	EQ	20-Jun-2023	278.35	279.00	280.30	277.20	279.00	279.00	279.15	663370	1851.79	11467	233253	35.16
CHEMBOND	EQ	20-Jun-2023	415.10	415.00	419.95	400.50	408.75	403.80	408.42	76943	314.25	4331	38463	49.99
CHEMCON	EQ	20-Jun-2023	273.10	276.90	276.90	272.00	272.90	273.15	273.22	40268	110.02	2197	24326	60.41
CHEMFAB	EQ	20-Jun-2023	324.60	328.50	328.50	314.05	315.00	316.35	319.73	31729	101.45	1643	22488	70.88
CHEMPLASTS	EQ	20-Jun-2023	452.70	454.50	455.95	449.40	451.65	451.65	451.84	51829	234.19	2843	23692	45.71
CHENNPETRO	EQ	20-Jun-2023	392.35	393.85	394.00	385.10	388.00	388.40	388.30	761022	2955.07	10886	294609	38.71
CHEVIOT	EQ	20-Jun-2023	1150.10	1150.60	1151.50	1135.55	1140.00	1139.80	1140.16	1238	14.12	210	1008	81.42
CHOICEIN	EQ	20-Jun-2023	387.75	389.30	390.40	377.15	382.00	384.05	382.83	525874	2013.22	7518	111393	21.18
CHOLAFIN	EQ	20-Jun-2023	1132.25	1132.25	1136.35	1117.05	1123.90	1121.90	1122.79	1192136	13385.23	54549	732705	61.46
CHOLAFIN	N2	20-Jun-2023	1004.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	55	0.55	1	55	100.00
CHOLAFIN	N4	20-Jun-2023	1011.15	1008.95	1012.12	1008.95	1012.12	1012.12	1010.54	206	2.08	3	103	50.00
CHOLAFIN	N5	20-Jun-2023	999.80	999.99	999.99	999.99	999.99	999.99	999.99	9	0.09	1	9	100.00
CHOLAHLDNG	EQ	20-Jun-2023	935.50	934.05	936.10	913.00	913.10	917.15	924.63	76803	710.15	3354	56272	73.27
CIEINDIA	EQ	20-Jun-2023	526.40	529.00	534.40	493.20	511.30	511.25	515.07	541164	2787.37	15597	253294	46.81
CIGNITITEC	EQ	20-Jun-2023	898.45	900.00	904.85	884.00	889.00	887.00	890.23	111151	989.50	5883	70834	63.73
CINELINE	EQ	20-Jun-2023	94.50	96.45	96.45	90.10	90.85	90.45	93.32	112319	104.81	1710	70871	63.10
CINEVISTA	EQ	20-Jun-2023	12.60	12.80	12.90	12.35	12.60	12.75	12.70	50460	6.41	436	33446	66.28
CIPLA	EQ	20-Jun-2023	1011.25	1013.85	1018.80	1002.60	1012.20	1011.15	1009.74	1413571	14273.36	34048	913790	64.64
CLEAN	EQ	20-Jun-2023	1384.70	1385.00	1385.70	1362.00	1369.00	1363.40	1372.36	85286	1170.43	9315	58340	68.41
CLEDUCATE	EQ	20-Jun-2023	66.50	66.25	68.00	65.30	65.80	66.00	66.37	99741	66.19	965	60516	60.67
CLOUD	SM	20-Jun-2023	157.85	159.80	159.95	149.95	151.45	150.80	152.97	440000	673.09	298	280000	63.64
CLSEL	EQ	20-Jun-2023	177.40	177.50	178.70	175.00	177.85	176.20	176.87	81639	144.39	2044	47669	58.39
CMNL	SM	20-Jun-2023	57.00	57.00	57.80	56.40	56.40	56.80	57.06	51000	29.10	17	42000	82.35
CMRSL	SM	20-Jun-2023	129.00	122.55	122.55	122.55	122.55	122.55	122.55	2400	2.94	3	1600	66.67
CMSINFO	EQ	20-Jun-2023	340.80	341.00	351.00	337.35	347.30	347.70	346.44	1068932	3703.25	21871	440662	41.22
COALINDIA	EQ	20-Jun-2023	227.15	227.75	227.75	225.50	227.40	227.25	226.64	5024593	11387.65	54920	2736368	54.46
COASTCORP	EQ	20-Jun-2023	206.05	204.05	212.70	204.05	210.55	209.15	208.36	20789	43.32	978	12770	61.43
COCHINSHIP	EQ	20-Jun-2023	592.70	594.05	598.90	583.60	597.05	595.65	592.39	2598936	15395.88	43294	650452	25.03
COFFEEDAY	EQ	20-Jun-2023	36.95	36.95	38.65	36.60	37.75	37.85	37.69	2057863	775.66	6290	929120	45.15
COFORGE	EQ	20-Jun-2023	4562.90	4550.00	4580.00	4392.25	4579.95	4559.25	4527.21	257086	11638.82	22452	102355	39.81
COLPAL	EQ	20-Jun-2023	1649.45	1651.05	1659.90	1638.50	1646.80	1644.30	1646.04	289186	4760.11	11362	207505	71.75
COMPINFO	EQ	20-Jun-2023	15.20	15.35	15.40	14.80	15.00	15.00	15.16	242725	36.79	975	178234	73.43
COMPUSOFT	EQ	20-Jun-2023	20.65	20.85	20.90	20.30	20.60	20.55	20.60	51440	10.59	547	27128	52.74
CONCOR	EQ	20-Jun-2023	660.95	651.95	653.95	629.20	637.50	636.35	635.84	2796342	17780.29	57373	1168890	41.80
CONFIPET	EQ	20-Jun-2023	70.05	70.15	71.60	68.25	69.80	69.75	70.07	1856566	1300.82	7350	471399	25.39
CONSOFINVT	EQ	20-Jun-2023	144.05	146.60	149.45	144.85	147.90	147.55	147.52	23118	34.10	601	11952	51.70
CONSUMBEES	EQ	20-Jun-2023	89.97	90.00	90.00	89.17	89.97	89.91	89.47	25149	22.50	410	18720	74.44
CONTI	SM	20-Jun-2023	19.95	18.95	18.95	18.95	18.95	18.95	18.95	3333	0.63	1	3333	100.00
CONTROLPR	EQ	20-Jun-2023	630.20	630.00	634.95	619.85	624.00	622.25	627.59	31945	200.48	3611	18079	56.59
COOLCAPS	SM	20-Jun-2023	492.80	473.05	473.05	468.20	468.20	468.20	469.04	6500	30.49	25	4000	61.54
CORALFINAC	EQ	20-Jun-2023	33.30	33.25	33.80	32.95	33.15	33.20	33.23	25784	8.57	299	13906	53.93
CORDSCABLE	BE	20-Jun-2023	103.25	103.00	103.00	98.10	98.10	98.10	99.33	61763	61.35	532	-	-
COROMANDEL	EQ	20-Jun-2023	940.30	942.00	946.95	932.00	943.00	944.50	941.63	300459	2829.23	24378	169520	56.42
COSMOFIRST	EQ	20-Jun-2023	643.65	641.00	654.70	635.80	649.20	650.70	645.48	55772	360.00	3925	36868	66.10
COUNCODOS	EQ	20-Jun-2023	4.20	4.20	4.20	4.10	4.10	4.10	4.12	39282	1.62	100	29272	74.52
CPSEETF	EQ	20-Jun-2023	43.42	43.62	43.83	43.30	43.70	43.75	43.57	731663	318.77	2295	551558	75.38
CRAFTSMAN	EQ	20-Jun-2023	4041.00	4042.00	4097.00	4030.00	4067.00	4079.70	4061.77	51354	2085.88	6379	37167	72.37
CRAYONS	SM	20-Jun-2023	129.10	129.00	142.00	129.00	142.00	142.00	138.44	648000	897.08	291	314000	48.46
CREATIVE	EQ	20-Jun-2023	499.45	501.00	506.90	488.00	494.00	492.50	494.32	51695	255.54	3635	25250	48.84
CREDITACC	EQ	20-Jun-2023	1272.65	1280.00	1299.95	1260.25	1283.35	1290.50	1279.78	177372	2269.98	13111	64922	36.60
CREDITACC	N1	20-Jun-2023	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	5	0.05	1	5	100.00
CREDITACC	N2	20-Jun-2023	1000.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	5	0.05	1	5	100.00
CREDITACC	N3	20-Jun-2023	1013.99	1014.85	1014.85	1014.83	1014.83	1014.83	1014.84	20	0.20	2	20	100.00
CREST	EQ	20-Jun-2023	220.95	233.05	256.00	232.05	246.50	249.85	246.99	1328539	3281.37	26774	284370	21.40
CRISIL	EQ	20-Jun-2023	3920.25	3920.25	3979.85	3891.40	3950.00	3950.85	3944.07	18532	730.91	3448	8998	48.55
CROMPTON	EQ	20-Jun-2023	290.60	289.75	295.35	288.65	292.60	292.85	292.67	1705380	4991.07	26568	940072	55.12
CROWN	BE	20-Jun-2023	48.20	48.05	49.95	45.80	49.95	48.50	46.04	18208	8.38	59	-	-
CSBBANK	EQ	20-Jun-2023	267.20	268.25	269.50	263.10	267.85	266.50	265.91	205501	546.44	7559	94268	45.87
CSLFINANCE	EQ	20-Jun-2023	272.65	272.90	327.15	270.05	327.15	326.85	316.13	663033	2096.03	14208	259337	39.11
CTE	EQ	20-Jun-2023	66.30	66.65	73.25	66.15	72.20	72.00	70.51	191060	134.71	1976	103976	54.42
CUB	EQ	20-Jun-2023	124.35	124.40	124.95	123.75	124.60	124.50	124.34	1988950	2472.99	15396	936684	47.09
CUBEXTUB	BE	20-Jun-2023	36.00	37.40	37.40	35.50	36.75	36.60	36.53	6382	2.33	53	-	-
CUMMINSIND	EQ	20-Jun-2023	1876.15	1885.10	1904.00	1876.85	1903.85	1899.50	1888.89	643545	12155.87	48024	383034	59.52
CUPID	EQ	20-Jun-2023	261.25	262.50	264.90	259.50	260.15	260.35	261.67	16383	42.87	1022	9572	58.43
CYBERMEDIA	EQ	20-Jun-2023	18.10	17.70	18.40	17.70	18.35	18.20	18.17	28822	5.24	203	16193	56.18
CYBERTECH	EQ	20-Jun-2023	143.95	144.80	163.50	142.30	155.90	155.85	156.80	760826	1192.94	12476	234092	30.77
CYIENT	EQ	20-Jun-2023	1514.55	1515.00	1522.10	1487.05	1502.70	1496.65	1500.36	245049	3676.62	22151	86724	35.39
DAAWAT	EQ	20-Jun-2023	135.60	135.60	136.70	132.55	133.40	133.65	134.15	2449519	3286.13	13659	1018270	41.57
DABUR	EQ	20-Jun-2023	569.15	567.35	572.90	563.10	572.50	572.10	569.06	1068183	6078.62	21491	609822	57.09
DALBHARAT	EQ	20-Jun-2023	2242.40	2235.00	2250.00	2222.50	2249.85	2240.50	2237.71	136626	3057.29	7961	83556	61.16
DALMIASUG	EQ	20-Jun-2023	363.70	365.45	369.30	359.50	366.10	366.15	363.65	76269	277.35	4612	23691	31.06
DAMODARIND	EQ	20-Jun-2023	44.50	43.75	44.70	43.75	44.20	44.30	44.17	14971	6.61	189	7927	52.95
DANGEE	EQ	20-Jun-2023	13.80	13.75	14.80	13.00	13.10	13.20	13.93	1494174	208.07	1855	999273	66.88
DATAMATICS	EQ	20-Jun-2023	554.65	554.70	578.80	547.05	574.00	574.15	566.72	553855	3138.81	19560	141594	25.57
DATAPATTNS	EQ	20-Jun-2023	1921.25	1928.45	1948.80	1873.05	1897.50	1889.85	1895.11	178052	3374.27	15807	58812	33.03
DBCORP	EQ	20-Jun-2023	139.60	139.65	139.75	136.55	138.50	137.85	137.94	172324	237.70	1842	93757	54.41
DBL	EQ	20-Jun-2023	232.25	231.50	233.90	227.65	230.95	231.00	230.38	554025	1276.38	9847	209566	37.83
DBOL	EQ	20-Jun-2023	178.90	179.75	183.90	177.00	183.90	183.05	181.09	199002	360.38	5184	132662	66.66
DBREALTY	EQ	20-Jun-2023	78.45	78.40	78.90	76.35	77.00	77.40	77.41	466869	361.42	2872	353047	75.62
DBSTOCKBRO	EQ	20-Jun-2023	24.15	24.60	25.50	24.05	24.55	24.75	24.83	15068	3.74	576	4906	32.56
DCAL	EQ	20-Jun-2023	125.55	125.00	144.80	125.00	144.80	142.60	136.75	6190448	8465.55	41923	2270395	36.68
DCBBANK	EQ	20-Jun-2023	118.10	118.55	119.30	117.10	118.65	118.60	118.32	604195	714.85	7139	238040	39.40
DCI	BE	20-Jun-2023	161.20	161.20	163.40	155.10	163.00	163.00	157.43	2095	3.30	122	-	-
DCM	EQ	20-Jun-2023	70.40	70.40	73.00	70.40	72.90	72.70	72.57	31465	22.83	368	22555	71.68
DCMFINSERV	BE	20-Jun-2023	4.95	5.10	5.10	4.80	4.95	4.95	4.89	21390	1.04	46	-	-
DCMNVL	EQ	20-Jun-2023	161.60	162.15	163.85	160.20	161.00	161.25	162.27	24192	39.26	455	17419	72.00
DCMSHRIRAM	EQ	20-Jun-2023	860.25	860.90	874.95	858.10	862.00	863.05	864.59	26911	232.67	2584	13924	51.74
DCMSRIND	EQ	20-Jun-2023	75.75	76.50	77.20	75.10	76.35	76.20	76.32	94622	72.22	986	58894	62.24
DCW	EQ	20-Jun-2023	42.95	42.95	43.55	42.10	42.25	42.30	42.55	2415679	1027.84	7079	1140017	47.19
DCXINDIA	EQ	20-Jun-2023	280.75	281.90	294.40	275.15	282.00	282.05	284.29	2798007	7954.38	43648	660032	23.59
DECCANCE	EQ	20-Jun-2023	514.55	513.00	535.00	507.95	526.10	524.10	519.25	28153	146.19	1887	21221	75.38
DEEPAKFERT	EQ	20-Jun-2023	564.55	565.00	576.05	561.35	569.00	570.15	570.52	745017	4250.49	15886	280222	37.61
DEEPAKNTR	EQ	20-Jun-2023	2174.45	2178.75	2252.45	2176.10	2241.00	2243.90	2229.46	1163364	25936.68	53997	363194	31.22
DEEPENR	EQ	20-Jun-2023	131.40	131.00	133.70	126.25	128.05	128.00	129.35	28199	36.48	584	19094	67.71
DEEPINDS	EQ	20-Jun-2023	171.75	172.90	184.20	172.80	183.50	182.90	179.25	261727	469.13	5615	179403	68.55
DELHIVERY	EQ	20-Jun-2023	391.70	394.25	394.25	384.10	388.50	389.10	388.87	802898	3122.20	32002	324053	40.36
DELPHIFX	EQ	20-Jun-2023	383.80	398.50	398.50	375.00	393.55	389.10	385.51	12667	48.83	1471	1656	13.07
DELTACORP	EQ	20-Jun-2023	248.70	247.70	248.50	244.60	244.75	245.35	245.82	896135	2202.85	11078	300801	33.57
DELTAMAGNT	EQ	20-Jun-2023	74.20	74.00	81.95	72.50	76.95	76.30	77.11	65448	50.47	1066	34518	52.74
DEN	EQ	20-Jun-2023	34.35	34.35	34.70	34.05	34.30	34.30	34.32	689629	236.70	2418	335526	48.65
DENEERS	SM	20-Jun-2023	203.75	204.70	237.45	204.70	234.70	236.00	223.02	163200	363.97	133	117600	72.06
DENORA	EQ	20-Jun-2023	1559.85	1559.00	1644.95	1527.75	1605.10	1613.45	1603.27	29921	479.71	6229	10035	33.54
DENTALKART	SM	20-Jun-2023	247.85	250.00	253.45	243.05	250.00	250.00	248.48	28000	69.57	27	21000	75.00
DESTINY	SM	20-Jun-2023	19.05	19.00	19.40	18.15	19.05	19.05	18.81	66000	12.41	9	54000	81.82
DEVIT	EQ	20-Jun-2023	143.15	150.30	150.30	150.30	150.30	150.30	150.30	47267	71.04	108	47267	100.00
DEVYANI	EQ	20-Jun-2023	194.90	195.70	197.00	192.30	193.00	192.95	193.96	1029565	1996.91	13431	595223	57.81
DGCONTENT	EQ	20-Jun-2023	20.65	20.55	21.90	20.00	21.10	20.90	20.94	255782	53.57	1047	173820	67.96
DHAMPURSUG	EQ	20-Jun-2023	269.70	269.70	276.90	268.15	274.00	273.65	272.26	365889	996.16	8401	134398	36.73
DHANBANK	EQ	20-Jun-2023	17.00	16.95	17.35	16.90	17.20	17.25	17.19	1804906	310.29	2379	695686	38.54
DHANI	EQ	20-Jun-2023	33.55	33.55	33.70	33.10	33.25	33.20	33.35	1245543	415.34	5214	813680	65.33
DHANILOANS	NF	20-Jun-2023	984.99	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
DHANILOANS	NV	20-Jun-2023	1035.09	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	7	0.07	1	7	100.00
DHANILOANS	NX	20-Jun-2023	995.00	994.00	994.00	985.50	985.50	985.50	986.24	23	0.23	2	23	100.00
DHANILOANS	Y5	20-Jun-2023	990.00	990.00	990.00	988.00	988.00	988.00	988.34	77	0.76	4	77	100.00
DHANUKA	EQ	20-Jun-2023	801.25	804.00	808.70	795.00	806.00	805.45	801.90	42589	341.52	5257	25060	58.84
DHARMAJ	EQ	20-Jun-2023	181.90	183.55	185.45	181.15	182.70	182.65	183.08	72649	133.01	2427	27448	37.78
DHARSUGAR	BZ	20-Jun-2023	8.50	8.50	8.50	8.20	8.40	8.30	8.33	2639	0.22	36	-	-
DHRUV	EQ	20-Jun-2023	52.95	53.20	53.40	50.20	51.00	50.90	52.10	39287	20.47	626	22179	56.45
DHUNINV	EQ	20-Jun-2023	690.55	690.15	725.00	687.05	705.00	699.60	704.36	5801	40.86	548	2671	46.04
DIAMONDYD	EQ	20-Jun-2023	809.90	809.90	813.90	788.25	800.00	801.05	799.29	11059	88.39	1418	6486	58.65
DICIND	EQ	20-Jun-2023	423.35	425.25	434.00	420.00	420.25	421.45	426.24	7658	32.64	719	3634	47.45
DIGISPICE	EQ	20-Jun-2023	21.90	22.55	22.55	21.60	21.70	21.75	21.97	115485	25.37	569	59575	51.59
DIGJAMLMTD	BE	20-Jun-2023	90.30	88.85	92.85	88.85	90.10	90.80	91.08	1243	1.13	37	-	-
DIL	EQ	20-Jun-2023	17.10	17.05	17.35	15.70	16.10	15.95	16.31	1684727	274.85	1330	608128	36.10
DIL-RE	BE	20-Jun-2023	2.00	2.80	2.80	1.50	1.95	1.85	2.36	1940109	45.79	1686	-	-
DISHTV	EQ	20-Jun-2023	14.20	14.20	14.95	13.85	14.85	14.85	14.54	30057008	4368.99	12220	11680463	38.86
DIVGIITTS	EQ	20-Jun-2023	824.45	820.05	826.00	807.80	814.60	815.25	816.94	28675	234.26	2162	18446	64.33
DIVISLAB	EQ	20-Jun-2023	3584.75	3585.00	3586.50	3533.05	3558.40	3566.20	3559.89	267277	9514.78	24716	111390	41.68
DIVOPPBEES	EQ	20-Jun-2023	52.96	54.55	54.55	52.60	53.50	53.17	52.98	10057	5.33	436	5828	57.95
DIXON	EQ	20-Jun-2023	4655.15	4682.00	4730.00	4482.55	4540.05	4538.55	4600.41	1027893	47287.28	70136	226832	22.07
DJML	EQ	20-Jun-2023	163.50	164.85	164.85	156.00	156.00	158.00	157.95	10981	17.34	299	6850	62.38
DKEGL	SM	20-Jun-2023	64.00	65.00	69.50	65.00	69.50	69.35	66.96	27000	18.08	9	12000	44.44
DLF	EQ	20-Jun-2023	485.35	484.40	491.70	481.50	488.90	489.20	487.86	3849887	18782.12	54175	1529863	39.74
DLINKINDIA	EQ	20-Jun-2023	230.50	232.05	252.40	230.25	251.00	250.90	246.76	2168870	5351.92	34440	779677	35.95
DMART	EQ	20-Jun-2023	3975.70	3985.00	4045.00	3910.00	3986.70	3986.90	3988.91	531748	21210.93	55801	138048	25.96
DMCC	EQ	20-Jun-2023	271.20	271.20	275.25	263.95	269.00	269.75	269.59	36293	97.84	2184	26490	72.99
DNAMEDIA	EQ	20-Jun-2023	2.85	2.85	2.90	2.70	2.80	2.80	2.79	172638	4.82	234	123426	71.49
DODLA	EQ	20-Jun-2023	562.35	567.95	567.95	552.10	555.25	556.00	558.60	15425	86.16	1772	8759	56.78
DOLATALGO	EQ	20-Jun-2023	48.40	48.50	49.00	48.10	48.45	48.35	48.52	47917	23.25	668	25172	52.53
DOLLAR	EQ	20-Jun-2023	381.40	379.15	396.30	379.15	392.80	392.70	390.58	213664	834.54	7128	98659	46.17
DOLLEX	SM	20-Jun-2023	37.55	37.55	37.75	36.80	36.80	37.00	37.20	44000	16.37	9	36000	81.82
DONEAR	EQ	20-Jun-2023	99.50	99.00	99.15	96.50	97.25	97.10	97.58	351218	342.72	2813	182895	52.07
DPABHUSHAN	EQ	20-Jun-2023	244.10	245.25	246.00	238.60	244.90	244.15	241.93	15033	36.37	957	9738	64.78
DPSCLTD	EQ	20-Jun-2023	12.20	12.60	12.60	12.10	12.20	12.20	12.19	54725	6.67	318	40154	73.37
DPWIRES	EQ	20-Jun-2023	460.25	465.25	465.25	452.00	454.15	455.75	459.53	44380	203.94	2936	23042	51.92
DRCSYSTEMS	EQ	20-Jun-2023	38.55	39.65	39.65	37.45	37.70	37.65	38.00	8507	3.23	116	6935	81.52
DREAMFOLKS	EQ	20-Jun-2023	582.10	582.00	582.95	560.00	562.10	562.45	567.03	410896	2329.92	17559	224136	54.55
DREDGECORP	EQ	20-Jun-2023	335.95	337.35	341.00	332.05	337.75	337.85	336.43	72196	242.89	5070	23859	33.05
DRREDDY	EQ	20-Jun-2023	4879.00	4879.00	4926.75	4867.05	4909.90	4901.20	4901.30	214151	10496.17	30184	99571	46.50
DSPBANKETF	EQ	20-Jun-2023	43.85	44.75	44.75	43.56	43.90	43.90	43.67	732	0.32	41	682	93.17
DSPGOLDETF	EQ	20-Jun-2023	58.95	59.20	59.80	59.00	59.25	59.20	59.38	610	0.36	43	332	54.43
DSPN50ETF	EQ	20-Jun-2023	191.12	190.63	191.69	189.32	191.69	190.55	189.86	1118	2.12	45	974	87.12
DSPNEWETF	EQ	20-Jun-2023	225.43	223.35	225.48	223.30	224.15	224.79	224.40	7073	15.87	102	6195	87.59
DSPQ50ETF	EQ	20-Jun-2023	174.47	174.05	175.45	171.10	175.45	174.91	174.79	10487	18.33	100	8938	85.23
DSPSILVETF	EQ	20-Jun-2023	71.71	72.99	72.99	71.40	71.40	71.40	71.65	704	0.50	19	585	83.10
DSSL	EQ	20-Jun-2023	477.60	477.60	501.45	470.05	501.45	501.45	492.61	115925	571.05	4756	37147	32.04
DTIL	EQ	20-Jun-2023	207.95	210.00	210.00	205.55	207.05	207.10	207.93	4684	9.74	164	2906	62.04
DUCOL	SM	20-Jun-2023	142.00	142.45	143.90	140.30	143.90	143.90	141.53	12800	18.12	8	11200	87.50
DUCON	BE	20-Jun-2023	6.90	6.85	7.00	6.80	7.00	6.95	6.91	197857	13.67	323	-	-
DUGLOBAL	SM	20-Jun-2023	72.45	76.05	76.05	76.05	76.05	76.05	76.05	20000	15.21	8	20000	100.00
DVL	EQ	20-Jun-2023	237.30	238.00	241.95	237.55	238.25	238.70	239.61	15143	36.28	992	7724	51.01
DWARKESH	EQ	20-Jun-2023	92.20	92.00	93.70	90.90	93.10	92.55	92.31	1214539	1121.10	7693	425743	35.05
DYCL	EQ	20-Jun-2023	332.70	334.20	336.90	322.70	324.85	325.35	328.28	323974	1063.53	15630	147186	45.43
DYNAMATECH	EQ	20-Jun-2023	3573.85	3573.85	3800.00	3573.85	3800.00	3773.75	3708.47	38570	1430.36	6115	16200	42.00
DYNAMIC	SM	20-Jun-2023	37.05	36.50	38.20	36.30	38.20	38.00	37.40	90000	33.66	45	76000	84.44
DYNPRO	EQ	20-Jun-2023	330.15	334.95	343.80	330.00	338.50	334.45	336.02	29929	100.57	5673	11018	36.81
E2E	EQ	20-Jun-2023	171.40	177.50	177.50	167.10	168.60	168.05	169.61	22647	38.41	689	14608	64.50
EASEMYTRIP	EQ	20-Jun-2023	43.40	43.40	43.60	43.10	43.20	43.20	43.31	3324202	1439.79	11370	1493712	44.93
EBBETF0425	EQ	20-Jun-2023	1134.96	1135.00	1135.00	1133.80	1134.50	1134.50	1134.45	2474	28.07	91	2251	90.99
EBBETF0430	EQ	20-Jun-2023	1281.92	1243.45	1287.89	1243.45	1285.00	1284.23	1283.81	10575	135.76	208	8233	77.85
EBBETF0431	EQ	20-Jun-2023	1148.40	1149.00	1150.00	1146.08	1148.09	1148.05	1148.86	2020	23.21	88	1770	87.62
EBBETF0433	EQ	20-Jun-2023	1046.56	1048.97	1048.97	1044.55	1047.00	1047.37	1045.68	3718	38.88	92	3432	92.31
ECLERX	EQ	20-Jun-2023	1780.00	1782.00	1819.95	1730.40	1767.80	1762.60	1782.47	362934	6469.19	26442	160825	44.31
ECLFINANCE	NJ	20-Jun-2023	977.90	974.00	974.00	972.22	972.22	972.22	972.98	720	7.01	18	652	90.56
ECLFINANCE	NK	20-Jun-2023	1028.00	1025.01	1029.00	1025.00	1028.60	1028.60	1025.67	613	6.29	22	511	83.36
ECLFINANCE	NO	20-Jun-2023	997.50	995.00	995.00	994.01	994.01	994.01	994.68	93	0.93	5	93	100.00
ECLFINANCE	NP	20-Jun-2023	1025.50	1036.00	1036.00	1035.10	1035.10	1035.10	1035.10	502	5.20	6	500	99.60
ECLFINANCE	NQ	20-Jun-2023	1534.00	1534.00	1534.00	1534.00	1534.00	1534.00	1534.00	5	0.08	1	5	100.00
ECLFINANCE	NR	20-Jun-2023	1006.89	1009.70	1009.70	1003.30	1004.90	1004.90	1005.73	56	0.56	5	43	76.79
ECLFINANCE	NS	20-Jun-2023	1030.00	1029.00	1029.00	1027.00	1027.00	1027.00	1027.06	32	0.33	2	32	100.00
EDELWEISS	EQ	20-Jun-2023	51.25	51.45	52.40	50.95	51.25	51.35	51.49	1247893	642.54	6360	653432	52.36
EDUCOMP	BZ	20-Jun-2023	1.80	1.80	1.85	1.80	1.80	1.80	1.81	26606	0.48	54	-	-
EHFLNCD	N5	20-Jun-2023	991.33	992.00	995.00	992.00	995.00	995.00	994.09	33	0.33	4	33	100.00
EHFLNCD	N6	20-Jun-2023	1059.30	1060.00	1060.00	1059.40	1059.41	1059.41	1059.53	51	0.54	3	51	100.00
EICHERMOT	EQ	20-Jun-2023	3496.65	3504.80	3570.00	3465.05	3565.00	3562.10	3532.19	378562	13371.54	32873	152708	40.34
EIDPARRY	EQ	20-Jun-2023	469.65	471.90	476.80	468.85	475.50	475.15	473.44	206385	977.11	6328	111033	53.80
EIFFL	EQ	20-Jun-2023	144.65	148.00	150.70	147.50	150.00	148.20	148.40	19912	29.55	192	17872	89.75
EIHAHOTELS	EQ	20-Jun-2023	512.45	517.55	517.55	504.00	511.10	512.05	509.17	15069	76.73	1466	7926	52.60
EIHOTEL	EQ	20-Jun-2023	213.00	213.00	213.90	209.75	211.00	212.25	211.63	255955	541.67	4220	115099	44.97
EIMCOELECO	BE	20-Jun-2023	599.70	599.70	629.65	593.00	618.50	619.25	619.99	10390	64.42	343	-	-
EKC	EQ	20-Jun-2023	122.75	123.45	126.45	120.40	125.00	125.35	124.39	1105112	1374.68	7438	392370	35.50
ELDEHSG	EQ	20-Jun-2023	629.45	637.90	643.00	618.80	622.80	627.10	631.65	2950	18.63	451	1793	60.78
ELECON	EQ	20-Jun-2023	588.40	589.80	592.00	580.90	587.25	586.75	586.45	183549	1076.42	10023	84240	45.90
ELECTCAST	EQ	20-Jun-2023	56.10	56.15	57.90	55.90	56.95	57.00	57.03	3332504	1900.63	9613	1120055	33.61
ELECTHERM	BE	20-Jun-2023	88.85	84.40	91.40	84.40	90.00	90.00	88.88	19220	17.08	170	-	-
ELGIEQUIP	EQ	20-Jun-2023	534.15	535.75	538.10	526.35	531.00	531.70	530.85	145088	770.20	6052	53318	36.75
ELGIRUBCO	EQ	20-Jun-2023	40.05	40.60	40.60	39.75	40.05	40.10	40.07	16543	6.63	166	11833	71.53
ELIN	EQ	20-Jun-2023	165.20	165.00	172.00	162.60	162.60	163.70	166.56	530228	883.14	9370	230794	43.53
EMAMILTD	BO	20-Jun-2023	416.15	417.00	423.00	417.00	418.00	418.00	417.74	190600	796.21	24	190600	100.00
EMAMILTD	EQ	20-Jun-2023	416.15	419.50	422.45	411.85	415.05	413.65	415.54	1264357	5253.92	25006	921450	72.88
EMAMIPAP	EQ	20-Jun-2023	124.35	125.00	125.80	124.00	125.00	124.55	124.88	15195	18.98	322	10291	67.73
EMAMIREAL	EQ	20-Jun-2023	69.30	69.15	73.75	69.05	72.50	72.65	72.45	174999	126.79	1370	74663	42.66
EMBASSY	RR	20-Jun-2023	295.96	296.00	297.99	289.25	291.47	291.32	291.89	900895	2629.58	11205	851355	94.50
EMIL	EQ	20-Jun-2023	81.90	81.85	84.20	81.05	81.65	81.85	82.77	1027168	850.23	6690	571496	55.64
EMKAY	EQ	20-Jun-2023	75.50	76.45	76.80	74.80	74.80	75.30	75.73	15903	12.04	249	11400	71.68
EMKAYTOOLS	SM	20-Jun-2023	369.00	375.00	380.00	375.00	380.00	379.50	378.00	1800	6.80	3	1800	100.00
EMMBI	EQ	20-Jun-2023	91.55	91.60	92.40	89.40	89.50	89.55	90.42	48171	43.56	658	34881	72.41
EMUDHRA	EQ	20-Jun-2023	411.35	408.50	416.00	403.00	414.00	412.60	411.65	135708	558.64	8636	63978	47.14
ENDURANCE	EQ	20-Jun-2023	1585.95	1593.70	1597.70	1560.00	1567.00	1568.25	1577.66	30765	485.37	6567	13595	44.19
ENERGYDEV	EQ	20-Jun-2023	16.90	17.05	19.15	16.90	17.85	17.70	18.14	514691	93.35	2022	191029	37.12
ENGINERSIN	EQ	20-Jun-2023	114.00	115.25	121.45	114.65	120.70	120.75	118.22	15672070	18527.40	57082	4650964	29.68
ENIL	EQ	20-Jun-2023	127.50	129.25	132.00	126.30	130.45	129.85	129.86	58260	75.66	679	44707	76.74
EPL	EQ	20-Jun-2023	205.00	206.45	216.00	204.50	211.40	211.80	212.53	3934087	8361.30	39983	1480181	37.62
EQUIPPP	BE	20-Jun-2023	25.80	25.75	27.05	25.10	27.05	27.05	26.32	16927	4.46	60	-	-
EQUITASBNK	EQ	20-Jun-2023	87.90	87.90	90.40	87.05	90.30	88.80	88.11	5083907	4479.53	37286	3164974	62.25
ERFLNCDI	N5	20-Jun-2023	911.00	915.00	915.00	911.20	912.00	912.00	913.05	60	0.55	4	60	100.00
ERIS	EQ	20-Jun-2023	677.35	688.00	688.00	670.05	674.00	677.55	681.09	39636	269.96	2777	23963	60.46
EROSMEDIA	EQ	20-Jun-2023	27.10	27.00	28.10	26.90	27.20	27.25	27.46	329721	90.54	1555	181314	54.99
ESABINDIA	EQ	20-Jun-2023	3995.25	3990.75	4049.00	3959.05	3972.00	4000.25	4009.35	5149	206.44	1849	2798	54.34
ESCORTS	EQ	20-Jun-2023	2192.90	2192.90	2193.35	2136.30	2170.00	2162.80	2158.26	431215	9306.74	24610	209141	48.50
ESSARSHPNG	BE	20-Jun-2023	13.70	13.70	13.75	13.05	13.05	13.05	13.23	257496	34.08	555	-	-
ESSENTIA	BE	20-Jun-2023	6.35	6.30	6.40	6.05	6.20	6.15	6.14	238875	14.67	459	-	-
ESTER	EQ	20-Jun-2023	116.05	116.35	116.80	114.55	115.65	115.55	115.66	51098	59.10	1302	31723	62.08
ETHOSLTD	EQ	20-Jun-2023	1328.95	1330.00	1382.40	1330.00	1342.05	1347.55	1360.55	69218	941.75	4923	40328	58.26
EUROBOND	SM	20-Jun-2023	120.00	120.00	120.00	120.00	120.00	120.00	120.00	1000	1.20	1	1000	100.00
EUROTEXIND	BE	20-Jun-2023	14.00	14.70	14.70	14.70	14.70	14.70	14.70	121	0.02	3	-	-
EVEREADY	EQ	20-Jun-2023	335.50	336.20	337.00	331.60	336.90	335.35	334.01	104940	350.51	3469	74124	70.63
EVERESTIND	EQ	20-Jun-2023	927.80	931.55	948.25	923.15	933.00	934.10	935.46	14054	131.47	1859	5099	36.28
EXCEL	EQ	20-Jun-2023	0.40	0.40	0.45	0.35	0.40	0.40	0.41	4788092	19.55	1638	2476141	51.71
EXCELINDUS	EQ	20-Jun-2023	982.00	986.00	996.70	962.10	982.20	983.00	981.84	19557	192.02	3084	7426	37.97
EXIDEIND	EQ	20-Jun-2023	213.10	213.20	221.95	213.00	220.90	220.35	218.91	6610978	14472.33	58953	2201956	33.31
EXPLEOSOL	EQ	20-Jun-2023	1573.75	1575.00	1623.00	1569.55	1613.00	1614.90	1609.27	24664	396.91	4296	13922	56.45
EXXARO	EQ	20-Jun-2023	116.70	116.70	117.70	116.05	117.35	116.95	116.83	33416	39.04	834	15816	47.33
FACT	EQ	20-Jun-2023	380.45	381.90	433.70	375.50	417.85	416.75	417.14	14385856	60009.49	186174	1214927	8.45
FAIRCHEMOR	EQ	20-Jun-2023	1298.50	1311.50	1315.85	1293.60	1300.00	1297.70	1304.37	9903	129.17	1763	4915	49.63
FAZE3Q	EQ	20-Jun-2023	406.90	406.90	412.05	399.05	405.00	406.95	404.72	17870	72.32	1634	9947	55.66
FCL	EQ	20-Jun-2023	300.60	301.15	303.00	296.00	298.55	297.15	297.74	243977	726.43	7771	123248	50.52
FCONSUMER	BE	20-Jun-2023	0.90	0.95	0.95	0.90	0.95	0.95	0.92	4240700	38.97	2745	-	-
FCSSOFT	EQ	20-Jun-2023	2.20	2.20	2.25	2.10	2.20	2.15	2.16	5869178	126.68	2449	3321889	56.60
FDC	EQ	20-Jun-2023	308.95	308.95	310.55	304.85	308.00	309.65	307.93	145394	447.71	4771	81264	55.89
FEDERALBNK	EQ	20-Jun-2023	123.10	123.10	123.65	122.80	123.45	123.40	123.23	4066067	5010.67	29783	1439982	35.41
FEL	BZ	20-Jun-2023	0.75	0.75	0.80	0.70	0.80	0.75	0.76	240637	1.84	253	-	-
FELDVR	BE	20-Jun-2023	4.25	4.15	4.45	4.10	4.45	4.45	4.29	27212	1.17	60	-	-
FELIX	SM	20-Jun-2023	91.70	87.45	96.20	87.45	96.00	96.00	94.92	7000	6.64	6	6000	85.71
FIBERWEB	EQ	20-Jun-2023	31.25	31.50	31.80	30.95	31.45	31.15	31.30	41936	13.12	330	29278	69.82
FIDEL	SM	20-Jun-2023	89.95	90.50	96.50	88.25	90.00	89.30	91.41	51000	46.62	17	33000	64.71
FIEMIND	EQ	20-Jun-2023	1742.30	1728.75	1764.00	1708.00	1735.05	1729.00	1727.40	40746	703.85	4353	21461	52.67
FILATEX	EQ	20-Jun-2023	39.75	39.80	40.00	39.30	39.50	39.50	39.55	225152	89.05	1690	100228	44.52
FINCABLES	EQ	20-Jun-2023	855.30	855.30	858.80	832.00	840.00	838.60	842.75	218871	1844.55	14061	93236	42.60
FINEORG	EQ	20-Jun-2023	4904.05	4904.15	4926.90	4860.00	4886.00	4889.80	4881.65	19433	948.65	5660	10542	54.25
FINOPB	EQ	20-Jun-2023	228.50	229.95	249.95	227.85	243.50	244.65	240.40	710662	1708.41	14526	305424	42.98
FINPIPE	EQ	20-Jun-2023	175.45	175.90	178.70	175.10	177.50	177.25	177.14	912277	1616.00	20147	470558	51.58
FIVESTAR	EQ	20-Jun-2023	650.20	651.00	654.25	630.75	640.00	641.25	640.65	311460	1995.36	13157	116726	37.48
FLEXITUFF	EQ	20-Jun-2023	28.70	28.65	29.10	27.25	27.60	27.80	28.01	23330	6.53	230	15339	65.75
FLFL	BZ	20-Jun-2023	4.80	4.85	4.90	4.75	4.80	4.85	4.84	70973	3.44	136	-	-
FLUOROCHEM	EQ	20-Jun-2023	3164.65	3185.05	3185.05	3141.00	3143.00	3148.90	3151.62	54786	1726.65	6447	35237	64.32
FMGOETZE	EQ	20-Jun-2023	369.65	368.00	372.60	364.25	366.80	366.70	367.99	192858	709.70	6363	115190	59.73
FMNL	EQ	20-Jun-2023	4.75	4.65	4.80	4.65	4.75	4.65	4.69	96570	4.53	140	45630	47.25
FOCE	SM	20-Jun-2023	719.85	755.75	755.75	700.00	738.00	738.00	733.93	10000	73.39	17	9600	96.00
FOCUS	EQ	20-Jun-2023	596.10	598.00	598.95	573.05	588.95	582.95	582.38	16163	94.13	670	9904	61.28
FOODSIN	EQ	20-Jun-2023	183.15	183.90	185.00	180.10	181.05	181.55	182.56	295744	539.91	4714	196211	66.34
FORCEMOT	EQ	20-Jun-2023	2201.80	2202.00	2249.95	2168.80	2223.00	2220.15	2210.45	50565	1117.71	4991	19764	39.09
FORTIS	EQ	20-Jun-2023	306.85	305.40	306.40	301.45	302.95	303.05	303.03	677612	2053.36	15598	408263	60.25
FOSECOIND	EQ	20-Jun-2023	2730.25	2730.25	2754.95	2691.20	2722.65	2718.00	2718.25	1782	48.44	821	794	44.56
FRETAIL	BZ	20-Jun-2023	2.50	2.50	2.60	2.45	2.60	2.60	2.58	343791	8.86	467	-	-
FROG	SM	20-Jun-2023	245.15	246.00	249.00	240.95	242.00	242.00	243.38	19200	46.73	44	14400	75.00
FSC	BZ	20-Jun-2023	11.85	12.35	12.40	11.90	12.40	12.40	12.31	25226	3.10	115	-	-
FSL	EQ	20-Jun-2023	129.95	130.00	130.95	129.00	130.00	129.50	129.77	1029657	1336.14	17918	407283	39.56
FUSION	EQ	20-Jun-2023	533.95	538.00	545.00	526.85	529.70	531.30	536.14	113730	609.75	6300	63642	55.96
GABRIEL	EQ	20-Jun-2023	190.85	191.50	192.40	188.60	191.00	191.10	190.71	353990	675.10	6415	156132	44.11
GAEL	EQ	20-Jun-2023	249.95	250.25	253.80	247.00	251.50	251.80	250.46	240131	601.44	6985	110971	46.21
GAIL	EQ	20-Jun-2023	108.00	107.90	108.70	106.75	108.40	108.25	107.82	11218628	12095.59	32658	6620911	59.02
GAL	EQ	20-Jun-2023	2.80	2.75	3.25	2.70	3.00	3.00	2.94	3342401	98.39	728	2028100	60.68
GALAXYSURF	EQ	20-Jun-2023	2848.05	2850.00	2899.90	2790.40	2828.00	2815.15	2849.10	19183	546.54	4840	8228	42.89
GALLANTT	EQ	20-Jun-2023	58.25	58.25	58.80	58.15	58.75	58.55	58.53	15641	9.15	268	8773	56.09
GANDHITUBE	EQ	20-Jun-2023	591.50	587.00	597.95	587.00	594.10	594.60	592.88	4171	24.73	577	2638	63.25
GANECOS	EQ	20-Jun-2023	1058.05	1062.95	1063.35	1030.10	1037.00	1035.25	1038.52	47167	489.84	6340	21536	45.66
GANESHBE	EQ	20-Jun-2023	153.20	154.45	154.65	151.20	151.20	152.50	152.49	80683	123.04	2175	48071	59.58
GANESHHOUC	EQ	20-Jun-2023	367.15	372.50	372.50	362.40	365.00	364.10	365.04	10730	39.17	557	6703	62.47
GANGAFORGE	BE	20-Jun-2023	6.25	6.35	6.45	5.95	6.05	6.05	6.03	366026	22.07	648	-	-
GANGESSECU	EQ	20-Jun-2023	117.00	119.25	121.65	116.35	116.40	117.35	118.85	11332	13.47	408	5404	47.69
GARFIBRES	EQ	20-Jun-2023	3180.65	3180.00	3210.90	3134.25	3149.50	3156.85	3172.77	11643	369.41	3552	6114	52.51
GATEWAY	EQ	20-Jun-2023	74.40	74.95	76.25	73.25	73.45	73.45	74.44	639275	475.87	3774	285312	44.63
GATI	EQ	20-Jun-2023	115.25	115.55	118.95	115.25	115.25	115.55	116.42	1052754	1225.58	10123	627595	59.61
GAYAHWS	BE	20-Jun-2023	0.90	0.90	0.90	0.85	0.90	0.90	0.88	474132	4.16	267	-	-
GAYAPROJ	BE	20-Jun-2023	6.00	6.00	6.30	5.90	6.25	6.25	6.20	361333	22.40	396	-	-
GEECEE	EQ	20-Jun-2023	173.60	174.70	175.70	172.10	174.90	173.10	173.47	23938	41.52	821	15538	64.91
GEEKAYWIRE	BE	20-Jun-2023	248.60	246.65	251.00	237.00	240.00	240.95	242.45	39759	96.39	1053	-	-
GENCON	EQ	20-Jun-2023	60.90	60.50	62.70	59.15	60.90	61.05	61.08	119572	73.03	755	32050	26.80
GENESYS	EQ	20-Jun-2023	319.20	319.20	327.50	319.15	320.30	321.75	322.99	17655	57.02	1599	9783	55.41
GENUSPAPER	EQ	20-Jun-2023	14.90	15.00	15.10	14.30	14.75	14.60	14.65	248502	36.40	677	168836	67.94
GENUSPOWER	EQ	20-Jun-2023	112.40	112.40	113.40	110.60	111.70	111.40	111.70	732222	817.86	5225	286305	39.10
GEOJITFSL	EQ	20-Jun-2023	45.45	45.10	45.75	44.55	45.25	45.30	45.26	222621	100.76	1561	143559	64.49
GEPIL	EQ	20-Jun-2023	163.15	164.40	174.50	162.80	169.70	169.70	170.44	1050020	1789.64	16661	348546	33.19
GESHIP	EQ	20-Jun-2023	748.50	751.95	757.80	721.55	726.00	724.20	729.50	349891	2552.46	15239	177959	50.86
GET&D	BE	20-Jun-2023	216.20	214.00	222.80	211.00	218.00	220.10	217.38	91429	198.75	905	-	-
GFLLIMITED	EQ	20-Jun-2023	57.25	57.80	58.20	56.90	57.75	57.80	57.61	95868	55.23	1310	64980	67.78
GHCL	EQ	20-Jun-2023	508.65	510.00	512.00	506.95	509.35	509.15	509.40	250356	1275.31	7167	162029	64.72
GHCLTEXTIL	BE	20-Jun-2023	65.20	68.45	68.45	66.00	68.40	68.45	68.37	614301	420.01	1603	-	-
GICHSGFIN	EQ	20-Jun-2023	176.75	177.95	178.05	174.10	177.85	177.20	176.78	141682	250.46	2962	67500	47.64
GICL	SM	20-Jun-2023	42.00	40.00	40.20	38.10	38.10	38.45	39.37	27000	10.63	9	21000	77.78
GICRE	EQ	20-Jun-2023	188.40	188.10	191.50	187.10	187.65	187.95	188.84	602623	1138.01	7268	183346	30.42
GILLANDERS	EQ	20-Jun-2023	70.35	70.70	70.70	69.05	69.40	69.35	69.64	3740	2.60	101	2746	73.42
GILLETTE	EQ	20-Jun-2023	4513.05	4544.95	4554.50	4511.00	4530.00	4547.45	4536.06	15899	721.19	3450	10467	65.83
GILT5YBEES	EQ	20-Jun-2023	52.55	52.51	52.54	52.48	52.52	52.51	52.53	727595	382.18	733	706860	97.15
GINNIFILA	EQ	20-Jun-2023	31.50	31.50	32.20	31.05	31.40	31.40	31.55	143803	45.37	736	126614	88.05
GIPCL	EQ	20-Jun-2023	96.50	96.30	97.85	96.30	97.00	97.15	97.19	368356	358.00	3283	212097	57.58
GIRIRAJ	SM	20-Jun-2023	204.25	214.45	214.45	214.45	214.45	214.45	214.45	2400	5.15	2	2400	100.00
GISOLUTION	BE	20-Jun-2023	12.10	11.50	12.70	11.50	11.50	11.50	11.64	2767003	322.04	1577	-	-
GKWLIMITED	BE	20-Jun-2023	995.85	972.20	999.00	946.05	950.05	960.65	967.66	3078	29.78	209	-	-
GLAND	EQ	20-Jun-2023	1023.75	1025.00	1031.95	1017.00	1024.55	1022.00	1023.74	300994	3081.40	23426	150806	50.10
GLAXO	EQ	20-Jun-2023	1415.25	1420.00	1434.80	1410.80	1431.85	1431.25	1427.48	50733	724.20	4758	32137	63.35
GLENMARK	EQ	20-Jun-2023	640.40	640.40	649.80	638.55	643.85	643.85	643.14	485694	3123.68	10580	169657	34.93
GLOBAL	BE	20-Jun-2023	206.55	208.25	213.45	202.20	207.00	206.25	206.82	36939	76.40	470	-	-
GLOBALVECT	EQ	20-Jun-2023	63.05	63.55	70.55	63.30	70.20	70.10	68.49	659162	451.44	5323	294383	44.66
GLOBE	BE	20-Jun-2023	3.45	3.60	3.60	3.30	3.45	3.45	3.46	1234656	42.78	1141	-	-
GLOBUSSPR	EQ	20-Jun-2023	1238.50	1238.50	1273.00	1223.25	1261.00	1256.95	1245.14	288963	3598.01	10202	134079	46.40
GLS	EQ	20-Jun-2023	594.10	594.05	599.05	581.00	588.50	588.90	593.74	53262	316.24	2497	34528	64.83
GMBREW	EQ	20-Jun-2023	576.55	579.55	581.75	568.95	573.80	573.90	573.38	59109	338.92	1871	49664	84.02
GMDCLTD	EQ	20-Jun-2023	160.65	160.00	162.35	159.65	161.50	161.50	161.32	563147	908.49	5378	255087	45.30
GMMPFAUDLR	EQ	20-Jun-2023	1513.45	1510.00	1542.10	1502.60	1530.00	1532.25	1528.47	98223	1501.31	8531	49702	50.60
GMRINFRA	EQ	20-Jun-2023	42.55	42.55	43.20	42.20	43.20	43.10	42.90	3018101	1294.62	6145	1146438	37.99
GMRP&UI	EQ	20-Jun-2023	18.00	18.00	18.60	17.80	17.90	17.95	18.06	793297	143.25	2384	524359	66.10
GNA	EQ	20-Jun-2023	812.95	812.95	818.00	805.40	809.90	807.05	809.96	29010	234.97	1921	19180	66.12
GNFC	EQ	20-Jun-2023	588.45	588.50	594.60	584.60	588.00	588.45	589.79	458969	2706.94	10969	150305	32.75
GOACARBON	EQ	20-Jun-2023	548.35	547.20	573.60	541.15	559.00	558.80	561.88	291353	1637.06	13644	69982	24.02
GOCLCORP	EQ	20-Jun-2023	311.25	312.80	314.40	311.10	313.85	312.90	312.69	4653	14.55	289	3115	66.95
GOCOLORS	EQ	20-Jun-2023	1121.85	1126.00	1128.00	1108.10	1120.00	1123.75	1122.54	48751	547.25	7793	30432	62.42
GODFRYPHLP	EQ	20-Jun-2023	1714.85	1719.65	1729.05	1705.00	1718.00	1722.00	1718.91	27389	470.79	3415	10338	37.75
GODHA	BE	20-Jun-2023	1.20	1.20	1.25	1.20	1.25	1.25	1.23	1195023	14.68	568	-	-
GODREJAGRO	EQ	20-Jun-2023	455.55	457.70	459.80	453.60	456.00	456.50	456.22	56771	259.00	3366	33915	59.74
GODREJCP	EQ	20-Jun-2023	1066.75	1060.10	1074.60	1057.15	1073.60	1071.90	1065.14	715271	7618.63	30126	417414	58.36
GODREJIND	EQ	20-Jun-2023	503.95	503.95	509.00	496.00	505.00	503.65	504.04	114487	577.06	5462	62171	54.30
GODREJPROP	EQ	20-Jun-2023	1521.65	1523.25	1555.30	1517.25	1527.00	1526.80	1535.86	1159153	17802.95	55995	407783	35.18
GOENKA	BZ	20-Jun-2023	0.75	0.75	0.80	0.70	0.75	0.80	0.72	76272	0.55	62	-	-
GOKEX	EQ	20-Jun-2023	478.10	488.05	519.25	482.75	511.70	513.95	502.75	1357609	6825.32	45710	498013	36.68
GOKUL	EQ	20-Jun-2023	30.90	30.95	31.75	30.90	31.15	31.15	31.17	56366	17.57	537	30787	54.62
GOKULAGRO	EQ	20-Jun-2023	108.85	110.50	111.75	108.55	110.05	110.05	110.26	183275	202.07	3593	95027	51.85
GOLDBEES	EQ	20-Jun-2023	50.53	50.36	50.60	50.36	50.51	50.49	50.47	2232025	1126.52	18105	1595228	71.47
GOLDENTOBC	BZ	20-Jun-2023	43.00	43.00	43.00	41.55	41.70	41.85	42.07	1402	0.59	41	-	-
GOLDIAM	EQ	20-Jun-2023	128.85	129.40	132.00	127.05	130.50	130.40	129.43	597242	773.01	7476	262378	43.93
GOLDSHARE	EQ	20-Jun-2023	50.75	50.80	50.80	50.40	50.60	50.65	50.59	94108	47.61	572	68807	73.11
GOLDTECH	EQ	20-Jun-2023	70.70	70.75	77.75	68.95	73.45	73.65	74.77	240892	180.10	2739	78542	32.60
GOODLUCK	EQ	20-Jun-2023	423.70	426.00	426.20	418.50	422.50	420.85	422.19	43162	182.23	2417	22403	51.90
GOODYEAR	EQ	20-Jun-2023	1196.60	1198.95	1200.95	1187.85	1193.00	1194.85	1193.88	8833	105.46	1337	4606	52.15
GPIL	EQ	20-Jun-2023	487.80	489.00	494.40	482.55	487.55	487.90	488.34	811695	3963.85	16637	354404	43.66
GPPL	EQ	20-Jun-2023	114.10	114.10	116.25	114.10	115.55	115.55	115.32	526963	607.70	4531	237583	45.09
GPTINFRA	EQ	20-Jun-2023	65.55	67.00	70.40	65.25	68.00	69.15	68.51	1231700	843.83	7593	530912	43.10
GRANULES	EQ	20-Jun-2023	294.75	295.20	295.20	291.00	293.50	293.25	293.29	947694	2779.47	15604	423785	44.72
GRAPHITE	EQ	20-Jun-2023	415.25	413.55	431.70	407.10	421.00	421.65	422.06	4308188	18183.09	55181	860033	19.96
GRASIM	EQ	20-Jun-2023	1761.30	1767.00	1772.75	1744.75	1770.00	1769.10	1759.45	461598	8121.59	35032	281016	60.88
GRAUWEIL	EQ	20-Jun-2023	109.20	109.95	110.30	108.25	109.00	109.00	109.00	192497	209.82	2029	101749	52.86
GRAVITA	EQ	20-Jun-2023	626.60	634.00	641.25	623.45	628.95	628.25	631.41	286746	1810.53	9996	122028	42.56
GREAVESCOT	EQ	20-Jun-2023	139.00	138.85	140.65	138.00	138.95	138.90	139.18	631548	878.96	7728	292747	46.35
GREENLAM	EQ	20-Jun-2023	432.00	432.00	439.80	426.10	427.05	427.70	431.99	23443	101.27	1522	10462	44.63
GREENPANEL	EQ	20-Jun-2023	337.25	339.00	343.15	332.10	339.05	341.75	338.52	290000	981.70	10285	138993	47.93
GREENPLY	EQ	20-Jun-2023	175.95	175.00	177.10	173.65	176.10	176.50	175.84	147589	259.52	3629	74046	50.17
GREENPOWER	EQ	20-Jun-2023	10.30	10.35	10.70	10.20	10.55	10.55	10.43	5127996	535.00	4305	2123045	41.40
GRINDWELL	EQ	20-Jun-2023	2164.70	2160.40	2230.00	2155.00	2226.00	2220.65	2204.69	51985	1146.11	9292	29891	57.50
GRINFRA	EQ	20-Jun-2023	1249.60	1254.05	1271.30	1250.00	1261.00	1265.50	1259.25	11341	142.81	1407	6463	56.99
GRMOVER	EQ	20-Jun-2023	180.45	180.00	180.50	176.10	176.95	177.20	178.27	46486	82.87	1191	33374	71.79
GROBTEA	EQ	20-Jun-2023	781.05	781.05	791.40	770.00	783.90	774.45	782.13	115	0.90	50	72	62.61
GRPLTD	BE	20-Jun-2023	3667.50	3695.00	3695.00	3600.00	3685.00	3685.00	3611.15	78	2.82	22	-	-
GRSE	EQ	20-Jun-2023	598.15	597.00	605.50	575.05	592.00	593.05	593.82	2103018	12488.09	42310	406519	19.33
GRWRHITECH	EQ	20-Jun-2023	793.70	793.70	829.45	784.20	825.00	825.20	818.72	81980	671.19	6730	53745	65.56
GSFC	EQ	20-Jun-2023	159.90	160.00	163.90	159.35	162.50	162.75	162.51	2892965	4701.23	17103	1156956	39.99
GSLSU	EQ	20-Jun-2023	207.50	207.00	207.85	198.20	202.00	201.55	202.10	270189	546.06	12861	128240	47.46
GSPL	EQ	20-Jun-2023	297.00	296.00	301.80	295.85	298.80	299.10	299.25	311311	931.60	6915	141043	45.31
GSS	EQ	20-Jun-2023	192.70	193.90	193.90	187.80	188.25	189.05	189.77	20174	38.28	594	16067	79.64
GSTL	SM	20-Jun-2023	81.50	84.00	84.00	82.00	82.50	82.50	82.83	3000	2.49	3	3000	100.00
GTL	EQ	20-Jun-2023	6.30	6.20	6.35	6.10	6.20	6.15	6.18	374008	23.12	591	211319	56.50
GTLINFRA	EQ	20-Jun-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.84	10119233	84.73	5611	8437705	83.38
GTPL	EQ	20-Jun-2023	114.95	115.50	117.75	113.65	117.00	116.35	115.59	46556	53.82	1018	24038	51.63
GUFICBIO	EQ	20-Jun-2023	238.10	236.95	236.95	231.00	233.00	232.85	233.26	241114	562.42	4957	122822	50.94
GUJALKALI	EQ	20-Jun-2023	681.55	679.00	685.00	675.00	676.35	676.75	678.46	60106	407.80	3614	31291	52.06
GUJAPOLLO	EQ	20-Jun-2023	191.15	192.50	193.90	190.10	191.45	191.80	191.78	1941	3.72	151	1086	55.95
GUJGASLTD	EQ	20-Jun-2023	473.35	472.50	477.30	471.00	476.15	476.45	474.40	967035	4587.65	15368	500190	51.72
GUJRAFFIA	BE	20-Jun-2023	29.60	29.10	29.55	28.50	28.50	28.90	29.03	1378	0.40	24	-	-
GULFOILLUB	EQ	20-Jun-2023	458.85	459.00	462.10	458.00	462.10	460.00	459.66	17147	78.82	1212	11629	67.82
GULFPETRO	EQ	20-Jun-2023	38.90	39.25	39.50	38.75	39.50	39.25	39.18	30693	12.03	520	18343	59.76
GULPOLY	EQ	20-Jun-2023	286.65	288.00	292.90	282.95	283.15	285.10	287.13	101088	290.26	4639	63073	62.39
GVKPIL	EQ	20-Jun-2023	2.80	2.80	2.85	2.75	2.80	2.75	2.78	1113599	31.01	1273	958500	86.07
HAL	EQ	20-Jun-2023	3893.40	3899.00	3899.00	3800.00	3862.00	3848.70	3833.12	1946931	74628.28	102880	617544	31.72
HAPPSTMNDS	EQ	20-Jun-2023	916.40	920.00	962.75	919.80	944.90	945.20	944.49	858003	8103.78	37053	277555	32.35
HARDWYN	EQ	20-Jun-2023	48.15	48.10	48.50	46.35	47.15	47.25	47.33	203077	96.11	2533	115273	56.76
HARIOMPIPE	EQ	20-Jun-2023	688.60	688.75	692.75	682.05	684.50	686.25	687.16	38001	261.13	3262	25020	65.84
HARRMALAYA	EQ	20-Jun-2023	130.50	130.90	132.65	130.00	130.10	130.45	131.25	18508	24.29	607	11265	60.87
HARSHA	EQ	20-Jun-2023	441.70	441.70	455.85	441.70	448.95	449.85	449.40	123198	553.65	6422	49375	40.08
HATHWAY	EQ	20-Jun-2023	15.30	15.40	15.50	15.15	15.40	15.40	15.32	3065853	469.63	4386	1403201	45.77
HATSUN	EQ	20-Jun-2023	922.00	918.00	931.05	916.90	917.55	919.60	921.44	6625	61.05	1686	3582	54.07
HAVELLS	EQ	20-Jun-2023	1336.95	1336.00	1349.90	1327.95	1348.00	1346.80	1340.08	594117	7961.66	21144	391328	65.87
HAVISHA	BE	20-Jun-2023	1.70	1.70	1.75	1.65	1.70	1.70	1.70	16856	0.29	54	-	-
HBLPOWER	EQ	20-Jun-2023	152.60	151.45	153.40	149.10	149.70	149.80	150.73	4569014	6886.95	25800	1319997	28.89
HBSL	EQ	20-Jun-2023	47.60	48.30	48.50	47.00	47.20	47.30	47.61	16026	7.63	318	8917	55.64
HCC	EQ	20-Jun-2023	18.15	18.25	18.45	17.75	18.10	18.15	18.08	19857600	3590.04	8294	6647490	33.48
HCG	EQ	20-Jun-2023	315.05	315.00	318.70	313.45	316.00	317.25	317.50	101777	323.14	4115	67603	66.42
HCL-INSYS	EQ	20-Jun-2023	14.25	14.35	14.35	14.10	14.15	14.15	14.20	391789	55.65	1112	215004	54.88
HCLTECH	EQ	20-Jun-2023	1137.55	1133.00	1170.75	1132.50	1170.00	1168.65	1158.98	3504867	40620.77	123942	2026202	57.81
HDFC	EQ	20-Jun-2023	2654.80	2653.95	2663.00	2631.40	2657.90	2658.55	2649.28	5495069	145579.74	213400	3641068	66.26
HDFC	W3	20-Jun-2023	486.00	472.00	491.00	465.55	489.40	487.55	481.56	106200	511.41	125	93600	88.14
HDFCAMC	EQ	20-Jun-2023	1892.45	2035.00	2127.70	1986.10	2108.05	2104.90	2043.38	6587756	134612.79	211410	1046290	15.88
HDFCBANK	EQ	20-Jun-2023	1604.15	1604.15	1611.00	1590.65	1609.40	1607.50	1599.68	10002813	160012.92	287119	4273291	42.72
HDFCBSE500	EQ	20-Jun-2023	25.89	25.89	25.89	25.30	25.70	25.65	25.63	33492	8.58	275	16845	50.30
HDFCGOLD	EQ	20-Jun-2023	51.83	51.99	52.08	51.76	51.90	51.98	51.94	652074	338.67	1233	520776	79.86
HDFCGROWTH	EQ	20-Jun-2023	95.46	97.37	97.37	94.56	96.00	95.40	94.96	1314	1.25	57	704	53.58
HDFCLIFE	EQ	20-Jun-2023	626.55	627.00	644.85	624.20	643.90	643.70	639.16	10400684	66477.06	223638	4944054	47.54
HDFCLOWVOL	EQ	20-Jun-2023	142.65	142.60	143.20	141.00	141.00	142.05	142.59	472	0.67	24	145	30.72
HDFCMID150	EQ	20-Jun-2023	130.27	132.71	132.82	131.10	132.01	132.34	132.13	2701	3.57	51	2019	74.75
HDFCMOMENT	EQ	20-Jun-2023	212.00	211.51	217.00	211.00	217.00	216.92	212.83	693	1.47	30	341	49.21
HDFCNEXT50	EQ	20-Jun-2023	440.91	440.00	442.00	437.29	442.00	441.93	439.60	1264	5.56	53	865	68.43
HDFCNIF100	EQ	20-Jun-2023	189.10	188.90	194.00	188.30	194.00	191.26	189.30	1835	3.47	37	1246	67.90
HDFCNIFBAN	EQ	20-Jun-2023	441.26	441.26	443.26	438.10	443.00	442.36	439.43	13517	59.40	327	12352	91.38
HDFCNIFIT	EQ	20-Jun-2023	289.87	289.61	291.71	289.26	291.70	291.64	290.25	2161	6.27	48	1796	83.11
HDFCNIFTY	EQ	20-Jun-2023	204.26	204.18	204.89	202.61	204.82	204.23	203.77	25503	51.97	339	16111	63.17
HDFCPVTBAN	EQ	20-Jun-2023	223.45	223.45	223.45	223.45	223.45	223.45	223.45	16	0.04	2	16	100.00
HDFCQUAL	EQ	20-Jun-2023	42.39	42.64	42.97	42.37	42.97	42.92	42.59	6782	2.89	53	6321	93.20
HDFCSENSEX	EQ	20-Jun-2023	693.08	696.98	696.98	687.04	695.65	693.41	690.39	1563	10.79	155	1216	77.80
HDFCSILVER	EQ	20-Jun-2023	71.41	71.41	71.89	71.00	71.38	71.35	71.41	32707	23.36	219	18438	56.37
HDFCSML250	EQ	20-Jun-2023	105.11	105.80	105.94	104.80	105.60	105.55	105.25	109705	115.46	833	62859	57.30
HDFCVALUE	EQ	20-Jun-2023	98.32	98.32	98.39	97.75	97.85	97.85	97.77	5964	5.83	32	5436	91.15
HEADSUP	EQ	20-Jun-2023	12.75	12.85	12.95	12.75	12.80	12.85	12.84	14276	1.83	211	10326	72.33
HEALTHY	EQ	20-Jun-2023	8.73	8.77	8.80	8.71	8.74	8.73	8.74	86477	7.56	421	68409	79.11
HECPROJECT	EQ	20-Jun-2023	36.75	36.85	38.05	35.55	35.80	36.20	36.78	7646	2.81	116	5731	74.95
HEG	EQ	20-Jun-2023	1631.95	1628.00	1747.00	1602.30	1694.00	1702.00	1697.82	2158208	36642.58	84764	314837	14.59
HEIDELBERG	EQ	20-Jun-2023	176.20	175.95	177.00	171.85	173.65	173.10	173.94	592333	1030.28	4062	504981	85.25
HEMIPROP	EQ	20-Jun-2023	99.45	98.60	100.05	98.20	98.45	98.40	99.14	520727	516.27	3061	316892	60.86
HERANBA	EQ	20-Jun-2023	385.55	385.80	397.20	383.75	389.00	392.15	391.75	128054	501.65	6070	43605	34.05
HERCULES	EQ	20-Jun-2023	269.55	268.00	271.10	264.55	269.00	268.45	267.82	22432	60.08	1698	11017	49.11
HERITGFOOD	EQ	20-Jun-2023	211.80	213.90	215.35	211.00	214.95	214.85	214.13	116988	250.51	3215	60505	51.72
HEROMOTOCO	EQ	20-Jun-2023	2782.60	2775.00	2809.60	2745.05	2803.50	2800.70	2777.32	872568	24234.00	54270	444330	50.92
HESTERBIO	EQ	20-Jun-2023	1634.50	1627.05	1650.70	1627.05	1640.00	1639.75	1637.83	7891	129.24	373	7254	91.93
HEUBACHIND	EQ	20-Jun-2023	371.20	378.50	382.00	363.45	364.00	364.85	369.70	31700	117.19	2668	16663	52.56
HEXATRADEX	EQ	20-Jun-2023	144.90	143.05	147.35	142.15	143.60	145.15	144.83	5341	7.74	288	4131	77.35
HFCL	EQ	20-Jun-2023	68.50	68.70	69.05	67.10	68.00	68.15	68.53	6075220	4163.18	13198	2932336	48.27
HGINFRA	EQ	20-Jun-2023	881.15	882.05	883.25	860.15	866.60	868.15	870.45	125472	1092.17	10528	60013	47.83
HGS	EQ	20-Jun-2023	1075.65	1076.05	1087.00	1072.00	1079.50	1078.90	1078.21	26838	289.37	2908	16082	59.92
HIKAL	EQ	20-Jun-2023	322.70	324.00	324.35	313.20	315.00	315.00	317.43	347316	1102.48	7329	185887	53.52
HIL	EQ	20-Jun-2023	3241.50	3275.00	3275.00	3173.00	3190.00	3186.65	3200.91	12455	398.67	3019	7008	56.27
HILTON	BE	20-Jun-2023	168.40	169.90	172.00	166.00	171.70	171.75	168.78	72682	122.67	493	-	-
HIMATSEIDE	EQ	20-Jun-2023	115.80	117.15	120.00	115.50	118.50	119.05	117.43	1607817	1888.09	11400	475485	29.57
HINDALCO	EQ	20-Jun-2023	426.15	426.15	433.25	423.05	429.00	428.95	429.48	5090801	21864.06	77456	2183889	42.90
HINDCOMPOS	EQ	20-Jun-2023	328.60	333.45	333.45	327.25	331.00	328.90	330.04	3715	12.26	264	2285	61.51
HINDCON	EQ	20-Jun-2023	92.70	94.25	94.25	93.05	93.75	93.60	93.52	9453	8.84	215	7138	75.51
HINDCOPPER	EQ	20-Jun-2023	114.50	114.40	119.25	113.95	117.20	117.10	117.29	9544830	11195.19	43352	2927224	30.67
HINDMOTORS	EQ	20-Jun-2023	15.35	15.40	15.50	15.25	15.40	15.35	15.32	190131	29.12	930	113266	59.57
HINDNATGLS	BE	20-Jun-2023	11.65	11.95	12.20	11.50	12.15	12.15	12.15	161490	19.62	186	-	-
HINDOILEXP	EQ	20-Jun-2023	208.05	211.00	218.75	208.55	215.95	215.45	215.10	2241184	4820.83	20199	824215	36.78
HINDPETRO	EQ	20-Jun-2023	272.75	273.00	273.50	268.70	273.00	272.95	271.75	2160254	5870.48	24563	1000598	46.32
HINDUNILVR	EQ	20-Jun-2023	2683.25	2670.00	2680.40	2648.10	2677.35	2676.10	2667.41	1129279	30122.45	79624	767521	67.97
HINDWAREAP	EQ	20-Jun-2023	477.75	483.05	497.00	478.30	486.00	488.40	486.66	110847	539.45	3910	60040	54.16
HINDZINC	EQ	20-Jun-2023	307.10	307.10	308.30	306.00	308.20	308.10	307.60	485539	1493.50	7206	357652	73.66
HIRECT	BE	20-Jun-2023	291.20	299.00	300.00	288.00	294.85	295.85	293.98	10744	31.59	134	-	-
HISARMETAL	EQ	20-Jun-2023	142.65	144.15	144.45	141.05	142.50	143.60	143.08	6480	9.27	218	3343	51.59
HITECH	EQ	20-Jun-2023	77.70	77.65	78.75	77.50	77.90	78.00	78.15	230045	179.79	2137	121146	52.66
HITECHCORP	EQ	20-Jun-2023	223.05	223.05	228.20	222.45	225.25	224.85	224.61	23262	52.25	822	18526	79.64
HITECHGEAR	EQ	20-Jun-2023	386.50	390.00	390.00	370.65	374.45	373.55	377.71	19306	72.92	988	12272	63.57
HLEGLAS	EQ	20-Jun-2023	659.00	659.00	664.00	653.20	662.00	657.55	657.85	44839	294.97	6084	13549	30.22
HLVLTD	EQ	20-Jun-2023	14.00	14.20	14.20	13.75	14.00	13.90	13.96	868613	121.24	1423	563441	64.87
HMT	BZ	20-Jun-2023	29.90	31.00	31.00	29.00	29.85	29.65	29.57	9167	2.71	58	-	-
HMVL	EQ	20-Jun-2023	62.30	60.50	60.85	59.60	60.85	60.30	60.23	108455	65.33	1382	68422	63.09
HNDFDS	EQ	20-Jun-2023	545.00	547.00	551.05	543.60	545.00	544.90	545.21	55613	303.21	4577	37837	68.04
HNGSNGBEES	EQ	20-Jun-2023	280.93	280.93	284.00	276.44	284.00	280.84	279.05	22269	62.14	643	13479	60.53
HOMEFIRST	EQ	20-Jun-2023	828.55	829.00	835.65	802.25	813.20	810.90	817.62	67691	553.45	8195	26970	39.84
HOMESFY	SM	20-Jun-2023	402.70	412.00	422.00	409.00	422.00	422.00	416.23	9600	39.96	21	9600	100.00
HONAUT	EQ	20-Jun-2023	42398.70	42399.85	42800.10	42120.00	42500.00	42635.20	42502.41	7737	3288.41	4131	5896	76.21
HONDAPOWER	EQ	20-Jun-2023	2195.85	2206.85	2222.00	2180.25	2186.30	2195.80	2198.39	6164	135.51	1504	3190	51.75
HOVS	EQ	20-Jun-2023	48.00	49.00	49.90	47.65	48.95	48.70	48.78	26145	12.75	609	8987	34.37
HPAL	EQ	20-Jun-2023	446.80	449.00	451.15	438.00	440.50	439.75	443.82	48989	217.43	2913	17701	36.13
HPIL	EQ	20-Jun-2023	96.05	99.00	99.00	93.65	95.00	94.55	95.73	4386	4.20	196	3254	74.19
HPL	EQ	20-Jun-2023	122.30	120.50	126.50	120.30	123.00	122.90	123.33	2132108	2629.51	15540	667460	31.31
HSCL	EQ	20-Jun-2023	131.65	131.70	136.40	130.70	135.30	135.10	134.38	3353340	4506.11	20498	1359661	40.55
HTMEDIA	EQ	20-Jun-2023	20.00	20.00	20.55	19.70	20.00	19.95	20.05	402333	80.66	1097	295166	73.36
HUBTOWN	BE	20-Jun-2023	42.35	43.15	43.15	42.00	42.80	42.20	42.47	47068	19.99	153	-	-
HUDCO	EQ	20-Jun-2023	59.35	59.45	59.90	58.25	59.00	59.00	58.93	6165047	3633.09	15671	1561668	25.33
HUDCO	N2	20-Jun-2023	1112.37	1125.00	1125.00	1119.99	1119.99	1119.99	1123.08	81	0.91	4	81	100.00
HUDCO	N5	20-Jun-2023	1107.66	1107.66	1116.50	1107.66	1108.90	1109.00	1108.69	1025	11.36	13	610	59.51
HUDCO	N8	20-Jun-2023	1156.94	1156.50	1156.50	1156.50	1156.50	1156.50	1156.50	1	0.01	1	1	100.00
HUDCO	N9	20-Jun-2023	1163.00	1160.00	1163.00	1160.00	1163.00	1163.00	1161.50	208	2.42	5	129	62.02
HUDCO	ND	20-Jun-2023	1204.99	1200.00	1200.00	1195.11	1195.11	1195.11	1195.42	137	1.64	4	137	100.00
HUDCO	NE	20-Jun-2023	1331.45	1332.99	1332.99	1331.99	1331.99	1331.99	1332.87	165	2.20	6	165	100.00
HUHTAMAKI	EQ	20-Jun-2023	285.15	285.15	287.60	279.50	279.50	280.55	283.20	50770	143.78	3172	22652	44.62
HYBRIDFIN	BE	20-Jun-2023	8.25	8.00	8.65	7.85	8.50	8.50	7.92	20823	1.65	34	-	-
IBMFNIFTY	EQ	20-Jun-2023	189.97	189.99	191.40	189.89	190.30	190.48	190.40	1446	2.75	71	314	21.72
IBREALEST	EQ	20-Jun-2023	61.65	61.65	62.20	60.25	60.50	60.40	61.02	6070475	3704.01	15808	3269955	53.87
IBUCCREDIT	N7	20-Jun-2023	980.35	990.00	990.00	990.00	990.00	990.00	990.00	4	0.04	1	4	100.00
IBUCCREDIT	N9	20-Jun-2023	1053.80	1053.00	1053.00	1052.75	1053.00	1053.00	1052.91	39	0.41	3	39	100.00
IBUCCREDIT	NB	20-Jun-2023	970.00	980.00	980.00	980.00	980.00	980.00	980.00	45	0.44	1	45	100.00
IBUCCREDIT	ND	20-Jun-2023	816.00	901.10	902.00	901.10	901.10	901.10	901.51	20	0.18	3	20	100.00
IBUCCREDIT	NZ	20-Jun-2023	990.00	987.50	1010.00	987.50	1010.00	1010.00	990.43	46	0.46	4	46	100.00
IBULHSGFIN	AB	20-Jun-2023	965.00	965.00	965.00	965.00	965.00	965.00	965.00	41	0.40	3	41	100.00
IBULHSGFIN	EQ	20-Jun-2023	112.90	113.00	115.45	113.00	114.10	114.05	114.35	9650033	11034.89	22996	3056479	31.67
IBULHSGFIN	NA	20-Jun-2023	965.15	966.25	966.25	966.25	966.25	966.25	966.25	30	0.29	3	30	100.00
IBULHSGFIN	NE	20-Jun-2023	915.01	980.00	980.00	979.99	980.00	980.00	980.00	3	0.03	3	2	66.67
IBULHSGFIN	Y1	20-Jun-2023	1100.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	40	0.44	1	40	100.00
IBULHSGFIN	Y8	20-Jun-2023	975.00	974.95	974.95	974.95	974.95	974.95	974.95	5	0.05	1	5	100.00
IBULHSGFIN	YK	20-Jun-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	1	0.01	1	1	100.00
IBULHSGFIN	Z3	20-Jun-2023	971.00	927.00	927.00	927.00	927.00	927.00	927.00	25	0.23	2	25	100.00
IBULHSGFIN	Z9	20-Jun-2023	965.00	976.00	976.00	976.00	976.00	976.00	976.00	10	0.10	1	10	100.00
IBULHSGFIN	ZB	20-Jun-2023	1009.80	1009.80	1009.80	1009.80	1009.80	1009.80	1009.80	23	0.23	4	23	100.00
ICDSLTD	BE	20-Jun-2023	27.95	27.10	28.20	27.00	27.15	27.15	27.68	2914	0.81	30	-	-
ICEMAKE	EQ	20-Jun-2023	397.20	399.00	400.00	384.30	393.00	392.45	393.83	14993	59.05	587	10250	68.37
ICICI10GS	EQ	20-Jun-2023	216.70	216.70	217.00	216.70	217.00	217.00	216.80	3	0.01	2	3	100.00
ICICI500	EQ	20-Jun-2023	27.15	27.28	27.28	26.53	27.07	27.04	26.85	69895	18.77	348	28227	40.38
ICICI5GSEC	EQ	20-Jun-2023	52.84	52.85	53.24	52.24	52.77	52.81	52.43	8708	4.57	104	8202	94.19
ICICIALPLV	EQ	20-Jun-2023	191.84	192.03	193.78	191.01	192.80	192.76	192.12	14204	27.29	203	12925	91.00
ICICIAUTO	EQ	20-Jun-2023	148.13	149.38	149.49	147.09	149.49	149.41	147.95	9360	13.85	180	5521	58.99
ICICIB22	EQ	20-Jun-2023	65.97	66.50	66.50	65.49	66.11	66.07	66.00	279064	184.19	2137	213451	76.49
ICICIBANK	EQ	20-Jun-2023	923.15	920.95	928.55	914.80	928.20	925.55	919.93	15212286	139941.76	287355	7046483	46.32
ICICIBANKN	EQ	20-Jun-2023	44.01	43.85	44.14	43.72	44.13	44.11	43.88	56680	24.87	520	50102	88.39
ICICIBANKP	EQ	20-Jun-2023	221.22	221.25	223.98	220.62	222.33	222.05	221.76	9202	20.41	195	6970	75.74
ICICICOMMO	EQ	20-Jun-2023	60.59	60.56	60.79	60.40	60.65	60.56	60.55	17714	10.73	66	15622	88.19
ICICICONSU	EQ	20-Jun-2023	83.23	83.00	83.55	82.69	83.28	83.29	82.91	2117	1.76	54	1606	75.86
ICICIFIN	EQ	20-Jun-2023	18.55	18.65	18.81	18.47	18.66	18.66	18.55	18102	3.36	139	10611	58.62
ICICIFMCG	EQ	20-Jun-2023	537.09	539.20	539.20	534.77	537.50	537.14	536.36	6376	34.20	198	4109	64.44
ICICIGI	EQ	20-Jun-2023	1259.90	1278.00	1294.95	1260.60	1290.65	1292.25	1280.74	758433	9713.54	35250	268565	35.41
ICICIGOLD	EQ	20-Jun-2023	51.91	51.91	52.02	51.31	51.94	51.97	51.94	427622	222.10	1851	347664	81.30
ICICIINFRA	EQ	20-Jun-2023	57.49	58.48	58.48	57.31	57.90	57.88	57.58	3629	2.09	51	2549	70.24
ICICILIQ	EQ	20-Jun-2023	1001.07	1000.00	1000.01	999.51	1000.00	1000.00	1000.00	146782	1467.82	261	93312	63.57
ICICILOVOL	EQ	20-Jun-2023	154.05	151.25	155.10	151.25	155.00	154.99	154.72	91246	141.17	574	87413	95.80
ICICIM150	EQ	20-Jun-2023	134.75	134.88	135.39	134.05	135.39	135.00	134.70	23880	32.17	330	14404	60.32
ICICIMCAP	EQ	20-Jun-2023	109.43	106.15	110.20	106.15	109.91	109.69	109.39	2499	2.73	149	1515	60.62
ICICIMOM30	EQ	20-Jun-2023	21.49	21.59	21.60	21.44	21.60	21.58	21.46	38972	8.36	56	37790	96.97
ICICINF100	EQ	20-Jun-2023	204.98	198.85	205.70	198.85	204.70	205.55	205.09	4544	9.32	236	3232	71.13
ICICINIFTY	EQ	20-Jun-2023	204.91	204.80	205.60	203.70	205.50	205.36	204.54	192818	394.39	2907	147232	76.36
ICICINV20	EQ	20-Jun-2023	106.49	107.30	107.30	105.87	106.92	106.79	106.41	28379	30.20	719	22875	80.61
ICICINXT50	EQ	20-Jun-2023	45.22	45.25	46.60	45.06	45.30	45.27	45.27	84638	38.32	794	51467	60.81
ICICIPHARM	EQ	20-Jun-2023	87.72	87.91	87.91	87.21	87.56	87.44	87.61	21680	18.99	130	18653	86.04
ICICIPRULI	EQ	20-Jun-2023	549.25	552.00	566.40	551.05	563.15	563.25	560.79	3386993	18993.79	59513	1033219	30.51
ICICISENSX	EQ	20-Jun-2023	699.55	699.30	701.50	695.28	700.86	701.04	698.46	2213	15.46	121	1547	69.91
ICICISILVE	EQ	20-Jun-2023	74.33	74.30	74.30	73.82	73.90	74.05	74.07	80943	59.95	694	66208	81.80
ICICITECH	EQ	20-Jun-2023	30.07	30.73	30.73	29.81	30.32	30.30	30.23	2144634	648.30	1608	1486138	69.30
ICIL	EQ	20-Jun-2023	196.00	197.80	203.00	197.00	201.75	201.35	200.29	428559	858.36	8023	133880	31.24
ICRA	EQ	20-Jun-2023	4933.45	4982.80	4990.10	4950.00	4989.00	4960.00	4959.43	2349	116.50	348	1758	74.84
IDBI	EQ	20-Jun-2023	54.55	54.75	54.75	54.10	54.60	54.50	54.42	3195333	1738.84	6295	1396923	43.72
IDBIGOLD	EQ	20-Jun-2023	5431.25	5431.05	5452.65	5382.10	5450.00	5449.00	5426.81	486	26.37	113	336	69.14
IDEA	EQ	20-Jun-2023	7.60	7.60	7.65	7.35	7.40	7.40	7.45	76398916	5694.34	62104	23911790	31.30
IDFC	EQ	20-Jun-2023	106.90	107.10	107.80	104.90	105.55	105.50	105.99	8251682	8745.61	21592	2843513	34.46
IDFCFIRSTB	EQ	20-Jun-2023	81.30	81.75	83.15	81.40	83.05	82.80	82.24	46126349	37934.02	107005	14886889	32.27
IDFNIFTYET	EQ	20-Jun-2023	201.10	200.80	201.15	199.71	201.15	201.15	200.24	34	0.07	12	26	76.47
IEL	BE	20-Jun-2023	8.40	8.40	8.40	8.15	8.35	8.20	8.26	170846	14.11	201	-	-
IEX	EQ	20-Jun-2023	128.75	129.90	132.50	128.80	130.70	130.70	130.63	19846063	25924.19	104652	6293743	31.71
IFBAGRO	EQ	20-Jun-2023	531.85	531.85	539.75	528.00	538.90	531.30	531.48	3061	16.27	328	2304	75.27
IFBIND	EQ	20-Jun-2023	809.30	812.00	821.60	806.55	811.00	808.90	811.28	38309	310.79	2907	21060	54.97
IFCI	EQ	20-Jun-2023	12.15	12.15	12.90	12.05	12.85	12.80	12.55	23687391	2973.03	9103	10892169	45.98
IFCI	NH	20-Jun-2023	1054.00	1055.00	1055.00	1053.00	1053.00	1053.00	1053.98	119	1.25	9	110	92.44
IFGLEXPOR	EQ	20-Jun-2023	323.35	328.10	328.95	320.40	323.90	322.75	323.88	19558	63.34	1836	12293	62.85
IGARASHI	EQ	20-Jun-2023	505.15	507.00	517.50	495.80	512.50	511.75	509.95	167324	853.26	10965	58037	34.69
IGL	EQ	20-Jun-2023	459.40	458.25	467.00	455.85	466.15	466.25	461.11	1405941	6483.00	27644	819724	58.30
IGPL	EQ	20-Jun-2023	508.85	509.80	516.80	505.05	510.00	510.95	510.37	23078	117.78	2278	13168	57.06
IIFL	EQ	20-Jun-2023	515.35	489.95	506.35	485.40	493.00	493.05	496.26	2269108	11260.75	47696	852844	37.58
IIFL	N6	20-Jun-2023	1049.95	1030.00	1049.99	1030.00	1049.99	1035.07	1031.73	196	2.02	7	196	100.00
IIFL	N7	20-Jun-2023	1140.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	4	0.05	1	4	100.00
IIFL	NC	20-Jun-2023	994.56	992.00	994.00	992.00	994.00	994.00	993.05	95	0.94	2	95	100.00
IIFL	NE	20-Jun-2023	1004.00	992.60	1004.94	990.00	995.60	995.60	996.35	673	6.71	17	597	88.71
IIFL	NF	20-Jun-2023	993.62	999.69	999.69	986.26	995.00	995.00	991.57	1151	11.41	50	804	69.85
IIFL	NG	20-Jun-2023	1160.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	365	4.20	3	365	100.00
IIFL	NH	20-Jun-2023	1045.80	1035.01	1045.79	1032.80	1033.50	1033.47	1036.88	566	5.87	134	426	75.27
IIFL	NJ	20-Jun-2023	1042.80	1016.80	1016.80	1016.80	1016.80	1016.80	1016.80	200	2.03	2	200	100.00
IIFL	NL	20-Jun-2023	967.23	960.21	966.99	960.00	965.00	962.54	963.08	1387	13.36	34	1334	96.18
IIFL	NM	20-Jun-2023	1051.50	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	60	0.61	3	60	100.00
IIFL	NN	20-Jun-2023	1141.00	1040.88	1040.88	1040.88	1040.88	1040.88	1040.88	100	1.04	1	100	100.00
IIFL	NO	20-Jun-2023	991.00	983.20	990.00	983.20	983.20	983.20	985.36	126	1.24	5	126	100.00
IIFL	NP	20-Jun-2023	985.00	975.55	984.00	975.55	984.00	984.00	982.59	60	0.59	4	60	100.00
IIFL	NS	20-Jun-2023	964.67	964.12	964.12	962.00	962.00	962.00	963.34	1126	10.85	24	1126	100.00
IIFL	NT	20-Jun-2023	1001.50	1001.50	1001.50	980.00		980.50	996.68	274	2.73	6	274	100.00
IIFL	NU	20-Jun-2023	970.60	970.55	970.55	970.55	970.55	970.55	970.55	21	0.20	1	21	100.00
IIFLSEC	EQ	20-Jun-2023	71.20	59.00	63.20	57.50	59.30	59.60	60.64	10366447	6285.85	35802	3084684	29.76
IIHFL	N4	20-Jun-2023	1059.00	1050.00	1050.00	1032.00	1032.00	1032.00	1047.56	815	8.54	13	750	92.02
IIHFL	N5	20-Jun-2023	991.80	990.00	991.79	985.20	988.00	987.28	988.71	2709	26.78	78	2513	92.76
IIHFL	N6	20-Jun-2023	1071.01	1071.01	1072.00	1071.01	1072.00	1072.00	1071.65	143	1.53	6	143	100.00
IIHFL	N7	20-Jun-2023	1004.70	1003.00	1005.00	983.10	983.10	983.10	997.74	272	2.71	18	222	81.62
IIHFL	N8	20-Jun-2023	1061.10	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	5	0.05	1	5	100.00
IIHFL	N9	20-Jun-2023	931.00	931.00	931.00	922.10	922.10	922.10	928.78	80	0.74	3	80	100.00
IIHFL	NB	20-Jun-2023	1038.85	1040.85	1040.85	1040.85	1040.85	1040.85	1040.85	16	0.17	4	16	100.00
IIHFL	NC	20-Jun-2023	940.00	940.00	940.00	906.70	906.70	906.70	923.15	756	6.98	16	756	100.00
IITL	EQ	20-Jun-2023	109.40	109.40	116.85	109.00	116.30	116.05	114.78	68159	78.23	1251	52744	77.38
IKIO	EQ	20-Jun-2023	445.45	449.70	463.30	436.85	442.00	441.20	452.30	8567809	38752.41	166107	2122795	24.78
IL&FSENGG	BZ	20-Jun-2023	11.70	11.65	11.65	11.20	11.45	11.30	11.27	14253	1.61	48	-	-
IL&FSTRANS	BZ	20-Jun-2023	3.15	3.25	3.25	3.10	3.10	3.15	3.18	71620	2.28	66	-	-
IMAGICAA	EQ	20-Jun-2023	47.80	48.50	54.00	48.00	52.00	52.50	51.47	4650542	2393.80	16445	2241868	48.21
IMFA	EQ	20-Jun-2023	292.55	294.30	305.60	294.00	301.05	302.20	300.77	322105	968.81	11093	139961	43.45
IMPAL	EQ	20-Jun-2023	763.40	750.00	763.45	747.45	755.00	753.00	753.40	1766	13.31	253	982	55.61
IMPEXFERRO	BE	20-Jun-2023	3.15	3.15	3.25	3.05	3.15	3.15	3.13	21887	0.68	38	-	-
INCREDIBLE	EQ	20-Jun-2023	25.80	25.80	26.70	24.50	25.00	25.55	25.37	38535	9.78	240	23887	61.99
INDBANK	EQ	20-Jun-2023	25.50	25.75	25.80	25.30	25.40	25.35	25.54	110188	28.14	682	57166	51.88
INDHOTEL	EQ	20-Jun-2023	396.15	396.50	397.25	392.00	395.00	394.50	394.38	5053569	19930.29	45080	3750062	74.21
INDIACEM	EQ	20-Jun-2023	223.15	222.95	225.00	220.50	222.00	222.40	223.05	2512130	5603.33	16291	858165	34.16
INDIAGLYCO	EQ	20-Jun-2023	618.10	621.15	621.15	612.80	616.95	616.45	616.44	32884	202.71	1339	18380	55.89
INDIAMART	EQ	20-Jun-2023	5910.35	5911.00	5938.60	5851.60	5917.80	5915.30	5902.62	106862	6307.65	14646	68246	63.86
INDIANB	EQ	20-Jun-2023	283.55	283.60	284.50	280.25	281.90	281.75	282.59	919425	2598.17	12134	574296	62.46
INDIANCARD	EQ	20-Jun-2023	226.80	227.10	233.40	227.10	231.20	231.90	231.20	4487	10.37	186	3717	82.84
INDIANHUME	EQ	20-Jun-2023	196.90	196.00	196.05	191.00	193.05	193.40	193.20	84615	163.48	1631	53178	62.85
INDIGO	EQ	20-Jun-2023	2432.30	2490.00	2490.00	2428.85	2439.00	2437.75	2454.26	1276432	31326.93	73684	454261	35.59
INDIGOPNTS	EQ	20-Jun-2023	1421.40	1429.80	1442.00	1415.05	1437.00	1429.60	1424.83	29693	423.07	4273	17012	57.29
INDIGRID	IV	20-Jun-2023	135.87	136.28	136.49	135.20	135.60	135.61	135.79	331174	449.70	1095	307041	92.71
INDIGRID	ND	20-Jun-2023	990.00	985.00	985.00	985.00	985.00	985.00	985.00	20	0.20	1	20	100.00
INDIGRID	NJ	20-Jun-2023	1007.54	1007.80	1010.00	1007.80	1010.00	1010.00	1009.65	487	4.92	10	482	98.97
INDLMETER	BZ	20-Jun-2023	3.40	3.55	3.55	3.55	3.55	3.55	3.55	1914	0.07	8	-	-
INDNIPPON	EQ	20-Jun-2023	388.20	414.00	465.80	401.10	447.00	447.95	449.99	1416610	6374.58	31249	204123	14.41
INDOAMIN	EQ	20-Jun-2023	123.00	124.25	124.25	121.25	122.80	122.50	122.64	61498	75.42	1111	32064	52.14
INDOBORAX	EQ	20-Jun-2023	131.65	134.30	134.30	130.70	131.05	131.00	131.18	30561	40.09	801	19370	63.38
INDOCO	EQ	20-Jun-2023	330.85	330.85	333.55	328.00	329.00	329.75	330.36	100662	332.54	3915	63561	63.14
INDORAMA	EQ	20-Jun-2023	49.95	49.50	49.90	48.80	49.45	49.35	49.28	106273	52.38	1219	37470	35.26
INDOSTAR	BE	20-Jun-2023	164.50	164.45	165.00	161.00	163.95	163.45	163.38	44740	73.09	545	-	-
INDOTHAI	EQ	20-Jun-2023	276.90	282.95	284.90	277.00	277.00	281.55	281.77	2205	6.21	104	1637	74.24
INDOWIND	EQ	20-Jun-2023	10.50	10.60	10.70	10.20	10.30	10.25	10.33	488727	50.50	1011	376603	77.06
INDRAMEDCO	BE	20-Jun-2023	92.15	92.00	93.40	91.70	92.40	92.25	92.70	80682	74.79	617	-	-
INDSWFTLAB	EQ	20-Jun-2023	77.70	80.00	83.60	79.10	80.15	79.95	81.79	660991	540.62	6869	361898	54.75
INDSWFTLTD	EQ	20-Jun-2023	11.20	11.75	11.75	11.50	11.75	11.75	11.75	109193	12.83	96	95459	87.42
INDTERRAIN	EQ	20-Jun-2023	55.70	56.45	59.65	56.15	56.60	56.80	57.95	515411	298.66	3443	208728	40.50
INDUSINDBK	EQ	20-Jun-2023	1301.40	1295.00	1315.40	1285.20	1295.45	1298.40	1292.27	2102065	27164.45	79993	1091402	51.92
INDUSTOWER	EQ	20-Jun-2023	160.80	160.80	162.45	159.50	161.80	161.55	160.91	3802675	6119.02	26103	1455379	38.27
INFIBEAM	EQ	20-Jun-2023	15.85	15.75	16.95	15.45	16.20	16.20	16.43	44808246	7362.91	31359	13360244	29.82
INFINIUM	SM	20-Jun-2023	284.00	289.00	289.00	287.00	287.40	287.40	288.28	5000	14.41	3	4000	80.00
INFOBEAN	EQ	20-Jun-2023	458.15	458.00	464.50	456.05	459.30	458.70	460.05	16280	74.90	1729	7707	47.34
INFOLLION	ST	20-Jun-2023	183.00	183.35	191.95	178.20	190.00	190.55	188.15	110400	207.71	67	68800	62.32
INFOMEDIA	EQ	20-Jun-2023	5.20	5.05	5.35	5.00	5.00	5.00	5.09	14381	0.73	32	13051	90.75
INFRABEES	EQ	20-Jun-2023	587.75	588.00	590.09	582.75	587.70	588.22	585.42	5381	31.50	308	4426	82.25
INFY	EQ	20-Jun-2023	1294.00	1294.00	1305.00	1291.10	1304.50	1303.40	1299.80	4009180	52111.51	129677	2696387	67.26
INGERRAND	EQ	20-Jun-2023	2900.15	2912.75	2970.00	2883.25	2898.85	2891.40	2915.84	20728	604.39	4552	8359	40.33
INNOVANA	SM	20-Jun-2023	345.00	354.00	354.00	345.00	345.00	345.00	349.50	800	2.80	2	800	100.00
INNOVATIVE	ST	20-Jun-2023	2.20	2.30	2.30	2.10	2.10	2.10	2.22	9000	0.20	3	9000	100.00
INOXGREEN	EQ	20-Jun-2023	57.00	57.10	57.65	55.65	56.35	56.20	56.39	1776677	1001.94	5968	858372	48.31
INOXWIND	EQ	20-Jun-2023	161.70	162.75	165.00	160.50	164.40	164.50	162.89	1767744	2879.56	11977	664547	37.59
INSECTICID	EQ	20-Jun-2023	451.75	450.00	452.55	445.80	449.00	449.05	449.53	12172	54.72	1232	7264	59.68
INTELLECT	EQ	20-Jun-2023	615.95	615.00	624.50	612.30	614.05	614.10	618.06	524866	3244.01	15762	114420	21.80
INTENTECH	EQ	20-Jun-2023	65.80	66.00	68.50	65.40	68.40	68.05	67.38	156465	105.42	1136	120527	77.03
INTLCONV	EQ	20-Jun-2023	73.05	73.65	74.85	72.00	72.00	72.85	73.10	234645	171.53	2923	151821	64.70
INVENTURE	EQ	20-Jun-2023	2.10	2.15	2.15	2.05	2.05	2.05	2.10	3224975	67.76	1327	1841261	57.09
IOB	EQ	20-Jun-2023	24.20	24.20	24.70	24.20	24.60	24.60	24.48	9782242	2394.44	8076	2402939	24.56
IOC	EQ	20-Jun-2023	91.90	91.90	92.60	91.30	91.95	91.90	92.06	9394894	8649.27	36637	5733610	61.03
IOLCP	EQ	20-Jun-2023	443.70	444.90	453.20	444.00	449.20	447.55	448.11	153676	688.64	4799	63513	41.33
IONEXCHANG	EQ	20-Jun-2023	406.30	408.30	409.90	387.00	389.95	390.05	393.71	441965	1740.04	21465	264241	59.79
IPCALAB	EQ	20-Jun-2023	727.65	728.30	736.00	726.20	730.00	731.20	730.84	191483	1399.44	9269	68103	35.57
IPL	EQ	20-Jun-2023	228.05	229.45	230.75	224.25	226.00	225.75	226.15	105695	239.03	4503	68056	64.39
IPSL	SM	20-Jun-2023	79.00	77.10	77.10	77.10	77.10	77.10	77.10	2000	1.54	1	2000	100.00
IRB	EQ	20-Jun-2023	26.80	26.95	27.05	26.80	26.95	26.95	26.90	3234877	870.08	5990	1792094	55.40
IRBINVIT	IV	20-Jun-2023	71.46	71.80	71.99	70.85	71.00	70.97	71.01	420082	298.31	1117	394202	93.84
IRCON	EQ	20-Jun-2023	84.15	83.35	87.30	81.70	86.95	86.80	84.70	21118748	17887.09	44155	4864729	23.04
IRCTC	EQ	20-Jun-2023	667.85	668.50	670.90	660.20	663.10	664.05	664.63	1519178	10096.94	37891	593656	39.08
IRFC	EQ	20-Jun-2023	33.00	32.85	33.20	32.65	33.20	33.10	32.91	17410144	5730.38	38762	5663611	32.53
IRFC	N2	20-Jun-2023	1147.95	1139.35	1142.00	1139.35	1141.00	1140.70	1140.05	520	5.93	10	260	50.00
IRFC	N4	20-Jun-2023	1127.01	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	500	5.64	1	500	100.00
IRFC	N7	20-Jun-2023	1030.20	1030.30	1030.30	1030.21	1030.21	1030.21	1030.26	90	0.93	2	90	100.00
IRFC	N9	20-Jun-2023	1049.99	1030.21	1030.21	1030.21	1030.21	1030.21	1030.21	11	0.11	1	11	100.00
IRFC	NA	20-Jun-2023	1175.00	1175.00	1175.00	1161.01	1170.00	1170.00	1172.28	823	9.65	16	793	96.35
IRFC	ND	20-Jun-2023	1059.99	1059.90	1059.95	1059.90	1059.95	1059.95	1059.91	50	0.53	2	50	100.00
IRFC	NE	20-Jun-2023	1205.84	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	3	0.04	1	3	100.00
IRFC	NJ	20-Jun-2023	1172.45	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	79	0.92	1	79	100.00
IRFC	NK	20-Jun-2023	1240.00	1249.70	1249.70	1249.70	1249.70	1249.70	1249.70	244	3.05	4	244	100.00
IRFC	NL	20-Jun-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	200	2.30	1	200	100.00
IRFC	NO	20-Jun-2023	1180.00	1180.00	1180.00	1174.10	1174.30	1174.30	1174.39	256	3.01	6	246	96.09
IRIS	EQ	20-Jun-2023	79.60	79.00	79.90	78.45	79.10	79.25	79.12	7663	6.06	171	6401	83.53
IRISDOREME	EQ	20-Jun-2023	423.05	431.55	431.55	422.95	429.00	428.45	426.19	29758	126.82	486	2406	8.09
ISEC	EQ	20-Jun-2023	518.85	511.00	520.95	506.20	508.55	509.15	512.25	219815	1126.00	9130	124293	56.54
ISFT	EQ	20-Jun-2023	145.00	147.25	149.00	144.55	145.00	145.80	146.75	8905	13.07	633	4258	47.82
ISGEC	EQ	20-Jun-2023	636.15	645.00	669.95	640.40	665.10	665.60	662.31	324665	2150.28	13041	150701	46.42
ISHAN	SM	20-Jun-2023	24.90	25.25	26.05	25.25	26.05	26.05	25.65	3200	0.82	2	3200	100.00
ISMTLTD	EQ	20-Jun-2023	78.10	78.10	80.30	77.30	78.90	78.85	78.92	369121	291.29	3532	167243	45.31
ITBEES	EQ	20-Jun-2023	30.12	30.12	30.38	30.06	30.37	30.33	30.24	3844658	1162.75	8927	2708630	70.45
ITC	EQ	20-Jun-2023	453.60	454.80	454.80	450.15	453.20	452.85	451.91	4472119	20209.76	84850	2556009	57.15
ITDC	EQ	20-Jun-2023	325.80	327.40	327.90	324.00	327.80	327.10	326.50	12867	42.01	781	6823	53.03
ITDCEM	EQ	20-Jun-2023	166.70	166.70	174.75	166.70	170.00	170.10	172.06	2054015	3534.09	18943	825427	40.19
ITI	EQ	20-Jun-2023	108.75	110.60	115.00	110.25	110.80	110.85	112.38	2513225	2824.24	16946	434430	17.29
IVC	EQ	20-Jun-2023	7.95	7.95	8.05	7.60	7.95	7.90	7.77	633887	49.27	1104	382448	60.33
IVP	BE	20-Jun-2023	168.50	166.50	172.80	166.50	168.50	170.70	169.32	3957	6.70	54	-	-
IVZINGOLD	EQ	20-Jun-2023	5262.05	5262.05	5280.00	5262.05	5270.00	5277.10	5273.77	9	0.47	7	6	66.67
IVZINNIFTY	EQ	20-Jun-2023	2081.35	2074.50	2074.50	2074.45	2074.45	2074.45	2074.48	2	0.04	2	0	0.00
IWEL	EQ	20-Jun-2023	2291.40	2324.85	2324.85	2230.00	2235.00	2247.40	2262.46	26313	595.32	1275	18688	71.02
IZMO	BE	20-Jun-2023	235.80	236.05	243.90	224.05	225.00	224.80	228.42	169675	387.58	1059	-	-
J&KBANK	EQ	20-Jun-2023	56.75	56.95	58.85	56.10	58.45	58.50	57.85	8670534	5016.00	16246	3586154	41.36
JAGRAN	EQ	20-Jun-2023	78.50	79.40	79.40	77.35	78.40	78.25	78.17	169141	132.22	2543	85120	50.32
JAGSNPHARM	EQ	20-Jun-2023	385.95	395.00	395.00	381.25	385.00	386.30	390.69	46982	183.55	2810	25221	53.68
JAIBALAJI	BE	20-Jun-2023	75.90	77.35	77.35	74.30	76.00	76.00	76.07	148224	112.75	485	-	-
JAICORPLTD	EQ	20-Jun-2023	171.20	170.80	175.40	170.60	172.70	173.10	173.25	1918837	3324.35	14583	546846	28.50
JAIPURKURT	EQ	20-Jun-2023	99.25	100.00	105.00	98.85	102.00	103.20	102.74	202680	208.23	1862	71027	35.04
JALAN	SM	20-Jun-2023	8.45	8.60	8.65	8.15	8.15	8.15	8.50	12000	1.02	4	12000	100.00
JAMNAAUTO	EQ	20-Jun-2023	96.30	96.95	106.50	96.05	106.45	105.35	101.26	38972657	39465.63	86976	10630119	27.28
JASH	EQ	20-Jun-2023	1126.80	1133.10	1144.95	1118.55	1118.65	1122.50	1133.25	4783	54.20	538	3185	66.59
JAYAGROGN	EQ	20-Jun-2023	224.80	221.45	226.90	218.20	223.10	225.25	223.47	41686	93.16	1854	27369	65.66
JAYBARMARU	EQ	20-Jun-2023	257.45	257.50	279.80	253.55	272.40	273.35	271.26	832362	2257.84	13695	223432	26.84
JAYNECOIND	EQ	20-Jun-2023	25.00	24.85	25.90	24.30	24.90	25.05	25.24	671893	169.58	1770	337647	50.25
JAYSREETEA	EQ	20-Jun-2023	92.20	92.20	92.50	91.30	91.80	91.55	91.75	14778	13.56	441	7833	53.00
JBCHEPHARM	EQ	20-Jun-2023	2346.85	2406.95	2447.75	2362.00	2380.20	2390.75	2399.77	276851	6643.78	23229	101094	36.52
JBMA	EQ	20-Jun-2023	1003.70	1008.45	1048.00	1004.10	1033.00	1039.15	1031.20	893227	9210.93	29067	191908	21.48
JCHAC	EQ	20-Jun-2023	1085.45	1085.40	1140.00	1085.00	1095.00	1101.10	1114.03	112342	1251.52	14514	35117	31.26
JETAIRWAYS	BZ	20-Jun-2023	49.95	50.75	50.95	50.00	50.00	50.05	50.19	16277	8.17	305	-	-
JETFREIGHT	EQ	20-Jun-2023	11.70	11.55	11.85	11.55	11.60	11.60	11.67	46653	5.44	389	35757	76.64
JHS	EQ	20-Jun-2023	21.60	21.70	23.80	21.50	23.60	23.20	22.66	1397044	316.53	4139	831031	59.48
JINDALPHOT	EQ	20-Jun-2023	363.35	363.35	366.75	361.00	363.00	363.30	363.90	10271	37.38	1695	4022	39.16
JINDALPOLY	EQ	20-Jun-2023	681.30	681.30	687.85	676.70	683.00	681.15	682.91	28148	192.22	2570	11001	39.08
JINDALSAW	EQ	20-Jun-2023	235.35	238.00	240.65	232.10	237.20	238.35	236.99	760079	1801.27	11067	304162	40.02
JINDALSTEL	EQ	20-Jun-2023	574.50	574.50	604.50	571.25	593.45	594.15	593.50	9508590	56433.56	128989	2082529	21.90
JINDRILL	EQ	20-Jun-2023	358.50	360.00	385.80	355.80	373.50	373.30	374.03	367138	1373.21	13831	119462	32.54
JINDWORLD	EQ	20-Jun-2023	334.90	334.20	338.30	323.25	324.75	325.50	329.74	36865	121.56	2753	24715	67.04
JISLDVREQS	EQ	20-Jun-2023	21.65	21.70	22.50	21.60	21.75	21.75	21.99	98979	21.76	501	71291	72.03
JISLJALEQS	EQ	20-Jun-2023	42.25	42.25	42.95	41.10	41.80	41.60	42.05	8739998	3674.85	13288	2470562	28.27
JITFINFRA	BE	20-Jun-2023	384.55	403.75	403.75	403.75	403.75	403.75	403.75	12095	48.83	111	-	-
JKCEMENT	EQ	20-Jun-2023	3371.90	3382.90	3414.80	3342.05	3357.55	3362.55	3371.81	114382	3856.74	12080	51944	45.41
JKIL	EQ	20-Jun-2023	314.30	318.00	318.00	307.60	308.90	308.90	311.13	128356	399.35	3670	70071	54.59
JKLAKSHMI	EQ	20-Jun-2023	726.05	727.00	733.05	718.25	729.00	725.45	721.99	410431	2963.26	8668	279849	68.18
JKPAPER	EQ	20-Jun-2023	323.50	324.95	331.50	323.75	331.40	330.50	328.24	466496	1531.22	10795	261810	56.12
JKTYRE	EQ	20-Jun-2023	190.80	191.05	191.75	188.30	190.00	190.60	189.81	783976	1488.04	7943	332069	42.36
JMA	EQ	20-Jun-2023	67.85	67.85	69.00	66.60	68.10	68.35	67.66	8128	5.50	167	4553	56.02
JMFINANCIL	EQ	20-Jun-2023	75.00	75.00	76.10	73.35	74.00	73.85	74.91	2638175	1976.14	19325	1137229	43.11
JOCIL	EQ	20-Jun-2023	191.20	194.90	194.90	191.00	191.60	191.70	192.03	1893	3.64	98	1141	60.27
JPASSOCIAT	EQ	20-Jun-2023	8.10	8.10	8.15	7.90	8.05	8.05	8.02	6174232	495.31	3405	2779525	45.02
JPOLYINVST	EQ	20-Jun-2023	619.35	621.95	625.95	615.00	619.95	617.65	619.04	7316	45.29	683	4670	63.83
JPPOWER	EQ	20-Jun-2023	6.25	6.25	6.30	6.05	6.15	6.20	6.16	33516237	2066.00	11769	13570736	40.49
JSL	EQ	20-Jun-2023	327.20	327.95	335.30	326.00	334.45	334.00	332.38	425729	1415.06	19964	238473	56.02
JSLL	SM	20-Jun-2023	472.00	465.00	476.00	458.40	465.00	469.45	467.77	19000	88.88	13	18500	97.37
JSWENERGY	EQ	20-Jun-2023	253.60	254.40	257.95	251.55	257.20	257.05	255.15	1606006	4097.73	24671	796483	49.59
JSWHL	EQ	20-Jun-2023	4623.95	4647.00	4673.30	4545.00	4614.40	4564.55	4597.18	2368	108.86	852	1039	43.88
JSWISPL	EQ	20-Jun-2023	34.65	34.30	35.30	34.30	34.80	34.70	34.90	1355751	473.20	2326	694323	51.21
JSWSTEEL	EQ	20-Jun-2023	771.65	772.20	786.50	768.55	773.00	773.15	776.99	2282549	17735.08	57577	554073	24.27
JTEKTINDIA	EQ	20-Jun-2023	140.85	140.85	142.90	139.70	140.95	141.00	141.15	274669	387.69	3815	108735	39.59
JTLIND	EQ	20-Jun-2023	326.10	328.00	328.00	319.70	327.20	323.00	323.24	216129	698.61	4515	124652	57.67
JUBLFOOD	EQ	20-Jun-2023	494.40	495.85	500.00	492.10	496.60	497.00	495.58	1155328	5725.53	27103	623436	53.96
JUBLINDS	EQ	20-Jun-2023	542.05	540.00	553.95	532.00	534.50	534.10	538.61	29278	157.69	2683	15090	51.54
JUBLINGREA	EQ	20-Jun-2023	463.90	469.30	476.80	464.00	469.20	467.35	471.16	482203	2271.94	14998	190127	39.43
JUBLPHARMA	EQ	20-Jun-2023	409.80	409.80	418.90	403.45	417.00	417.40	415.12	266918	1108.02	7570	150797	56.50
JUNIORBEES	EQ	20-Jun-2023	463.28	472.65	472.65	449.40	465.85	465.40	463.43	111599	517.18	4572	79684	71.40
JUSTDIAL	EQ	20-Jun-2023	769.50	769.50	788.90	756.60	780.00	780.70	777.04	235616	1830.83	10490	60864	25.83
JWL	EQ	20-Jun-2023	150.30	150.90	161.65	150.50	156.40	155.75	156.76	3325285	5212.80	21873	1498636	45.07
JYOTHYLAB	EQ	20-Jun-2023	213.50	214.90	217.90	212.05	215.00	215.00	215.41	2118058	4562.53	15266	1452298	68.57
JYOTISTRUC	BE	20-Jun-2023	7.55	7.90	7.90	7.90	7.90	7.90	7.90	1383958	109.33	121	-	-
KABRAEXTRU	EQ	20-Jun-2023	457.85	458.90	459.75	450.20	454.60	453.90	455.66	44765	203.97	2887	23818	53.21
KAJARIACER	EQ	20-Jun-2023	1289.35	1285.00	1312.00	1283.05	1285.00	1287.70	1294.41	132888	1720.11	9515	83301	62.69
KAKATCEM	EQ	20-Jun-2023	209.90	210.00	212.00	208.60	211.25	209.75	210.12	5224	10.98	274	3805	72.84
KALYANIFRG	BE	20-Jun-2023	237.70	237.00	242.75	234.60	241.95	241.95	239.79	1897	4.55	50	-	-
KALYANKJIL	EQ	20-Jun-2023	132.85	133.00	133.45	126.80	127.70	127.90	129.00	8357824	10781.31	44403	1865134	22.32
KAMATHOTEL	BE	20-Jun-2023	212.95	214.80	214.80	206.95	212.15	211.45	208.13	32599	67.85	395	-	-
KAMDHENU	EQ	20-Jun-2023	322.05	322.05	332.00	320.15	322.50	323.35	324.93	193157	627.63	14977	39780	20.59
KAMOPAINTS	EQ	20-Jun-2023	246.15	247.00	253.30	242.85	246.40	247.90	247.50	419200	1037.53	20590	104543	24.94
KANANIIND	BE	20-Jun-2023	8.00	8.00	8.10	7.90	8.05	8.10	8.01	36833	2.95	185	-	-
KANORICHEM	EQ	20-Jun-2023	113.90	113.95	114.00	113.00	113.90	113.65	113.64	22263	25.30	385	16187	72.71
KANPRPLA	EQ	20-Jun-2023	96.70	97.85	97.85	95.55	95.60	96.10	96.34	8243	7.94	186	4172	50.61
KANSAINER	EQ	20-Jun-2023	460.20	462.70	463.15	452.15	454.50	454.25	456.71	477771	2182.05	12269	387230	81.05
KAPSTON	EQ	20-Jun-2023	148.85	150.00	150.00	145.25	148.00	146.85	147.26	5532	8.15	244	3243	58.62
KARMAENG	EQ	20-Jun-2023	42.65	42.80	43.00	40.60	41.00	41.40	41.25	17204	7.10	257	8021	46.62
KARURVYSYA	EQ	20-Jun-2023	123.55	124.35	127.15	121.70	123.50	123.10	124.10	8109881	10064.31	23075	5061210	62.41
KAUSHALYA	BE	20-Jun-2023	5.50	5.50	5.50	5.25	5.25	5.25	5.29	35139	1.86	124	-	-
KAVVERITEL	EQ	20-Jun-2023	9.10	9.55	9.55	9.55	9.55	9.55	9.55	27412	2.62	30	27412	100.00
KAYA	EQ	20-Jun-2023	353.15	353.00	354.95	343.00	345.90	344.20	346.20	18327	63.45	1497	12232	66.74
KAYNES	EQ	20-Jun-2023	1557.70	1577.00	1589.00	1550.00	1580.00	1580.55	1567.33	230858	3618.31	9835	179607	77.80
KBCGLOBAL	EQ	20-Jun-2023	3.35	3.20	3.35	3.20	3.30	3.30	3.24	13826940	448.29	1536	11449033	82.80
KCK	SM	20-Jun-2023	20.75	22.30	22.30	20.65	20.65	21.50	21.49	16000	3.44	4	8000	50.00
KCP	EQ	20-Jun-2023	107.10	107.85	110.80	107.30	109.50	109.55	109.50	220115	241.02	3060	136276	61.91
KCPSUGIND	EQ	20-Jun-2023	25.10	25.05	25.55	24.80	25.30	25.20	25.10	340997	85.59	1181	170281	49.94
KDDL	EQ	20-Jun-2023	1365.55	1378.00	1387.00	1334.00	1340.00	1346.50	1355.29	32505	440.54	4148	17669	54.36
KDL	ST	20-Jun-2023	167.70	159.35	165.00	159.35	159.35	159.70	160.78	107200	172.35	110	93600	87.31
KEC	EQ	20-Jun-2023	572.40	568.00	568.00	558.90	560.50	560.85	562.19	405093	2277.39	12917	134488	33.20
KECL	BE	20-Jun-2023	109.60	110.35	111.90	107.00	110.05	110.25	109.59	111149	121.81	778	-	-
KEEPLEARN	BE	20-Jun-2023	3.30	3.30	3.35	3.15	3.25	3.15	3.24	38948	1.26	75	-	-
KEERTI	EQ	20-Jun-2023	43.80	47.90	52.55	47.00	52.55	52.55	50.56	37038	18.73	45	36031	97.28
KEI	EQ	20-Jun-2023	2238.80	2258.80	2258.80	2216.00	2235.00	2234.30	2230.97	95112	2121.92	11145	48631	51.13
KELLTONTEC	EQ	20-Jun-2023	59.00	59.35	61.40	58.25	60.70	60.65	60.14	1090132	655.55	6917	378969	34.76
KENNAMET	EQ	20-Jun-2023	2611.45	2625.00	2688.00	2605.00	2670.00	2666.20	2654.08	7968	211.48	2042	3785	47.50
KERNEX	BE	20-Jun-2023	328.15	335.00	344.55	323.10	344.55	344.50	341.21	98656	336.62	477	-	-
KESORAMIND	EQ	20-Jun-2023	65.40	65.50	66.35	64.90	65.90	65.70	65.52	575531	377.09	3149	245498	42.66
KEYFINSERV	EQ	20-Jun-2023	96.35	95.00	97.80	95.00	96.20	96.25	96.47	943	0.91	35	632	67.02
KFINTECH	EQ	20-Jun-2023	359.95	361.30	367.00	360.00	360.00	361.45	363.47	179859	653.73	10708	80598	44.81
KHADIM	EQ	20-Jun-2023	228.15	228.50	230.75	227.10	230.00	229.15	228.96	23604	54.04	1538	14005	59.33
KHAICHEM	EQ	20-Jun-2023	67.80	67.85	68.50	65.75	66.65	66.40	67.49	419862	283.36	3388	190356	45.34
KHAITANLTD	EQ	20-Jun-2023	52.30	52.35	52.50	51.85	52.50	52.40	52.22	1485	0.78	74	969	65.25
KHANDSE	BE	20-Jun-2023	29.80	30.75	30.90	29.25	30.40	30.50	30.31	2128	0.64	34	-	-
KHFM	SM	20-Jun-2023	49.40	47.35	48.15	46.95	46.95	47.55	47.29	37200	17.59	11	31000	83.33
KICL	EQ	20-Jun-2023	1885.85	1885.00	1894.95	1874.00	1894.95	1889.30	1884.53	495	9.33	95	370	74.75
KILITCH	BE	20-Jun-2023	201.35	200.00	203.40	194.00	198.90	195.35	196.59	12454	24.48	184	-	-
KIMS	EQ	20-Jun-2023	1700.30	1739.00	1784.00	1710.50	1730.00	1720.95	1746.92	205722	3593.80	16086	68924	33.50
KINGFA	EQ	20-Jun-2023	1943.20	1932.50	2118.10	1926.05	2024.00	2036.05	2047.09	43380	888.03	8148	16126	37.17
KIOCL	EQ	20-Jun-2023	192.00	192.10	193.95	192.10	192.40	192.60	192.90	17197	33.17	624	8437	49.06
KIRIINDUS	EQ	20-Jun-2023	281.65	281.65	286.60	281.00	282.00	281.05	281.63	188083	529.70	2743	149866	79.68
KIRLFER	EQ	20-Jun-2023	480.45	481.85	489.45	477.65	483.80	483.05	482.23	74977	361.56	4976	30587	40.80
KIRLOSBROS	EQ	20-Jun-2023	612.80	613.00	615.00	601.85	609.10	610.55	607.73	149427	908.12	10676	61879	41.41
KIRLOSENG	EQ	20-Jun-2023	417.70	423.00	424.00	412.35	418.50	418.85	418.60	89551	374.86	8241	50553	56.45
KIRLOSIND	EQ	20-Jun-2023	3125.20	3117.50	3170.00	3060.00	3102.00	3094.10	3109.49	6192	192.54	1858	1777	28.70
KIRLPNU	EQ	20-Jun-2023	656.45	650.50	660.00	646.55	650.00	652.45	654.27	18124	118.58	2054	9035	49.85
KITEX	EQ	20-Jun-2023	169.75	169.75	175.40	168.80	171.00	170.45	171.86	171410	294.59	5443	65911	38.45
KKCL	EQ	20-Jun-2023	524.00	524.20	530.80	520.00	520.20	521.85	526.29	83792	440.99	5396	47880	57.14
KMSUGAR	EQ	20-Jun-2023	26.65	26.65	27.30	26.60	26.90	26.85	26.94	193371	52.10	895	77856	40.26
KNAGRI	SM	20-Jun-2023	112.85	114.00	129.95	113.80	127.50	128.00	123.37	142400	175.68	86	83200	58.43
KNRCON	EQ	20-Jun-2023	245.90	247.00	247.40	242.50	242.80	242.80	244.06	462650	1129.15	8546	346897	74.98
KOHINOOR	BE	20-Jun-2023	38.55	38.55	38.70	38.00	38.10	38.10	38.19	54473	20.81	462	-	-
KOKUYOCMLN	EQ	20-Jun-2023	123.15	124.00	124.70	119.00	120.30	119.65	121.40	229837	279.02	3927	116275	50.59
KOLTEPATIL	EQ	20-Jun-2023	336.10	335.85	342.45	334.90	339.90	339.85	339.42	268856	912.54	4587	176493	65.65
KOPRAN	EQ	20-Jun-2023	180.15	180.95	186.00	170.00	184.40	184.10	182.84	382996	700.28	8555	157708	41.18
KOTAKALPHA	EQ	20-Jun-2023	29.94	30.00	30.05	29.78	30.05	29.99	29.92	223848	66.97	610	177429	79.26
KOTAKBANK	EQ	20-Jun-2023	1824.55	1820.00	1847.00	1815.30	1839.35	1844.00	1830.74	4622905	84633.16	134138	2883956	62.38
KOTAKBKETF	EQ	20-Jun-2023	443.83	443.80	447.99	441.50	444.73	445.30	442.62	158019	699.43	677	152337	96.40
KOTAKCONS	EQ	20-Jun-2023	82.50	82.20	82.20	81.91	82.14	82.13	82.12	30	0.02	8	25	83.33
KOTAKGOLD	EQ	20-Jun-2023	50.65	50.65	50.69	50.14	50.68	50.62	50.57	592266	299.52	1090	478785	80.84
KOTAKIT	EQ	20-Jun-2023	29.90	30.00	30.10	29.72	30.03	30.05	30.00	30435	9.13	276	17783	58.43
KOTAKLOVOL	EQ	20-Jun-2023	14.48	15.10	15.10	14.45	14.60	14.60	14.58	7979	1.16	62	6964	87.28
KOTAKMID50	EQ	20-Jun-2023	99.53	100.09	100.69	99.02	100.69	100.09	99.74	4804	4.79	164	1930	40.17
KOTAKMNC	EQ	20-Jun-2023	21.89	21.88	21.92	21.68	21.79	21.82	21.78	4320	0.94	44	2586	59.86
KOTAKNIFTY	EQ	20-Jun-2023	200.54	200.45	201.73	199.58	201.13	201.56	200.49	27309	54.75	466	15064	55.16
KOTAKNV20	EQ	20-Jun-2023	108.34	108.34	109.44	108.01	109.29	109.16	108.82	5813	6.33	246	3032	52.16
KOTAKPSUBK	EQ	20-Jun-2023	405.57	408.00	409.20	404.52	408.90	408.54	407.68	160561	654.58	510	153228	95.43
KOTAKSILVE	EQ	20-Jun-2023	72.39	73.38	73.38	71.21	72.24	72.24	72.23	3893	2.81	34	3813	97.95
KOTARISUG	EQ	20-Jun-2023	39.70	39.70	40.25	39.05	39.75	39.70	39.58	119476	47.29	963	55176	46.18
KOTHARIPET	EQ	20-Jun-2023	77.30	77.30	80.10	75.00	79.75	78.65	77.96	246124	191.87	3117	109529	44.50
KOTHARIPRO	EQ	20-Jun-2023	102.30	101.95	104.00	101.95	103.00	103.00	103.02	30951	31.88	174	27133	87.66
KOTYARK	SM	20-Jun-2023	427.00	430.00	435.00	425.00	425.10	425.10	428.29	5600	23.98	27	4600	82.14
KOVAI	EQ	20-Jun-2023	2205.25	2214.90	2214.90	2191.10	2200.00	2198.40	2201.84	1782	39.24	416	1185	66.50
KPIGREEN	EQ	20-Jun-2023	645.55	645.00	746.30	640.00	731.10	731.20	713.83	1348635	9626.95	36484	393010	29.14
KPIL	EQ	20-Jun-2023	543.85	543.85	547.70	533.00	539.00	538.80	540.86	131452	710.97	6883	68296	51.96
KPITTECH	EQ	20-Jun-2023	1071.65	1069.95	1077.00	1051.10	1064.10	1058.45	1060.48	713778	7569.49	33454	265309	37.17
KPRMILL	EQ	20-Jun-2023	637.55	639.60	671.80	635.00	667.95	669.15	657.64	1161172	7636.32	40243	456849	39.34
KRBL	EQ	20-Jun-2023	352.00	351.00	356.65	350.00	351.00	350.40	352.71	232491	820.03	6221	84746	36.45
KREBSBIO	EQ	20-Jun-2023	74.40	74.00	75.70	74.00	74.95	74.50	74.74	13656	10.21	211	8491	62.18
KRIDHANINF	BE	20-Jun-2023	2.30	2.35	2.40	2.30	2.40	2.40	2.38	29892	0.71	55	-	-
KRISHANA	EQ	20-Jun-2023	445.55	449.00	449.00	442.00	444.00	443.85	444.52	31758	141.17	1040	25848	81.39
KRISHCA	SM	20-Jun-2023	141.35	148.25	168.50	148.10	167.40	166.90	159.27	628000	1000.23	300	350000	55.73
KRISHIVAL	SM	20-Jun-2023	275.00	273.00	273.00	273.00	273.00	273.00	273.00	29000	79.17	20	29000	100.00
KRISHNADEF	SM	20-Jun-2023	189.90	188.00	193.50	188.00	191.95	191.95	191.23	28000	53.54	28	16000	57.14
KRITI	EQ	20-Jun-2023	103.75	103.85	106.10	102.00	106.00	105.85	104.56	34946	36.54	2257	21161	60.55
KRITIKA	BE	20-Jun-2023	18.60	18.60	18.60	17.70	18.00	17.95	17.99	110756	19.93	475	-	-
KRITINUT	EQ	20-Jun-2023	61.05	61.10	61.95	58.00	59.80	58.75	59.59	120061	71.55	2204	76234	63.50
KRSNAA	EQ	20-Jun-2023	583.10	581.00	604.90	573.90	583.95	582.95	584.87	178730	1045.33	11370	52775	29.53
KSB	EQ	20-Jun-2023	2178.00	2188.90	2205.00	2151.05	2167.00	2164.35	2168.33	12302	266.75	3029	6496	52.80
KSCL	EQ	20-Jun-2023	508.80	511.00	512.45	505.95	509.00	509.15	509.59	84327	429.72	3141	50351	59.71
KSHITIJPOL	BE	20-Jun-2023	8.70	8.30	8.30	8.30	8.30	8.30	8.30	250198	20.77	851	-	-
KSL	EQ	20-Jun-2023	360.50	361.95	365.10	358.00	360.00	359.75	360.85	34764	125.45	2223	20974	60.33
KSOLVES	EQ	20-Jun-2023	888.55	903.75	903.75	862.05	879.90	876.75	883.98	26655	235.63	4126	16315	61.21
KTKBANK	EQ	20-Jun-2023	157.10	157.20	164.35	157.20	164.00	163.55	162.37	5928176	9625.79	32201	2585735	43.62
KUANTUM	EQ	20-Jun-2023	170.45	171.60	174.50	169.00	170.15	171.00	171.21	462873	792.51	3080	340592	73.58
L&TFH	EQ	20-Jun-2023	118.15	118.80	121.90	116.25	121.40	121.60	119.60	12135931	14513.97	39084	5057314	41.67
L&TFINANCE	NE	20-Jun-2023	1015.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	5	0.05	1	5	100.00
L&TFINANCE	NG	20-Jun-2023	1081.19	1100.00	1105.00	1080.00	1085.00	1085.00	1093.11	145	1.59	11	54	37.24
L&TFINANCE	NQ	20-Jun-2023	1014.99	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	3	0.03	1	3	100.00
L&TFINANCE	Y7	20-Jun-2023	1008.00	1030.00	1030.00	1007.10	1007.50	1007.50	1015.38	95	0.96	5	75	78.95
LAGNAM	EQ	20-Jun-2023	51.00	49.60	52.50	49.60	50.80	51.30	51.53	63852	32.90	985	31616	49.51
LAKPRE	BZ	20-Jun-2023	4.40	4.50	4.50	4.25	4.50	4.50	4.47	630	0.03	4	-	-
LAL	BE	20-Jun-2023	221.00	225.45	232.05	217.15	218.25	218.15	222.24	10243	22.76	62	-	-
LALPATHLAB	EQ	20-Jun-2023	2121.15	2134.00	2230.00	2128.05	2220.00	2223.25	2192.24	1640325	35959.93	95269	563625	34.36
LAMBODHARA	BE	20-Jun-2023	167.35	168.00	173.00	166.10	167.00	167.05	168.67	14025	23.66	215	-	-
LANDMARK	EQ	20-Jun-2023	678.60	687.00	692.00	672.05	679.05	683.95	686.89	160237	1100.65	7058	108969	68.00
LAOPALA	EQ	20-Jun-2023	406.40	407.85	428.50	406.40	418.50	416.30	416.48	561431	2338.24	13238	379291	67.56
LASA	EQ	20-Jun-2023	22.55	23.00	23.05	22.10	22.40	22.45	22.58	71813	16.21	341	51860	72.22
LATENTVIEW	EQ	20-Jun-2023	351.20	353.80	354.60	346.10	347.05	346.75	351.27	576542	2025.21	12547	257744	44.71
LATTEYS	BE	20-Jun-2023	41.80	39.80	43.85	39.75	40.00	40.45	40.39	128007	51.71	83	-	-
LAURUSLABS	EQ	20-Jun-2023	364.50	366.40	367.55	363.00	365.30	365.50	365.33	1079050	3942.07	18840	440306	40.80
LAXMICOT	EQ	20-Jun-2023	21.20	21.50	21.55	20.90	21.15	21.15	21.15	11335	2.40	137	6627	58.46
LAXMIMACH	EQ	20-Jun-2023	12804.70	12801.00	12967.50	12742.50	12771.00	12803.05	12841.17	5184	665.69	2024	2564	49.46
LCCINFOTEC	BE	20-Jun-2023	2.25	2.15	2.15	2.15	2.15	2.15	2.15	35730	0.77	74	-	-
LEMONTREE	EQ	20-Jun-2023	94.60	95.10	97.30	95.10	96.00	96.20	96.60	8798844	8500.11	40159	4349126	49.43
LEXUS	EQ	20-Jun-2023	55.55	55.55	56.80	53.25	53.55	54.00	54.85	18113	9.93	383	10127	55.91
LFIC	EQ	20-Jun-2023	138.40	138.40	141.35	137.90	141.20	140.80	139.92	4196	5.87	149	2864	68.26
LGBBROSLTD	EQ	20-Jun-2023	859.65	863.95	939.80	856.05	933.00	927.35	908.68	431537	3921.29	22036	157264	36.44
LGBFORGE	EQ	20-Jun-2023	10.35	10.55	10.85	10.10	10.85	10.85	10.69	824106	88.08	642	312576	37.93
LIBAS	EQ	20-Jun-2023	14.95	15.30	15.50	14.75	14.95	14.95	15.09	206508	31.16	542	156600	75.83
LIBERTSHOE	EQ	20-Jun-2023	248.10	247.00	249.40	236.00	238.50	237.45	240.23	256919	617.20	8059	119028	46.33
LICHSGFIN	EQ	20-Jun-2023	384.55	384.50	391.30	381.00	390.00	390.55	386.15	1502464	5801.77	23588	634167	42.21
LICI	EQ	20-Jun-2023	618.30	620.00	632.50	619.05	630.05	630.35	628.47	3041047	19111.94	51764	1239911	40.77
LICNETFGSC	EQ	20-Jun-2023	23.78	23.78	23.85	23.70	23.79	23.77	23.78	5430	1.29	37	5423	99.87
LICNETFN50	EQ	20-Jun-2023	203.72	203.34	203.72	202.50	202.72	202.72	202.92	81	0.16	27	58	71.60
LICNETFSEN	EQ	20-Jun-2023	689.07	689.07	690.89	685.62	690.89	689.23	688.71	28	0.19	15	23	82.14
LICNFNHGP	EQ	20-Jun-2023	200.90	209.95	209.95	199.31	199.77	200.80	200.36	601	1.20	16	512	85.19
LIKHITHA	EQ	20-Jun-2023	260.05	261.10	262.45	258.55	260.70	260.50	260.80	133389	347.87	3538	77920	58.42
LINC	EQ	20-Jun-2023	713.40	725.00	734.25	710.55	734.25	727.75	722.44	16556	119.61	1831	10093	60.96
LINCOLN	EQ	20-Jun-2023	401.50	401.70	405.50	397.05	402.90	403.80	401.64	96960	389.43	3762	64798	66.83
LINDEINDIA	EQ	20-Jun-2023	4363.10	4364.00	4388.85	4312.55	4349.00	4350.30	4347.02	27259	1184.95	4655	10970	40.24
LIQUIDBEES	EQ	20-Jun-2023	1000.00	1000.00	1000.60	999.99	1000.00	999.99	1000.00	1952286	19522.86	6797	1296355	66.40
LIQUIDETF	EQ	20-Jun-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	112468	1124.68	148	100778	89.61
LLOYDS	SM	20-Jun-2023	70.95	69.00	71.50	67.40	67.40	67.55	68.74	36000	24.75	12	30000	83.33
LODHA	EQ	20-Jun-2023	629.75	630.00	645.00	621.00	637.15	638.50	635.03	1456048	9246.37	35798	677411	46.52
LOKESHMACH	BE	20-Jun-2023	200.85	192.00	200.65	190.80	198.80	199.05	193.52	146497	283.50	2019	-	-
LOTUSEYE	EQ	20-Jun-2023	81.05	80.00	81.60	80.00	80.10	80.65	80.48	10673	8.59	296	4892	45.84
LOVABLE	EQ	20-Jun-2023	114.15	114.15	121.75	112.55	117.95	117.80	119.05	218004	259.54	4564	92523	42.44
LOYALTEX	EQ	20-Jun-2023	679.65	675.90	706.00	675.90	690.10	693.50	686.12	698	4.79	102	601	86.10
LPDC	EQ	20-Jun-2023	6.95	7.75	7.90	6.80	7.10	7.10	7.38	1814026	133.89	2891	778390	42.91
LRRPL	SM	20-Jun-2023	58.10	57.50	57.50	57.50	57.50	57.50	57.50	6000	3.45	1	6000	100.00
LSIL	EQ	20-Jun-2023	25.15	25.15	25.20	24.45	24.60	24.65	24.67	3796244	936.58	6230	2500829	65.88
LT	EQ	20-Jun-2023	2366.35	2364.95	2389.65	2354.45	2388.00	2382.00	2375.25	1771306	42072.98	82474	1295751	73.15
LTGILTBEES	EQ	20-Jun-2023	24.23	24.20	24.23	24.16	24.23	24.20	24.19	194904	47.15	197	190353	97.67
LTIM	EQ	20-Jun-2023	5049.95	5068.00	5070.35	4957.30	5029.00	5022.15	4996.86	372934	18635.00	28516	149405	40.06
LTTS	EQ	20-Jun-2023	3906.00	3924.00	4000.00	3873.10	3998.00	3970.15	3944.70	328778	12969.31	25372	127247	38.70
LUMAXIND	EQ	20-Jun-2023	2141.20	2111.05	2155.00	2100.00	2105.00	2102.65	2120.63	17274	366.32	3180	9984	57.80
LUMAXTECH	EQ	20-Jun-2023	349.05	352.55	361.75	346.15	354.00	353.05	352.85	149082	526.03	6974	34565	23.19
LUPIN	EQ	20-Jun-2023	825.15	830.00	831.20	821.60	829.90	829.90	827.86	389177	3221.85	11732	157186	40.39
LUXIND	EQ	20-Jun-2023	1544.15	1542.00	1565.00	1535.00	1560.10	1559.80	1552.96	41091	638.13	4810	20287	49.37
LXCHEM	EQ	20-Jun-2023	265.95	266.00	268.50	265.10	266.35	266.50	266.72	281813	751.66	6754	143641	50.97
LYKALABS	EQ	20-Jun-2023	123.80	122.85	127.85	122.50	124.25	124.95	125.52	599003	751.90	5984	226372	37.79
LYPSAGEMS	EQ	20-Jun-2023	4.55	4.45	4.75	4.40	4.70	4.65	4.59	30853	1.42	107	16916	54.83
M&M	EQ	20-Jun-2023	1402.55	1402.60	1409.90	1380.70	1397.65	1396.45	1389.88	1042428	14488.49	75030	490982	47.10
M&MFIN	EQ	20-Jun-2023	316.25	317.85	322.45	315.15	321.00	320.30	319.67	3674134	11745.04	40221	1389155	37.81
M&MFIN	N2	20-Jun-2023	1022.82	1022.82	1027.70	1022.82	1025.01	1025.29	1025.10	430	4.41	9	380	88.37
MAANALU	BE	20-Jun-2023	340.35	344.90	349.00	338.10	342.00	340.80	342.98	49360	169.29	914	-	-
MACPOWER	EQ	20-Jun-2023	324.40	324.00	329.65	322.00	326.50	327.75	326.48	16965	55.39	1086	10017	59.05
MADHAV	EQ	20-Jun-2023	43.95	43.20	44.20	42.50	43.80	43.20	43.26	10826	4.68	317	5568	51.43
MADHAVBAUG	SM	20-Jun-2023	245.00	248.50	251.00	248.50	251.00	251.00	249.50	2400	5.99	3	2400	100.00
MADHUCON	BE	20-Jun-2023	5.80	5.70	6.00	5.65	5.85	5.85	5.81	68799	4.00	121	-	-
MADRASFERT	EQ	20-Jun-2023	75.30	75.70	79.40	74.25	77.95	78.20	78.05	3702512	2889.81	17602	872518	23.57
MAESGETF	EQ	20-Jun-2023	30.38	30.38	30.62	30.33	30.62	30.61	30.46	4876	1.49	51	3838	78.71
MAFANG	EQ	20-Jun-2023	63.60	63.89	64.00	63.32	64.00	63.42	63.59	1112656	707.52	2502	624484	56.13
MAFSETF	EQ	20-Jun-2023	19.66	19.75	19.80	19.57	19.80	19.72	19.68	68096	13.40	678	51529	75.67
MAGADSUGAR	EQ	20-Jun-2023	415.30	416.95	422.40	407.05	413.90	414.30	414.84	20969	86.99	2056	8715	41.56
MAGNUM	BE	20-Jun-2023	37.50	37.50	37.55	35.75	37.10	37.00	36.75	72332	26.58	279	-	-
MAGOLDETF	EQ	20-Jun-2023	59.20	59.15	59.25	59.15	59.20	59.25	59.18	227	0.13	13	223	98.24
MAGS813ETF	EQ	20-Jun-2023	24.65	24.31	24.65	24.30	24.65	24.65	24.35	156	0.04	4	136	87.18
MAHABANK	EQ	20-Jun-2023	27.90	27.90	28.10	27.55	27.90	27.90	27.83	14010647	3899.22	20819	5322583	37.99
MAHAPEXLTD	EQ	20-Jun-2023	146.00	146.00	151.70	143.95	147.35	147.35	147.69	68981	101.88	2210	41559	60.25
MAHASTEEL	EQ	20-Jun-2023	82.70	81.80	83.10	76.55	77.30	77.40	78.98	79346	62.67	1220	52058	65.61
MAHEPC	EQ	20-Jun-2023	106.65	106.05	108.95	104.20	107.55	107.00	106.82	45093	48.17	814	24609	54.57
MAHESHWARI	BE	20-Jun-2023	76.35	76.00	77.00	73.25	75.00	75.00	74.73	42251	31.57	237	-	-
MAHICKRA	SM	20-Jun-2023	80.10	79.60	79.60	79.40	79.40	79.40	79.50	4500	3.58	3	4500	100.00
MAHKTECH	EQ	20-Jun-2023	14.62	14.47	14.51	14.22	14.51	14.46	14.39	510833	73.52	903	372080	72.84
MAHLIFE	EQ	20-Jun-2023	463.15	463.15	469.25	458.00	459.50	458.90	463.77	81149	376.35	4511	43150	53.17
MAHLOG	EQ	20-Jun-2023	368.95	371.00	374.00	366.85	369.00	367.70	369.81	95400	352.80	3710	57600	60.38
MAHSCOOTER	EQ	20-Jun-2023	5442.25	5445.00	5498.75	5440.00	5462.00	5452.25	5459.87	1639	89.49	482	1100	67.11
MAHSEAMLES	EQ	20-Jun-2023	472.85	475.00	482.95	472.25	478.70	479.65	479.15	251830	1206.64	10437	134603	53.45
MAITHANALL	EQ	20-Jun-2023	998.70	1000.05	1022.70	996.60	1002.00	1004.75	1010.82	27148	274.42	3640	9243	34.05
MALLCOM	EQ	20-Jun-2023	917.40	921.10	926.95	910.05	924.90	918.45	918.41	3798	34.88	738	2205	58.06
MALUPAPER	EQ	20-Jun-2023	32.75	33.30	33.95	32.85	33.70	33.70	33.56	15268	5.12	201	9862	64.59
MAM150ETF	EQ	20-Jun-2023	13.33	13.30	13.49	13.23	13.34	13.35	13.32	401676	53.52	531	337759	84.09
MAMFGETF	EQ	20-Jun-2023	91.98	94.75	94.75	91.36	92.33	92.23	91.94	7892	7.26	110	6127	77.64
MAN50ETF	EQ	20-Jun-2023	197.07	196.50	197.86	195.90	197.84	197.85	197.75	62070	122.74	144	60765	97.90
MANAKALUCO	EQ	20-Jun-2023	22.55	22.80	22.90	22.30	22.60	22.60	22.63	56198	12.72	689	25702	45.73
MANAKCOAT	EQ	20-Jun-2023	18.30	18.65	18.65	17.50	17.90	17.85	17.90	52344	9.37	495	32926	62.90
MANAKSIA	EQ	20-Jun-2023	177.45	179.15	180.70	174.45	178.95	179.60	177.80	273489	486.25	4982	140370	51.33
MANAKSTEEL	EQ	20-Jun-2023	38.30	38.35	39.20	38.00	38.60	38.30	38.45	53477	20.56	653	28021	52.40
MANALIPETC	EQ	20-Jun-2023	68.25	67.80	69.70	67.60	69.00	68.70	68.82	352592	242.65	3545	192208	54.51
MANAPPURAM	EQ	20-Jun-2023	127.15	127.15	127.40	124.05	125.90	125.95	125.49	10335657	12970.44	31822	5157309	49.90
MANAV	SM	20-Jun-2023	20.25	20.30	20.30	20.30	20.30	20.30	20.30	4000	0.81	1	4000	100.00
MANGALAM	EQ	20-Jun-2023	110.15	110.70	111.50	108.25	108.45	109.05	110.36	86070	94.99	858	57600	66.92
MANGCHEFER	EQ	20-Jun-2023	98.85	99.05	101.60	98.00	100.40	99.95	99.98	628490	628.39	4450	414087	65.89
MANGLMCEM	EQ	20-Jun-2023	334.10	332.35	337.65	330.35	332.00	331.70	333.44	30266	100.92	2507	19650	64.92
MANINDS	EQ	20-Jun-2023	144.20	144.20	146.15	139.60	142.50	140.90	142.30	248829	354.08	3157	105434	42.37
MANINFRA	EQ	20-Jun-2023	113.10	113.25	115.80	112.05	114.00	113.95	114.10	1261028	1438.89	6784	604979	47.98
MANKIND	EQ	20-Jun-2023	1700.55	1719.00	1755.00	1712.30	1748.85	1746.90	1736.84	572514	9943.67	27080	247077	43.16
MANOMAY	BE	20-Jun-2023	134.00	139.50	139.50	134.00	134.00	134.00	134.28	22212	29.83	16	-	-
MANORAMA	BE	20-Jun-2023	1463.25	1484.00	1523.95	1473.00	1483.00	1493.80	1488.77	2777	41.34	115	-	-
MANORG	EQ	20-Jun-2023	434.00	443.00	443.00	422.05	427.00	427.15	427.92	9221	39.46	573	5616	60.90
MANUGRAPH	EQ	20-Jun-2023	16.95	17.35	17.35	16.90	17.00	17.00	17.07	19729	3.37	243	11344	57.50
MANV30F	EQ	20-Jun-2023	142.98	143.60	143.67	142.62	143.67	143.67	143.18	310	0.44	13	286	92.26
MANXT50	EQ	20-Jun-2023	441.32	442.00	444.75	442.00	444.62	444.24	444.17	3792	16.84	19	3645	96.12
MANYAVAR	EQ	20-Jun-2023	1338.65	1334.00	1335.95	1306.45	1320.00	1321.60	1319.55	105145	1387.44	11309	72053	68.53
MAPMYINDIA	EQ	20-Jun-2023	1168.65	1168.00	1190.95	1161.05	1179.80	1176.95	1179.13	57986	683.73	5567	23695	40.86
MARALOVER	EQ	20-Jun-2023	55.75	55.55	56.65	55.10	55.10	55.50	55.73	9887	5.51	232	7772	78.61
MARATHON	EQ	20-Jun-2023	327.10	327.10	329.05	320.45	326.35	326.65	324.78	21012	68.24	1255	12530	59.63
MARICO	EQ	20-Jun-2023	534.95	535.00	540.45	532.00	537.10	536.10	536.67	1483920	7963.75	30869	905550	61.02
MARINE	EQ	20-Jun-2023	51.15	51.20	51.90	50.20	50.80	50.50	50.79	356170	180.91	2095	227228	63.80
MARKSANS	EQ	20-Jun-2023	91.45	91.80	92.95	90.35	92.80	92.65	92.06	3385292	3116.36	14121	1504294	44.44
MARSHALL	BE	20-Jun-2023	65.90	65.90	67.90	64.20	67.70	67.50	66.92	75986	50.85	212	-	-
MARUTI	EQ	20-Jun-2023	9532.00	9530.00	9538.90	9420.00	9515.05	9492.10	9476.15	612713	58061.63	67707	465931	76.04
MASFIN	EQ	20-Jun-2023	772.20	779.20	790.00	773.15	778.10	783.50	782.84	26889	210.50	2498	17453	64.91
MASILVER	EQ	20-Jun-2023	72.84	72.61	72.75	71.61	72.20	72.20	72.09	2024	1.46	50	1848	91.30
MASKINVEST	BE	20-Jun-2023	70.40	73.10	73.90	70.25	73.80	73.80	70.97	254	0.18	7	-	-
MASPTOP50	EQ	20-Jun-2023	32.03	32.38	32.38	31.91	31.94	31.95	32.05	123839	39.70	727	98625	79.64
MASTEK	EQ	20-Jun-2023	1981.35	1992.00	1992.00	1966.15	1974.00	1977.05	1977.82	36643	724.73	4588	16973	46.32
MATRIMONY	EQ	20-Jun-2023	642.65	635.10	645.45	635.10	640.00	641.05	641.62	3228	20.71	434	1918	59.42
MAWANASUG	EQ	20-Jun-2023	99.45	99.90	101.45	98.20	99.70	99.70	99.81	232980	232.54	2866	77751	33.37
MAXHEALTH	EQ	20-Jun-2023	601.65	601.25	602.85	582.35	584.00	584.05	587.54	1970415	11576.89	56520	1337215	67.86
MAXIND	EQ	20-Jun-2023	119.35	119.35	120.00	116.55	117.20	116.95	117.74	67530	79.51	1873	41322	61.19
MAXVIL	EQ	20-Jun-2023	204.70	205.90	207.00	202.90	204.00	204.90	204.74	58943	120.68	1986	32478	55.10
MAYURUNIQ	EQ	20-Jun-2023	510.10	510.00	510.00	498.50	501.20	504.00	502.37	56913	285.91	4109	30793	54.11
MAZDA	BE	20-Jun-2023	835.65	849.95	877.40	841.00	877.40	877.40	868.56	3711	32.23	244	-	-
MAZDOCK	EQ	20-Jun-2023	1218.10	1211.00	1323.20	1195.05	1299.00	1306.85	1264.69	11306834	142996.54	240540	866579	7.66
MBAPL	EQ	20-Jun-2023	638.65	642.90	643.35	630.00	638.80	632.35	635.32	8793	55.86	576	6628	75.38
MBLINFRA	BE	20-Jun-2023	20.15	20.15	20.60	20.15	20.25	20.20	20.22	71242	14.41	88	-	-
MCDOWELL-N	EQ	20-Jun-2023	899.05	898.90	898.90	889.35	894.65	891.75	892.55	585057	5221.90	26098	399952	68.36
MCL	EQ	20-Jun-2023	30.10	30.80	30.80	29.80	29.80	29.95	30.13	7038	2.12	88	5186	73.69
MCLEODRUSS	EQ	20-Jun-2023	19.35	19.25	19.85	18.95	19.00	19.00	19.26	921063	177.35	1963	678757	73.69
MCON	SM	20-Jun-2023	107.95	108.00	108.00	108.00	108.00	108.00	108.00	6000	6.48	2	6000	100.00
MCX	EQ	20-Jun-2023	1571.25	1567.00	1593.50	1558.00	1575.00	1573.00	1577.89	133203	2101.79	11065	45196	33.93
MDL	SM	20-Jun-2023	33.00	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
MEDANTA	EQ	20-Jun-2023	638.30	639.95	653.00	635.80	650.00	650.20	648.20	484051	3137.59	16116	266265	55.01
MEDICAMEQ	EQ	20-Jun-2023	681.85	683.55	690.05	674.80	684.70	681.45	679.33	6293	42.75	655	4354	69.19
MEDICO	EQ	20-Jun-2023	80.75	81.70	85.00	81.50	84.00	83.80	83.76	652080	546.21	1710	514091	78.84
MEDPLUS	EQ	20-Jun-2023	800.15	800.00	835.25	800.00	809.60	810.90	817.61	234780	1919.58	10144	109944	46.83
MEGASOFT	EQ	20-Jun-2023	30.10	30.00	30.45	29.95	30.10	30.05	30.09	36097	10.86	254	28712	79.54
MEGASTAR	EQ	20-Jun-2023	312.95	313.20	319.60	309.50	314.95	313.25	314.18	14480	45.49	1397	8945	61.77
MELSTAR	BZ	20-Jun-2023	2.55	2.55	2.55	2.55	2.55	2.55	2.55	3	0.00	3	-	-
MENONBE	EQ	20-Jun-2023	139.35	140.90	141.95	138.20	139.55	139.90	139.94	219520	307.19	2285	146078	66.54
MEP	EQ	20-Jun-2023	13.70	13.85	14.10	13.45	13.70	13.65	13.77	423325	58.29	613	201052	47.49
METALFORGE	BZ	20-Jun-2023	2.75	2.65	2.85	2.65	2.85	2.85	2.77	3737	0.10	26	-	-
METROBRAND	EQ	20-Jun-2023	988.90	989.00	998.80	982.25	991.00	990.00	992.17	46313	459.50	5335	22263	48.07
METROPOLIS	EQ	20-Jun-2023	1374.50	1384.85	1430.00	1378.00	1430.00	1424.20	1413.08	991116	14005.28	51934	286437	28.90
MFL	EQ	20-Jun-2023	1155.00	1152.00	1183.90	1125.80	1130.00	1130.00	1152.31	122439	1410.88	8173	49595	40.51
MFSL	EQ	20-Jun-2023	689.35	690.45	709.40	679.60	703.00	703.20	702.55	1212034	8515.16	41911	666946	55.03
MGEL	BE	20-Jun-2023	20.60	20.85	20.85	19.60	19.60	19.60	19.63	82939	16.28	203	-	-
MGL	EQ	20-Jun-2023	1031.05	1029.10	1037.55	1026.00	1037.50	1034.50	1030.45	143724	1481.01	6832	19157	13.33
MHHL	SM	20-Jun-2023	52.95	54.00	63.50	54.00	63.50	63.50	60.02	177000	106.24	59	147000	83.05
MHLXMIRU	EQ	20-Jun-2023	249.10	246.35	252.45	245.80	248.00	247.20	248.32	32219	80.01	929	12417	38.54
MHRIL	EQ	20-Jun-2023	289.10	287.70	293.95	287.70	293.70	293.10	291.49	130786	381.23	4808	66154	50.58
MID150BEES	EQ	20-Jun-2023	134.91	135.38	135.62	132.00	135.61	135.56	135.04	183364	247.61	1684	138209	75.37
MIDHANI	EQ	20-Jun-2023	284.15	286.90	301.00	284.55	298.80	298.65	294.24	5797075	17057.05	56785	1196843	20.65
MINDACORP	EQ	20-Jun-2023	285.95	286.95	295.40	284.15	291.45	292.15	290.23	1608105	4667.26	12838	1134461	70.55
MINDSPACE	RR	20-Jun-2023	308.55	308.55	311.70	305.54	310.50	310.82	309.53	63828	197.57	2751	45166	70.76
MINDTECK	EQ	20-Jun-2023	138.80	140.40	166.55	139.15	166.55	166.55	157.49	1591665	2506.71	17994	417061	26.20
MIRCELECTR	EQ	20-Jun-2023	16.90	17.25	17.40	16.55	17.10	17.10	16.99	1270132	215.81	2498	702089	55.28
MIRZAINT	BE	20-Jun-2023	51.45	51.80	52.00	51.00	51.45	51.25	51.27	140506	72.04	1591	-	-
MITCON	EQ	20-Jun-2023	68.55	70.55	70.55	68.05	70.50	70.00	69.51	22342	15.53	352	12326	55.17
MITTAL	BE	20-Jun-2023	14.25	14.25	14.30	13.95	14.25	14.05	14.06	13093	1.84	68	-	-
MKPL	EQ	20-Jun-2023	571.30	571.30	588.95	542.75	542.75	548.55	559.41	5661	31.67	444	2649	46.79
MMFL	EQ	20-Jun-2023	871.85	871.85	888.75	862.10	864.65	866.35	871.30	37914	330.34	2527	23861	62.93
MMP	BE	20-Jun-2023	187.95	197.00	197.30	194.55	197.30	197.30	197.08	72806	143.48	430	-	-
MMTC	EQ	20-Jun-2023	32.30	32.30	34.10	32.00	33.65	33.70	33.43	6635665	2218.61	11764	2227271	33.57
MODIRUBBER	BE	20-Jun-2023	63.90	63.45	63.45	62.15	62.15	62.15	63.04	152	0.10	4	-	-
MODISONLTD	EQ	20-Jun-2023	72.15	72.40	72.85	71.00	72.00	71.55	71.82	32583	23.40	340	21511	66.02
MOGSEC	EQ	20-Jun-2023	52.30	52.33	52.34	52.27	52.27	52.27	52.30	6754	3.53	32	3210	47.53
MOHEALTH	EQ	20-Jun-2023	25.15	25.20	25.70	24.70	25.24	25.23	25.39	17721	4.50	325	10533	59.44
MOHITIND	EQ	20-Jun-2023	15.05	15.45	15.45	15.00	15.15	15.20	15.25	10347	1.58	100	5355	51.75
MOIL	EQ	20-Jun-2023	163.40	164.00	164.00	161.50	163.65	163.25	162.91	133809	217.99	3614	67247	50.26
MOKSH	EQ	20-Jun-2023	11.10	11.20	11.20	10.95	11.05	11.00	11.05	68383	7.55	283	50073	73.22
MOL	EQ	20-Jun-2023	87.95	87.20	88.30	85.85	87.00	86.75	86.81	754034	654.54	6143	380948	50.52
MOLDTECH	EQ	20-Jun-2023	317.55	313.35	319.70	306.65	308.50	307.70	309.63	142179	440.23	6122	107840	75.85
MOLDTKPAC	EQ	20-Jun-2023	1002.80	1011.70	1032.00	1006.90	1030.00	1022.35	1021.72	63876	652.64	7444	32582	51.01
MOLOWVOL	EQ	20-Jun-2023	26.90	26.23	26.82	26.23	26.82	26.82	26.75	6162	1.65	30	6157	99.92
MOM100	EQ	20-Jun-2023	37.38	37.78	37.78	37.11	37.36	37.52	37.32	99558	37.16	1382	52601	52.83
MOM50	EQ	20-Jun-2023	190.64	189.95	189.95	185.05	189.90	188.63	189.01	1215	2.30	87	505	41.56
MOMENTUM	EQ	20-Jun-2023	21.31	21.70	21.97	21.05	21.08	21.24	21.37	3577	0.76	54	2374	66.37
MOMOMENTUM	EQ	20-Jun-2023	43.16	43.00	43.90	42.53	43.90	43.05	42.69	19473	8.31	208	12871	66.10
MON100	EQ	20-Jun-2023	120.18	120.98	120.98	119.39	119.75	119.69	119.84	516994	619.54	5189	365803	70.76
MONARCH	EQ	20-Jun-2023	244.35	244.30	249.35	240.80	244.65	243.60	245.76	57524	141.37	1351	10557	18.35
MONQ50	EQ	20-Jun-2023	53.46	54.10	54.10	52.90	53.60	53.41	53.39	17824	9.52	239	12961	72.72
MONTECARLO	EQ	20-Jun-2023	807.85	814.90	824.90	806.10	809.00	810.55	812.02	25430	206.50	3980	6525	25.66
MOQUALITY	EQ	20-Jun-2023	130.75	131.67	131.67	130.50	131.56	131.56	130.72	228	0.30	13	197	86.40
MORARJEE	EQ	20-Jun-2023	19.35	19.15	19.80	19.05	19.45	19.35	19.35	17110	3.31	188	9659	56.45
MOREPENLAB	EQ	20-Jun-2023	28.85	28.85	31.65	28.50	31.40	31.20	30.64	18961526	5809.69	30665	5093495	26.86
MOS	SM	20-Jun-2023	90.80	91.00	93.85	91.00	93.35	93.35	92.40	48000	44.35	29	38400	80.00
MOTHERSON	EQ	20-Jun-2023	81.20	81.75	82.80	81.00	82.45	82.20	82.00	12395503	10164.40	38634	7465600	60.23
MOTILALOFS	EQ	20-Jun-2023	718.60	715.90	715.90	686.05	690.50	691.20	692.74	328802	2277.74	15132	127521	38.78
MOTOGENFIN	EQ	20-Jun-2023	33.65	33.70	33.70	33.35	33.40	33.50	33.57	4890	1.64	36	4545	92.94
MOVALUE	EQ	20-Jun-2023	53.11	53.70	54.17	52.81	53.25	53.32	52.95	1848	0.98	21	1813	98.11
MPHASIS	EQ	20-Jun-2023	1873.05	1873.05	1889.00	1854.30	1886.00	1884.50	1878.42	589667	11076.41	27856	277573	47.07
MPSLTD	EQ	20-Jun-2023	1202.05	1184.00	1197.35	1170.00	1172.00	1174.20	1179.12	21198	249.95	2814	11515	54.32
MPTODAY	SM	20-Jun-2023	48.00	48.50	48.50	43.20	43.20	43.20	46.57	6000	2.79	3	4000	66.67
MRF	EQ	20-Jun-2023	99758.20	100200.00	100200.00	98280.10	99472.85	99348.20	99223.08	8914	8844.75	5593	2485	27.88
MRO-TEK	EQ	20-Jun-2023	54.30	55.50	56.20	53.35	55.60	55.25	54.83	14304	7.84	544	5735	40.09
MRPL	EQ	20-Jun-2023	78.70	78.90	79.55	74.00	75.95	75.60	76.83	11065143	8501.71	35337	3611010	32.63
MSPL	EQ	20-Jun-2023	8.80	8.80	8.90	8.70	8.80	8.80	8.78	229186	20.13	759	137303	59.91
MSTCLTD	EQ	20-Jun-2023	334.20	335.65	353.95	329.40	352.35	351.90	345.20	1232700	4255.29	23301	471659	38.26
MSUMI	EQ	20-Jun-2023	57.75	57.65	58.80	57.30	58.20	58.30	58.09	5553364	3226.02	22761	3640302	65.55
MTARTECH	EQ	20-Jun-2023	1948.30	1959.45	1979.00	1935.80	1961.00	1955.30	1952.44	166370	3248.28	11108	70742	42.52
MTEDUCARE	BE	20-Jun-2023	4.25	4.30	4.30	4.15	4.25	4.25	4.19	27583	1.16	49	-	-
MTNL	EQ	20-Jun-2023	20.40	20.45	20.85	20.35	20.60	20.60	20.54	3067293	630.06	3038	843067	27.49
MUKANDLTD	EQ	20-Jun-2023	128.85	129.50	130.85	125.85	126.95	126.80	128.21	146346	187.63	2452	101143	69.11
MUKTAARTS	EQ	20-Jun-2023	50.65	50.85	51.35	49.85	49.85	50.00	50.64	7378	3.74	107	6006	81.40
MUNJALAU	EQ	20-Jun-2023	52.00	51.80	55.50	51.80	55.40	55.05	54.34	639469	347.48	4296	341010	53.33
MUNJALSHOW	EQ	20-Jun-2023	133.70	132.80	137.00	132.80	135.95	135.70	135.38	113107	153.12	1893	60642	53.61
MURUDCERA	BE	20-Jun-2023	46.05	47.70	47.70	44.10	45.00	44.90	45.16	71633	32.35	325	-	-
MUTHOOTCAP	EQ	20-Jun-2023	369.25	371.05	375.20	363.00	373.00	372.75	370.25	45075	166.89	3275	20067	44.52
MUTHOOTFIN	EQ	20-Jun-2023	1180.50	1182.00	1194.00	1176.00	1191.80	1191.25	1186.67	329604	3911.32	31535	146355	44.40
MWL	SM	20-Jun-2023	120.00	110.05	129.00	110.00	129.00	129.00	117.48	15600	18.33	12	8400	53.85
NABARD	N2	20-Jun-2023	1150.49	1153.90	1153.90	1150.00	1150.00	1152.45	1152.67	276	3.18	7	271	98.19
NACLIND	EQ	20-Jun-2023	94.25	93.60	97.50	93.60	96.15	96.10	96.09	164152	157.73	2235	77900	47.46
NAGAFERT	EQ	20-Jun-2023	10.10	10.15	10.25	9.95	10.10	10.05	10.11	427371	43.19	708	254805	59.62
NAGREEKCAP	EQ	20-Jun-2023	20.60	20.30	20.90	20.30	20.90	20.75	20.76	4519	0.94	89	3138	69.44
NAGREEKEXP	BE	20-Jun-2023	54.75	56.15	56.15	52.05	52.50	52.40	52.87	34578	18.28	227	-	-
NAHARCAP	EQ	20-Jun-2023	303.35	303.35	307.70	300.45	304.00	301.95	304.31	9242	28.12	1227	5005	54.15
NAHARINDUS	EQ	20-Jun-2023	133.25	134.45	135.00	130.00	130.80	130.95	132.12	158019	208.78	3050	81799	51.77
NAHARPOLY	EQ	20-Jun-2023	260.55	261.00	262.45	256.00	256.20	256.50	258.38	11334	29.28	972	6715	59.25
NAHARSPING	EQ	20-Jun-2023	284.15	285.90	286.90	279.00	280.50	280.45	281.65	32638	91.92	3031	19541	59.87
NAM-INDIA	EQ	20-Jun-2023	246.20	247.80	254.00	247.35	251.50	252.30	250.65	1162399	2913.60	14962	641014	55.15
NARMADA	EQ	20-Jun-2023	20.00	20.00	20.40	19.75	19.80	19.90	19.97	10636	2.12	196	8678	81.59
NATCOPHARM	EQ	20-Jun-2023	631.30	635.00	636.25	623.10	627.00	627.95	628.48	588999	3701.72	12139	457907	77.74
NATHBIOGEN	EQ	20-Jun-2023	190.40	191.35	192.95	188.85	190.50	191.10	190.96	15278	29.18	741	9135	59.79
NATIONALUM	EQ	20-Jun-2023	84.60	84.60	85.85	84.35	85.35	85.20	85.23	4747248	4045.85	14905	1416054	29.83
NAUKRI	EQ	20-Jun-2023	4441.65	4444.00	4460.00	4400.50	4450.00	4455.70	4439.20	185999	8256.88	24118	77533	41.68
NAVA	EQ	20-Jun-2023	315.65	318.60	320.00	311.45	316.60	316.40	315.01	583796	1839.04	7465	277914	47.60
NAVINFLUOR	EQ	20-Jun-2023	4641.80	4655.00	4676.60	4590.00	4624.15	4617.30	4620.40	72347	3342.72	8834	28403	39.26
NAVKARCORP	EQ	20-Jun-2023	55.65	55.95	56.40	55.50	55.55	55.70	55.89	232002	129.68	1411	128543	55.41
NAVNETEDUL	EQ	20-Jun-2023	126.35	126.35	127.05	126.00	127.00	126.65	126.71	90816	115.07	1257	57614	63.44
NAZARA	EQ	20-Jun-2023	682.75	681.75	685.50	670.25	680.00	678.25	676.01	166808	1127.64	7382	65959	39.54
NBCC	EQ	20-Jun-2023	41.15	41.15	41.50	40.65	41.10	41.10	41.11	4779713	1965.10	8509	1776561	37.17
NBIFIN	EQ	20-Jun-2023	1478.35	1480.00	1525.55	1474.95	1505.00	1497.80	1501.29	158	2.37	61	89	56.33
NCC	EQ	20-Jun-2023	120.10	120.00	122.80	119.90	122.20	122.45	121.80	2176910	2651.41	14698	986139	45.30
NCLIND	EQ	20-Jun-2023	201.50	200.00	203.35	198.70	199.10	199.60	199.94	105856	211.65	2606	66854	63.16
NDGL	BE	20-Jun-2023	1743.35	1750.00	1773.95	1720.00	1720.00	1724.60	1740.86	89	1.55	24	-	-
NDL	EQ	20-Jun-2023	19.40	19.15	19.85	19.15	19.80	19.65	19.45	199244	38.76	882	131967	66.23
NDLVENTURE	BE	20-Jun-2023	122.70	122.65	125.00	121.00	121.80	121.80	122.28	7893	9.65	54	-	-
NDRAUTO	EQ	20-Jun-2023	823.60	823.95	824.00	810.00	815.95	813.85	817.87	6453	52.78	695	4257	65.97
NDTV	EQ	20-Jun-2023	232.40	233.40	235.45	228.50	230.40	230.15	230.48	348360	802.89	15301	210093	60.31
NECCLTD	EQ	20-Jun-2023	19.30	19.20	19.45	18.55	18.85	18.80	18.87	168907	31.87	560	97690	57.84
NECLIFE	EQ	20-Jun-2023	19.55	19.85	20.45	19.55	19.90	19.90	20.05	830577	166.55	2654	376073	45.28
NECLTD-RE	BE	20-Jun-2023	0.65	0.65	0.70	0.55	0.55	0.55	0.58	302228	1.76	196	-	-
NELCAST	EQ	20-Jun-2023	90.60	91.00	91.75	89.95	90.20	90.45	90.94	192823	175.36	1445	123615	64.11
NELCO	EQ	20-Jun-2023	703.95	707.85	720.35	700.25	720.00	714.95	711.45	137606	978.99	7130	47033	34.18
NEOGEN	EQ	20-Jun-2023	1612.60	1618.75	1637.00	1580.00	1593.00	1591.10	1605.49	22646	363.58	3976	10095	44.58
NESCO	EQ	20-Jun-2023	636.40	635.90	642.40	634.95	639.85	639.75	638.80	53485	341.66	2609	34297	64.12
NESTLEIND	EQ	20-Jun-2023	22794.85	22794.85	22999.95	22720.00	22950.00	22955.55	22870.22	68877	15752.32	22757	42405	61.57
NETF	EQ	20-Jun-2023	197.91	196.00	199.89	195.21	197.79	197.91	197.15	535	1.05	64	298	55.70
NETWORK18	EQ	20-Jun-2023	66.50	66.50	66.95	64.30	66.10	66.15	65.68	2764294	1815.56	6958	933509	33.77
NEULANDLAB	EQ	20-Jun-2023	2930.40	2930.40	2979.00	2895.75	2905.00	2924.55	2935.95	21240	623.60	3985	10531	49.58
NEWGEN	EQ	20-Jun-2023	647.35	644.05	653.55	640.00	642.30	642.65	644.05	140475	904.73	8773	64024	45.58
NEXTMEDIA	EQ	20-Jun-2023	5.30	5.20	5.30	5.05	5.05	5.15	5.15	16325	0.84	34	14911	91.34
NFL	EQ	20-Jun-2023	70.35	70.55	73.15	70.10	71.65	71.70	72.13	8113003	5851.90	21092	1842033	22.70
NGIL	BE	20-Jun-2023	60.00	61.00	61.00	58.20	59.95	59.70	60.09	1961	1.18	26	-	-
NGLFINE	EQ	20-Jun-2023	1651.05	1635.00	1683.00	1635.00	1669.80	1656.40	1663.15	2485	41.33	628	1345	54.12
NH	EQ	20-Jun-2023	1006.10	1008.00	1037.00	995.05	1030.00	1025.85	1027.19	235851	2422.63	16761	101114	42.87
NHAI	N2	20-Jun-2023	1154.50	1153.00	1153.00	1153.00	1153.00	1153.00	1153.00	10	0.12	1	10	100.00
NHAI	N3	20-Jun-2023	1048.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
NHAI	N4	20-Jun-2023	1038.50	1064.46	1064.46	1044.00	1044.00	1044.00	1045.83	33	0.35	3	33	100.00
NHAI	N6	20-Jun-2023	1195.00	1194.00	1197.99	1194.00	1197.99	1197.99	1194.18	1119	13.36	7	1094	97.77
NHAI	N8	20-Jun-2023	1052.00	1052.50	1056.00	1052.50	1056.00	1056.00	1055.10	1505	15.88	9	1495	99.34
NHAI	N9	20-Jun-2023	1169.99	1174.99	1174.99	1174.99	1174.99	1174.99	1174.99	3	0.04	1	3	100.00
NHAI	NA	20-Jun-2023	1166.00	1169.00	1169.00	1167.00	1167.00	1167.00	1167.53	413	4.82	5	413	100.00
NHAI	NC	20-Jun-2023	1085.00	1085.25	1085.25	1082.10	1082.10	1082.10	1084.17	310	3.36	3	310	100.00
NHAI	NE	20-Jun-2023	1185.50	1185.50	1185.50	1185.25	1185.26	1185.26	1185.41	414	4.91	4	414	100.00
NHBTF2023	N5	20-Jun-2023	5898.00	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	36	2.09	1	36	100.00
NHBTF2023	N6	20-Jun-2023	5927.00	5929.70	5930.00	5929.70	5930.00	5930.00	5929.83	30	1.78	4	30	100.00
NHIT	N1	20-Jun-2023	309.00	309.25	310.50	309.25	310.50	310.50	310.22	344	1.07	4	344	100.00
NHIT	N2	20-Jun-2023	311.75	312.50	312.50	311.10	311.75	311.75	311.66	380	1.18	8	379	99.74
NHIT	N3	20-Jun-2023	417.35	420.00	420.00	417.15	417.25	417.25	417.56	92	0.38	6	92	100.00
NHPC	EQ	20-Jun-2023	45.60	45.45	46.30	45.30	45.80	45.80	45.94	8916384	4096.37	31209	4229711	47.44
NIACL	EQ	20-Jun-2023	122.05	121.00	124.10	120.70	122.50	122.60	122.63	730513	895.79	6140	195967	26.83
NIBL	EQ	20-Jun-2023	24.60	25.80	25.80	24.45	25.80	25.75	25.58	241161	61.69	1138	143713	59.59
NIDAN	SM	20-Jun-2023	44.65	44.65	45.50	44.65	45.50	45.50	45.14	9000	4.06	9	7000	77.78
NIF100BEES	EQ	20-Jun-2023	194.96	196.95	196.95	193.96	195.52	195.59	195.01	3016	5.88	150	1840	61.01
NIFTYBEES	EQ	20-Jun-2023	205.87	205.75	206.75	204.94	206.70	206.50	205.58	3088294	6349.05	23408	1926425	62.38
NIFTYQLITY	EQ	20-Jun-2023	15.49	15.55	15.79	15.39	15.79	15.63	15.54	14703	2.29	277	7565	51.45
NIITLTD	BE	20-Jun-2023	86.80	87.25	87.25	85.00	86.40	86.20	85.48	198695	169.85	1650	-	-
NILAINFRA	EQ	20-Jun-2023	5.40	5.45	6.45	5.30	6.45	6.45	6.27	7229434	453.25	4747	2305371	31.89
NILASPACES	EQ	20-Jun-2023	2.95	3.00	3.50	2.95	3.50	3.50	3.44	5393276	185.62	2368	1782149	33.04
NILKAMAL	EQ	20-Jun-2023	2387.30	2387.30	2425.95	2376.15	2405.00	2402.50	2400.43	5974	143.40	1559	3876	64.88
NIPPOBATRY	EQ	20-Jun-2023	399.95	402.95	404.90	397.00	399.95	399.60	400.43	5122	20.51	803	2738	53.46
NIRAJ	EQ	20-Jun-2023	31.65	31.65	31.90	31.50	31.75	31.70	31.70	8135	2.58	91	7111	87.41
NIRMAN	SM	20-Jun-2023	124.20	121.00	130.40	119.05	130.40	130.40	125.98	86400	108.84	71	40800	47.22
NITCO	EQ	20-Jun-2023	18.65	18.75	18.85	18.50	18.70	18.70	18.69	29624	5.54	216	13393	45.21
NITINSPIN	EQ	20-Jun-2023	270.00	270.00	273.05	266.60	270.25	270.35	269.63	75918	204.70	3520	40704	53.62
NITIRAJ	EQ	20-Jun-2023	81.10	83.85	86.45	81.00	84.30	83.95	84.55	36555	30.91	453	24528	67.10
NKIND	EQ	20-Jun-2023	40.85	39.80	40.85	39.05	40.80	40.80	39.82	245	0.10	17	182	74.29
NLCINDIA	EQ	20-Jun-2023	97.15	97.15	101.20	95.80	100.60	100.50	99.18	3151466	3125.62	12394	1450626	46.03
NMDC	EQ	20-Jun-2023	106.15	106.30	108.20	106.20	107.35	107.20	107.33	7834279	8408.89	26560	4021558	51.33
NOCIL	EQ	20-Jun-2023	218.90	218.85	220.20	218.00	218.15	218.45	218.84	159468	348.98	3469	93220	58.46
NOIDATOLL	EQ	20-Jun-2023	6.90	6.95	6.95	6.85	6.95	6.90	6.92	21142	1.46	91	18344	86.77
NOVARTIND	EQ	20-Jun-2023	822.25	829.85	829.90	788.10	802.90	802.35	800.52	61910	495.60	5631	33422	53.98
NPBET	EQ	20-Jun-2023	227.64	227.24	228.05	225.60	227.72	227.22	227.29	849	1.93	51	817	96.23
NPST	SM	20-Jun-2023	787.50	755.05	826.85	755.05	825.00	825.95	814.65	16800	136.86	37	14400	85.71
NRAIL	EQ	20-Jun-2023	283.85	287.95	288.95	285.50	288.25	288.10	286.95	4237	12.16	288	3672	86.67
NRBBEARING	EQ	20-Jun-2023	187.95	185.60	187.80	181.95	182.75	182.70	184.18	389116	716.66	6460	261638	67.24
NRL	EQ	20-Jun-2023	117.55	119.10	119.40	115.55	117.50	117.55	117.75	55428	65.27	523	40395	72.88
NSIL	EQ	20-Jun-2023	2388.50	2390.00	2405.95	2295.00	2314.00	2311.85	2326.71	3890	90.51	851	2240	57.58
NSLNISP	EQ	20-Jun-2023	43.70	43.70	44.00	43.30	43.80	43.75	43.70	3741176	1635.00	16417	2565301	68.57
NTPC	EQ	20-Jun-2023	185.85	186.00	188.00	184.55	188.00	187.50	186.50	6035600	11256.43	88938	4028608	66.75
NTPC	N4	20-Jun-2023	1045.06	1054.01	1055.00	1044.00	1055.00	1055.00	1050.63	2170	22.80	22	1480	68.20
NTPC	N6	20-Jun-2023	1313.50	1313.00	1318.00	1313.00	1318.00	1318.00	1317.69	156	2.06	14	148	94.87
NTPC	N7	20-Jun-2023	10.35	10.35	10.41	10.28	10.31	10.31	10.31	64846	6.69	111	61541	94.90
NTPC	NA	20-Jun-2023	1256.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	30	0.38	1	30	100.00
NTPC	NB	20-Jun-2023	1080.00	1073.41	1085.00	1073.41	1085.00	1083.34	1078.43	304	3.28	4	152	50.00
NUCLEUS	EQ	20-Jun-2023	1060.35	1069.80	1086.05	1037.00	1053.50	1049.05	1057.62	127763	1351.24	6789	54783	42.88
NURECA	BE	20-Jun-2023	384.10	398.00	403.30	390.00	395.60	397.05	399.24	56679	226.28	1495	-	-
NUVOCO	EQ	20-Jun-2023	353.70	354.40	355.55	350.25	350.50	351.00	351.18	390004	1369.60	8325	354675	90.94
NV20BEES	EQ	20-Jun-2023	109.34	109.34	109.90	108.75	109.85	109.87	109.15	13676	14.93	165	11838	86.56
NXST	RR	20-Jun-2023	106.70	106.89	106.89	105.75	105.95	105.90	106.08	185166	196.41	1045	150816	81.45
NYKAA	EQ	20-Jun-2023	150.45	150.80	151.50	146.00	146.70	147.05	148.24	7731161	11460.62	52703	2754281	35.63
OAL	EQ	20-Jun-2023	347.80	346.00	360.45	346.00	349.90	350.55	352.46	10211	35.99	671	6112	59.86
OBCL	EQ	20-Jun-2023	53.35	53.35	54.40	52.05	53.50	53.60	53.09	52515	27.88	562	33708	64.19
OBEROIRLTY	EQ	20-Jun-2023	1009.10	1008.05	1024.10	995.35	1015.00	1020.20	1014.82	555424	5636.57	26894	257387	46.34
OCCL	EQ	20-Jun-2023	810.90	810.90	818.95	797.55	810.00	800.35	804.29	3867	31.10	425	2353	60.85
OFSS	EQ	20-Jun-2023	3864.35	3869.75	3942.00	3861.10	3924.95	3911.65	3903.33	92030	3592.24	13912	28796	31.29
OIL	EQ	20-Jun-2023	253.95	253.95	254.20	251.25	252.40	252.20	252.57	1170196	2955.58	25466	789206	67.44
OILCOUNTUB	EQ	20-Jun-2023	22.80	23.35	27.35	23.15	27.35	27.35	26.59	3305941	879.10	15672	719682	21.77
OLECTRA	EQ	20-Jun-2023	962.95	977.00	1000.45	963.85	966.00	970.55	981.34	2701220	26508.08	61706	790341	29.26
OMAXAUTO	BE	20-Jun-2023	56.05	55.90	56.50	54.10	56.00	55.65	55.56	14136	7.85	127	-	-
OMAXE	EQ	20-Jun-2023	51.70	52.00	52.30	51.30	51.65	51.55	51.55	95480	49.22	349	30031	31.45
OMFURN	SM	20-Jun-2023	44.65	44.90	44.90	44.90	44.90	44.90	44.90	2000	0.90	1	2000	100.00
OMINFRAL	EQ	20-Jun-2023	50.40	50.40	50.40	48.35	48.50	48.75	49.30	115419	56.90	1523	72818	63.09
OMKARCHEM	BZ	20-Jun-2023	7.65	8.00	8.00	7.65	8.00	7.95	7.89	6315	0.50	36	-	-
ONELIFECAP	EQ	20-Jun-2023	12.55	12.50	12.60	12.30	12.55	12.45	12.46	21481	2.68	245	14767	68.74
ONEPOINT	EQ	20-Jun-2023	22.65	22.65	22.65	22.05	22.25	22.20	22.27	467655	104.14	781	213365	45.62
ONGC	EQ	20-Jun-2023	157.80	157.55	157.80	156.55	157.00	157.25	157.09	6059738	9519.38	66881	4255750	70.23
ONMOBILE	EQ	20-Jun-2023	78.10	78.30	78.40	76.60	77.05	76.85	77.23	415524	320.90	3503	196816	47.37
ONWARDTEC	EQ	20-Jun-2023	500.95	503.15	509.85	494.05	495.35	497.05	498.35	66854	333.17	7127	24850	37.17
OPTIEMUS	EQ	20-Jun-2023	223.55	224.70	227.55	215.10	216.80	217.35	219.48	228785	502.14	4597	147632	64.53
ORBTEXP	EQ	20-Jun-2023	163.55	163.80	196.25	163.80	196.20	195.60	192.34	593396	1141.32	6495	148853	25.08
ORCHPHARMA	BE	20-Jun-2023	436.55	440.00	445.00	438.25	438.50	440.00	442.48	5122	22.66	143	-	-
ORICONENT	EQ	20-Jun-2023	24.90	24.90	25.65	24.40	25.00	25.00	25.00	184832	46.21	868	130667	70.70
ORIENTABRA	EQ	20-Jun-2023	29.10	29.00	29.40	28.95	29.05	29.10	29.18	41045	11.98	310	27546	67.11
ORIENTALTL	EQ	20-Jun-2023	6.20	6.20	6.50	6.15	6.25	6.25	6.31	149730	9.45	183	116228	77.63
ORIENTBELL	EQ	20-Jun-2023	528.35	528.35	531.85	524.00	530.55	528.70	527.50	4018	21.19	368	2663	66.28
ORIENTCEM	EQ	20-Jun-2023	137.10	138.00	140.15	136.25	139.00	139.10	138.24	391343	541.00	4554	193273	49.39
ORIENTELEC	EQ	20-Jun-2023	245.05	245.00	247.05	240.80	242.50	242.15	242.84	220375	535.17	8415	136537	61.96
ORIENTHOT	EQ	20-Jun-2023	93.40	93.80	94.30	91.00	91.85	91.85	92.63	328929	304.69	3210	143047	43.49
ORIENTLTD	EQ	20-Jun-2023	63.45	63.45	64.40	63.45	63.75	63.75	63.70	2578	1.64	25	2253	87.39
ORIENTPPR	EQ	20-Jun-2023	42.70	42.60	43.15	42.60	42.95	42.85	42.92	669820	287.51	2259	313239	46.76
ORISSAMINE	EQ	20-Jun-2023	2776.10	2777.00	2819.95	2728.00	2735.00	2741.85	2761.37	4240	117.08	925	2800	66.04
ORTEL	BZ	20-Jun-2023	1.15	1.15	1.15	1.10	1.15	1.15	1.14	447	0.01	6	-	-
ORTINLAB	BE	20-Jun-2023	23.55	23.00	23.95	22.55	23.30	22.80	23.05	35412	8.16	173	-	-
OSIAHYPER	BE	20-Jun-2023	32.45	33.50	33.50	31.00	32.75	32.70	32.51	32357	10.52	192	-	-
OSWALAGRO	EQ	20-Jun-2023	32.00	32.00	32.50	31.80	32.00	32.05	32.09	32059	10.29	288	17961	56.02
OSWALGREEN	EQ	20-Jun-2023	22.05	22.20	22.35	21.85	21.95	22.00	22.08	70813	15.64	380	51802	73.15
OSWALSEEDS	EQ	20-Jun-2023	368.40	375.00	375.00	360.25	372.90	372.35	370.28	15181	56.21	537	4240	27.93
PAGEIND	EQ	20-Jun-2023	38811.10	38710.00	38898.80	38439.00	38690.00	38647.35	38627.80	12258	4735.00	5661	5581	45.53
PAISALO	EQ	20-Jun-2023	50.05	50.05	50.20	49.75	49.85	49.95	49.96	369133	184.43	870	230677	62.49
PALASHSECU	EQ	20-Jun-2023	128.60	129.50	129.50	125.05	125.05	126.50	127.26	16515	21.02	519	9240	55.95
PALREDTEC	EQ	20-Jun-2023	133.25	134.85	136.00	131.05	134.80	134.00	133.68	19807	26.48	513	9711	49.03
PANACEABIO	EQ	20-Jun-2023	129.35	130.15	133.00	129.10	129.25	129.95	130.44	110050	143.55	2268	68026	61.81
PANACHE	EQ	20-Jun-2023	63.35	63.40	63.80	60.65	62.10	62.45	61.98	16362	10.14	125	10781	65.89
PANAMAPET	EQ	20-Jun-2023	293.85	293.05	295.95	291.55	293.95	293.50	293.57	49339	144.84	5588	20031	40.60
PANSARI	EQ	20-Jun-2023	88.05	86.55	90.50	86.50	86.60	86.65	86.60	385	0.33	10	187	48.57
PAR	EQ	20-Jun-2023	202.95	204.65	228.40	199.00	217.00	215.35	217.54	129016	280.67	4997	63049	48.87
PARACABLES	EQ	20-Jun-2023	37.90	38.40	39.00	36.60	37.60	37.60	38.15	745779	284.54	2742	468789	62.86
PARADEEP	EQ	20-Jun-2023	58.10	58.30	59.25	57.75	58.10	57.95	58.49	3311078	1936.68	9634	1434325	43.32
PARAGMILK	EQ	20-Jun-2023	111.50	110.05	115.50	110.05	114.60	114.90	113.67	2173636	2470.85	11238	892158	41.04
PARAS	EQ	20-Jun-2023	614.90	622.80	635.50	617.75	634.90	630.60	627.56	1378904	8653.51	37114	373112	27.06
PARASPETRO	BE	20-Jun-2023	0.90	0.85	0.90	0.85	0.85	0.85	0.85	172677	1.47	187	-	-
PARIN	SM	20-Jun-2023	77.00	78.00	78.00	78.00	78.00	78.00	78.00	40000	31.20	2	40000	100.00
PARSVNATH	EQ	20-Jun-2023	8.55	8.70	8.70	8.40	8.60	8.55	8.53	207603	17.72	418	152184	73.31
PARTYCRUS	SM	20-Jun-2023	62.45	62.40	62.40	59.35	59.40	59.40	60.40	60000	36.24	28	44000	73.33
PASUPTAC	EQ	20-Jun-2023	33.90	34.05	34.25	32.30	33.10	32.85	33.34	122806	40.95	845	82124	66.87
PATANJALI	BE	20-Jun-2023	1165.05	1171.00	1179.70	1151.00	1170.00	1175.50	1164.56	271676	3163.83	5490	-	-
PATELENG	BE	20-Jun-2023	29.65	29.50	29.90	29.10	29.75	29.75	29.56	2652466	783.97	4131	-	-
PATINTLOG	EQ	20-Jun-2023	13.70	13.80	13.80	13.40	13.50	13.55	13.55	358105	48.51	880	219911	61.41
PATTECH	SM	20-Jun-2023	73.00	73.00	73.00	73.00	73.00	73.00	73.00	3000	2.19	1	3000	100.00
PAVNAIND	EQ	20-Jun-2023	328.90	328.90	328.95	319.05	319.20	320.80	323.45	290	0.94	47	125	43.10
PAYTM	EQ	20-Jun-2023	871.25	874.95	899.00	865.00	894.00	895.75	884.07	4900491	43323.68	105466	1025585	20.93
PCBL	EQ	20-Jun-2023	157.80	157.00	161.00	156.45	157.80	158.15	157.93	1916750	3027.11	15411	809292	42.22
PCJEWELLER	EQ	20-Jun-2023	27.10	27.10	27.70	26.80	27.35	27.30	27.22	1092890	297.45	3708	553204	50.62
PDMJEPAPER	EQ	20-Jun-2023	41.80	41.80	42.00	41.60	41.95	41.80	41.79	92796	38.78	515	58499	63.04
PDSL	EQ	20-Jun-2023	356.45	356.45	364.00	353.25	355.95	355.80	356.30	52957	188.69	2579	27919	52.72
PEARLPOLY	EQ	20-Jun-2023	22.65	22.70	24.85	22.70	23.60	23.60	24.06	170627	41.06	1069	95154	55.77
PEL	EQ	20-Jun-2023	793.20	794.75	841.00	793.90	840.00	838.50	823.31	5015146	41290.19	96381	1459231	29.10
PENIND	EQ	20-Jun-2023	79.75	79.60	81.95	79.45	79.90	79.80	80.59	1380197	1112.25	6709	624286	45.23
PENINLAND	EQ	20-Jun-2023	23.05	24.90	25.35	22.00	25.35	25.35	25.17	1577246	396.99	1458	1081115	68.54
PERFECT	SM	20-Jun-2023	17.45	19.15	19.15	19.15	19.15	19.15	19.15	18000	3.45	2	18000	100.00
PERSISTENT	EQ	20-Jun-2023	4943.10	4950.00	4975.00	4905.75	4971.00	4969.05	4946.00	196462	9717.01	15886	99310	50.55
PETRONET	EQ	20-Jun-2023	226.00	225.15	226.10	222.80	224.15	224.05	224.06	1882038	4216.95	53727	1152927	61.26
PFC	EQ	20-Jun-2023	197.25	197.75	204.50	196.50	204.30	203.95	201.04	7781286	15643.60	57512	3888479	49.97
PFC	N1	20-Jun-2023	1426.00	1426.00	1426.00	1426.00	1426.00	1426.00	1426.00	45	0.64	1	45	100.00
PFC	N3	20-Jun-2023	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	111	1.38	2	111	100.00
PFC	N5	20-Jun-2023	1150.00	1148.10	1148.20	1148.00	1148.20	1148.20	1148.08	600	6.89	3	600	100.00
PFC	N6	20-Jun-2023	1052.01	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	100	1.05	1	100	100.00
PFC	N8	20-Jun-2023	1320.55	1325.10	1328.00	1325.00	1325.00	1325.00	1325.09	760	10.07	12	750	98.68
PFIZER	EQ	20-Jun-2023	3842.70	3842.70	3873.95	3791.00	3808.00	3799.05	3818.00	29216	1115.47	3347	22964	78.60
PFOCUS	EQ	20-Jun-2023	104.55	105.30	111.00	105.00	105.85	106.00	108.25	261394	282.97	2911	160056	61.23
PFS	EQ	20-Jun-2023	21.35	21.40	21.95	21.00	21.80	21.80	21.56	6430643	1386.16	8651	3504228	54.49
PGEL	EQ	20-Jun-2023	1636.30	1640.10	1645.00	1590.10	1603.30	1605.60	1611.98	28263	455.59	5722	14731	52.12
PGHH	EQ	20-Jun-2023	13932.45	13925.00	13980.00	13764.05	13870.00	13827.05	13847.55	3146	435.64	2011	1568	49.84
PGHL	EQ	20-Jun-2023	5088.30	5100.00	5174.80	5056.10	5150.00	5156.05	5124.77	4203	215.39	1660	2362	56.20
PGIL	EQ	20-Jun-2023	539.80	539.80	539.80	530.10	536.50	534.80	534.99	14470	77.41	1221	8665	59.88
PGINVIT	IV	20-Jun-2023	115.11	115.34	116.15	114.80	116.00	115.87	115.41	505473	583.35	6714	446328	88.30
PHANTOMFX	SM	20-Jun-2023	388.90	383.00	384.00	369.45	369.45	369.45	372.59	25200	93.89	38	23400	92.86
PHARMABEES	EQ	20-Jun-2023	13.41	13.55	13.55	13.34	13.40	13.39	13.40	2633665	352.97	3070	1785656	67.80
PHOENIXLTD	EQ	20-Jun-2023	1566.70	1566.65	1582.00	1556.70	1565.00	1570.30	1569.95	183310	2877.87	10805	155953	85.08
PIDILITIND	EQ	20-Jun-2023	2673.30	2674.90	2701.00	2670.80	2685.00	2678.50	2686.04	447600	12022.71	28841	280833	62.74
PIGL	EQ	20-Jun-2023	58.25	57.20	57.75	55.90	56.55	57.10	56.93	52603	29.95	922	31786	60.43
PIIND	EQ	20-Jun-2023	3854.00	3849.00	3888.95	3831.90	3880.00	3879.95	3858.02	240900	9293.97	21510	134614	55.88
PILANIINVS	EQ	20-Jun-2023	1908.95	1909.95	1914.50	1890.00	1899.95	1895.05	1899.74	1045	19.85	317	709	67.85
PILITA	EQ	20-Jun-2023	9.55	9.55	9.65	9.40	9.45	9.50	9.51	274482	26.11	424	223219	81.32
PIONEEREMB	EQ	20-Jun-2023	39.15	39.75	39.75	38.65	39.00	38.90	38.96	7561	2.95	145	4381	57.94
PITTIENG	EQ	20-Jun-2023	364.85	366.50	369.45	357.65	361.40	359.60	363.35	96709	351.40	7246	34211	35.38
PIXTRANS	EQ	20-Jun-2023	924.35	924.95	932.90	920.00	932.90	929.60	923.37	24059	222.15	2355	15276	63.49
PKTEA	BE	20-Jun-2023	280.00	280.00	281.00	279.95	280.80	280.60	280.13	244	0.68	14	-	-
PLASTIBLEN	EQ	20-Jun-2023	187.70	188.60	189.45	185.10	187.50	187.00	186.90	8699	16.26	232	6674	76.72
PNB	EQ	20-Jun-2023	51.95	51.85	52.25	51.45	51.95	51.90	51.79	23194150	12012.58	33538	5489269	23.67
PNBGILTS	EQ	20-Jun-2023	63.10	63.10	63.65	62.50	62.85	62.60	63.06	97187	61.28	1002	63233	65.06
PNBHOUSING	EQ	20-Jun-2023	570.40	573.40	591.00	565.55	589.15	588.85	581.73	807755	4698.95	20622	344923	42.70
PNC	EQ	20-Jun-2023	36.85	36.85	37.30	35.00	35.50	35.50	35.87	19382	6.95	362	10796	55.70
PNCINFRA	EQ	20-Jun-2023	331.75	332.00	334.75	328.05	330.50	330.95	331.66	348378	1155.44	7137	197630	56.73
POCL	EQ	20-Jun-2023	426.15	432.95	435.00	419.20	427.90	425.40	425.57	28887	122.93	4464	10792	37.36
PODDARHOUS	BE	20-Jun-2023	107.75	105.00	105.00	102.40	102.55	102.55	103.59	2623	2.72	70	-	-
PODDARMENT	EQ	20-Jun-2023	305.05	303.95	323.10	302.00	311.15	315.35	316.71	14454	45.78	713	6295	43.55
POKARNA	EQ	20-Jun-2023	392.00	392.00	397.95	382.25	390.00	389.55	388.93	29732	115.64	2032	10347	34.80
POLICYBZR	EQ	20-Jun-2023	661.50	655.00	672.85	654.90	657.00	659.05	661.22	833473	5511.08	26494	263693	31.64
POLYCAB	EQ	20-Jun-2023	3529.65	3540.00	3569.80	3515.65	3543.00	3542.45	3537.61	275988	9763.38	38907	148303	53.74
POLYMED	EQ	20-Jun-2023	1143.60	1140.00	1150.80	1128.00	1137.00	1148.85	1141.36	80010	913.20	5964	33874	42.34
POLYPLEX	EQ	20-Jun-2023	1355.30	1357.00	1363.95	1340.05	1358.90	1356.95	1354.01	68220	923.70	6389	29127	42.70
PONNIERODE	EQ	20-Jun-2023	380.50	381.90	390.90	376.50	389.25	388.35	385.53	50780	195.77	3420	22607	44.52
POONAWALLA	EQ	20-Jun-2023	341.05	341.20	344.95	340.00	340.90	341.15	342.49	901082	3086.11	9888	543133	60.28
POWERGRID	EQ	20-Jun-2023	243.10	243.85	249.70	243.75	249.70	248.75	247.50	10069774	24923.00	72383	6850200	68.03
POWERINDIA	EQ	20-Jun-2023	4119.05	4126.00	4170.00	4120.00	4128.00	4133.90	4142.26	11737	486.18	2983	4661	39.71
POWERMECH	EQ	20-Jun-2023	3320.80	3322.00	3386.00	3322.00	3368.00	3365.10	3360.03	34626	1163.44	4454	14392	41.56
PPAP	EQ	20-Jun-2023	193.85	195.00	195.00	188.40	189.00	189.35	190.94	19430	37.10	873	13251	68.20
PPL	EQ	20-Jun-2023	165.55	165.00	167.30	165.00	166.25	166.30	166.45	55962	93.15	1697	29428	52.59
PPLPHARMA	EQ	20-Jun-2023	94.00	94.20	94.65	92.70	93.30	93.25	93.41	5785758	5404.75	23029	2637368	45.58
PRAENG	EQ	20-Jun-2023	12.35	12.45	13.05	12.30	12.75	12.80	12.83	144673	18.55	465	90392	62.48
PRAJIND	EQ	20-Jun-2023	393.30	393.30	396.55	390.80	392.50	392.75	393.66	688237	2709.35	11792	380058	55.22
PRAKASH	EQ	20-Jun-2023	65.40	65.35	68.10	65.35	67.10	67.25	67.14	703897	472.62	3950	423192	60.12
PRAKASHSTL	EQ	20-Jun-2023	4.75	4.75	4.80	4.60	4.70	4.65	4.66	588856	27.46	801	386538	65.64
PRECAM	EQ	20-Jun-2023	195.25	196.60	201.95	192.00	194.00	194.85	196.95	969491	1909.40	14469	284012	29.29
PRECISION	SM	20-Jun-2023	36.30	36.00	36.30	35.30	36.30	36.30	35.87	12000	4.30	6	12000	100.00
PRECOT	EQ	20-Jun-2023	181.10	181.40	186.00	181.35	185.00	185.10	183.31	1919	3.52	78	1638	85.36
PRECWIRE	EQ	20-Jun-2023	86.00	86.65	87.15	84.45	86.00	85.90	85.75	282380	242.15	2607	130859	46.34
PREMEXPLN	EQ	20-Jun-2023	446.15	446.95	454.90	442.10	450.00	449.05	448.91	15678	70.38	984	10142	64.69
PREMIER	BE	20-Jun-2023	2.75	2.85	2.85	2.85	2.85	2.85	2.85	2266	0.06	5	-	-
PREMIERPOL	EQ	20-Jun-2023	94.55	95.90	96.00	91.65	92.00	92.85	94.16	17170	16.17	353	11362	66.17
PRESTIGE	EQ	20-Jun-2023	569.15	570.90	579.65	562.00	578.00	578.00	572.72	290412	1663.24	8062	97975	33.74
PRICOLLTD	EQ	20-Jun-2023	236.05	236.45	238.35	233.50	234.00	233.75	234.77	519207	1218.94	7099	337998	65.10
PRIMESECU	EQ	20-Jun-2023	125.30	126.00	126.50	123.55	126.00	125.85	125.19	68481	85.73	431	59967	87.57
PRINCEPIPE	EQ	20-Jun-2023	671.80	665.00	669.90	661.00	666.00	664.50	664.62	141619	941.23	6915	63188	44.62
PRITI	EQ	20-Jun-2023	164.45	165.10	166.45	160.30	163.75	162.95	164.20	18749	30.79	850	12436	66.33
PRITIKA	SM	20-Jun-2023	32.00	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
PRITIKAUTO	EQ	20-Jun-2023	17.75	17.70	17.95	17.20	17.45	17.35	17.44	221377	38.62	1140	158622	71.65
PRIVISCL	EQ	20-Jun-2023	1101.25	1101.50	1113.55	1092.35	1108.00	1102.20	1102.52	12148	133.93	1412	8255	67.95
PROLIFE	SM	20-Jun-2023	248.05	254.00	257.95	254.00	257.95	257.95	256.23	2000	5.12	4	2000	100.00
PROPEQUITY	SM	20-Jun-2023	150.80	147.60	154.25	147.60	152.00	151.95	152.09	36000	54.75	25	30000	83.33
PROV	SM	20-Jun-2023	1077.85	1125.00	1160.00	1080.00	1120.00	1124.00	1122.17	11840	132.86	66	6080	51.35
PROZONINTU	EQ	20-Jun-2023	24.05	24.40	24.40	23.45	24.00	23.95	23.91	319699	76.44	1164	209433	65.51
PRSMJOHNSN	EQ	20-Jun-2023	127.80	126.85	129.70	126.85	128.60	129.00	128.61	127750	164.29	3250	70697	55.34
PRUDENT	EQ	20-Jun-2023	919.20	924.00	930.00	912.75	922.00	918.20	923.13	10651	98.32	2079	4652	43.68
PSB	EQ	20-Jun-2023	31.25	31.30	31.60	31.00	31.45	31.40	31.31	1461021	457.42	4510	394079	26.97
PSPPROJECT	EQ	20-Jun-2023	745.15	749.00	778.00	742.50	776.00	773.20	765.77	198244	1518.10	11845	88340	44.56
PSUBANKICI	EQ	20-Jun-2023	41.09	41.34	41.34	40.89	41.15	41.13	40.98	23583	9.66	94	14478	61.39
PSUBNKBEES	EQ	20-Jun-2023	45.32	45.32	45.61	45.13	45.44	45.42	45.35	588630	266.94	2692	434211	73.77
PTC	EQ	20-Jun-2023	114.75	115.90	120.80	114.15	119.45	119.75	117.73	5626389	6624.15	27563	2829813	50.30
PTCIL	EQ	20-Jun-2023	4032.35	4048.00	4297.65	3955.00	4220.00	4212.20	4166.71	17679	736.63	3506	7332	41.47
PTL	EQ	20-Jun-2023	33.70	33.95	34.00	33.55	33.75	33.85	33.81	79654	26.93	777	54124	67.95
PULZ	SM	20-Jun-2023	71.40	74.90	74.95	74.90	74.95	74.95	74.92	10000	7.49	5	8000	80.00
PUNJABCHEM	EQ	20-Jun-2023	894.10	891.00	905.25	871.95	892.00	893.65	885.83	23477	207.97	2384	11278	48.04
PURVA	EQ	20-Jun-2023	91.35	91.90	97.95	91.00	97.15	96.70	95.69	1143775	1094.50	7952	499461	43.67
PVP	BE	20-Jun-2023	11.85	11.95	12.10	11.70	11.95	12.00	11.96	83160	9.95	183	-	-
PVRINOX	EQ	20-Jun-2023	1422.95	1422.90	1430.70	1391.05	1400.00	1401.60	1403.21	729427	10235.37	37979	308969	42.36
QFIL	SM	20-Jun-2023	95.25	98.00	98.00	88.60	88.60	90.65	94.13	20000	18.83	10	16000	80.00
QGOLDHALF	EQ	20-Jun-2023	50.30	50.30	50.30	50.16	50.24	50.28	50.25	19678	9.89	190	15567	79.11
QMSMEDI	SM	20-Jun-2023	153.95	154.90	154.90	149.60	150.00	150.00	152.42	5000	7.62	5	3000	60.00
QNIFTY	EQ	20-Jun-2023	1995.83	1994.00	2004.00	1985.99	2003.00	2002.85	1990.71	104	2.07	40	23	22.12
QUADPRO	SM	20-Jun-2023	5.85	6.00	6.00	6.00	6.00	6.00	6.00	12000	0.72	1	12000	100.00
QUESS	EQ	20-Jun-2023	433.75	433.75	444.80	430.80	433.10	434.85	437.44	312670	1367.75	9919	124667	39.87
QUICKHEAL	EQ	20-Jun-2023	160.35	160.05	163.35	159.25	162.80	161.75	161.86	38125	61.71	1374	17794	46.67
QUICKTOUCH	SM	20-Jun-2023	125.60	119.55	125.50	119.55	123.05	123.00	122.67	64000	78.51	32	46000	71.88
RACE	EQ	20-Jun-2023	279.45	283.65	283.65	274.05	275.10	276.40	277.71	19889	55.23	620	12269	61.69
RADAAN	EQ	20-Jun-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	18352	0.35	24	18352	100.00
RADHIKAJWE	EQ	20-Jun-2023	39.10	39.10	40.50	38.30	38.55	38.50	39.03	1122528	438.17	2082	423531	37.73
RADIANTCMS	EQ	20-Jun-2023	91.95	92.45	92.80	91.20	92.00	91.95	91.99	438628	403.51	2235	385710	87.94
RADICO	EQ	20-Jun-2023	1197.40	1193.00	1240.00	1193.00	1208.90	1211.70	1220.20	351673	4291.12	31098	141908	40.35
RADIOCITY	BE	20-Jun-2023	11.15	11.15	11.20	11.05	11.20	11.10	11.10	81379	9.03	153	-	-
RADIOCITY	P1	20-Jun-2023	89.00	89.00	89.50	88.25	89.00	89.00	89.00	51595	45.92	47	51595	100.00
RAILTEL	EQ	20-Jun-2023	128.70	128.45	130.80	126.60	130.60	130.20	128.83	1987101	2560.03	10806	676031	34.02
RAIN	EQ	20-Jun-2023	172.90	172.00	173.80	170.65	171.80	171.75	171.97	2402845	4132.19	17179	691578	28.78
RAINBOW	EQ	20-Jun-2023	960.10	960.05	979.40	951.05	966.50	970.00	969.65	199664	1936.04	23677	122067	61.14
RAJESHEXPO	EQ	20-Jun-2023	566.40	573.95	583.95	555.05	562.00	564.30	563.76	3279008	18485.68	47478	733222	22.36
RAJMET	BE	20-Jun-2023	9.35	9.50	9.50	9.30	9.40	9.35	9.35	545188	51.00	700	-	-
RAJRATAN	EQ	20-Jun-2023	822.05	826.00	882.00	822.95	858.00	859.95	862.22	283524	2444.60	20344	78770	27.78
RAJRILTD	BE	20-Jun-2023	67.80	69.15	69.15	69.15	69.15	69.15	69.15	3693	2.55	95	-	-
RAJSREESUG	EQ	20-Jun-2023	39.60	39.05	40.40	38.80	39.80	39.85	39.61	59140	23.42	472	31301	52.93
RAJTV	BE	20-Jun-2023	48.40	48.90	48.90	47.10	47.95	47.25	47.40	3057	1.45	69	-	-
RALLIS	EQ	20-Jun-2023	193.80	193.70	195.05	192.90	195.00	194.80	194.41	261672	508.72	3810	141587	54.11
RAMANEWS	EQ	20-Jun-2023	13.20	13.35	13.60	13.15	13.40	13.40	13.45	54384	7.32	226	38523	70.84
RAMAPHO	EQ	20-Jun-2023	210.80	212.00	246.00	211.10	238.00	233.20	232.01	352765	818.45	13754	86782	24.60
RAMASTEEL	EQ	20-Jun-2023	38.20	38.10	38.75	38.10	38.25	38.30	38.33	2134142	817.95	3271	1035632	48.53
RAMCOCEM	EQ	20-Jun-2023	934.80	934.95	939.60	925.00	927.45	927.50	930.57	362938	3377.41	11515	222250	61.24
RAMCOIND	EQ	20-Jun-2023	168.30	167.00	170.80	167.00	168.50	168.90	168.90	119102	201.17	3504	61837	51.92
RAMCOSYS	EQ	20-Jun-2023	257.30	255.00	266.30	255.00	262.85	263.40	263.49	183228	482.79	6177	95075	51.89
RAMKY	EQ	20-Jun-2023	364.65	365.45	369.90	361.10	365.10	365.15	364.85	55009	200.70	3382	31227	56.77
RAMRAT	EQ	20-Jun-2023	284.90	286.70	294.40	284.10	291.10	292.20	289.46	87988	254.69	2410	51482	58.51
RANASUG	EQ	20-Jun-2023	23.95	23.85	24.90	23.50	24.50	24.40	24.26	1242696	301.52	3812	398467	32.06
RANEENGINE	BE	20-Jun-2023	270.20	270.95	283.70	270.95	283.70	283.70	281.18	8333	23.43	204	-	-
RANEHOLDIN	EQ	20-Jun-2023	1006.50	1016.55	1094.65	1010.85	1085.00	1083.25	1073.30	125941	1351.73	9809	43324	34.40
RATEGAIN	EQ	20-Jun-2023	393.60	394.65	415.70	393.55	410.00	410.75	409.71	1369089	5609.32	26792	727909	53.17
RATNAMANI	EQ	20-Jun-2023	2326.00	2326.00	2340.80	2305.00	2325.00	2327.55	2329.79	9889	230.39	1715	4519	45.70
RAYMOND	EQ	20-Jun-2023	1731.35	1737.05	1755.00	1722.10	1743.00	1746.70	1743.04	176364	3074.09	13241	61858	35.07
RBA	EQ	20-Jun-2023	113.60	114.05	115.40	113.50	114.65	115.05	114.35	1836877	2100.48	9794	980279	53.37
RBL	EQ	20-Jun-2023	769.40	770.00	818.00	769.60	780.00	779.70	796.54	136279	1085.51	11598	37751	27.70
RBLBANK	EQ	20-Jun-2023	171.95	171.15	174.85	170.45	172.80	172.65	172.57	5482575	9461.19	25116	1022198	18.64
RBMINFRA	SM	20-Jun-2023	59.25	59.00	59.50	57.35	57.35	57.35	58.48	24000	14.04	8	24000	100.00
RCF	EQ	20-Jun-2023	108.60	108.85	113.70	107.90	111.30	111.35	111.77	10459924	11690.87	38778	2636145	25.20
RCOM	BE	20-Jun-2023	1.05	1.05	1.10	1.00	1.10	1.05	1.01	15031894	152.24	4454	-	-
RECLTD	EQ	20-Jun-2023	153.85	153.95	161.00	153.30	161.00	159.80	157.12	15061901	23665.11	76691	8433309	55.99
RECLTD	N2	20-Jun-2023	1115.60	1124.00	1126.00	1115.10	1115.10	1115.10	1120.60	56	0.63	5	31	55.36
RECLTD	N8	20-Jun-2023	1045.05	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	330	3.45	1	330	100.00
RECLTD	N9	20-Jun-2023	1194.97	1194.00	1200.00	1194.00	1194.25	1194.25	1194.13	325	3.88	5	175	53.85
RECLTD	NI	20-Jun-2023	1090.14	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	260	2.84	6	260	100.00
REDINGTON	EQ	20-Jun-2023	187.20	187.80	190.30	185.20	189.50	189.05	188.34	996612	1877.07	17325	495100	49.68
REFEX	EQ	20-Jun-2023	550.45	545.05	553.05	523.10	535.00	533.50	536.63	193855	1040.28	7042	92649	47.79
RELAXO	EQ	20-Jun-2023	909.30	910.00	923.65	909.30	914.00	914.15	916.05	78612	720.13	6587	31794	40.44
RELCAPITAL	BE	20-Jun-2023	9.00	8.90	9.30	8.90	9.20	9.10	9.11	523364	47.70	839	-	-
RELCHEMQ	EQ	20-Jun-2023	186.10	186.00	188.90	179.95	181.20	182.20	184.53	14119	26.05	588	7285	51.60
RELIANCE	EQ	20-Jun-2023	2551.80	2547.55	2564.00	2535.00	2561.50	2557.10	2548.60	3194085	81404.55	119189	2150522	67.33
RELIGARE	EQ	20-Jun-2023	169.25	170.50	176.90	169.90	170.00	171.20	172.25	3223462	5552.38	15794	1976591	61.32
RELINFRA	EQ	20-Jun-2023	150.75	151.85	152.20	145.35	146.05	146.50	148.60	3101771	4609.11	15682	1552531	50.05
REMSONSIND	EQ	20-Jun-2023	243.90	242.90	246.95	234.15	235.25	237.30	240.17	5862	14.08	330	4310	73.52
REMUS	SM	20-Jun-2023	2835.20	2895.00	3022.00	2895.00	3018.00	3015.40	2968.79	8900	264.22	74	6200	69.66
RENUKA	EQ	20-Jun-2023	43.35	43.25	44.65	42.95	44.45	44.25	43.87	12077903	5298.68	19797	5144770	42.60
REPCOHOME	EQ	20-Jun-2023	286.40	288.30	299.90	286.00	298.20	297.95	295.90	223301	660.75	4802	119603	53.56
REPL	EQ	20-Jun-2023	170.20	172.45	172.50	168.65	169.00	169.55	169.96	10045	17.07	252	7624	75.90
REPRO	EQ	20-Jun-2023	566.50	575.00	582.00	562.20	573.65	577.05	573.32	66203	379.56	2479	25163	38.01
RESPONIND	EQ	20-Jun-2023	171.55	171.90	173.20	167.45	171.00	170.10	169.22	179666	304.03	2096	13522	7.53
REVATHI	EQ	20-Jun-2023	1741.20	1735.00	1793.00	1727.80	1793.00	1786.10	1766.82	3060	54.06	767	1646	53.79
REXPIPES	SM	20-Jun-2023	51.95	54.50	54.50	54.50	54.50	54.50	54.50	56000	30.52	13	52000	92.86
RGL	EQ	20-Jun-2023	89.20	90.90	97.80	90.50	97.80	97.25	94.65	216623	205.03	3439	89202	41.18
RHFL	EQ	20-Jun-2023	3.50	3.50	3.50	3.35	3.40	3.35	3.37	3321212	111.91	1710	1741281	52.43
RHIM	EQ	20-Jun-2023	675.55	674.85	677.90	665.10	670.80	670.50	670.59	99506	667.27	6794	50788	51.04
RHL	EQ	20-Jun-2023	97.20	97.80	99.40	95.40	97.15	96.10	97.49	8798	8.58	99	7085	80.53
RICOAUTO	EQ	20-Jun-2023	89.15	89.50	102.25	89.50	100.50	99.75	97.80	11690509	11433.73	49884	3429071	29.33
RIIL	EQ	20-Jun-2023	970.80	970.25	985.00	966.10	974.00	973.85	975.31	416667	4063.78	13713	62547	15.01
RILINFRA	SM	20-Jun-2023	126.05	119.75	126.05	119.75	119.75	119.75	119.94	37800	45.34	72	34900	92.33
RITCO	EQ	20-Jun-2023	169.55	171.55	172.50	167.00	172.50	170.80	170.74	4114	7.02	493	1567	38.09
RITES	EQ	20-Jun-2023	393.75	394.25	394.30	384.60	385.80	386.25	387.96	676345	2623.97	12736	323648	47.85
RKEC	EQ	20-Jun-2023	53.35	54.00	54.60	53.30	53.80	53.75	53.84	27703	14.91	328	20535	74.13
RKFORGE	EQ	20-Jun-2023	432.00	432.50	477.65	430.20	458.00	458.95	456.05	3594964	16394.95	61323	1144987	31.85
RMDRIP	SM	20-Jun-2023	44.20	44.20	44.20	44.20	44.20	44.20	44.20	2000	0.88	1	2000	100.00
RML	EQ	20-Jun-2023	621.55	624.70	663.00	624.40	649.00	642.65	647.53	145260	940.60	10425	51572	35.50
RNAVAL	BZ	20-Jun-2023	2.15	2.15	2.15	2.05	2.10	2.15	2.06	2533181	52.13	763	-	-
ROHLTD	EQ	20-Jun-2023	329.55	330.55	344.60	330.00	331.00	332.10	336.76	119738	403.23	5406	63069	52.67
ROLEXRINGS	EQ	20-Jun-2023	2042.15	2048.00	2265.00	2035.00	2228.00	2219.30	2192.99	290601	6372.86	28606	85440	29.40
ROLLT	EQ	20-Jun-2023	1.75	1.75	1.80	1.60	1.60	1.60	1.67	2885673	48.33	1233	1404445	48.67
ROML	EQ	20-Jun-2023	41.80	41.40	43.45	41.35	42.10	42.75	42.45	1907	0.81	83	1153	60.46
ROSSARI	EQ	20-Jun-2023	848.35	850.00	857.00	840.05	841.00	842.45	844.52	136491	1152.69	4288	114207	83.67
ROSSELLIND	EQ	20-Jun-2023	321.10	321.70	336.80	315.35	332.00	331.60	329.24	96711	318.41	4244	39412	40.75
ROTO	EQ	20-Jun-2023	775.60	783.00	791.10	772.00	778.00	776.80	779.09	85124	663.20	5408	40283	47.32
ROUTE	EQ	20-Jun-2023	1573.45	1575.95	1645.40	1568.05	1643.00	1642.15	1620.76	625935	10144.92	32065	212422	33.94
RPGLIFE	EQ	20-Jun-2023	913.35	914.95	949.80	912.70	935.00	932.05	937.01	86842	813.72	7695	17675	20.35
RPOWER	EQ	20-Jun-2023	15.70	15.70	15.80	15.05	15.30	15.30	15.28	102811556	15709.48	76311	21793095	21.20
RPPINFRA	EQ	20-Jun-2023	58.20	59.20	60.50	57.40	57.80	57.70	59.00	412056	243.11	3609	228821	55.53
RPPL	EQ	20-Jun-2023	162.65	162.50	163.00	159.00	161.15	161.45	160.41	13297	21.33	364	7844	58.99
RPSGVENT	EQ	20-Jun-2023	448.50	449.10	460.00	448.05	454.00	453.95	453.79	25718	116.71	1612	16844	65.49
RSSOFTWARE	BE	20-Jun-2023	37.25	37.45	38.00	36.15	37.30	37.35	37.02	50024	18.52	256	-	-
RSWM	EQ	20-Jun-2023	208.75	209.60	214.90	208.70	209.65	209.50	211.13	115061	242.93	3476	57742	50.18
RSYSTEMS	EQ	20-Jun-2023	404.15	400.00	403.90	387.15	393.00	393.50	394.44	235707	929.73	5335	147496	62.58
RTNINDIA	EQ	20-Jun-2023	38.30	38.45	38.55	37.95	38.15	38.15	38.14	547777	208.94	3224	337999	61.70
RTNPOWER	EQ	20-Jun-2023	4.15	4.15	4.15	3.95	4.05	4.05	4.06	11142685	451.86	4906	6774752	60.80
RUBYMILLS	EQ	20-Jun-2023	207.35	208.10	224.50	208.10	215.50	217.10	218.63	165379	361.57	5514	60144	36.37
RUCHINFRA	BE	20-Jun-2023	8.65	8.70	8.75	8.40	8.60	8.50	8.59	89451	7.68	320	-	-
RUCHIRA	EQ	20-Jun-2023	113.85	113.85	115.00	113.50	114.60	114.50	114.28	28504	32.57	677	15669	54.97
RUPA	EQ	20-Jun-2023	266.95	267.45	273.80	267.00	271.80	271.65	271.24	193172	523.95	6242	90708	46.96
RUSHIL	EQ	20-Jun-2023	309.10	310.00	313.85	308.05	309.00	310.65	311.25	56039	174.42	2363	32574	58.13
RUSTOMJEE	EQ	20-Jun-2023	553.80	554.00	555.95	532.35	549.00	547.90	544.85	102903	560.67	2894	62074	60.32
RVHL	EQ	20-Jun-2023	25.90	25.55	25.90	25.55	25.75	25.75	25.66	5660	1.45	40	3925	69.35
RVNL	EQ	20-Jun-2023	124.45	118.00	124.40	118.00	123.20	122.70	121.40	26873495	32625.10	106189	5791225	21.55
S&SPOWER	EQ	20-Jun-2023	41.50	43.55	43.55	43.55	43.55	43.55	43.55	2258	0.98	22	2258	100.00
SABAR	SM	20-Jun-2023	14.50	13.70	13.70	13.50	13.50	13.55	13.56	40000	5.43	4	40000	100.00
SABTN	BE	20-Jun-2023	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1014	0.01	2	-	-
SADBHAV	BE	20-Jun-2023	11.60	11.35	11.80	11.30	11.60	11.45	11.43	132611	15.16	368	-	-
SADBHIN	BE	20-Jun-2023	4.35	4.35	4.35	4.15	4.15	4.15	4.20	122292	5.14	209	-	-
SADHNANIQ	EQ	20-Jun-2023	133.00	134.80	134.80	130.50	131.40	131.20	132.00	76862	101.46	2115	50826	66.13
SAFARI	EQ	20-Jun-2023	3025.05	3025.00	3025.00	2889.95	2960.00	2949.15	2974.66	24399	725.79	4245	17669	72.42
SAGARDEEP	EQ	20-Jun-2023	21.10	21.15	21.40	21.00	21.10	21.30	21.18	8750	1.85	138	5661	64.70
SAGCEM	EQ	20-Jun-2023	222.55	221.00	222.00	218.10	222.00	220.85	219.54	56465	123.96	1894	33644	59.58
SAH	EQ	20-Jun-2023	89.90	87.40	92.00	87.40	91.50	91.30	90.13	145764	131.38	1141	102030	70.00
SAHANA	ST	20-Jun-2023	153.00	146.70	159.45	145.35	155.25	156.15	150.58	294000	442.69	230	193000	65.65
SAHYADRI	EQ	20-Jun-2023	403.40	402.05	405.30	393.00	395.05	397.35	399.41	5580	22.29	570	3511	62.92
SAIL	EQ	20-Jun-2023	85.90	85.75	87.05	85.35	86.10	86.00	86.26	18507799	15965.35	36691	5675578	30.67
SAKAR	EQ	20-Jun-2023	255.25	256.70	259.65	254.60	256.40	257.75	257.61	17856	46.00	1149	11822	66.21
SAKHTISUG	EQ	20-Jun-2023	25.80	25.50	26.30	25.40	26.05	25.95	25.87	681349	176.30	1640	296590	43.53
SAKSOFT	EQ	20-Jun-2023	309.90	318.00	325.35	314.50	325.35	325.35	320.21	457341	1464.44	8881	256505	56.09
SAKUMA	EQ	20-Jun-2023	14.30	14.25	14.45	14.00	14.15	14.05	14.17	349534	49.53	930	239368	68.48
SALASAR	EQ	20-Jun-2023	49.35	49.05	50.30	48.55	49.15	49.10	49.21	717215	352.97	3089	390312	54.42
SALONA	EQ	20-Jun-2023	275.60	282.90	282.90	268.30	269.15	270.85	274.44	4160	11.42	698	2348	56.44
SALSTEEL	EQ	20-Jun-2023	16.20	16.20	17.40	16.20	16.75	16.70	16.80	305036	51.24	1096	175987	57.69
SALZERELEC	EQ	20-Jun-2023	361.10	367.35	368.85	355.10	363.25	365.45	362.80	171544	622.36	5248	78147	45.56
SAMBHAAV	EQ	20-Jun-2023	3.05	3.00	3.10	3.00	3.05	3.05	3.05	6092	0.19	48	4591	75.36
SANDESH	EQ	20-Jun-2023	920.35	929.00	929.00	916.00	918.05	921.80	919.10	520	4.78	154	332	63.85
SANDHAR	EQ	20-Jun-2023	303.35	302.50	309.70	297.25	304.50	303.75	306.00	253160	774.67	10499	101394	40.05
SANGAMIND	EQ	20-Jun-2023	308.20	307.00	317.55	306.75	314.95	314.90	311.70	73201	228.17	3646	39455	53.90
SANGHIIND	EQ	20-Jun-2023	69.25	69.75	70.45	67.50	68.20	68.10	69.55	879787	611.91	1621	717941	81.60
SANGHVIMOV	EQ	20-Jun-2023	466.55	468.60	478.00	458.00	464.00	462.25	467.43	128328	599.84	5415	41326	32.20
SANGINITA	EQ	20-Jun-2023	18.55	18.55	18.85	18.40	18.55	18.50	18.60	24074	4.48	160	19137	79.49
SANOFI	EQ	20-Jun-2023	6846.00	6844.00	6845.00	6771.05	6800.05	6810.40	6800.15	10935	743.60	3146	5952	54.43
SANSERA	EQ	20-Jun-2023	846.50	847.35	852.55	827.00	833.95	830.60	836.70	97671	817.21	6555	59088	60.50
SAPPHIRE	EQ	20-Jun-2023	1374.90	1368.00	1409.00	1367.20	1386.00	1386.75	1381.48	17664	244.02	2659	7460	42.23
SARDAEN	EQ	20-Jun-2023	1411.35	1409.75	1423.95	1385.50	1390.15	1392.20	1398.72	32869	459.75	4134	17333	52.73
SAREGAMA	EQ	20-Jun-2023	340.40	340.40	379.95	340.40	374.90	374.65	370.74	2009820	7451.27	48157	489489	24.35
SARLAPOLY	EQ	20-Jun-2023	39.80	39.80	40.40	39.80	40.15	40.10	40.16	79357	31.87	608	52591	66.27
SARVESHWAR	EQ	20-Jun-2023	72.70	73.90	73.95	72.10	73.00	72.85	72.69	8931	6.49	168	4011	44.91
SASKEN	EQ	20-Jun-2023	849.25	849.25	904.50	849.25	886.90	882.00	882.52	35347	311.95	3284	16164	45.73
SASTASUNDR	EQ	20-Jun-2023	288.30	289.80	291.55	277.70	282.10	282.05	285.35	23805	67.93	2129	13313	55.93
SATIA	EQ	20-Jun-2023	112.95	112.95	116.90	112.00	113.00	113.45	114.34	446733	510.79	3975	265023	59.32
SATIN	EQ	20-Jun-2023	170.45	170.50	175.15	170.50	173.00	172.80	173.23	571945	990.80	8902	210524	36.81
SATINDLTD	EQ	20-Jun-2023	75.55	74.30	82.40	74.30	80.40	80.55	80.25	1035787	831.23	7151	475323	45.89
SBC	BE	20-Jun-2023	20.00	19.80	20.50	19.50	20.00	20.10	20.03	373610	74.85	914	-	-
SBCL	EQ	20-Jun-2023	635.70	636.00	666.75	630.10	657.90	657.90	657.32	156633	1029.58	10061	62357	39.81
SBGLP	EQ	20-Jun-2023	222.35	221.35	234.95	220.10	226.00	226.10	225.30	37227	83.87	871	12864	34.56
SBICARD	EQ	20-Jun-2023	905.45	903.00	904.00	890.50	893.00	893.80	894.43	1160812	10382.70	34894	739600	63.71
SBIETFCON	EQ	20-Jun-2023	82.97	82.94	83.46	82.70	83.19	83.12	82.93	2852	2.37	62	2046	71.74
SBIETFIT	EQ	20-Jun-2023	300.43	300.30	303.74	299.56	303.74	302.84	301.84	5097	15.39	185	3782	74.20
SBIETFPB	EQ	20-Jun-2023	224.60	224.24	225.84	223.00	225.84	225.33	223.93	12383	27.73	73	10623	85.79
SBIETFQLTY	EQ	20-Jun-2023	162.91	162.30	163.20	162.01	163.18	163.14	162.53	1023	1.66	33	781	76.34
SBILIFE	EQ	20-Jun-2023	1280.50	1281.85	1306.80	1280.50	1291.45	1295.35	1297.06	1474323	19122.93	76541	605142	41.05
SBIN	EQ	20-Jun-2023	568.85	568.85	569.45	562.55	568.00	567.40	565.75	14549152	82311.66	216416	5173041	35.56
SCAPDVR	BE	20-Jun-2023	16.30	16.20	16.55	15.50	16.50	16.15	15.83	223722	35.42	380	-	-
SCHAEFFLER	EQ	20-Jun-2023	3177.40	3155.00	3246.00	3155.00	3243.00	3233.50	3215.58	123299	3964.77	19436	59608	48.34
SCHAND	EQ	20-Jun-2023	196.55	193.90	195.75	192.05	192.75	192.60	193.29	45517	87.98	1458	29764	65.39
SCHNEIDER	EQ	20-Jun-2023	243.00	243.25	244.80	238.55	241.10	241.20	241.34	382881	924.05	5843	180041	47.02
SCI	EQ	20-Jun-2023	104.05	104.00	106.00	103.40	104.75	104.65	104.59	1009981	1056.30	5683	371118	36.75
SCPL	EQ	20-Jun-2023	435.65	439.40	446.90	435.00	435.00	436.55	439.52	7305	32.11	1761	3176	43.48
SDBL	EQ	20-Jun-2023	258.40	260.05	265.00	258.20	260.20	260.65	261.45	684895	1790.64	11735	350015	51.10
SDL24BEES	EQ	20-Jun-2023	113.97	114.00	114.14	113.82	114.00	114.00	113.89	452610	515.46	32	273562	60.44
SDL26BEES	EQ	20-Jun-2023	113.56	113.60	113.78	113.55	113.55	113.57	113.59	60580	68.81	25	60562	99.97
SEAMECLTD	EQ	20-Jun-2023	623.95	623.95	631.00	606.00	606.00	608.25	613.83	38210	234.55	2747	28339	74.17
SECL	SM	20-Jun-2023	27.35	28.35	28.70	28.35	28.70	28.70	28.63	156250	44.73	20	131250	84.00
SECURCRED	EQ	20-Jun-2023	23.30	23.45	24.15	23.00	23.95	24.00	23.98	1968598	472.08	817	1854564	94.21
SECURKLOUD	EQ	20-Jun-2023	39.20	39.20	39.55	38.05	39.45	39.00	38.83	30223	11.74	407	18856	62.39
SEJALLTD	BE	20-Jun-2023	236.35	241.95	241.95	232.50	236.00	236.00	236.35	2209	5.22	22	-	-
SELAN	EQ	20-Jun-2023	318.30	321.50	328.10	317.50	321.00	322.95	322.84	124041	400.45	5091	66525	53.63
SELMC	BE	20-Jun-2023	154.55	151.45	151.45	151.45	151.45	151.45	151.45	1834	2.78	65	-	-
SEPC	EQ	20-Jun-2023	9.10	9.20	9.55	9.05	9.55	9.55	9.32	3079775	287.01	1663	1849254	60.05
SEPOWER	BE	20-Jun-2023	20.50	20.00	20.00	19.50	19.50	19.50	19.55	29074	5.68	155	-	-
SEQUENT	EQ	20-Jun-2023	78.80	79.75	83.00	79.55	81.10	81.30	81.78	6381603	5218.80	27941	1381966	21.66
SERVOTECH	BE	20-Jun-2023	182.60	191.70	191.70	190.85	191.70	191.70	191.63	351016	672.67	2011	-	-
SESHAPAPER	EQ	20-Jun-2023	277.40	279.85	283.85	276.45	281.70	281.40	280.08	48022	134.50	2021	24485	50.99
SETCO	BE	20-Jun-2023	6.90	6.85	7.00	6.75	7.00	6.95	6.88	47071	3.24	145	-	-
SETF10GILT	EQ	20-Jun-2023	217.32	216.86	217.30	216.60	216.60	216.66	217.06	3843	8.34	26	3113	81.00
SETFGOLD	EQ	20-Jun-2023	51.85	52.09	52.09	51.77	51.84	51.93	51.90	416201	216.01	1365	346559	83.27
SETFNIF50	EQ	20-Jun-2023	194.73	194.65	195.44	193.72	195.44	195.28	194.44	162488	315.93	1964	102765	63.24
SETFNIFBK	EQ	20-Jun-2023	440.62	441.19	441.60	437.49	441.50	441.35	438.78	167188	733.59	1457	152191	91.03
SETFNN50	EQ	20-Jun-2023	458.28	457.12	461.29	456.91	459.64	458.98	458.92	25045	114.94	334	17476	69.78
SEYAIND	BE	20-Jun-2023	23.30	23.30	23.85	22.50	23.80	23.65	23.19	7472	1.73	46	-	-
SFL	EQ	20-Jun-2023	1196.65	1196.65	1226.25	1188.00	1200.00	1196.80	1205.79	60958	735.03	7181	21754	35.69
SGBAPR28I	GB	20-Jun-2023	5898.48	5898.00	5950.00	5890.00	5900.00	5899.79	5905.67	608	35.91	65	536	88.16
SGBAUG24	GB	20-Jun-2023	5932.38	5927.00	5992.99	5925.00	5992.99	5931.33	5931.99	189	11.21	29	181	95.77
SGBAUG27	GB	20-Jun-2023	5921.10	5921.10	6222.00	5921.10	6040.00	6040.00	6028.39	53	3.20	16	35	66.04
SGBAUG28V	GB	20-Jun-2023	5925.53	5925.53	5968.00	5890.00	5890.00	5898.55	5918.32	1054	62.38	182	835	79.22
SGBAUG29V	GB	20-Jun-2023	5899.99	5899.99	5944.00	5895.00	5910.00	5907.77	5903.52	217	12.81	36	194	89.40
SGBAUG30	GB	20-Jun-2023	5915.79	5950.00	6000.00	5840.00	5916.01	5924.64	5926.06	542	32.12	133	366	67.53
SGBD29VIII	GB	20-Jun-2023	5878.49	5886.00	5904.99	5861.00	5880.00	5888.14	5880.11	148	8.70	34	122	82.43
SGBDC27VII	GB	20-Jun-2023	5920.00	5860.00	5919.00	5860.00	5880.00	5880.00	5889.24	50	2.94	10	40	80.00
SGBDE30III	GB	20-Jun-2023	5929.07	5945.00	6175.00	5901.00	5909.30	5913.79	5923.51	1036	61.37	203	765	73.84
SGBDEC2513	GB	20-Jun-2023	5910.00	5880.00	5996.00	5880.00	5995.95	5995.95	5918.66	15	0.89	4	11	73.33
SGBDEC26	GB	20-Jun-2023	5925.00	5999.90	6000.00	5999.90	6000.00	6000.00	5999.91	23	1.38	4	23	100.00
SGBFEB24	GB	20-Jun-2023	5941.00	5930.00	5930.00	5911.00	5911.00	5911.00	5918.13	8	0.47	3	8	100.00
SGBFEB27	GB	20-Jun-2023	5965.00	5965.00	5965.00	5965.00	5965.00	5965.00	5965.00	2	0.12	2	2	100.00
SGBFEB29XI	GB	20-Jun-2023	5885.01	5900.00	5907.00	5886.00	5886.00	5886.00	5897.53	36	2.12	11	36	100.00
SGBJ28VIII	GB	20-Jun-2023	5929.50	5929.50	5929.50	5900.00	5900.00	5900.00	5907.93	145	8.57	7	145	100.00
SGBJAN26	GB	20-Jun-2023	5980.00	5876.00	5990.00	5800.00	5990.00	5990.00	5833.74	19	1.11	5	19	100.00
SGBJAN29IX	GB	20-Jun-2023	5909.73	5909.73	5955.00	5900.00	5906.00	5903.39	5913.01	544	32.17	53	464	85.29
SGBJAN29X	GB	20-Jun-2023	5895.22	5890.00	5891.01	5890.00	5891.01	5891.01	5890.87	47	2.77	4	47	100.00
SGBJAN30IX	GB	20-Jun-2023	5924.99	5925.00	5925.00	5801.00	5888.01	5891.38	5885.45	954	56.15	80	790	82.81
SGBJU29III	GB	20-Jun-2023	5869.99	5869.99	5877.00	5860.00	5875.00	5875.00	5866.55	278	16.31	52	276	99.28
SGBJUL27	GB	20-Jun-2023	5865.11	5865.11	5939.99	5865.11	5939.99	5939.99	5880.21	124	7.29	3	99	79.84
SGBJUL28IV	GB	20-Jun-2023	5909.15	5900.00	5918.00	5888.00	5890.00	5890.00	5896.00	221	13.03	32	219	99.10
SGBJUL29IV	GB	20-Jun-2023	5896.09	5900.00	5900.00	5891.00	5895.00	5896.03	5895.96	125	7.37	22	108	86.40
SGBJUN27	GB	20-Jun-2023	5977.86	5968.86	5968.86	5968.86	5968.86	5968.86	5968.86	5	0.30	1	5	100.00
SGBJUN28	GB	20-Jun-2023	5883.63	5883.63	5889.90	5860.00	5888.00	5888.00	5873.14	200	11.75	30	196	98.00
SGBJUN29II	GB	20-Jun-2023	5878.16	5850.00	5885.00	5850.00	5870.00	5870.00	5870.59	185	10.86	41	179	96.76
SGBJUN30	GB	20-Jun-2023	5931.12	5920.00	5989.80	5861.04	5910.95	5911.41	5920.51	351	20.78	92	256	72.93
SGBMAR24	GB	20-Jun-2023	5930.45	5900.50	5950.00	5900.35	5900.35	5925.17	5908.52	38	2.25	10	38	100.00
SGBMAR25	GB	20-Jun-2023	5899.79	5890.00	5900.00	5860.00	5900.00	5894.54	5876.03	112	6.58	22	101	90.18
SGBMAR28X	GB	20-Jun-2023	5875.00	5871.00	5899.00	5871.00	5875.00	5875.00	5878.09	35	2.06	4	35	100.00
SGBMAR30X	GB	20-Jun-2023	5876.45	5870.40	5927.68	5870.00	5889.90	5889.90	5887.04	80	4.71	23	70	87.50
SGBMAR31IV	GB	20-Jun-2023	5886.81	5875.00	5948.97	5850.04	5895.00	5881.72	5879.36	1941	114.12	332	1564	80.58
SGBMAY25	GB	20-Jun-2023	5901.51	5901.51	5964.00	5858.00	5858.00	5954.35	5924.14	24	1.42	10	20	83.33
SGBMAY26	GB	20-Jun-2023	5996.99	5895.00	5989.95	5870.00	5985.00	5985.00	5908.00	10	0.59	6	10	100.00
SGBMAY28	GB	20-Jun-2023	5872.07	5872.05	5884.00	5860.11	5884.00	5884.00	5871.38	125	7.34	19	125	100.00
SGBMAY29I	GB	20-Jun-2023	5867.69	5859.00	5897.99	5850.00	5871.00	5862.27	5872.89	1371	80.52	122	1235	90.08
SGBMR29XII	GB	20-Jun-2023	5872.00	5861.10	5930.00	5860.00	5875.00	5871.63	5879.65	446	26.22	41	361	80.94
SGBN28VIII	GB	20-Jun-2023	5907.15	5900.00	5964.00	5900.00	5919.99	5916.41	5932.06	190	11.27	49	138	72.63
SGBNOV23	GB	20-Jun-2023	5999.00	5999.00	5999.00	5851.00	5915.63	5942.60	5895.71	318	18.75	25	251	78.93
SGBNOV24	GB	20-Jun-2023	5900.00	5865.05	5920.00	5865.05	5911.15	5911.15	5890.04	107	6.30	28	89	83.18
SGBNOV25VI	GB	20-Jun-2023	5901.00	5901.00	5901.00	5901.00	5901.00	5901.00	5901.00	5	0.30	1	5	100.00
SGBNV29VII	GB	20-Jun-2023	5867.07	5871.10	5894.00	5850.10	5861.00	5866.13	5867.79	255	14.96	47	186	72.94
SGBOC28VII	GB	20-Jun-2023	5867.74	5871.00	6001.00	5870.00	5945.00	5937.50	5928.83	166	9.84	28	141	84.94
SGBOCT25	GB	20-Jun-2023	5940.00	5940.00	5940.00	5856.11	5910.00	5910.00	5920.24	102	6.04	16	92	90.20
SGBOCT25IV	GB	20-Jun-2023	5856.45	5860.00	5939.99	5860.00	5939.99	5939.99	5923.99	10	0.59	5	10	100.00
SGBOCT26	GB	20-Jun-2023	5910.52	5912.00	5912.00	5912.00	5912.00	5912.00	5912.00	1	0.06	1	1	100.00
SGBOCT27	GB	20-Jun-2023	5898.98	5898.98	5898.98	5850.01	5885.00	5885.00	5892.49	34	2.00	6	34	100.00
SGBOCT27VI	GB	20-Jun-2023	5858.00	5865.00	5880.00	5861.08	5880.00	5880.00	5865.53	14	0.82	9	14	100.00
SGBSEP24	GB	20-Jun-2023	5921.25	5930.00	5930.00	5915.00	5915.00	5918.42	5918.62	58	3.43	4	58	100.00
SGBSEP27	GB	20-Jun-2023	5853.04	5860.01	5899.99	5860.01	5899.96	5894.98	5896.76	28	1.65	9	27	96.43
SGBSEP28VI	GB	20-Jun-2023	5890.00	5919.00	5925.00	5865.00	5918.90	5911.23	5897.71	263	15.51	64	219	83.27
SGBSEP29VI	GB	20-Jun-2023	5873.13	5888.00	5888.00	5865.00	5879.00	5873.63	5876.54	219	12.87	26	176	80.37
SGIL	EQ	20-Jun-2023	183.15	186.00	186.60	182.20	185.00	184.00	184.33	29699	54.74	1091	22519	75.82
SGL	EQ	20-Jun-2023	14.30	14.30	14.55	14.15	14.55	14.30	14.30	13716	1.96	161	10539	76.84
SHAHALLOYS	EQ	20-Jun-2023	42.10	42.40	42.70	41.55	42.70	42.35	42.01	20182	8.48	237	16237	80.45
SHAILY	EQ	20-Jun-2023	1628.75	1630.00	1687.00	1572.55	1650.00	1641.90	1629.84	38907	634.12	3909	14375	36.95
SHAKTIPUMP	EQ	20-Jun-2023	593.75	590.00	608.00	590.00	595.00	596.50	599.35	59238	355.04	4456	21337	36.02
SHALBY	EQ	20-Jun-2023	160.40	160.40	165.60	160.40	161.95	162.40	163.34	554512	905.75	8377	219624	39.61
SHALPAINTS	EQ	20-Jun-2023	150.20	150.95	150.95	148.00	149.75	149.65	149.56	44553	66.63	988	32369	72.65
SHANKARA	EQ	20-Jun-2023	720.00	727.70	734.00	713.45	719.05	721.60	722.52	50211	362.79	3543	20934	41.69
SHANTI	EQ	20-Jun-2023	16.50	17.25	17.50	16.50	17.00	17.00	17.03	7612	1.30	61	5164	67.84
SHANTIGEAR	EQ	20-Jun-2023	466.50	466.00	474.00	462.00	462.75	462.80	466.56	65275	304.55	3604	30525	46.76
SHARDACROP	EQ	20-Jun-2023	533.05	535.95	546.90	535.00	546.50	545.45	542.51	138753	752.75	6514	49877	35.95
SHARDAMOTR	EQ	20-Jun-2023	809.25	808.10	823.75	807.00	807.00	807.90	814.23	27145	221.02	3344	12858	47.37
SHAREINDIA	EQ	20-Jun-2023	1285.80	1290.00	1295.00	1284.10	1290.00	1288.30	1289.14	25981	334.93	1403	18677	71.89
SHAREINDIA	W1	20-Jun-2023	800.00	805.00	810.00	800.25	810.00	809.60	806.87	218	1.76	8	218	100.00
SHARIABEES	EQ	20-Jun-2023	413.20	416.00	416.00	406.59	415.13	413.14	411.84	1338	5.51	69	798	59.64
SHEMAROO	EQ	20-Jun-2023	158.50	158.50	175.85	158.50	170.00	170.25	170.29	675443	1150.20	16093	220533	32.65
SHERA	SM	20-Jun-2023	103.00	103.00	106.00	103.00	104.50	104.50	104.07	28000	29.14	14	26000	92.86
SHIGAN	SM	20-Jun-2023	76.65	74.75	74.80	74.75	74.75	74.75	74.77	4500	3.36	3	4500	100.00
SHILPAMED	EQ	20-Jun-2023	240.10	240.05	273.00	239.20	265.00	264.95	261.52	10166289	26586.59	99949	2659914	26.16
SHIVALIK	EQ	20-Jun-2023	771.05	771.05	779.75	760.00	774.90	769.15	769.03	8524	65.55	997	5707	66.95
SHIVAMAUTO	EQ	20-Jun-2023	25.85	25.70	26.35	25.30	26.35	26.25	25.92	97759	25.34	498	63196	64.64
SHIVAMILLS	BE	20-Jun-2023	74.00	72.15	75.00	72.15	73.65	73.65	73.81	4706	3.47	82	-	-
SHIVATEX	EQ	20-Jun-2023	123.70	123.55	132.35	123.55	128.15	129.40	128.73	82396	106.07	1364	53350	64.75
SHIVAUM	SM	20-Jun-2023	300.00	300.00	300.00	300.00	300.00	300.00	300.00	500	1.50	1	500	100.00
SHK	EQ	20-Jun-2023	116.45	117.60	119.80	116.10	117.95	117.65	118.07	104288	123.13	2142	54135	51.91
SHOPERSTOP	EQ	20-Jun-2023	803.00	808.00	814.00	788.00	800.00	799.85	799.50	110380	882.49	7297	71476	64.75
SHRADHA	EQ	20-Jun-2023	50.95	52.55	52.65	50.05	52.10	51.60	51.27	13613	6.98	229	8989	66.03
SHREDIGCEM	EQ	20-Jun-2023	85.35	85.30	85.95	83.10	83.85	83.55	84.14	1124771	946.43	5106	700267	62.26
SHREECEM	EQ	20-Jun-2023	25999.00	25910.00	26188.80	25740.00	25855.00	25949.20	25911.24	18089	4687.08	6113	6696	37.02
SHREEPUSHK	EQ	20-Jun-2023	187.15	185.50	188.10	185.50	187.10	187.25	187.15	12830	24.01	545	9224	71.89
SHREERAMA	EQ	20-Jun-2023	10.90	10.95	10.95	10.50	10.50	10.55	10.65	140346	14.95	313	135632	96.64
SHRENIK	EQ	20-Jun-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.05	734620	7.73	544	652674	88.85
SHRERA-RE	BE	20-Jun-2023	0.60	0.65	0.65	0.60	0.65	0.65	0.65	268071	1.74	121	-	-
SHREYANIND	BE	20-Jun-2023	215.75	220.00	226.50	210.00	226.40	225.30	221.58	37790	83.74	497	-	-
SHREYAS	EQ	20-Jun-2023	330.15	328.10	334.60	327.00	327.35	327.20	329.24	100831	331.97	5168	62058	61.55
SHRIPISTON	EQ	20-Jun-2023	1652.70	1676.80	1735.30	1660.00	1735.30	1734.70	1722.77	34851	600.40	1102	29140	83.61
SHRIRAMFIN	EQ	20-Jun-2023	1469.85	1470.00	1572.70	1456.05	1556.80	1559.65	1522.12	2762920	42054.82	86205	1170121	42.35
SHRIRAMFIN	YH	20-Jun-2023	999.11	1000.00	1000.00	997.00	998.00	997.83	998.26	172	1.72	15	171	99.42
SHRIRAMFIN	YI	20-Jun-2023	1049.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	1	20	100.00
SHRIRAMFIN	YK	20-Jun-2023	1080.14	1083.50	1084.00	1081.00	1081.00	1081.83	1083.19	654	7.08	12	654	100.00
SHRIRAMFIN	YL	20-Jun-2023	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	30	0.33	3	30	100.00
SHRIRAMFIN	YN	20-Jun-2023	1545.79	1549.00	1549.00	1545.00	1546.50	1546.76	1546.38	1237	19.13	48	1237	100.00
SHRIRAMFIN	YO	20-Jun-2023	1007.50	1007.50	1007.50	991.10	998.00	996.72	995.43	156	1.55	7	116	74.36
SHRIRAMFIN	YR	20-Jun-2023	1053.01	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	69	0.73	2	69	100.00
SHRIRAMFIN	YU	20-Jun-2023	1519.94	1520.00	1520.00	1520.00	1520.00	1520.00	1520.00	105	1.60	3	105	100.00
SHRIRAMFIN	YV	20-Jun-2023	1015.90	993.00	1005.50	993.00	1005.00	1005.00	999.79	400	4.00	8	400	100.00
SHRIRAMFIN	Z5	20-Jun-2023	1050.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	1	20	100.00
SHRIRAMFIN	Z8	20-Jun-2023	1086.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	100	1.06	1	100	100.00
SHRIRAMFIN	ZB	20-Jun-2023	1425.14	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	50	0.72	3	50	100.00
SHRIRAMFIN	ZH	20-Jun-2023	1030.60	1030.66	1030.66	1030.66	1030.66	1030.66	1030.66	101	1.04	1	101	100.00
SHRIRAMPPS	EQ	20-Jun-2023	74.75	75.10	75.65	73.75	74.70	74.80	74.66	840684	627.63	4551	309772	36.85
SHUBHLAXMI	SM	20-Jun-2023	79.95	75.95	82.95	75.95	82.90	81.00	77.66	86000	66.79	77	58000	67.44
SHYAMCENT	EQ	20-Jun-2023	20.10	20.00	20.20	19.35	19.65	19.50	19.70	281200	55.39	1294	192165	68.34
SHYAMMETL	EQ	20-Jun-2023	349.80	349.80	355.40	343.00	351.25	353.00	351.11	337053	1183.44	6520	172676	51.23
SIDDHIKA	SM	20-Jun-2023	194.50	195.00	203.90	195.00	203.90	203.90	200.70	4000	8.03	4	3000	75.00
SIEMENS	EQ	20-Jun-2023	3807.70	3830.00	3840.00	3795.40	3833.00	3829.40	3815.42	319316	12183.26	26732	186505	58.41
SIGACHI	EQ	20-Jun-2023	248.75	249.00	269.00	248.00	268.25	266.20	263.01	488696	1285.34	12878	203279	41.60
SIGIND	BE	20-Jun-2023	52.70	51.10	52.00	50.10	50.65	50.40	50.46	68179	34.40	483	-	-
SIGMA	EQ	20-Jun-2023	366.50	379.00	384.80	367.10	384.80	384.60	380.55	110574	420.79	4073	63779	57.68
SIKKO	BE	20-Jun-2023	56.80	57.80	57.80	56.25	57.00	56.80	57.19	20849	11.92	477	-	-
SIL	BE	20-Jun-2023	25.00	24.65	25.35	24.55	24.85	24.85	24.75	116729	28.89	919	-	-
SILGO	EQ	20-Jun-2023	22.90	23.15	23.15	22.65	22.85	22.95	22.95	16018	3.68	195	7615	47.54
SILINV	EQ	20-Jun-2023	331.85	331.45	339.85	329.50	331.00	330.55	330.54	3467	11.46	127	3109	89.67
SILLYMONKS	EQ	20-Jun-2023	15.50	15.50	15.95	15.50	15.50	15.50	15.61	18289	2.85	78	16836	92.06
SILVER	EQ	20-Jun-2023	74.26	74.30	74.49	73.72	74.00	74.04	74.05	26783	19.83	315	10874	40.60
SILVERBEES	EQ	20-Jun-2023	71.74	71.75	71.75	71.32	71.45	71.45	71.48	538485	384.91	2088	404104	75.04
SILVERETF	EQ	20-Jun-2023	72.62	72.62	72.62	72.22	72.40	72.47	72.47	11324	8.21	76	9648	85.20
SILVERTUC	EQ	20-Jun-2023	372.05	375.20	387.90	370.95	386.00	385.55	378.79	13823	52.36	526	3400	24.60
SIMBHALS	EQ	20-Jun-2023	26.15	25.80	26.40	25.30	26.10	26.05	25.89	92547	23.96	417	49531	53.52
SIMPLEXINF	EQ	20-Jun-2023	34.90	35.25	35.40	34.60	34.70	34.75	34.83	46863	16.32	243	38501	82.16
SINDHUTRAD	EQ	20-Jun-2023	23.75	24.25	25.00	23.05	23.95	23.65	24.23	109415	26.51	480	78786	72.01
SINTERCOM	EQ	20-Jun-2023	121.40	123.00	130.05	121.40	127.45	125.95	126.16	74258	93.69	670	50568	68.10
SIRCA	EQ	20-Jun-2023	359.50	363.00	363.00	354.45	359.00	360.25	359.65	111298	400.28	4130	63597	57.14
SIS	EQ	20-Jun-2023	406.85	412.40	415.00	411.00	413.00	412.45	413.47	57506	237.77	3559	24551	42.69
SITINET	BE	20-Jun-2023	0.80	0.80	0.80	0.75	0.75	0.80	0.79	746509	5.89	419	-	-
SIYSIL	EQ	20-Jun-2023	551.95	551.95	560.00	550.00	555.50	553.85	552.80	96577	533.88	6516	54019	55.93
SJS	EQ	20-Jun-2023	537.10	541.35	574.00	535.00	570.50	569.55	562.91	525327	2957.14	17251	233568	44.46
SJVN	EQ	20-Jun-2023	38.50	38.20	39.55	38.10	39.40	39.30	38.90	8384560	3261.88	24979	3052210	36.40
SKFINDIA	EQ	20-Jun-2023	4794.70	4810.15	4838.00	4742.05	4820.00	4820.05	4788.01	24520	1174.02	7911	17028	69.45
SKIPPER	EQ	20-Jun-2023	172.80	183.00	191.00	176.00	177.50	177.90	183.31	9360206	17158.24	68905	1493571	15.96
SKMEGGPROD	EQ	20-Jun-2023	210.35	206.50	209.45	202.20	204.00	203.65	205.42	163243	335.34	3291	116539	71.39
SKP	SM	20-Jun-2023	149.50	149.90	154.80	147.50	153.25	153.50	152.64	26000	39.69	26	19000	73.08
SKYGOLD	BE	20-Jun-2023	286.20	291.95	294.85	280.00	283.10	283.80	285.70	10484	29.95	425	-	-
SMARTLINK	EQ	20-Jun-2023	163.90	161.65	174.20	161.65	169.50	170.35	169.63	52119	88.41	1242	24738	47.46
SMCGLOBAL	EQ	20-Jun-2023	76.10	76.45	76.70	75.30	75.70	75.75	75.81	9711	7.36	224	6755	69.56
SMLISUZU	EQ	20-Jun-2023	1127.15	1120.00	1138.25	1117.05	1121.80	1121.85	1125.16	39678	446.44	2950	18890	47.61
SMLT	EQ	20-Jun-2023	241.55	242.75	245.00	235.30	238.50	240.35	240.94	72752	175.29	2977	43674	60.03
SMSLIFE	EQ	20-Jun-2023	530.00	525.05	529.95	524.05	524.05	526.35	527.22	1070	5.64	171	620	57.94
SMSPHARMA	EQ	20-Jun-2023	92.15	92.15	96.50	92.15	95.60	95.10	94.46	143410	135.47	1614	90269	62.94
SNOWMAN	EQ	20-Jun-2023	45.40	45.50	45.90	44.15	44.70	44.75	44.87	989374	443.97	3957	468287	47.33
SOBHA	EQ	20-Jun-2023	549.95	549.95	552.70	541.10	544.80	544.40	545.08	318702	1737.18	8666	122385	38.40
SOFTTECH	EQ	20-Jun-2023	130.05	129.15	149.00	125.55	142.70	142.05	142.26	46639	66.35	1335	28145	60.35
SOLARA	EQ	20-Jun-2023	381.75	383.00	384.85	375.15	379.95	378.55	379.13	125451	475.62	9717	47902	38.18
SOLARINDS	EQ	20-Jun-2023	3833.80	3810.00	3833.80	3788.05	3815.00	3811.35	3802.74	39107	1487.14	8960	27189	69.52
SOLEX	SM	20-Jun-2023	396.25	396.25	416.05	387.00	416.05	416.05	400.08	7600	30.41	16	5600	73.68
SOMANYCERA	EQ	20-Jun-2023	688.05	690.00	710.00	681.20	706.00	706.05	696.75	68024	473.96	8032	26766	39.35
SOMATEX	BE	20-Jun-2023	28.35	28.85	29.75	28.75	29.20	29.20	29.38	186863	54.90	521	-	-
SOMICONVEY	BE	20-Jun-2023	56.00	55.00	56.90	54.05	56.30	56.25	55.76	7955	4.44	77	-	-
SONACOMS	EQ	20-Jun-2023	522.45	522.60	524.80	514.60	515.50	515.80	517.32	816671	4224.80	22271	461572	56.52
SONAMCLOCK	EQ	20-Jun-2023	54.50	52.25	54.10	52.25	52.50	52.65	53.12	8496	4.51	149	5514	64.90
SONATSOFTW	EQ	20-Jun-2023	1015.55	1020.65	1045.25	1011.00	1028.00	1033.75	1027.20	347514	3569.67	15287	106956	30.78
SONUINFRA	SM	20-Jun-2023	44.00	46.90	47.00	46.90	47.00	47.00	46.95	6000	2.82	2	6000	100.00
SOTAC	SM	20-Jun-2023	128.00	128.00	128.00	122.00	124.50	124.50	122.61	33600	41.20	6	32400	96.43
SOTL	EQ	20-Jun-2023	290.05	292.70	311.95	290.80	303.75	303.15	304.16	297832	905.88	15110	141344	47.46
SOUTHBANK	EQ	20-Jun-2023	18.10	18.10	18.20	17.75	18.15	18.15	17.98	22870760	4111.94	13765	7525785	32.91
SOUTHWEST	BE	20-Jun-2023	155.85	152.00	156.00	148.05	150.00	154.70	152.56	9797	14.95	103	-	-
SPAL	EQ	20-Jun-2023	425.65	428.00	434.15	425.00	434.00	433.70	430.86	46504	200.37	1867	33095	71.17
SPANDANA	EQ	20-Jun-2023	690.15	695.50	699.00	680.35	684.00	683.00	688.12	84639	582.42	3934	41895	49.50
SPARC	EQ	20-Jun-2023	196.70	196.95	205.60	195.15	202.00	201.75	202.32	1844735	3732.20	21492	606300	32.87
SPCENET	EQ	20-Jun-2023	17.75	17.90	17.95	17.50	17.80	17.65	17.81	852973	151.93	389	711297	83.39
SPECIALITY	EQ	20-Jun-2023	235.25	236.85	236.85	230.45	232.00	231.65	232.80	92839	216.13	2555	56083	60.41
SPECTRUM	SM	20-Jun-2023	550.45	577.00	577.95	550.00	577.95	577.95	573.82	3500	20.08	7	3500	100.00
SPENCERS	EQ	20-Jun-2023	66.05	67.05	67.90	65.65	67.00	67.05	66.73	117457	78.38	1486	55409	47.17
SPIC	EQ	20-Jun-2023	67.10	67.30	69.90	66.20	68.40	68.50	68.66	2284483	1568.52	9851	892820	39.08
SPLIL	EQ	20-Jun-2023	69.30	71.90	74.70	68.90	71.00	70.30	71.10	279119	198.45	2732	167677	60.07
SPLPETRO	EQ	20-Jun-2023	413.35	416.35	436.00	414.45	429.00	428.05	426.75	449903	1919.97	12205	230450	51.22
SPORTKING	EQ	20-Jun-2023	818.10	830.00	845.25	810.30	826.20	830.10	826.99	21926	181.33	2236	12839	58.56
SPTL	BE	20-Jun-2023	1.35	1.40	1.40	1.30	1.40	1.40	1.39	5031793	69.84	1709	-	-
SREEL	EQ	20-Jun-2023	195.30	197.40	198.85	196.15	197.95	197.85	197.58	10605	20.95	540	7364	69.44
SREINFRA	BE	20-Jun-2023	2.40	2.45	2.50	2.30	2.30	2.40	2.37	166997	3.96	186	-	-
SRF	EQ	20-Jun-2023	2404.70	2409.90	2416.50	2383.55	2408.95	2405.95	2398.61	404500	9702.38	18361	271917	67.22
SRHHYPOLTD	EQ	20-Jun-2023	632.30	634.00	637.45	621.95	624.00	623.75	628.07	44761	281.13	5758	16694	37.30
SRIVASAVI	SM	20-Jun-2023	81.95	81.90	82.80	79.00	81.90	81.65	81.08	54000	43.79	17	36000	66.67
SRPL	EQ	20-Jun-2023	3.90	3.90	4.00	3.90	3.90	3.95	3.94	554984	21.87	247	366737	66.08
SSWL	EQ	20-Jun-2023	186.55	190.00	194.50	185.50	189.00	187.70	189.88	777048	1475.45	11281	269355	34.66
STAR	EQ	20-Jun-2023	421.95	420.00	424.05	413.00	416.05	416.80	417.35	567566	2368.74	14012	238035	41.94
STARCEMENT	EQ	20-Jun-2023	143.55	144.30	146.70	142.90	145.55	145.25	144.99	335995	487.15	3603	132044	39.30
STARHEALTH	EQ	20-Jun-2023	541.15	541.95	545.40	532.00	533.95	534.90	535.38	361717	1936.57	14612	197686	54.65
STARPAPER	EQ	20-Jun-2023	175.40	175.15	179.00	175.05	176.80	176.60	177.05	36310	64.29	956	14223	39.17
STARTECK	EQ	20-Jun-2023	133.85	139.05	140.95	131.70	133.00	133.80	135.06	26553	35.86	1445	9211	34.69
STCINDIA	EQ	20-Jun-2023	77.95	79.00	81.90	78.00	80.80	80.90	80.40	105434	84.77	1500	44593	42.29
STEELCAS	EQ	20-Jun-2023	491.85	496.95	499.70	475.85	480.00	479.70	485.72	56810	275.94	2809	34260	60.31
STEELCITY	EQ	20-Jun-2023	64.00	63.60	64.45	63.05	63.85	63.65	63.60	9499	6.04	160	6080	64.01
STEELXIND	EQ	20-Jun-2023	14.90	14.90	14.95	14.30	14.40	14.45	14.60	2084644	304.28	2361	1515122	72.68
STEL	EQ	20-Jun-2023	143.60	142.80	143.85	141.60	141.60	142.20	142.56	8725	12.44	193	5056	57.95
STERTOOLS	EQ	20-Jun-2023	361.55	364.95	377.70	359.65	376.20	376.15	372.73	381969	1423.70	11622	138014	36.13
STLTECH	EQ	20-Jun-2023	151.45	152.30	153.95	150.50	151.30	151.25	151.67	500459	759.04	5855	234577	46.87
STOVEKRAFT	EQ	20-Jun-2023	445.20	448.00	451.80	442.20	446.35	447.15	446.78	98225	438.85	5812	46331	47.17
STYLAMIND	EQ	20-Jun-2023	1606.45	1609.40	1629.90	1606.05	1612.40	1613.95	1614.39	26802	432.69	4264	17090	63.76
STYRENIX	EQ	20-Jun-2023	1034.70	1034.70	1048.95	1019.70	1040.00	1043.25	1035.64	26827	277.83	2845	19915	74.23
SUBEXLTD	EQ	20-Jun-2023	28.35	28.35	30.80	28.30	30.40	30.15	29.81	11073498	3301.49	17402	4530373	40.91
SUBROS	EQ	20-Jun-2023	361.75	401.00	434.10	390.00	434.10	434.10	422.09	232370	980.82	3556	116746	50.24
SUDARSCHEM	EQ	20-Jun-2023	505.30	502.00	507.90	490.00	497.90	493.75	499.07	84175	420.09	4955	42614	50.63
SUKHJITS	EQ	20-Jun-2023	434.95	449.00	449.00	435.00	436.80	436.35	437.23	5141	22.48	484	2157	41.96
SULA	EQ	20-Jun-2023	456.50	461.10	471.00	458.50	468.35	468.80	465.70	534827	2490.70	13143	177652	33.22
SUMICHEM	EQ	20-Jun-2023	428.45	431.70	437.00	429.50	433.10	434.70	433.71	769967	3339.39	17211	356393	46.29
SUMIT	BE	20-Jun-2023	33.45	33.45	33.95	31.80	33.55	33.30	32.64	29640	9.67	92	-	-
SUMMITSEC	EQ	20-Jun-2023	697.20	696.00	721.00	696.00	718.00	715.15	712.14	5156	36.72	559	3597	69.76
SUNCLAYLTD	EQ	20-Jun-2023	4790.50	4800.00	4994.00	4730.00	4905.00	4924.45	4803.79	59919	2878.38	2414	53941	90.02
SUNCLAYLTD	P1	20-Jun-2023	10.00	10.00	10.25	10.00	10.20	10.15	10.06	643054	64.70	210	623346	96.94
SUNDARAM	EQ	20-Jun-2023	2.40	2.40	2.40	2.15	2.30	2.30	2.30	2495385	57.46	709	1581987	63.40
SUNDARMFIN	EQ	20-Jun-2023	2592.00	2592.00	2629.95	2581.30	2619.00	2613.60	2616.50	25117	657.19	5245	14552	57.94
SUNDARMHLD	EQ	20-Jun-2023	97.15	98.25	98.40	96.55	98.05	97.95	97.59	141961	138.54	1843	84655	59.63
SUNDRMBRAK	EQ	20-Jun-2023	351.45	351.80	356.95	350.00	353.40	352.65	352.76	1526	5.38	168	872	57.14
SUNDRMFAST	EQ	20-Jun-2023	1191.15	1193.45	1199.00	1173.30	1180.20	1185.10	1186.62	49016	581.63	3977	25916	52.87
SUNFLAG	EQ	20-Jun-2023	165.15	163.60	165.70	160.20	161.80	161.15	161.91	722232	1169.35	8510	184864	25.60
SUNPHARMA	EQ	20-Jun-2023	1001.80	1007.65	1007.75	989.60	992.60	991.95	993.94	1445688	14369.24	66648	776845	53.74
SUNTECK	EQ	20-Jun-2023	283.60	285.00	285.00	282.00	282.95	282.85	282.91	164737	466.06	4727	117516	71.34
SUNTV	EQ	20-Jun-2023	443.05	443.05	445.35	439.50	443.50	443.25	442.59	377917	1672.62	10193	118816	31.44
SUPERHOUSE	EQ	20-Jun-2023	221.80	223.95	223.95	218.20	219.40	219.10	219.76	15452	33.96	889	9841	63.69
SUPERSPIN	EQ	20-Jun-2023	6.50	6.85	6.85	6.45	6.50	6.55	6.53	56938	3.72	205	34023	59.75
SUPRAJIT	EQ	20-Jun-2023	387.15	387.80	405.00	383.80	394.15	394.50	390.97	775560	3032.24	9909	638780	82.36
SUPREMEENG	BE	20-Jun-2023	0.55	0.55	0.60	0.55	0.60	0.60	0.58	828521	4.84	249	-	-
SUPREMEIND	EQ	20-Jun-2023	2995.30	2977.50	3048.40	2977.50	3038.00	3039.00	3010.79	146181	4401.20	11731	120057	82.13
SUPREMEINF	BE	20-Jun-2023	22.25	22.20	23.30	21.60	22.50	22.25	22.78	20666	4.71	73	-	-
SUPRIYA	EQ	20-Jun-2023	249.15	251.40	257.40	251.15	253.95	253.10	254.21	186443	473.95	4469	61216	32.83
SURANASOL	EQ	20-Jun-2023	21.45	21.90	22.00	21.30	21.60	21.80	21.73	157431	34.21	902	98507	62.57
SURANAT&P	EQ	20-Jun-2023	9.25	9.40	9.50	9.25	9.40	9.40	9.42	73189	6.89	295	60583	82.78
SURANI	SM	20-Jun-2023	204.45	194.25	194.25	194.25	194.25	194.25	194.25	4000	7.77	2	4000	100.00
SURYALAXMI	EQ	20-Jun-2023	61.15	63.15	63.15	60.40	60.75	60.90	61.15	5170	3.16	168	3042	58.84
SURYAROSNI	EQ	20-Jun-2023	831.45	832.00	852.70	825.00	831.10	833.60	838.13	297378	2492.42	13455	114872	38.63
SURYODAY	EQ	20-Jun-2023	179.30	180.45	181.30	175.15	178.25	178.65	178.18	842857	1501.83	7939	335086	39.76
SUTLEJTEX	EQ	20-Jun-2023	47.50	47.50	47.90	46.45	46.95	46.75	46.84	125201	58.65	1662	82918	66.23
SUULD	BE	20-Jun-2023	10.10	10.10	10.20	9.80	10.10	10.10	10.03	182934	18.35	499	-	-
SUVEN	EQ	20-Jun-2023	63.40	63.55	67.80	63.15	67.10	67.00	66.61	825486	549.86	4813	475693	57.63
SUVENPHAR	EQ	20-Jun-2023	486.35	487.80	488.65	482.50	487.65	485.50	486.31	151152	735.07	5384	91330	60.42
SUVIDHAA	EQ	20-Jun-2023	4.00	4.00	4.05	3.95	4.00	3.95	4.00	137121	5.48	239	98882	72.11
SUZLON	EQ	20-Jun-2023	14.55	14.65	14.70	13.65	14.25	14.25	14.15	196840707	27859.89	95277	59125120	30.04
SVLL	EQ	20-Jun-2023	173.45	176.90	177.40	172.95	175.90	173.80	173.97	432	0.75	29	388	89.81
SVPGLOB	BE	20-Jun-2023	10.55	10.55	10.80	10.20	10.30	10.30	10.32	198609	20.49	385	-	-
SWANENERGY	EQ	20-Jun-2023	234.00	234.00	237.40	233.00	236.00	235.25	235.39	74085	174.39	2880	34944	47.17
SWARAJ	SM	20-Jun-2023	69.70	73.15	73.15	66.25	71.15	71.60	72.70	1020000	741.50	175	508000	49.80
SWARAJENG	EQ	20-Jun-2023	2097.85	2098.00	2105.95	2080.90	2100.00	2098.85	2098.29	13229	277.58	1941	8947	67.63
SWASTIK	SM	20-Jun-2023	73.15	72.60	72.95	72.20	72.95	72.95	72.58	3600	2.61	3	2400	66.67
SWELECTES	EQ	20-Jun-2023	328.85	330.05	334.50	326.05	330.50	332.45	329.68	7537	24.85	549	4755	63.09
SWSOLAR	EQ	20-Jun-2023	305.75	305.00	309.90	303.00	303.60	303.95	305.67	384002	1173.78	8004	200754	52.28
SYMPHONY	EQ	20-Jun-2023	910.25	909.30	914.30	901.30	909.00	907.75	907.28	42474	385.36	3754	20095	47.31
SYNCOMF	EQ	20-Jun-2023	8.05	8.10	8.20	7.95	8.15	8.10	8.09	2209146	178.78	2797	1242894	56.26
SYNGENE	EQ	20-Jun-2023	743.25	743.25	752.50	743.25	748.05	748.40	748.66	200016	1497.45	13053	66108	33.05
SYRMA	EQ	20-Jun-2023	440.60	443.45	458.00	435.00	449.00	452.55	445.95	731440	3261.88	15422	245845	33.61
SYSTANGO	SM	20-Jun-2023	220.45	215.85	220.00	215.00	217.55	217.55	217.15	22400	48.64	14	16000	71.43
TAINWALCHM	EQ	20-Jun-2023	128.85	129.60	129.95	125.90	126.90	126.40	127.11	5671	7.21	164	2886	50.89
TAJGVK	EQ	20-Jun-2023	236.60	236.95	238.45	233.30	236.40	235.30	235.25	93004	218.79	3156	37305	40.11
TAKE	EQ	20-Jun-2023	17.00	17.10	17.20	16.85	16.95	16.95	16.98	118503	20.12	636	70941	59.86
TALBROAUTO	EQ	20-Jun-2023	691.50	694.50	741.80	683.00	716.90	718.45	721.65	331050	2389.02	19435	83144	25.12
TANLA	EQ	20-Jun-2023	1029.25	1032.50	1064.55	1030.10	1050.15	1049.30	1048.38	1619459	16978.15	48334	285825	17.65
TANTIACONS	BZ	20-Jun-2023	16.15	16.95	16.95	16.95	16.95	16.95	16.95	10869	1.84	40	-	-
TAPIFRUIT	SM	20-Jun-2023	185.00	193.95	194.25	193.80	194.25	194.25	193.99	9000	17.46	6	6000	66.67
TARACHAND	SM	20-Jun-2023	88.65	90.50	90.50	90.50	90.50	90.50	90.50	2000	1.81	1	2000	100.00
TARC	EQ	20-Jun-2023	62.20	62.15	66.60	62.15	64.75	64.55	64.20	3123347	2005.29	9953	1674536	53.61
TARMAT	EQ	20-Jun-2023	72.80	72.80	73.45	71.25	71.60	72.00	72.28	28972	20.94	500	19522	67.38
TARSONS	EQ	20-Jun-2023	569.80	569.70	585.60	569.00	581.00	581.70	579.61	90897	526.85	6583	45073	49.59
TASTYBITE	EQ	20-Jun-2023	11947.85	11900.00	12700.00	11864.15	12500.25	12587.65	12401.24	6055	750.89	2452	2194	36.23
TATACAPHSG	N6	20-Jun-2023	1030.00	1032.00	1032.00	1031.00	1031.00	1031.00	1031.64	39	0.40	3	39	100.00
TATACHEM	EQ	20-Jun-2023	978.45	980.00	986.00	974.05	984.50	983.50	981.56	1267022	12436.54	23644	617692	48.75
TATACOFFEE	EQ	20-Jun-2023	248.45	249.40	250.00	245.00	249.00	248.80	247.69	564897	1399.19	8175	162022	28.68
TATACOMM	EQ	20-Jun-2023	1591.05	1599.00	1623.80	1589.85	1620.00	1612.75	1608.14	574501	9238.79	24819	128396	22.35
TATACONSUM	EQ	20-Jun-2023	857.00	857.00	867.00	847.30	859.60	858.90	855.82	1178858	10088.90	39200	575552	48.82
TATAELXSI	EQ	20-Jun-2023	7683.25	7707.30	7816.95	7703.00	7775.05	7770.45	7761.73	173677	13480.35	22685	71545	41.19
TATAINVEST	EQ	20-Jun-2023	2412.55	2412.55	2440.00	2361.55	2425.60	2421.35	2404.56	61294	1473.85	8456	20585	33.58
TATAMETALI	EQ	20-Jun-2023	809.65	809.65	816.70	801.85	808.50	808.00	810.57	235029	1905.08	6762	94857	40.36
TATAMOTORS	EQ	20-Jun-2023	566.05	566.05	583.95	562.50	583.05	583.25	576.62	18074902	104222.84	237264	6605402	36.54
TATAMTRDVR	EQ	20-Jun-2023	311.30	311.50	322.35	305.30	315.00	315.90	315.34	5141047	16211.77	42031	2012953	39.15
TATAPOWER	EQ	20-Jun-2023	223.15	223.10	226.35	222.60	224.80	224.95	225.03	11221842	25252.27	77444	4716988	42.03
TATASTEEL	EQ	20-Jun-2023	114.10	114.10	115.25	113.50	114.50	114.25	114.53	30371599	34784.40	137218	12582219	41.43
TATASTLLP	EQ	20-Jun-2023	684.75	688.15	694.20	680.00	680.00	685.20	688.09	19182	131.99	1148	6213	32.39
TATVA	EQ	20-Jun-2023	1773.55	1780.00	1835.00	1773.55	1832.95	1829.60	1814.25	31245	566.86	2910	19587	62.69
TBZ	EQ	20-Jun-2023	86.00	86.10	88.75	86.05	86.95	86.45	87.12	211619	184.37	2522	92714	43.81
TCFSL	ND	20-Jun-2023	1062.21	1062.00	1063.87	1062.00	1062.00	1062.26	1062.68	390	4.14	13	360	92.31
TCFSL	NF	20-Jun-2023	1116.01	1119.90	1119.90	1119.90	1119.90	1119.90	1119.90	28	0.31	1	28	100.00
TCFSL	NJ	20-Jun-2023	1066.90	1066.90	1070.00	1066.90	1069.95	1069.95	1069.74	135	1.44	9	135	100.00
TCFSL	NL	20-Jun-2023	1093.15	1096.00	1096.00	1094.00	1094.00	1094.00	1094.50	160	1.75	9	160	100.00
TCI	EQ	20-Jun-2023	715.05	720.00	723.75	711.90	722.25	722.45	719.45	53697	386.32	4251	40414	75.26
TCIEXP	EQ	20-Jun-2023	1638.40	1649.90	1652.00	1620.05	1634.00	1634.35	1636.30	18547	303.49	2814	10557	56.92
TCNSBRANDS	EQ	20-Jun-2023	415.05	415.00	416.80	411.85	412.60	413.05	414.02	166725	690.27	4414	125177	75.08
TCPLPACK	EQ	20-Jun-2023	1459.20	1461.00	1492.10	1461.00	1487.00	1483.70	1479.62	15585	230.60	2823	8902	57.12
TCS	EQ	20-Jun-2023	3210.40	3214.00	3232.50	3201.05	3229.90	3227.70	3218.86	1528452	49198.76	72353	1107358	72.45
TDPOWERSYS	EQ	20-Jun-2023	216.65	217.40	218.45	213.60	213.95	214.45	215.41	371160	799.51	7004	161312	43.46
TEAMLEASE	EQ	20-Jun-2023	2407.60	2404.00	2430.00	2373.60	2410.00	2416.85	2412.22	17987	433.89	3577	8523	47.38
TECH	EQ	20-Jun-2023	29.40	29.99	29.99	29.33	29.70	29.54	29.52	9447	2.79	119	5754	60.91
TECHIN	EQ	20-Jun-2023	9.15	9.60	10.05	9.10	10.05	10.00	9.78	23300	2.28	292	19384	83.19
TECHM	EQ	20-Jun-2023	1093.60	1093.60	1110.95	1088.20	1108.50	1107.35	1104.87	3318866	36669.30	74779	1912250	57.62
TECHNOE	EQ	20-Jun-2023	364.55	364.00	366.00	360.55	363.80	363.85	363.96	34312	124.88	2966	24504	71.42
TECILCHEM	BE	20-Jun-2023	22.80	21.90	22.90	21.70	21.70	21.70	21.82	6952	1.52	55	-	-
TEGA	EQ	20-Jun-2023	924.80	922.00	950.00	920.00	945.05	942.30	941.33	418133	3936.03	5559	336871	80.57
TEJASNET	EQ	20-Jun-2023	711.10	714.00	759.80	709.00	750.55	754.45	742.16	1694070	12572.75	45677	570426	33.67
TEMBO	BE	20-Jun-2023	242.30	243.90	254.40	240.00	250.00	251.75	248.77	38270	95.20	280	-	-
TERASOFT	BE	20-Jun-2023	53.55	53.00	53.00	50.90	50.90	50.90	51.06	43602	22.26	327	-	-
TEXINFRA	EQ	20-Jun-2023	59.00	59.40	61.00	58.40	59.30	59.40	59.89	162599	97.39	1166	50722	31.19
TEXMOPIPES	EQ	20-Jun-2023	57.60	57.60	58.45	57.30	57.85	57.65	57.88	69962	40.49	1001	43975	62.86
TEXRAIL	EQ	20-Jun-2023	70.25	70.95	75.00	69.40	73.35	73.55	73.52	17256739	12686.33	47946	5794823	33.58
TFCILTD	EQ	20-Jun-2023	74.05	74.00	74.50	72.40	72.75	72.70	73.10	646684	472.71	2293	534710	82.68
TFL	EQ	20-Jun-2023	9.10	8.80	9.25	8.80	9.20	9.00	9.02	19124	1.73	92	16780	87.74
TGBHOTELS	BE	20-Jun-2023	10.85	10.85	11.00	10.60	11.00	10.70	10.74	11168	1.20	60	-	-
THANGAMAYL	EQ	20-Jun-2023	1484.75	1485.05	1590.00	1484.85	1550.00	1547.75	1548.71	51130	791.86	8871	19692	38.51
THEINVEST	BE	20-Jun-2023	82.95	83.00	83.00	80.75	82.70	82.70	82.45	5791	4.77	46	-	-
THEJO	SM	20-Jun-2023	1500.00	1505.05	1634.00	1503.10	1633.90	1614.60	1576.13	6900	108.75	45	4950	71.74
THEMISMED	EQ	20-Jun-2023	1430.25	1440.10	1443.30	1415.00	1415.15	1419.80	1425.84	1864	26.58	291	1414	75.86
THERMAX	EQ	20-Jun-2023	2377.40	2363.15	2389.15	2342.00	2354.00	2352.20	2356.78	13546	319.25	2914	7999	59.05
THOMASCOOK	EQ	20-Jun-2023	75.50	75.50	78.00	74.95	76.95	76.85	76.47	575208	439.87	4369	211132	36.71
THOMASCOTT	BE	20-Jun-2023	56.65	59.45	59.45	58.50	59.45	59.45	59.43	18811	11.18	53	-	-
THYROCARE	EQ	20-Jun-2023	477.65	480.00	515.80	475.00	512.00	510.40	502.73	1490446	7492.85	45968	485674	32.59
TI	EQ	20-Jun-2023	142.10	142.10	148.80	140.55	147.35	147.50	144.92	270491	391.98	4587	156316	57.79
TIDEWATER	EQ	20-Jun-2023	968.30	975.90	978.35	948.00	959.00	956.50	959.99	75754	727.23	7297	42124	55.61
TIIL	EQ	20-Jun-2023	1692.95	1693.00	1815.00	1672.95	1799.95	1801.75	1758.39	75060	1319.85	7666	39656	52.83
TIINDIA	EQ	20-Jun-2023	2969.80	2999.00	3042.95	2952.45	3042.95	3020.20	2994.38	94009	2814.99	11810	46616	49.59
TIJARIA	EQ	20-Jun-2023	7.10	7.20	7.45	7.10	7.45	7.45	7.38	70369	5.19	150	45573	64.76
TIL	BZ	20-Jun-2023	117.70	121.00	122.80	118.20	122.50	122.15	122.11	7071	8.63	38	-	-
TIMESCAN	SM	20-Jun-2023	159.00	152.25	153.00	152.20	152.25	152.60	152.43	4000	6.10	4	4000	100.00
TIMESGTY	EQ	20-Jun-2023	54.40	54.65	57.20	54.65	57.20	56.65	56.31	3009	1.69	120	2525	83.91
TIMETECHNO	EQ	20-Jun-2023	117.10	116.50	123.55	116.15	122.10	122.20	121.55	8283271	10068.50	29634	3067862	37.04
TIMKEN	EQ	20-Jun-2023	3488.70	3199.90	3277.00	3134.15	3250.90	3250.80	3200.58	4342056	138970.89	139721	2433196	56.04
TINPLATE	EQ	20-Jun-2023	339.20	337.10	342.30	334.60	338.90	337.65	338.71	106659	361.26	2584	48891	45.84
TIPSFILMS	EQ	20-Jun-2023	533.50	529.50	543.00	516.40	521.50	521.85	528.47	10122	53.49	881	3698	36.53
TIPSINDLTD	EQ	20-Jun-2023	222.05	225.40	232.70	222.60	228.00	228.45	228.60	329472	753.19	13525	154226	46.81
TIRUMALCHM	EQ	20-Jun-2023	194.90	194.10	198.20	193.00	197.50	197.50	196.39	264468	519.39	3479	123188	46.58
TIRUPATI	SM	20-Jun-2023	107.50	103.50	103.50	103.50	103.50	103.50	103.50	2000	2.07	2	2000	100.00
TIRUPATIFL	BE	20-Jun-2023	7.90	7.95	8.00	7.80	7.95	7.95	7.89	466171	36.77	807	-	-
TITAGARH	EQ	20-Jun-2023	467.40	475.05	499.70	469.65	481.95	483.30	481.56	2418269	11645.49	46389	1046948	43.29
TITAN	EQ	20-Jun-2023	2968.60	2972.70	2986.35	2948.30	2978.00	2974.00	2966.73	672298	19945.25	48830	388348	57.76
TMB	EQ	20-Jun-2023	425.70	425.65	451.00	423.55	445.05	446.10	443.92	393628	1747.38	12352	158236	40.20
TNIDETF	EQ	20-Jun-2023	59.93	59.93	60.27	59.70	60.23	59.97	59.85	13589	8.13	110	11497	84.61
TNPETRO	EQ	20-Jun-2023	79.80	80.15	80.15	79.10	79.55	79.45	79.49	69987	55.64	1319	40323	57.61
TNPL	EQ	20-Jun-2023	214.65	216.00	218.20	214.20	216.00	215.95	216.00	192385	415.55	3151	123009	63.94
TNTELE	BE	20-Jun-2023	6.30	6.30	6.40	6.25	6.35	6.35	6.33	4986	0.32	38	-	-
TOKYOPLAST	EQ	20-Jun-2023	98.20	99.65	99.95	97.65	99.00	98.40	98.60	9633	9.50	468	3775	39.19
TORNTPHARM	EQ	20-Jun-2023	1857.75	1860.00	1869.35	1852.25	1860.00	1860.05	1860.06	136393	2536.99	9479	81106	59.46
TORNTPOWER	EQ	20-Jun-2023	673.25	672.00	674.95	656.60	659.40	660.05	662.89	416821	2763.07	14450	179057	42.96
TOTAL	BE	20-Jun-2023	155.60	155.60	155.60	151.00	154.95	154.65	153.86	10882	16.74	104	-	-
TOUCHWOOD	EQ	20-Jun-2023	158.00	158.55	158.55	157.00	157.00	157.00	157.38	853	1.34	25	807	94.61
TPLPLASTEH	EQ	20-Jun-2023	43.80	44.40	44.40	42.50	42.50	42.65	43.16	185195	79.93	1251	61421	33.17
TRACXN	EQ	20-Jun-2023	79.10	79.45	81.25	79.10	80.65	80.75	80.27	434172	348.53	3628	208678	48.06
TREEHOUSE	EQ	20-Jun-2023	18.45	18.10	19.25	18.00	18.95	18.75	18.60	28350	5.27	209	23290	82.15
TREJHARA	BE	20-Jun-2023	69.85	70.75	71.95	68.75	71.50	71.20	70.64	49275	34.81	358	-	-
TRENT	EQ	20-Jun-2023	1708.45	1710.00	1725.00	1695.10	1719.40	1719.45	1713.56	273300	4683.15	16042	144576	52.90
TRF	EQ	20-Jun-2023	173.30	173.00	176.50	172.80	174.90	174.60	174.79	37701	65.90	950	21004	55.71
TRIDENT	EQ	20-Jun-2023	33.35	33.35	34.00	33.30	33.50	33.50	33.61	7361706	2474.14	18958	2676007	36.35
TRIGYN	EQ	20-Jun-2023	109.05	109.70	109.80	106.85	107.40	107.80	108.41	127430	138.15	2746	65214	51.18
TRIL	EQ	20-Jun-2023	87.95	88.50	89.30	87.15	87.90	87.70	88.15	1626603	1433.88	9059	732217	45.02
TRITURBINE	EQ	20-Jun-2023	407.95	410.55	412.90	401.15	410.10	409.95	408.24	591914	2416.44	35628	279897	47.29
TRIVENI	EQ	20-Jun-2023	286.00	285.10	290.90	282.75	289.00	287.15	286.81	354627	1017.11	8463	154661	43.61
TRU	EQ	20-Jun-2023	56.85	57.00	61.95	54.90	56.00	57.55	57.52	3167303	1821.91	6506	930321	29.37
TTKHLTCARE	EQ	20-Jun-2023	1266.80	1273.15	1277.00	1261.10	1270.00	1267.55	1269.54	18280	232.07	2338	10332	56.52
TTKPRESTIG	EQ	20-Jun-2023	745.30	749.20	752.00	739.50	749.00	749.70	747.54	75551	564.78	6100	41780	55.30
TTL	EQ	20-Jun-2023	76.35	77.95	81.65	76.40	78.50	79.40	79.70	49489	39.44	1015	22017	44.49
TTML	EQ	20-Jun-2023	75.95	75.75	76.00	72.30	74.25	74.30	73.79	3931613	2900.98	20908	2111596	53.71
TV18BRDCST	EQ	20-Jun-2023	40.35	40.30	42.15	39.80	41.70	41.45	40.98	15151909	6208.99	17279	6842077	45.16
TVSELECT	EQ	20-Jun-2023	404.45	404.55	413.20	403.30	409.20	406.00	407.54	194148	791.23	7669	48047	24.75
TVSMOTOR	EQ	20-Jun-2023	1337.95	1333.00	1349.05	1327.00	1345.10	1343.80	1339.81	1139873	15272.10	26233	770544	67.60
TVSSRICHAK	EQ	20-Jun-2023	2844.35	2855.00	2879.00	2830.00	2879.00	2868.20	2858.10	5333	152.42	1423	3181	59.65
TVTODAY	EQ	20-Jun-2023	202.25	203.10	203.10	200.05	201.65	200.70	201.33	39499	79.52	1786	21835	55.28
UBL	EQ	20-Jun-2023	1490.35	1494.00	1506.40	1480.00	1497.00	1495.20	1492.21	392744	5860.56	11424	276333	70.36
UCALFUEL	EQ	20-Jun-2023	127.60	127.60	129.95	126.00	126.10	126.35	128.17	47363	60.71	875	30812	65.06
UCL	SM	20-Jun-2023	68.05	69.95	69.95	69.90	69.90	69.90	69.93	4000	2.80	2	4000	100.00
UCOBANK	EQ	20-Jun-2023	26.70	26.65	28.15	26.55	27.85	27.85	27.39	21802899	5972.77	41520	7192790	32.99
UDAICEMENT	EQ	20-Jun-2023	25.50	25.50	25.75	25.10	25.20	25.25	25.39	367180	93.25	1452	262442	71.48
UFLEX	EQ	20-Jun-2023	425.70	424.90	433.10	422.05	430.00	430.55	428.50	105796	453.34	4701	45606	43.11
UFO	EQ	20-Jun-2023	78.90	78.90	80.50	78.25	79.00	79.20	79.28	70267	55.70	1225	30345	43.19
UGARSUGAR	EQ	20-Jun-2023	119.25	119.25	120.50	117.30	120.20	119.45	118.83	724540	860.97	6319	286899	39.60
UGROCAP	EQ	20-Jun-2023	228.40	228.40	232.35	226.00	230.00	229.90	227.98	151800	346.08	3068	100238	66.03
UGROCAP	N5	20-Jun-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
UJAAS	BE	20-Jun-2023	2.10	2.00	2.20	2.00	2.15	2.15	2.15	261798	5.62	241	-	-
UJJIVAN	EQ	20-Jun-2023	391.50	392.00	395.65	382.10	395.00	394.10	389.20	407239	1584.99	9427	197993	48.62
UJJIVANSFB	EQ	20-Jun-2023	37.60	37.70	38.50	37.40	38.50	38.30	37.96	6451817	2449.29	11133	2838002	43.99
ULTRACEMCO	EQ	20-Jun-2023	8268.60	8268.00	8291.40	8171.30	8230.60	8243.45	8207.94	343189	28168.75	31484	239324	69.74
UMA	SM	20-Jun-2023	28.60	29.00	29.25	29.00	29.25	29.25	29.13	8000	2.33	2	8000	100.00
UMAEXPORTS	BE	20-Jun-2023	65.45	67.00	67.00	62.20	62.20	62.20	63.47	134525	85.38	1704	-	-
UMANGDAIRY	EQ	20-Jun-2023	60.20	59.55	61.00	59.55	60.35	60.45	60.26	13407	8.08	233	6500	48.48
UMESLTD	EQ	20-Jun-2023	3.70	3.80	3.80	3.65	3.65	3.65	3.69	14025	0.52	73	12661	90.27
UNICHEMLAB	EQ	20-Jun-2023	369.20	369.95	371.00	367.40	368.20	368.60	368.94	56106	207.00	1110	38898	69.33
UNIDT	EQ	20-Jun-2023	198.85	199.95	205.30	197.65	202.10	203.40	202.52	60569	122.66	2244	34101	56.30
UNIENTER	EQ	20-Jun-2023	159.75	159.55	172.00	156.55	166.55	165.55	165.75	73644	122.07	2150	32636	44.32
UNIINFO	EQ	20-Jun-2023	24.80	24.50	24.85	23.60	24.15	24.00	24.05	15171	3.65	75	10945	72.14
UNIONBANK	EQ	20-Jun-2023	71.50	71.65	72.00	70.25	71.00	70.85	70.91	7743663	5490.96	19059	3426152	44.24
UNIPARTS	EQ	20-Jun-2023	569.35	569.35	571.20	561.10	564.00	563.55	565.86	87174	493.29	5728	61248	70.26
UNITECH	BZ	20-Jun-2023	1.40	1.40	1.45	1.40	1.45	1.40	1.41	517379	7.32	398	-	-
UNITEDPOLY	BE	20-Jun-2023	100.00	101.00	102.00	100.00	101.00	101.00	100.48	22171	22.28	78	-	-
UNITEDTEA	EQ	20-Jun-2023	280.35	280.00	285.05	277.00	278.00	277.65	280.21	3210	8.99	251	1596	49.72
UNIVASTU	EQ	20-Jun-2023	91.15	92.00	94.00	91.20	92.50	93.20	92.79	27969	25.95	226	13499	48.26
UNIVCABLES	EQ	20-Jun-2023	383.05	382.50	414.20	381.55	409.05	408.95	402.69	64875	261.24	2804	42590	65.65
UNIVPHOTO	EQ	20-Jun-2023	379.15	379.10	386.25	378.75	384.00	383.00	383.64	674	2.59	112	374	55.49
UNOMINDA	EQ	20-Jun-2023	585.75	587.35	594.70	581.40	590.00	587.65	586.62	235502	1381.51	10266	152427	64.72
UPL	EQ	20-Jun-2023	685.60	685.00	685.10	678.70	685.00	683.45	681.64	1537058	10477.23	40704	976950	63.56
URAVI	SM	20-Jun-2023	203.95	214.10	214.10	204.00	214.10	214.10	208.94	33600	70.20	18	32400	96.43
URJA	EQ	20-Jun-2023	10.35	10.20	10.95	10.00	10.05	10.05	10.17	6642121	675.47	10132	3857338	58.07
USASEEDS	SM	20-Jun-2023	460.75	478.90	479.45	476.95	476.95	476.95	477.70	1800	8.60	5	1800	100.00
USHAMART	EQ	20-Jun-2023	285.25	283.40	284.80	275.00	276.70	275.85	279.07	498946	1392.41	9417	262853	52.68
USK	EQ	20-Jun-2023	31.85	31.75	32.40	31.55	32.00	31.65	31.78	108254	34.40	999	67706	62.54
UTIAMC	EQ	20-Jun-2023	686.85	684.50	700.95	684.50	690.00	690.45	696.18	904291	6295.53	15439	733938	81.16
UTIBANKETF	EQ	20-Jun-2023	44.45	44.25	44.93	44.01	44.33	44.38	44.20	13234	5.85	405	6638	50.16
UTINEXT50	EQ	20-Jun-2023	46.23	46.23	46.43	46.06	46.40	46.35	46.29	135729	62.83	153	130796	96.37
UTINIFTETF	EQ	20-Jun-2023	2006.54	2009.77	2016.30	1993.10	2012.30	2014.02	1998.94	1918	38.34	91	1692	88.22
UTISENSETF	EQ	20-Jun-2023	681.42	680.27	680.27	672.31	678.00	677.11	675.27	713	4.81	116	555	77.84
UTISXN50	EQ	20-Jun-2023	56.17	56.29	56.29	55.84	56.01	56.01	56.03	681	0.38	25	451	66.23
UTTAMSUGAR	EQ	20-Jun-2023	299.05	299.00	309.00	295.30	308.00	305.60	302.16	152805	461.71	4220	68916	45.10
V2RETAIL	BE	20-Jun-2023	108.10	105.10	110.50	105.10	108.40	108.45	109.28	54328	59.37	181	-	-
VADILALIND	EQ	20-Jun-2023	2413.00	2412.95	2499.00	2397.05	2469.00	2470.35	2464.41	15362	378.58	2667	8398	54.67
VAIBHAVGBL	EQ	20-Jun-2023	312.75	313.70	315.70	310.70	313.90	313.45	313.16	115954	363.12	4071	66410	57.27
VAISHALI	EQ	20-Jun-2023	126.75	126.00	127.65	126.00	127.30	126.40	126.72	20322	25.75	398	9927	48.85
VAKRANGEE	BE	20-Jun-2023	16.65	16.90	16.90	16.25	16.70	16.65	16.47	1827983	301.16	6025	-	-
VALIANTORG	EQ	20-Jun-2023	561.60	564.00	571.85	556.00	559.90	559.75	560.38	85841	481.04	4813	45753	53.30
VARDHACRLC	EQ	20-Jun-2023	53.95	53.65	57.30	53.30	55.05	55.40	55.60	215732	119.95	1295	135789	62.94
VARDMNPOLY	BE	20-Jun-2023	52.50	53.50	53.50	51.00	51.50	51.50	51.50	9388	4.84	75	-	-
VARROC	EQ	20-Jun-2023	329.50	330.00	331.75	323.00	324.50	324.45	326.15	105746	344.89	4963	54614	51.65
VASA	SM	20-Jun-2023	7.75	8.00	8.00	7.40	7.40	7.45	7.67	36000	2.76	9	28000	77.78
VASCONEQ	EQ	20-Jun-2023	41.85	41.85	42.50	41.00	41.60	41.60	41.55	1276949	530.64	2615	611334	47.87
VASWANI	EQ	20-Jun-2023	21.05	21.30	21.35	21.10	21.25	21.15	21.19	23396	4.96	239	13722	58.65
VBL	EQ	20-Jun-2023	801.35	804.15	821.55	803.40	814.90	813.35	814.08	2465530	20071.33	58611	1590683	64.52
VCL	BE	20-Jun-2023	2.35	2.35	2.40	2.30	2.35	2.35	2.35	135671	3.18	204	-	-
VEDL	EQ	20-Jun-2023	280.55	279.00	284.35	279.00	282.70	282.65	282.30	5600444	15810.29	46581	2307068	41.19
VELS	SM	20-Jun-2023	95.50	98.50	100.95	98.50	100.90	100.90	99.12	12000	11.89	5	9600	80.00
VENKEYS	EQ	20-Jun-2023	1705.70	1705.70	1719.00	1699.20	1712.00	1709.25	1708.82	17661	301.79	1742	11237	63.63
VENUSPIPES	EQ	20-Jun-2023	1133.90	1141.95	1141.95	1133.00	1133.00	1133.10	1133.78	71954	815.80	1334	52529	73.00
VENUSREM	BE	20-Jun-2023	256.80	254.70	254.70	244.00	245.00	246.90	248.05	41151	102.07	493	-	-
VERANDA	EQ	20-Jun-2023	165.25	166.60	174.90	165.05	173.00	173.55	170.28	113047	192.50	3214	69152	61.17
VERTEXPLUS	SM	20-Jun-2023	123.00	117.00	117.00	116.85	116.85	116.85	116.90	3600	4.21	3	3600	100.00
VERTOZ	BE	20-Jun-2023	237.95	240.00	240.00	230.00	233.00	235.00	234.96	82053	192.79	469	-	-
VESUVIUS	EQ	20-Jun-2023	2317.85	2311.15	2448.00	2311.15	2340.00	2340.10	2369.63	18349	434.80	4033	7577	41.29
VETO	EQ	20-Jun-2023	100.90	101.20	102.00	99.45	100.00	100.05	100.68	77942	78.47	1192	52742	67.67
VGUARD	EQ	20-Jun-2023	256.80	257.75	258.45	252.95	256.00	256.90	255.11	248454	633.84	10415	141798	57.07
VHL	EQ	20-Jun-2023	2883.80	2881.80	2912.65	2828.15	2898.00	2891.60	2887.35	272	7.85	92	154	56.62
VIAZ	SM	20-Jun-2023	47.00	51.00	51.00	49.75	49.75	49.75	50.38	4000	2.02	2	4000	100.00
VIDHIING	EQ	20-Jun-2023	396.30	399.00	399.00	390.00	393.90	391.75	393.83	43213	170.19	4044	20888	48.34
VIJAYA	EQ	20-Jun-2023	410.45	406.00	428.60	406.00	422.90	422.65	421.09	238421	1003.97	9481	104429	43.80
VIJIFIN	EQ	20-Jun-2023	1.85	1.85	1.90	1.80	1.90	1.90	1.86	143781	2.67	295	95106	66.15
VIKASECO	EQ	20-Jun-2023	3.40	3.55	3.55	3.45	3.55	3.55	3.51	10398753	365.46	4142	5996622	57.67
VIKASLIFE	EQ	20-Jun-2023	3.35	3.40	3.40	3.25	3.35	3.30	3.32	14233010	472.52	5798	6770343	47.57
VIMTALABS	EQ	20-Jun-2023	407.35	408.00	420.00	405.90	414.00	413.20	412.56	21770	89.81	2618	10824	49.72
VINATIORGA	EQ	20-Jun-2023	1840.85	1840.85	1850.00	1831.05	1847.45	1844.00	1838.25	38977	716.50	5015	24866	63.80
VINDHYATEL	EQ	20-Jun-2023	1912.65	1922.00	1954.00	1879.95	1948.00	1945.15	1923.15	30390	584.44	3797	17216	56.65
VINEETLAB	EQ	20-Jun-2023	51.85	52.05	52.35	51.00	51.30	51.30	51.75	7434	3.85	140	5179	69.67
VINNY	BE	20-Jun-2023	6.10	6.30	6.40	5.80	6.05	6.00	6.08	494392	30.05	685	-	-
VINYLINDIA	EQ	20-Jun-2023	505.35	506.95	545.95	500.10	522.00	522.65	528.71	285652	1510.28	16711	74079	25.93
VIPCLOTHNG	EQ	20-Jun-2023	51.85	51.85	52.20	51.10	51.90	51.85	51.75	359985	186.30	1608	177864	49.41
VIPIND	EQ	20-Jun-2023	653.60	656.45	662.85	650.05	653.10	654.40	656.05	153601	1007.70	7762	81158	52.84
VIPULLTD	EQ	20-Jun-2023	14.35	14.45	14.70	14.10	14.50	14.40	14.38	8368	1.20	86	6123	73.17
VIRINCHI	EQ	20-Jun-2023	45.90	45.90	50.50	45.20	50.00	49.10	48.04	5443791	2615.07	8994	1625410	29.86
VISAKAIND	EQ	20-Jun-2023	88.50	89.10	93.50	88.55	91.40	91.25	91.96	711198	654.01	6576	415962	58.49
VISASTEEL	BE	20-Jun-2023	12.10	12.40	12.40	12.00	12.20	12.05	12.17	20723	2.52	87	-	-
VISESHINFO	EQ	20-Jun-2023	0.40	0.40	0.45	0.40	0.45	0.40	0.42	5622567	23.71	2246	2538757	45.15
VISHAL	EQ	20-Jun-2023	17.75	17.90	18.30	17.70	18.00	17.95	18.00	303848	54.71	955	242470	79.80
VISHNU	EQ	20-Jun-2023	360.25	361.00	365.90	347.65	351.80	350.20	356.68	130271	464.66	7073	67271	51.64
VISHWARAJ	EQ	20-Jun-2023	19.20	19.05	19.90	19.05	19.85	19.75	19.52	4604567	899.02	3714	1578836	34.29
VITAL	SM	20-Jun-2023	107.60	107.05	107.80	106.05	107.00	106.45	106.88	19200	20.52	15	16800	87.50
VIVIANA	SM	20-Jun-2023	127.70	120.35	138.00	120.30	138.00	138.00	128.45	14000	17.98	7	10000	71.43
VIVIDHA	EQ	20-Jun-2023	0.85	0.85	0.90	0.85	0.90	0.90	0.88	449416	3.96	389	412357	91.75
VIVO	SM	20-Jun-2023	119.00	113.05	113.05	113.05	113.05	113.05	113.05	3200	3.62	2	3200	100.00
VLSFINANCE	EQ	20-Jun-2023	153.10	153.85	156.00	151.00	152.80	152.50	152.85	40813	62.38	701	24975	61.19
VMARCIND	SM	20-Jun-2023	66.15	66.20	66.50	64.30	64.30	65.20	65.31	48000	31.35	16	39000	81.25
VMART	EQ	20-Jun-2023	2107.35	2080.75	2124.80	2080.75	2098.00	2099.95	2102.22	18378	386.35	3932	8008	43.57
VOLTAMP	EQ	20-Jun-2023	4088.05	4096.90	4144.00	4059.45	4070.35	4075.50	4084.32	7380	301.42	2269	4184	56.69
VOLTAS	EQ	20-Jun-2023	790.15	790.00	794.80	786.05	789.40	789.25	789.60	772917	6102.94	23217	344672	44.59
VRLLOG	EQ	20-Jun-2023	718.15	716.40	717.35	699.05	702.20	703.75	705.48	94554	667.06	8517	54673	57.82
VSCL	SM	20-Jun-2023	30.85	32.35	32.35	32.30	32.35	32.35	32.34	15000	4.85	5	12000	80.00
VSSL	EQ	20-Jun-2023	191.65	191.00	201.60	191.00	198.15	199.40	197.30	82059	161.90	3779	38553	46.98
VSTIND	EQ	20-Jun-2023	3432.20	3415.05	3490.05	3410.00	3481.00	3484.10	3467.30	4445	154.12	1042	3004	67.58
VSTTILLERS	EQ	20-Jun-2023	2844.35	2838.00	2843.95	2813.00	2815.00	2821.80	2825.06	6929	195.75	1739	4490	64.80
VTL	EQ	20-Jun-2023	358.95	361.80	366.75	355.85	359.20	359.95	360.16	523302	1884.73	7718	404440	77.29
WABAG	EQ	20-Jun-2023	460.20	461.00	479.00	461.00	477.15	475.90	471.42	454524	2142.70	11774	215288	47.37
WALCHANNAG	BE	20-Jun-2023	85.20	86.00	87.45	83.90	85.50	85.45	85.13	150178	127.85	640	-	-
WANBURY	BE	20-Jun-2023	56.60	57.75	59.00	56.00	57.25	58.25	57.91	19842	11.49	128	-	-
WATERBASE	EQ	20-Jun-2023	75.85	76.55	78.00	76.00	76.55	76.25	76.63	32048	24.56	779	16287	50.82
WEALTH	EQ	20-Jun-2023	315.00	320.10	320.10	311.45	319.95	315.40	315.34	1451	4.58	182	803	55.34
WEBELSOLAR	EQ	20-Jun-2023	91.15	91.15	91.95	90.00	91.00	90.45	90.73	95007	86.20	963	68891	72.51
WEIZMANIND	EQ	20-Jun-2023	111.50	113.00	113.65	109.05	111.60	110.75	111.45	26917	30.00	464	17333	64.39
WEL	EQ	20-Jun-2023	227.25	229.05	229.05	216.05	223.90	223.05	220.55	2662	5.87	334	905	34.00
WELCORP	EQ	20-Jun-2023	265.65	265.65	269.35	261.35	267.60	266.30	266.20	737652	1963.61	11270	443009	60.06
WELENT	EQ	20-Jun-2023	194.20	194.00	196.35	191.00	193.50	193.95	193.63	502473	972.95	8570	238796	47.52
WELINV	BE	20-Jun-2023	360.75	365.90	365.90	355.00	361.00	361.00	355.26	4155	14.76	13	-	-
WELSPUNIND	EQ	20-Jun-2023	92.35	92.00	94.15	92.00	93.70	93.50	93.25	837871	781.35	5458	344082	41.07
WENDT	EQ	20-Jun-2023	9782.35	9782.35	9842.90	9705.00	9725.00	9738.75	9750.14	316	30.81	219	182	57.59
WESTLIFE	EQ	20-Jun-2023	854.30	856.00	875.00	855.90	866.20	869.15	866.73	182578	1582.46	9471	103218	56.53
WEWIN	EQ	20-Jun-2023	37.95	38.20	39.75	38.00	38.35	38.20	38.49	49611	19.10	217	45406	91.52
WHEELS	EQ	20-Jun-2023	634.45	637.65	656.95	632.60	647.50	653.45	646.89	19413	125.58	1656	13717	70.66
WHIRLPOOL	EQ	20-Jun-2023	1449.60	1446.00	1463.95	1442.45	1455.20	1454.20	1453.70	22036	320.34	2995	8960	40.66
WILLAMAGOR	EQ	20-Jun-2023	25.70	25.55	26.10	25.00	25.40	25.40	25.44	14757	3.75	168	10913	73.95
WINDLAS	EQ	20-Jun-2023	309.40	310.50	310.50	305.20	307.90	306.85	307.39	38441	118.16	2137	21872	56.90
WINDMACHIN	EQ	20-Jun-2023	56.30	56.30	58.00	55.90	56.50	56.50	56.88	248583	141.40	1924	153676	61.82
WIPL	BE	20-Jun-2023	105.15	104.90	109.80	101.00	109.75	108.55	104.09	2520	2.62	18	-	-
WIPRO	EQ	20-Jun-2023	380.15	381.80	384.95	380.60	383.35	382.50	382.82	5901329	22591.67	93420	2799445	47.44
WOCKPHARMA	EQ	20-Jun-2023	234.85	233.00	243.80	230.00	233.35	231.70	236.26	6981819	16495.28	69846	1474382	21.12
WONDERLA	EQ	20-Jun-2023	569.55	576.00	576.90	561.90	576.90	572.10	568.90	148454	844.55	5857	57886	38.99
WORTH	EQ	20-Jun-2023	97.10	96.65	98.60	96.65	98.45	98.10	97.76	6660	6.51	151	4867	73.08
WSI	BE	20-Jun-2023	98.20	102.00	103.10	102.00	103.10	103.10	102.73	55713	57.24	152	-	-
WSTCSTPAPR	EQ	20-Jun-2023	519.80	520.00	526.00	515.10	518.85	518.50	521.54	296862	1548.25	7954	132093	44.50
XCHANGING	EQ	20-Jun-2023	69.05	68.75	70.95	68.75	69.90	69.85	69.74	169648	118.30	1969	88278	52.04
XELPMOC	EQ	20-Jun-2023	93.80	94.00	94.80	90.00	91.30	90.75	91.88	32701	30.05	868	21753	66.52
XPROINDIA	EQ	20-Jun-2023	866.35	870.00	893.70	866.05	867.55	871.80	877.35	46794	410.55	5205	21495	45.94
YAARI	BE	20-Jun-2023	13.70	13.90	14.00	13.40	13.95	13.85	13.86	211746	29.36	355	-	-
YESBANK	EQ	20-Jun-2023	16.25	16.30	16.40	16.15	16.20	16.25	16.26	62344783	10137.87	37546	21020151	33.72
YUKEN	EQ	20-Jun-2023	607.40	600.05	613.70	598.00	610.25	611.75	606.26	4651	28.20	230	3313	71.23
ZEEL	EQ	20-Jun-2023	185.25	185.50	185.80	170.10	173.90	173.30	176.69	34115277	60276.84	256568	16393670	48.05
ZEEMEDIA	EQ	20-Jun-2023	8.05	8.10	8.15	7.90	7.95	7.95	8.01	2318892	185.73	1978	1656046	71.42
ZENITHEXPO	BE	20-Jun-2023	118.25	118.25	118.25	112.40	112.40	113.05	114.33	1305	1.49	44	-	-
ZENITHSTL	BE	20-Jun-2023	4.25	4.20	4.35	4.05	4.25	4.20	4.12	150018	6.18	200	-	-
ZENSARTECH	EQ	20-Jun-2023	391.05	391.00	394.25	383.70	385.00	384.70	386.28	679663	2625.42	18118	328845	48.38
ZENTEC	EQ	20-Jun-2023	409.50	409.45	414.45	401.80	405.30	405.00	405.79	601496	2440.83	14038	254715	42.35
ZFCVINDIA	EQ	20-Jun-2023	11986.75	12053.25	12094.95	11850.00	11925.00	11880.90	11998.62	11732	1407.68	1043	10494	89.45
ZIMLAB	EQ	20-Jun-2023	114.40	115.00	116.90	112.95	113.00	113.40	114.55	430985	493.69	3805	273203	63.39
ZODIAC	EQ	20-Jun-2023	136.90	138.50	139.00	131.05	136.35	135.40	134.62	48415	65.18	1728	25415	52.49
ZODIACLOTH	EQ	20-Jun-2023	104.95	105.55	105.70	103.40	104.10	104.35	104.77	23264	24.37	442	16407	70.53
ZOMATO	EQ	20-Jun-2023	75.85	76.00	76.40	74.80	76.05	75.85	75.52	30591595	23103.68	83373	8880669	29.03
ZOTA	EQ	20-Jun-2023	362.30	367.75	384.15	364.25	380.50	380.95	376.75	208243	784.56	6665	99879	47.96
ZUARI	EQ	20-Jun-2023	148.90	149.40	152.90	146.60	149.85	149.70	150.61	389356	586.42	9156	71079	18.26
ZUARIIND	EQ	20-Jun-2023	142.75	143.95	147.00	143.25	145.70	145.20	145.22	30238	43.91	766	12809	42.36
ZYDUSLIFE	EQ	20-Jun-2023	554.15	556.70	557.75	553.35	556.00	556.05	555.82	643193	3574.98	18300	302453	47.02
ZYDUSWELL	EQ	20-Jun-2023	1497.05	1497.00	1510.00	1496.00	1505.90	1503.40	1503.51	13616	204.72	2190	7293	53.56