nse-sec-bhavdata-full-2023-07-13.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	13-Jul-2023	124.00	123.99	123.99	123.99	123.99	123.99	123.99	1056	1.31	2	1056	100.00
20MICRONS	BE	13-Jul-2023	93.70	93.70	95.20	92.00	94.00	93.25	93.98	136912	128.67	445	-	-
21STCENMGM	EQ	13-Jul-2023	20.30	20.70	20.70	19.90	19.90	19.90	20.28	8272	1.68	106	5887	71.17
360ONE	EQ	13-Jul-2023	502.45	502.45	506.85	493.15	502.40	501.85	501.28	197745	991.25	20001	127717	64.59
3IINFOLTD	EQ	13-Jul-2023	33.85	33.95	34.10	32.25	32.80	32.55	32.89	1507647	495.83	7067	876110	58.11
3MINDIA	EQ	13-Jul-2023	28454.90	28690.00	28950.00	28412.25	28950.00	28842.95	28784.49	2963	852.88	1994	1153	38.91
3PLAND	BE	13-Jul-2023	19.40	20.25	20.30	19.50	20.00	20.00	19.90	5233	1.04	35	-	-
456GS2023	GS	13-Jul-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	46	0.05	6	46	100.00
4THDIM	BE	13-Jul-2023	15.65	15.75	15.95	15.75	15.95	15.95	15.92	58796	9.36	257	-	-
515GS2025	GS	13-Jul-2023	100.00	97.50	97.50	97.50	97.50	97.50	97.50	103	0.10	6	103	100.00
522GS2025	GS	13-Jul-2023	97.75	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
563GS2026	GS	13-Jul-2023	97.00	99.42	99.42	98.50	98.50	98.50	98.52	60	0.06	5	60	100.00
574GS2026	GS	13-Jul-2023	95.85	95.85	95.85	95.85	95.85	95.85	95.85	100	0.10	2	100	100.00
579GS2030	GS	13-Jul-2023	92.00	96.50	96.50	96.50	96.50	96.50	96.50	1	0.00	1	1	100.00
5PAISA	EQ	13-Jul-2023	417.80	435.00	444.30	410.40	412.60	416.15	432.61	654864	2833.02	25817	173463	26.49
622GS2035	GS	13-Jul-2023	92.05	94.75	94.75	94.75	94.75	94.75	94.75	16	0.02	4	16	100.00
63MOONS	EQ	13-Jul-2023	247.50	248.80	272.25	247.20	272.25	271.55	269.83	1717297	4633.81	12980	454543	26.47
654GS2032	GS	13-Jul-2023	99.90	99.90	100.00	99.74	99.74	99.74	100.00	5002	5.00	4	5002	100.00
664GS2035	GS	13-Jul-2023	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
667GS2035	GS	13-Jul-2023	96.10	95.85	96.31	95.85	96.02	96.02	96.22	46013	44.28	13	26013	56.53
669GS2024	GS	13-Jul-2023	100.30	100.30	100.60	99.67	100.29	100.29	100.31	5321	5.34	13	4822	90.62
676GS2061	GS	13-Jul-2023	97.00	98.00	98.00	96.50	96.50	96.50	97.79	7	0.01	3	7	100.00
689GS2025	GS	13-Jul-2023	99.00	99.25	100.00	99.25	100.00	100.00	99.63	2	0.00	2	1	50.00
68GS2060	GS	13-Jul-2023	94.26	95.55	95.55	94.31	94.80	94.80	94.69	15908	15.06	14	14908	93.71
695GS2061	GS	13-Jul-2023	98.17	103.07	103.07	98.50	98.50	98.50	98.88	12	0.01	3	11	91.67
699GS2026	GS	13-Jul-2023	102.00	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
699GS2051	GS	13-Jul-2023	98.00	99.00	99.00	98.00	98.00	98.23	98.23	318	0.31	9	308	96.86
706GS2028	GS	13-Jul-2023	102.20	102.00	102.25	101.50	102.25	101.75	101.86	10000	10.19	5	3000	30.00
710GS2029	GS	13-Jul-2023	101.70	101.50	103.00	101.50	101.98	101.98	101.75	12848	13.07	10	12848	100.00
717GS2030	GS	13-Jul-2023	102.20	102.22	102.22	101.76	101.76	101.76	101.91	300	0.31	4	300	100.00
725GS2063	GS	13-Jul-2023	99.45	99.50	100.00	99.50	99.80	99.80	99.78	35486	35.41	18	35486	100.00
726GS2032	GS	13-Jul-2023	103.70	103.90	103.90	103.90	103.90	103.90	103.90	1000	1.04	1	1000	100.00
726GS2033	GS	13-Jul-2023	104.19	103.00	105.00	103.00	105.00	105.00	104.15	62193	64.77	6	62192	100.00
727GS2026	GS	13-Jul-2023	103.90	107.99	107.99	107.99	107.99	107.99	107.99	1	0.00	1	1	100.00
736GS2052	GS	13-Jul-2023	103.26	103.44	103.44	103.44	103.44	103.44	103.44	100	0.10	3	100	100.00
738GS2027	GS	13-Jul-2023	101.52	101.80	101.90	101.60	101.70	101.82	101.77	227210	231.22	75	227210	100.00
73GS2053	GS	13-Jul-2023	99.80	100.00	100.50	100.00	100.30	100.40	100.04	60513	60.54	6	60500	99.98
741GS2036	GS	13-Jul-2023	102.75	103.00	103.00	102.75	103.00	102.97	102.79	77290	79.45	11	77290	100.00
74GS2062	GS	13-Jul-2023	104.43	101.82	104.50	101.82	104.00	104.00	103.97	685	0.71	16	678	98.98
754GS2036	GS	13-Jul-2023	103.79	104.50	105.50	103.81	104.00	104.01	104.01	531190	552.50	191	518215	97.56
75GS2034	GS	13-Jul-2023	105.30	105.00	105.00	105.00	105.00	105.00	105.00	500	0.53	1	500	100.00
897GS2030	GS	13-Jul-2023	115.00	112.00	112.00	112.00	112.00	112.00	112.00	5005	5.61	17	5005	100.00
915GS2024	GS	13-Jul-2023	107.00	103.55	104.50	103.55	104.50	104.50	103.56	4881	5.05	8	4813	98.61
A2ZINFRA	BE	13-Jul-2023	6.85	6.85	7.15	6.85	6.90	6.90	6.99	205620	14.38	172	-	-
AAATECH	EQ	13-Jul-2023	53.75	53.25	54.20	52.05	53.90	53.15	53.39	8813	4.71	206	3387	38.43
AAKASH	BE	13-Jul-2023	5.90	6.00	6.00	5.80	5.85	5.85	5.85	253066	14.81	552	-	-
AAREYDRUGS	EQ	13-Jul-2023	33.40	33.55	34.05	32.55	32.80	32.80	33.45	46913	15.69	721	16099	34.32
AARON	BE	13-Jul-2023	237.90	241.90	241.90	234.00	234.00	234.85	237.02	5472	12.97	312	-	-
AARTECH	EQ	13-Jul-2023	122.70	121.00	123.45	116.60	116.60	116.60	119.68	43923	52.57	557	30845	70.23
AARTIDRUGS	EQ	13-Jul-2023	492.65	495.05	501.40	486.00	487.05	487.80	491.47	434004	2133.01	17969	124276	28.63
AARTIIND	EQ	13-Jul-2023	455.50	456.10	456.65	445.00	448.80	448.30	449.96	1275248	5738.10	35231	603611	47.33
AARTIPHARM	EQ	13-Jul-2023	341.70	341.70	344.50	333.85	336.00	335.50	338.35	128205	433.79	7122	76465	59.64
AARTIPP	E1	13-Jul-2023	299.80	304.95	304.95	294.00	294.00	294.00	298.78	29	0.09	22	27	93.10
AARTISURF	EQ	13-Jul-2023	617.95	622.00	622.00	605.05	613.15	608.50	613.15	10139	62.17	1239	6828	67.34
AARTISURF	P1	13-Jul-2023	165.00	185.00	185.00	185.00	185.00	185.00	185.00	22	0.04	3	22	100.00
AARVEEDEN	EQ	13-Jul-2023	20.25	20.50	20.55	20.00	20.15	20.05	20.26	10597	2.15	120	7299	68.88
AARVI	EQ	13-Jul-2023	141.95	144.45	145.45	140.35	140.35	140.60	142.77	36911	52.70	764	25476	69.02
AATMAJ	ST	13-Jul-2023	49.00	49.00	49.00	46.55	46.95	46.95	46.92	152000	71.32	70	146000	96.05
AAVAS	EQ	13-Jul-2023	1548.95	1552.70	1559.35	1514.15	1528.00	1525.30	1537.43	280874	4318.25	18219	162703	57.93
ABAN	EQ	13-Jul-2023	40.15	40.30	40.80	39.65	39.95	39.75	40.15	70059	28.13	813	46366	66.18
ABB	EQ	13-Jul-2023	4528.45	4544.75	4558.00	4395.00	4426.00	4407.30	4452.92	226427	10082.61	28466	128746	56.86
ABBOTINDIA	EQ	13-Jul-2023	23564.50	23600.00	23678.05	23300.00	23400.00	23392.55	23484.16	7927	1861.59	3250	3119	39.35
ABCAPITAL	EQ	13-Jul-2023	188.45	190.00	192.00	186.30	187.60	187.45	189.73	4837540	9178.11	28511	1717218	35.50
ABFRL	EQ	13-Jul-2023	213.75	214.80	217.80	211.60	217.10	216.60	214.62	8812723	18914.23	26991	6417380	72.82
ABINFRA	SM	13-Jul-2023	35.15	33.40	33.40	33.40	33.40	33.40	33.40	4000	1.34	1	4000	100.00
ABSLAMC	EQ	13-Jul-2023	378.40	381.70	381.70	377.50	379.95	379.85	379.13	75525	286.34	2728	52071	68.95
ABSLBANETF	EQ	13-Jul-2023	44.99	45.79	45.79	44.91	44.93	44.97	45.21	27700	12.52	357	22518	81.29
ABSLNN50ET	EQ	13-Jul-2023	45.14	45.31	45.79	45.06	45.55	45.32	45.39	11346	5.15	203	6243	55.02
ACC	EQ	13-Jul-2023	1789.65	1790.00	1796.50	1764.30	1771.35	1770.50	1785.16	440574	7864.94	17026	311277	70.65
ACCELYA	EQ	13-Jul-2023	1303.70	1303.05	1315.95	1280.50	1288.90	1286.20	1293.68	14697	190.13	2388	8603	58.54
ACCORD	SM	13-Jul-2023	32.75	32.75	32.75	31.40	31.40	31.40	31.88	6000	1.91	3	6000	100.00
ACCURACY	BE	13-Jul-2023	10.55	10.55	10.70	10.35	10.50	10.35	10.47	168284	17.62	471	-	-
ACE	EQ	13-Jul-2023	613.40	619.80	628.55	596.25	602.70	599.90	610.58	465963	2845.07	11935	257366	55.23
ACEINTEG	BE	13-Jul-2023	37.80	37.80	37.80	36.00	36.00	36.00	37.27	304	0.11	9	-	-
ACI	EQ	13-Jul-2023	538.85	542.70	542.70	532.10	532.85	533.65	535.02	130335	697.32	7635	84571	64.89
ACL	EQ	13-Jul-2023	85.10	86.80	86.80	83.15	84.90	84.45	85.35	16808	14.34	628	11034	65.65
ADANIENT	EQ	13-Jul-2023	2387.90	2397.00	2405.70	2355.55	2363.00	2362.05	2381.02	1247741	29709.01	54521	291136	23.33
ADANIGREEN	EQ	13-Jul-2023	954.55	960.00	970.00	945.00	946.15	947.05	958.78	542919	5205.41	24566	245436	45.21
ADANIPORTS	EQ	13-Jul-2023	724.20	724.95	729.25	715.00	717.50	717.20	722.79	1378288	9962.20	36319	469665	34.08
ADANIPOWER	EQ	13-Jul-2023	240.85	242.25	242.95	235.85	236.95	237.20	239.15	2138783	5114.91	38961	1122669	52.49
ADANITRANS	EQ	13-Jul-2023	752.65	757.90	757.90	743.05	745.00	745.20	749.27	507356	3801.45	21381	264990	52.23
ADFFOODS	EQ	13-Jul-2023	1043.55	1048.80	1057.00	1027.90	1030.10	1030.65	1037.59	13953	144.78	2034	6160	44.15
ADL	BE	13-Jul-2023	77.50	79.20	79.20	75.20	78.00	78.00	76.83	930	0.71	21	-	-
ADORWELD	EQ	13-Jul-2023	1264.15	1284.70	1299.00	1252.10	1272.10	1266.40	1278.75	23229	297.04	4121	12347	53.15
ADROITINFO	BE	13-Jul-2023	18.30	19.10	19.20	18.15	18.95	18.80	19.00	35752	6.79	149	-	-
ADSL	EQ	13-Jul-2023	119.60	120.45	125.45	118.50	121.60	122.00	121.51	1043793	1268.34	11645	345590	33.11
ADVANIHOTR	EQ	13-Jul-2023	91.45	92.55	95.90	90.95	91.15	91.40	93.81	203429	190.84	2649	102879	50.57
ADVENZYMES	EQ	13-Jul-2023	285.00	285.50	288.85	280.00	281.75	283.45	285.27	232142	662.24	5538	173330	74.67
AEGISCHEM	EQ	13-Jul-2023	356.95	358.75	359.15	339.05	345.95	346.40	346.98	885939	3073.99	18216	405067	45.72
AETHER	EQ	13-Jul-2023	1074.90	1090.00	1097.00	1069.00	1073.00	1077.00	1085.92	136053	1477.43	9136	67582	49.67
AFFLE	EQ	13-Jul-2023	1057.25	1057.25	1088.00	1053.50	1066.00	1065.80	1070.63	260738	2791.55	21226	106468	40.83
AGARIND	EQ	13-Jul-2023	629.05	638.00	687.95	638.00	670.00	666.50	665.29	281591	1873.39	21521	117641	41.78
AGARWALFT	SM	13-Jul-2023	33.00	33.15	33.15	33.15	33.15	33.15	33.15	3000	0.99	1	3000	100.00
AGI	EQ	13-Jul-2023	620.45	619.25	630.00	602.15	611.60	605.45	619.38	115122	713.05	8433	65584	56.97
AGNI	SM	13-Jul-2023	22.55	23.00	23.00	22.10	22.10	22.10	22.60	20000	4.52	4	20000	100.00
AGRITECH	EQ	13-Jul-2023	99.70	100.00	101.00	98.10	99.30	99.05	99.27	10465	10.39	320	6139	58.66
AGROPHOS	EQ	13-Jul-2023	34.45	34.80	35.20	34.00	34.00	34.25	34.55	34192	11.81	361	19838	58.02
AGSTRA	EQ	13-Jul-2023	57.25	57.40	57.90	56.35	56.75	56.60	57.06	165561	94.47	1478	90764	54.82
AGUL	SM	13-Jul-2023	41.50	41.50	41.50	41.50	41.50	41.50	41.50	2000	0.83	1	2000	100.00
AHIMSA	SM	13-Jul-2023	10.35	10.80	10.80	10.80	10.80	10.80	10.80	6000	0.65	1	6000	100.00
AHL	EQ	13-Jul-2023	298.80	301.50	309.70	299.55	305.60	305.65	306.01	235987	722.14	3380	67399	28.56
AHLADA	EQ	13-Jul-2023	112.25	112.25	115.00	111.65	112.50	112.50	112.91	11512	13.00	151	6769	58.80
AHLEAST	EQ	13-Jul-2023	124.40	126.00	126.00	123.10	125.45	125.25	124.49	2259	2.81	99	1864	82.51
AHLUCONT	EQ	13-Jul-2023	689.60	691.95	698.50	662.00	670.00	665.85	680.30	106827	726.75	6601	64104	60.01
AIAENG	EQ	13-Jul-2023	3328.45	3342.00	3402.35	3314.45	3360.00	3360.55	3351.53	61344	2055.96	12786	27176	44.30
AILIMITED	SM	13-Jul-2023	63.35	66.50	66.50	63.00	65.00	65.00	65.95	168000	110.80	52	117000	69.64
AIRAN	EQ	13-Jul-2023	17.85	17.85	18.05	17.55	17.80	17.70	17.87	168128	30.05	925	89784	53.40
AIROLAM	EQ	13-Jul-2023	91.85	92.90	93.50	87.00	88.70	88.65	90.40	22251	20.12	571	13704	61.59
AIRTELPP	E1	13-Jul-2023	490.00	490.00	492.85	484.30	485.30	486.15	490.70	138647	680.34	2726	102315	73.80
AJANTPHARM	EQ	13-Jul-2023	1423.80	1431.25	1444.35	1404.40	1415.00	1411.15	1415.25	92860	1314.20	11751	52226	56.24
AJMERA	EQ	13-Jul-2023	370.10	371.90	374.00	355.00	360.00	358.80	363.82	58307	212.13	4638	30711	52.67
AJOONI	BE	13-Jul-2023	4.35	4.45	4.50	4.20	4.40	4.40	4.31	225391	9.71	531	-	-
AKASH	BE	13-Jul-2023	26.65	27.35	27.35	26.15	26.90	26.45	26.72	10588	2.83	75	-	-
AKG	BE	13-Jul-2023	27.15	27.95	28.40	26.80	28.40	28.10	28.17	65865	18.55	166	-	-
AKI	BE	13-Jul-2023	22.30	22.45	22.50	21.55	22.30	22.30	21.95	17285	3.79	63	-	-
AKSHAR	BE	13-Jul-2023	70.00	71.00	71.00	69.00	70.00	70.65	70.16	1712	1.20	59	-	-
AKSHARCHEM	EQ	13-Jul-2023	238.45	239.75	244.00	235.00	237.60	235.50	239.32	10684	25.57	1483	4832	45.23
AKSHOPTFBR	EQ	13-Jul-2023	8.25	8.25	8.35	8.20	8.25	8.20	8.26	227225	18.76	439	190885	84.01
AKZOINDIA	EQ	13-Jul-2023	2722.55	2754.90	2800.00	2730.00	2730.00	2737.75	2757.26	30599	843.69	6334	18114	59.20
ALANKIT	BE	13-Jul-2023	12.45	11.85	12.80	11.85	12.25	12.10	12.28	498336	61.20	958	-	-
ALBERTDAVD	EQ	13-Jul-2023	665.10	670.00	675.00	650.50	657.00	653.35	668.48	46960	313.92	6378	18462	39.31
ALEMBICLTD	EQ	13-Jul-2023	78.25	78.60	79.15	76.90	77.15	77.30	78.17	572364	447.42	5052	333227	58.22
ALICON	EQ	13-Jul-2023	844.15	853.95	867.90	816.00	831.65	831.25	838.81	19582	164.26	3667	7733	39.49
ALKALI	BE	13-Jul-2023	112.85	113.40	113.90	110.00	110.05	110.35	111.32	7188	8.00	96	-	-
ALKEM	EQ	13-Jul-2023	3529.00	3525.10	3550.00	3495.00	3506.00	3511.15	3535.13	146039	5162.66	11163	99298	67.99
ALKYLAMINE	EQ	13-Jul-2023	2475.70	2499.95	2515.00	2455.40	2462.90	2460.80	2482.53	27537	683.61	6305	12982	47.14
ALLCARGO	EQ	13-Jul-2023	289.70	291.10	292.85	287.75	290.10	289.40	290.06	212021	615.00	6165	130018	61.32
ALLETEC	SM	13-Jul-2023	110.00	110.00	110.00	107.35	108.50	108.60	108.83	19200	20.90	12	17600	91.67
ALLSEC	EQ	13-Jul-2023	513.95	516.00	538.55	510.20	525.10	527.35	527.20	15135	79.79	1920	8448	55.82
ALMONDZ	EQ	13-Jul-2023	78.05	78.75	79.00	76.40	78.00	77.95	77.98	8738	6.81	126	6067	69.43
ALOKINDS	EQ	13-Jul-2023	16.00	16.10	16.25	15.60	15.85	15.75	15.95	5186570	827.31	8186	2422124	46.70
ALPA	EQ	13-Jul-2023	69.55	72.40	73.40	69.20	70.25	71.15	71.67	224051	160.58	2255	100928	45.05
ALPHAGEO	EQ	13-Jul-2023	273.65	275.95	278.40	272.85	275.50	275.85	275.60	10842	29.88	1883	4519	41.68
ALPSINDUS	BE	13-Jul-2023	1.70	1.75	1.75	1.70	1.75	1.75	1.75	16561	0.29	81	-	-
AMARAJABAT	EQ	13-Jul-2023	699.75	700.95	706.00	681.25	689.80	687.70	694.03	304274	2111.76	14317	121651	39.98
AMBANIORG	SM	13-Jul-2023	133.10	127.00	127.00	126.50	126.50	126.50	126.75	4000	5.07	2	4000	100.00
AMBER	EQ	13-Jul-2023	2230.90	2243.65	2244.05	2180.05	2190.00	2188.05	2204.99	75610	1667.19	8525	39079	51.68
AMBICAAGAR	BE	13-Jul-2023	40.35	39.35	41.00	38.55	39.45	39.80	39.63	62243	24.67	196	-	-
AMBIKCO	EQ	13-Jul-2023	1603.05	1606.00	1613.75	1583.95	1603.00	1604.15	1604.22	14822	237.78	2156	7256	48.95
AMBUJACEM	EQ	13-Jul-2023	421.55	421.55	422.65	414.65	416.40	416.90	418.97	2744632	11499.06	32957	1591795	58.00
AMDIND	BE	13-Jul-2023	70.20	69.00	71.00	66.85	67.75	68.65	69.11	12194	8.43	135	-	-
AMEYA	SM	13-Jul-2023	39.60	39.15	39.15	39.15	39.15	39.15	39.15	4000	1.57	1	4000	100.00
AMIABLE	SM	13-Jul-2023	74.00	76.00	76.00	76.00	76.00	76.00	76.00	1600	1.22	1	1600	100.00
AMIORG	EQ	13-Jul-2023	1209.20	1209.95	1215.35	1130.00	1149.90	1149.50	1177.99	190649	2245.82	16116	112266	58.89
AMJLAND	EQ	13-Jul-2023	28.10	28.40	31.25	27.80	28.60	28.75	29.68	717365	212.89	4536	197470	27.53
AMRUTANJAN	EQ	13-Jul-2023	732.45	728.00	728.00	707.50	711.00	709.25	717.25	61617	441.95	5278	24023	38.99
ANANDRATHI	EQ	13-Jul-2023	933.00	985.00	1092.65	975.00	1008.20	1002.35	1027.67	1955903	20100.25	67977	728809	37.26
ANANTRAJ	EQ	13-Jul-2023	182.95	184.00	186.95	178.80	182.00	182.10	182.90	611007	1117.55	6338	343541	56.23
ANDHRAPAP	EQ	13-Jul-2023	424.65	427.00	428.55	417.10	419.80	419.95	422.87	65015	274.93	2294	36012	55.39
ANDHRSUGAR	EQ	13-Jul-2023	110.65	110.90	111.50	107.10	107.40	107.40	108.85	364652	396.94	4734	240598	65.98
ANDREWYU	EQ	13-Jul-2023	25.25	25.30	25.60	24.60	24.85	24.85	25.03	352381	88.19	1244	238920	67.80
ANGELONE	EQ	13-Jul-2023	1747.55	1761.00	1804.85	1730.25	1757.25	1744.15	1779.49	831590	14798.07	38550	258773	31.12
ANIKINDS	EQ	13-Jul-2023	31.60	31.70	32.00	31.25	31.55	31.50	31.51	52946	16.69	248	46925	88.63
ANLON	SM	13-Jul-2023	290.50	307.95	309.95	295.00	301.00	298.65	304.01	51600	156.87	41	31200	60.47
ANMOL	EQ	13-Jul-2023	229.75	230.90	230.90	222.00	223.00	223.45	226.29	228586	517.27	6082	103661	45.35
ANNAPURNA	SM	13-Jul-2023	301.00	301.00	301.00	288.00	288.00	290.75	295.14	52000	153.47	50	38000	73.08
ANSALAPI	BE	13-Jul-2023	9.05	8.70	9.05	8.60	8.60	8.60	8.75	126580	11.07	199	-	-
ANTGRAPHIC	EQ	13-Jul-2023	0.65	0.65	0.65	0.60	0.65	0.65	0.62	416631	2.57	223	268480	64.44
ANUP	EQ	13-Jul-2023	1913.45	1922.00	1936.45	1870.05	1882.10	1878.50	1894.51	17355	328.79	3426	7289	42.00
ANURAS	EQ	13-Jul-2023	1035.40	1037.00	1070.00	1017.35	1038.30	1039.45	1039.05	464041	4821.62	11061	343543	74.03
APARINDS	EQ	13-Jul-2023	3484.00	3493.20	3589.80	3393.85	3469.10	3468.15	3504.00	77280	2707.89	13016	47104	60.95
APCL	EQ	13-Jul-2023	181.10	179.05	182.00	175.75	180.00	180.60	179.43	12744	22.87	394	8281	64.98
APCOTEXIND	EQ	13-Jul-2023	534.05	535.00	565.00	535.00	558.00	556.05	549.48	87504	480.82	4969	53468	61.10
APEX	EQ	13-Jul-2023	213.75	216.00	220.30	214.30	217.10	217.40	217.34	228178	495.92	7962	106816	46.81
APLAPOLLO	EQ	13-Jul-2023	1310.75	1323.60	1360.00	1313.05	1348.00	1347.55	1346.81	1000443	13474.03	37047	597219	59.70
APLLTD	EQ	13-Jul-2023	657.20	660.00	660.00	643.95	655.00	652.75	651.31	87883	572.39	6307	44861	51.05
APOLLO	EQ	13-Jul-2023	50.75	53.25	53.25	51.25	53.25	53.15	52.93	5894667	3120.15	11986	2340693	39.71
APOLLOHOSP	EQ	13-Jul-2023	5252.05	5289.90	5289.90	5168.00	5189.95	5182.00	5218.20	338327	17654.59	40996	152015	44.93
APOLLOPIPE	EQ	13-Jul-2023	713.65	717.75	729.00	710.00	714.00	712.05	717.80	79338	569.49	6871	38925	49.06
APOLLOTYRE	EQ	13-Jul-2023	432.60	434.00	434.40	423.30	427.00	424.55	428.05	1160649	4968.19	18099	372837	32.12
APOLSINHOT	BE	13-Jul-2023	1337.10	1370.55	1370.55	1332.05	1340.00	1336.90	1345.90	399	5.37	46	-	-
APTECHT	EQ	13-Jul-2023	478.35	480.30	497.00	475.60	485.00	481.40	488.37	444415	2170.39	17457	159214	35.83
APTUS	EQ	13-Jul-2023	260.00	261.65	272.25	260.45	263.30	262.55	266.53	1226564	3269.13	21132	541885	44.18
ARCHIDPLY	BE	13-Jul-2023	73.15	75.25	75.25	71.30	71.30	71.50	72.48	28232	20.46	219	-	-
ARCHIES	BE	13-Jul-2023	27.00	26.90	27.40	26.35	27.15	26.75	26.80	31394	8.41	152	-	-
ARENTERP	BE	13-Jul-2023	34.70	35.70	35.70	33.00	33.80	33.80	33.44	1246	0.42	32	-	-
ARHAM	SM	13-Jul-2023	82.65	82.70	84.00	82.70	82.70	82.70	83.05	12000	9.97	4	12000	100.00
ARIES	EQ	13-Jul-2023	166.15	166.00	170.10	163.10	163.80	163.80	166.35	41477	69.00	1572	21341	51.45
ARIHANTACA	SM	13-Jul-2023	94.90	96.50	100.90	95.00	95.00	95.00	97.29	12800	12.45	8	11200	87.50
ARIHANTCAP	EQ	13-Jul-2023	39.05	38.80	39.40	37.80	38.10	38.05	38.29	95990	36.75	864	73864	76.95
ARIHANTSUP	EQ	13-Jul-2023	180.40	180.00	182.80	175.80	177.50	176.85	178.49	97050	173.23	1480	29354	30.25
ARISTO	SM	13-Jul-2023	61.10	60.00	60.90	59.00	60.90	60.90	59.98	8000	4.80	5	6400	80.00
ARMANFIN	EQ	13-Jul-2023	2226.80	2226.80	2260.15	2103.05	2171.70	2170.75	2172.32	35932	780.56	7286	16204	45.10
AROGRANITE	EQ	13-Jul-2023	41.45	41.45	47.60	41.00	45.00	44.15	45.43	465190	211.34	3152	135494	29.13
ARROWGREEN	BE	13-Jul-2023	317.75	322.90	328.00	317.75	324.00	319.20	322.21	4664	15.03	111	-	-
ARSHIYA	BE	13-Jul-2023	4.35	4.40	4.40	4.20	4.25	4.20	4.27	202715	8.65	296	-	-
ARSSINFRA	BE	13-Jul-2023	20.35	20.75	20.75	19.40	19.90	19.90	19.65	5757	1.13	42	-	-
ARTEMISMED	EQ	13-Jul-2023	123.75	124.70	125.50	119.40	122.35	121.20	121.61	163169	198.43	2309	107335	65.78
ARTNIRMAN	BE	13-Jul-2023	58.25	59.35	59.35	55.60	56.75	56.30	56.43	10664	6.02	125	-	-
ARVEE	BE	13-Jul-2023	119.20	116.20	116.20	116.10	116.20	116.20	116.19	147	0.17	10	-	-
ARVIND	EQ	13-Jul-2023	136.35	137.40	137.90	131.75	132.85	132.75	134.54	1154153	1552.74	12424	608084	52.69
ARVINDFASN	EQ	13-Jul-2023	355.75	356.40	356.40	345.00	345.35	347.50	349.91	101329	354.56	4765	52701	52.01
ARVSMART	EQ	13-Jul-2023	350.65	350.05	360.95	346.00	348.00	348.05	354.46	65515	232.22	3006	25613	39.09
ASAHIINDIA	EQ	13-Jul-2023	534.60	538.00	539.70	523.20	525.00	525.75	529.44	106165	562.08	4942	60434	56.92
ASAHISONG	EQ	13-Jul-2023	226.50	226.50	228.60	223.50	224.00	224.15	225.47	11487	25.90	360	8263	71.93
ASAL	EQ	13-Jul-2023	434.15	434.15	438.45	405.10	412.95	409.65	419.61	140448	589.33	8831	56630	40.32
ASALCBR	EQ	13-Jul-2023	436.60	442.05	453.90	438.00	453.40	452.60	448.90	247568	1111.33	10052	71514	28.89
ASHAPURMIN	EQ	13-Jul-2023	119.20	119.95	122.00	117.40	118.60	118.05	119.52	297806	355.94	3609	177178	59.49
ASHIANA	EQ	13-Jul-2023	198.20	228.00	228.00	206.55	208.00	208.45	217.46	2028388	4410.92	32888	496665	24.49
ASHIMASYN	EQ	13-Jul-2023	13.80	13.80	13.95	13.50	13.70	13.60	13.66	276256	37.74	240	267551	96.85
ASHOKA	EQ	13-Jul-2023	92.70	93.80	95.45	93.00	95.25	94.60	94.47	6950453	6565.93	29464	2777283	39.96
ASHOKAMET	EQ	13-Jul-2023	23.90	25.45	28.65	24.85	26.60	26.80	27.34	2311084	631.82	10550	617731	26.73
ASHOKLEY	EQ	13-Jul-2023	169.80	170.65	173.00	169.05	170.25	170.30	171.12	18850785	32257.22	82239	8398006	44.55
ASIANHOTNR	BE	13-Jul-2023	160.15	155.00	164.95	155.00	159.10	159.10	157.01	5082	7.98	53	-	-
ASIANPAINT	EQ	13-Jul-2023	3406.75	3425.00	3425.00	3384.35	3401.00	3398.55	3399.81	750126	25502.83	65376	375702	50.09
ASIANTILES	EQ	13-Jul-2023	47.55	47.55	48.15	46.80	47.00	46.95	47.47	410178	194.69	3329	228804	55.78
ASPINWALL	EQ	13-Jul-2023	234.80	236.50	236.50	225.30	229.90	229.70	232.06	3722	8.64	161	2354	63.25
ASTEC	EQ	13-Jul-2023	1298.95	1305.00	1327.90	1292.00	1305.00	1302.30	1313.10	8097	106.32	1251	4475	55.27
ASTERDM	EQ	13-Jul-2023	310.05	311.35	313.50	300.00	301.90	302.35	306.44	286606	878.27	8966	130555	45.55
ASTRAL	EQ	13-Jul-2023	1839.55	1866.95	1866.95	1820.00	1850.00	1846.15	1847.14	751133	13874.45	41587	310913	41.39
ASTRAMICRO	EQ	13-Jul-2023	366.20	367.30	377.00	354.80	359.70	358.05	367.60	505203	1857.11	17493	207211	41.02
ASTRAZEN	EQ	13-Jul-2023	3749.00	3713.00	3819.00	3713.00	3782.50	3769.85	3791.63	15866	601.58	4348	8311	52.38
ASTRON	EQ	13-Jul-2023	25.20	25.55	25.55	25.00	25.35	25.25	25.25	11676	2.95	216	9373	80.28
ATALREAL	EQ	13-Jul-2023	119.15	119.75	119.90	118.00	118.00	119.45	119.30	156709	186.96	1929	35522	22.67
ATAM	BE	13-Jul-2023	213.60	214.90	214.95	209.45	212.00	211.50	212.04	5692	12.07	278	-	-
ATFL	EQ	13-Jul-2023	856.35	847.00	863.00	847.00	854.00	855.30	855.81	1813	15.52	259	1080	59.57
ATGL	EQ	13-Jul-2023	635.70	638.00	638.00	630.00	630.55	630.25	631.97	583021	3684.55	29850	443965	76.15
ATLANTA	EQ	13-Jul-2023	14.30	14.15	14.60	13.85	14.05	14.20	14.20	25124	3.57	428	16402	65.28
ATUL	EQ	13-Jul-2023	6569.60	6580.00	6635.00	6510.15	6540.00	6548.40	6550.62	72167	4727.39	6207	48297	66.92
ATULAUTO	EQ	13-Jul-2023	333.15	336.90	338.00	328.55	332.25	332.95	332.96	95517	318.03	3339	48805	51.10
AUBANK	EQ	13-Jul-2023	770.75	773.05	784.70	758.70	764.00	760.20	770.30	2268892	17477.20	59489	690584	30.44
AURDIS	SM	13-Jul-2023	206.80	201.00	201.00	196.50	198.85	198.55	197.63	14000	27.67	14	11000	78.57
AURIONPRO	BE	13-Jul-2023	1009.75	1033.95	1033.95	975.00	981.20	980.05	988.70	22028	217.79	558	-	-
AUROIMPEX	SM	13-Jul-2023	60.80	62.40	62.50	60.50	61.00	61.00	61.39	33600	20.63	21	30400	90.48
AUROPHARMA	EQ	13-Jul-2023	735.05	742.40	742.90	720.55	725.40	724.40	730.54	1090657	7967.69	24931	398643	36.55
AURUM	EQ	13-Jul-2023	131.00	132.45	134.95	128.00	129.00	128.60	131.93	143055	188.73	2133	93709	65.51
AURUMPP	E1	13-Jul-2023	70.60	72.00	73.50	67.95	69.85	68.05	70.44	18011	12.69	265	12209	67.79
AUSOMENT	EQ	13-Jul-2023	62.65	62.00	62.65	59.65	62.55	62.20	61.13	15140	9.26	183	6327	41.79
AUTOAXLES	EQ	13-Jul-2023	2248.50	2248.50	2274.00	2195.45	2208.00	2201.50	2231.95	27893	622.56	4002	17235	61.79
AUTOBEES	EQ	13-Jul-2023	157.90	157.92	159.00	156.15	158.00	156.63	157.58	175067	275.87	1374	119898	68.49
AUTOIND	EQ	13-Jul-2023	71.20	70.10	72.70	69.10	70.30	70.45	70.95	127568	90.51	1192	91194	71.49
AVADHSUGAR	EQ	13-Jul-2023	541.00	541.00	546.25	538.55	541.45	540.85	542.22	68935	373.78	4268	35086	50.90
AVALON	EQ	13-Jul-2023	661.90	667.80	714.15	662.20	700.00	697.00	696.40	1177974	8203.44	46016	409363	34.75
AVANTIFEED	EQ	13-Jul-2023	405.75	407.85	422.80	405.05	409.00	408.30	415.78	797719	3316.77	25268	221897	27.82
AVG	EQ	13-Jul-2023	265.45	269.85	270.00	257.15	258.00	260.65	265.79	36803	97.82	1853	20026	54.41
AVONMORE	EQ	13-Jul-2023	79.25	78.70	82.60	78.70	79.45	79.10	80.19	35017	28.08	351	27277	77.90
AVROIND	EQ	13-Jul-2023	125.60	128.80	128.80	113.05	116.50	114.95	117.63	157456	185.21	3069	96382	61.21
AVTNPL	EQ	13-Jul-2023	89.20	89.95	90.00	85.00	86.40	85.85	86.79	348882	302.81	5089	219724	62.98
AWHCL	EQ	13-Jul-2023	315.70	318.40	328.10	309.50	312.00	311.70	319.44	207456	662.70	9917	55922	26.96
AWL	EQ	13-Jul-2023	401.60	402.10	404.00	397.00	398.75	398.75	399.98	876459	3505.69	25880	515231	58.79
AXISBANK	EQ	13-Jul-2023	950.00	956.30	966.00	952.15	962.25	960.15	960.44	13079930	125624.28	255509	4663263	35.65
AXISBNKETF	EQ	13-Jul-2023	452.63	450.00	457.98	450.00	452.10	452.55	454.10	544	2.47	41	403	74.08
AXISBPSETF	EQ	13-Jul-2023	11.04	11.35	11.35	11.05	11.05	11.05	11.06	8527	0.94	305	6985	81.92
AXISCADES	BE	13-Jul-2023	507.60	505.00	530.00	490.00	498.00	501.10	511.63	117887	603.14	1545	-	-
AXISCETF	EQ	13-Jul-2023	85.37	85.37	86.00	84.76	85.31	85.08	85.48	698	0.60	39	469	67.19
AXISGOLD	EQ	13-Jul-2023	50.35	50.92	50.92	50.45	50.79	50.76	50.70	133070	67.46	1277	106242	79.84
AXISHCETF	EQ	13-Jul-2023	91.71	91.35	91.99	91.01	91.60	91.51	91.60	2543	2.33	71	1678	65.99
AXISILVER	EQ	13-Jul-2023	72.22	73.60	75.48	73.60	74.40	74.43	74.37	19579	14.56	203	17158	87.63
AXISNIFTY	EQ	13-Jul-2023	207.69	208.82	209.90	206.93	207.54	207.60	208.47	4349	9.07	182	3217	73.97
AXISTECETF	EQ	13-Jul-2023	303.05	300.01	310.98	300.00	303.50	306.60	308.04	129041	397.50	210	117482	91.04
AXITA	EQ	13-Jul-2023	26.10	26.10	26.40	25.70	25.70	25.85	25.98	662188	172.04	2604	431578	65.17
AXSENSEX	EQ	13-Jul-2023	65.47	65.47	66.35	65.47	65.57	65.78	65.82	3111	2.05	60	2858	91.87
AYMSYNTEX	EQ	13-Jul-2023	76.75	76.90	77.95	74.00	74.50	74.50	75.55	19060	14.40	390	12694	66.60
BAGFILMS	EQ	13-Jul-2023	4.80	4.90	4.90	4.65	4.75	4.75	4.79	87292	4.18	178	53755	61.58
BAHETI	SM	13-Jul-2023	115.35	114.35	115.05	114.10	114.90	114.50	114.74	13500	15.49	9	9000	66.67
BAIDFIN	EQ	13-Jul-2023	37.85	38.70	38.70	35.45	36.65	36.15	37.78	432970	163.58	1122	61247	14.15
BAJAJ-AUTO	EQ	13-Jul-2023	4878.45	4921.00	4990.00	4849.85	4873.95	4866.45	4920.12	501038	24651.65	35497	239276	47.76
BAJAJCON	EQ	13-Jul-2023	196.25	197.15	197.30	194.15	195.45	195.95	196.16	384480	754.18	6751	229834	59.78
BAJAJELEC	EQ	13-Jul-2023	1209.75	1216.10	1257.60	1216.10	1245.00	1242.70	1243.77	138482	1722.40	11075	53508	38.64
BAJAJFINSV	EQ	13-Jul-2023	1593.20	1595.00	1625.00	1595.00	1619.00	1615.10	1613.45	1136620	18338.81	57148	392996	34.58
BAJAJHCARE	EQ	13-Jul-2023	307.95	311.00	314.85	302.85	309.30	308.85	307.69	31900	98.15	2769	14059	44.07
BAJAJHIND	EQ	13-Jul-2023	17.05	17.15	17.20	16.50	16.60	16.60	16.81	9758949	1640.87	10578	4646129	47.61
BAJAJHLDNG	EQ	13-Jul-2023	7401.25	7401.30	7434.50	7345.05	7399.00	7408.40	7387.13	16884	1247.24	6085	7006	41.49
BAJFINANCE	EQ	13-Jul-2023	7431.95	7469.95	7522.90	7416.00	7481.70	7474.60	7472.69	747052	55824.87	71746	317110	42.45
BALAJITELE	EQ	13-Jul-2023	43.30	43.65	43.95	42.70	43.15	43.05	43.18	81100	35.02	544	61321	75.61
BALAMINES	EQ	13-Jul-2023	2185.10	2185.10	2199.00	2152.10	2158.50	2156.35	2172.84	47129	1024.04	8062	23335	49.51
BALAXI	EQ	13-Jul-2023	516.65	519.55	519.55	505.00	505.20	510.00	513.10	4778	24.52	323	3228	67.56
BALKRISHNA	EQ	13-Jul-2023	27.45	28.40	28.40	26.50	27.50	26.80	27.02	19354	5.23	189	13410	69.29
BALKRISIND	EQ	13-Jul-2023	2399.30	2412.80	2440.00	2373.00	2393.50	2387.95	2417.39	372433	9003.17	21042	218728	58.73
BALMLAWRIE	EQ	13-Jul-2023	137.60	138.00	138.65	135.00	135.60	135.50	136.76	352455	482.03	4793	185504	52.63
BALPHARMA	EQ	13-Jul-2023	95.85	97.05	99.90	94.20	95.60	95.00	97.89	145026	141.97	2645	43633	30.09
BALRAMCHIN	EQ	13-Jul-2023	384.20	386.00	386.00	372.85	376.95	374.60	378.56	1763615	6676.34	28678	707012	40.09
BANARBEADS	EQ	13-Jul-2023	84.15	84.00	86.20	83.95	84.50	84.25	85.33	13230	11.29	428	7775	58.77
BANARISUG	EQ	13-Jul-2023	2717.20	2744.95	2745.00	2701.85	2705.00	2710.30	2710.93	560	15.18	121	378	67.50
BANCOINDIA	EQ	13-Jul-2023	312.20	314.05	327.00	310.05	315.55	314.15	319.33	613817	1960.08	17369	163296	26.60
BANDHANBNK	EQ	13-Jul-2023	221.70	223.90	223.90	215.00	215.30	215.80	218.95	12611186	27612.38	104774	4295910	34.06
BANG	EQ	13-Jul-2023	39.20	39.90	39.95	39.15	39.25	39.30	39.48	6442	2.54	95	3983	61.83
BANKA	EQ	13-Jul-2023	67.50	67.05	68.90	66.80	67.15	67.20	67.32	3470	2.34	140	1766	50.89
BANKBARODA	EQ	13-Jul-2023	204.70	205.00	206.45	195.25	197.25	197.00	201.34	31426517	63274.87	161207	10037538	31.94
BANKBEES	EQ	13-Jul-2023	454.90	456.12	458.44	454.50	455.47	454.98	456.44	222310	1014.71	5499	115995	52.18
BANKINDIA	EQ	13-Jul-2023	79.30	79.60	80.45	76.80	77.25	77.25	78.18	8681612	6787.15	22336	3867605	44.55
BANSWRAS	EQ	13-Jul-2023	163.10	164.40	165.45	157.85	159.00	158.90	161.19	127817	206.03	2611	76739	60.04
BARBEQUE	EQ	13-Jul-2023	654.20	656.60	673.95	656.60	672.45	671.85	669.51	135253	905.53	7644	81841	60.51
BASF	EQ	13-Jul-2023	2573.95	2600.00	2600.00	2550.00	2589.00	2584.70	2577.87	20960	540.32	3170	11907	56.81
BASML	EQ	13-Jul-2023	46.85	47.40	48.25	45.50	46.25	46.75	47.13	143318	67.54	1189	76442	53.34
BATAINDIA	EQ	13-Jul-2023	1667.35	1665.00	1670.90	1640.25	1659.00	1659.20	1655.11	267222	4422.82	14321	146993	55.01
BAYERCROP	EQ	13-Jul-2023	4674.55	4652.00	4677.00	4610.20	4616.30	4633.05	4645.21	7625	354.20	2573	4522	59.30
BBETF0432	EQ	13-Jul-2023	1077.70	1077.01	1079.00	1076.09	1077.00	1077.02	1077.18	2114	22.77	65	2040	96.50
BBL	EQ	13-Jul-2023	3628.30	3660.00	3718.00	3515.55	3542.00	3547.45	3615.19	42335	1530.49	10260	15093	35.65
BBOX	EQ	13-Jul-2023	196.05	200.00	213.95	198.00	203.00	201.50	204.46	589631	1205.53	9591	323985	54.95
BBTC	EQ	13-Jul-2023	1140.40	1140.75	1156.50	1100.00	1105.00	1104.80	1132.52	81586	923.98	7717	34047	41.73
BBTCL	EQ	13-Jul-2023	233.90	238.10	244.00	229.60	229.60	231.60	238.12	37101	88.35	8220	6632	17.88
BCG	EQ	13-Jul-2023	26.30	25.30	26.60	25.00	25.00	25.00	25.37	30483391	7732.43	33176	12652316	41.51
BCLIND	EQ	13-Jul-2023	470.25	471.90	484.00	471.90	483.00	480.10	477.77	107643	514.29	4433	61249	56.90
BCONCEPTS	BE	13-Jul-2023	338.75	349.00	351.00	333.05	342.00	340.10	346.35	9615	33.30	140	-	-
BDL	EQ	13-Jul-2023	1229.50	1229.50	1245.00	1197.00	1217.95	1214.00	1223.60	786491	9623.48	30475	181338	23.06
BEARDSELL	BE	13-Jul-2023	29.50	30.95	30.95	28.10	28.25	28.40	30.00	142275	42.69	541	-	-
BECTORFOOD	EQ	13-Jul-2023	822.20	828.85	849.50	822.20	842.60	843.10	835.98	140954	1178.34	11242	80112	56.84
BEDMUTHA	EQ	13-Jul-2023	67.15	68.90	68.90	64.35	64.40	65.05	65.83	25886	17.04	518	12435	48.04
BEL	EQ	13-Jul-2023	127.65	127.75	128.80	125.00	125.80	125.50	126.99	12374030	15713.31	71093	5674963	45.86
BEML	EQ	13-Jul-2023	1571.60	1579.80	1605.00	1557.05	1570.90	1568.20	1583.08	112332	1778.30	10761	43059	38.33
BEPL	EQ	13-Jul-2023	98.00	99.30	101.55	93.80	94.10	94.50	97.56	2845259	2775.70	22456	702400	24.69
BERGEPAINT	EQ	13-Jul-2023	669.20	675.80	677.00	660.50	662.85	661.50	669.42	396037	2651.17	17656	165052	41.68
BESTAGRO	EQ	13-Jul-2023	1125.70	1132.90	1138.45	1106.30	1108.00	1113.50	1124.64	48215	542.24	5319	27356	56.74
BETA	SM	13-Jul-2023	756.35	761.80	761.85	758.00	758.00	758.00	759.67	2600	19.75	10	2600	100.00
BEWLTD	SM	13-Jul-2023	1330.00	1330.00	1349.95	1291.00	1329.90	1329.60	1327.77	8750	116.18	16	8250	94.29
BFINVEST	EQ	13-Jul-2023	380.90	381.90	386.10	373.50	378.00	377.85	379.86	16653	63.26	1095	8071	48.47
BFUTILITIE	EQ	13-Jul-2023	375.10	375.10	384.10	370.25	372.50	372.55	378.21	154885	585.80	5405	48113	31.06
BGRENERGY	EQ	13-Jul-2023	57.05	57.45	57.55	55.15	55.50	55.35	56.16	241205	135.47	2004	131008	54.31
BHAGCHEM	EQ	13-Jul-2023	1418.05	1443.85	1443.85	1410.10	1420.00	1418.65	1422.42	1867	26.56	336	1182	63.31
BHAGERIA	EQ	13-Jul-2023	157.50	157.50	164.00	151.00	151.65	152.75	158.28	50458	79.87	2651	24973	49.49
BHAGYANGR	EQ	13-Jul-2023	54.60	55.50	55.50	54.25	54.40	54.60	54.71	66458	36.36	569	48748	73.35
BHANDARI	EQ	13-Jul-2023	4.70	4.75	4.75	4.65	4.70	4.70	4.72	212644	10.03	408	158013	74.31
BHARATFORG	EQ	13-Jul-2023	854.55	855.10	860.50	850.25	860.50	858.10	855.45	918372	7856.20	28917	645267	70.26
BHARATGEAR	EQ	13-Jul-2023	129.65	130.40	131.80	125.25	126.85	126.10	128.40	132578	170.23	2211	74800	56.42
BHARATRAS	EQ	13-Jul-2023	9170.80	9175.00	9340.00	9075.90	9100.00	9183.25	9237.55	1066	98.47	559	478	44.84
BHARATWIRE	EQ	13-Jul-2023	195.60	197.60	199.90	190.10	193.60	192.60	195.46	551685	1078.34	7681	257007	46.59
BHARTIARTL	EQ	13-Jul-2023	889.95	891.35	893.30	883.25	884.95	885.05	887.88	4228714	37545.88	128696	3112576	73.61
BHEL	EQ	13-Jul-2023	94.30	94.90	96.50	91.35	92.10	91.80	94.01	36009798	33852.90	75536	10339950	28.71
BIGBLOC	EQ	13-Jul-2023	155.40	157.55	157.80	151.40	152.10	152.00	153.74	99061	152.29	2563	46809	47.25
BIKAJI	EQ	13-Jul-2023	416.00	418.85	424.00	406.00	411.40	411.50	415.38	298501	1239.92	9146	174054	58.31
BIL	BE	13-Jul-2023	203.45	203.45	212.45	200.00	209.70	208.10	206.53	3294	6.80	92	-	-
BINANIIND	BE	13-Jul-2023	17.00	17.30	17.30	16.60	17.00	16.80	16.89	7536	1.27	70	-	-
BIOCON	EQ	13-Jul-2023	259.15	260.40	261.65	256.00	257.25	257.15	258.49	2780982	7188.61	31082	1368361	49.20
BIOFILCHEM	EQ	13-Jul-2023	44.85	45.45	45.45	44.30	44.40	44.45	44.76	7968	3.57	221	5864	73.59
BIRET	RR	13-Jul-2023	265.25	267.19	267.19	264.15	264.80	264.60	264.84	49990	132.39	841	44619	89.26
BIRLACABLE	EQ	13-Jul-2023	168.60	169.10	170.80	166.25	168.20	167.50	168.82	100942	170.41	3229	48469	48.02
BIRLACORPN	EQ	13-Jul-2023	1230.05	1236.40	1238.60	1215.00	1218.60	1222.00	1224.46	32169	393.90	7537	15565	48.39
BIRLAMONEY	EQ	13-Jul-2023	66.20	67.00	69.00	61.75	62.25	62.30	65.22	2288950	1492.94	14539	805867	35.21
BIRLATYRE	BE	13-Jul-2023	4.40	4.45	4.45	4.40	4.45	4.40	4.42	129135	5.71	239	-	-
BKMINDST	BZ	13-Jul-2023	0.85	0.80	0.90	0.80	0.85	0.85	0.81	121388	0.98	33	-	-
BLAL	EQ	13-Jul-2023	156.60	156.60	158.90	153.10	154.10	154.05	155.16	197659	306.68	2105	165225	83.59
BLBLIMITED	EQ	13-Jul-2023	18.70	18.75	18.95	18.50	18.90	18.80	18.80	73094	13.74	267	52099	71.28
BLISSGVS	EQ	13-Jul-2023	82.95	83.70	89.70	82.60	85.50	85.15	86.24	1150305	992.05	8453	467306	40.62
BLKASHYAP	EQ	13-Jul-2023	47.15	47.40	47.45	44.50	45.40	45.35	46.15	922320	425.61	4026	478699	51.90
BLS	EQ	13-Jul-2023	219.95	220.45	226.25	216.65	218.95	218.80	222.19	4297004	9547.56	137207	1240835	28.88
BLUEDART	EQ	13-Jul-2023	7355.95	7394.70	7394.70	7280.00	7334.80	7329.15	7315.76	9985	730.48	3044	5392	54.00
BLUESTARCO	EQ	13-Jul-2023	784.35	785.50	799.00	782.65	795.00	795.20	791.25	129549	1025.05	9882	72669	56.09
BMETRICS	SM	13-Jul-2023	187.80	194.95	194.95	183.70	192.00	191.95	192.40	6000	11.54	13	5600	93.33
BODALCHEM	EQ	13-Jul-2023	73.65	73.95	75.60	72.80	73.10	73.15	74.24	275557	204.56	3334	128597	46.67
BOHRAIND	BE	13-Jul-2023	60.15	57.15	57.15	57.15	57.15	57.15	57.15	4499	2.57	75	-	-
BOMDYEING	EQ	13-Jul-2023	113.85	114.40	115.70	110.00	111.80	111.65	113.07	2177759	2462.32	11175	803433	36.89
BOROLTD	EQ	13-Jul-2023	417.50	419.35	422.75	405.55	405.60	408.20	414.07	61430	254.36	5004	31398	51.11
BORORENEW	EQ	13-Jul-2023	484.00	485.05	489.35	472.50	477.00	475.25	480.93	214963	1033.82	11517	109058	50.73
BOSCHLTD	EQ	13-Jul-2023	19515.95	19515.95	19648.00	19044.00	19183.15	19131.05	19262.03	27463	5289.93	9732	12628	45.98
BPCL	EQ	13-Jul-2023	386.20	386.70	387.65	378.65	381.00	379.55	383.28	2278056	8731.31	58830	1155029	50.70
BPL	EQ	13-Jul-2023	59.55	60.00	60.35	58.25	58.95	59.15	59.47	84098	50.02	933	52433	62.35
BRIGADE	EQ	13-Jul-2023	580.90	584.50	599.55	574.20	581.20	579.25	584.90	315808	1847.15	17067	157498	49.87
BRIGHT	SM	13-Jul-2023	5.00	5.00	5.05	4.95	5.00	5.00	4.99	57000	2.84	17	45000	78.95
BRITANNIA	EQ	13-Jul-2023	5073.90	5089.90	5148.00	5071.45	5089.00	5090.35	5110.58	232034	11858.29	26798	130248	56.13
BRITANNIA	N3	13-Jul-2023	28.29	28.29	28.40	28.29	28.36	28.36	28.33	3127	0.89	89	3122	99.84
BRNL	EQ	13-Jul-2023	30.55	30.70	31.50	30.25	30.30	30.40	30.62	44184	13.53	500	26224	59.35
BROOKS	EQ	13-Jul-2023	76.30	77.70	83.70	76.45	81.70	81.20	81.16	100159	81.29	1368	59157	59.06
BSE	EQ	13-Jul-2023	755.60	762.00	771.70	729.00	738.00	736.30	751.81	2636555	19822.01	55097	791920	30.04
BSHSL	BE	13-Jul-2023	285.60	280.00	284.00	275.00	282.00	280.45	280.34	35715	100.12	877	-	-
BSL	BE	13-Jul-2023	170.20	170.20	172.00	166.00	168.50	168.50	167.72	6111	10.25	115	-	-
BSLGOLDETF	EQ	13-Jul-2023	52.95	53.06	53.39	53.06	53.28	53.20	53.22	16577	8.82	211	9302	56.11
BSLNIFTY	EQ	13-Jul-2023	21.94	22.19	22.19	21.90	21.90	21.94	22.05	656035	144.69	2271	625692	95.37
BSLSENETFG	EQ	13-Jul-2023	63.55	61.65	64.70	61.65	63.70	63.70	64.13	1067	0.68	126	314	29.43
BSOFT	EQ	13-Jul-2023	349.30	349.70	366.45	348.15	364.00	361.90	361.49	7094935	25647.31	79454	1943597	27.39
BTML	BE	13-Jul-2023	135.10	137.95	137.95	130.00	133.10	133.10	134.32	1036	1.39	27	-	-
BURNPUR	EQ	13-Jul-2023	4.35	4.35	4.35	4.25	4.25	4.30	4.31	123796	5.34	314	61862	49.97
BUTTERFLY	EQ	13-Jul-2023	1215.10	1215.00	1226.45	1170.00	1175.00	1178.90	1197.46	5088	60.93	1031	3064	60.22
BVCL	BE	13-Jul-2023	34.70	34.20	35.70	33.50	34.05	34.70	34.08	22985	7.83	115	-	-
BYKE	EQ	13-Jul-2023	38.50	38.50	38.90	38.00	38.40	38.25	38.40	35881	13.78	400	22732	63.35
CADSYS	SM	13-Jul-2023	93.80	98.45	98.45	94.40	97.00	97.00	98.01	116000	113.70	53	86000	74.14
CALSOFT	BE	13-Jul-2023	14.40	14.40	14.60	14.20	14.20	14.20	14.38	7337	1.06	51	-	-
CAMLINFINE	EQ	13-Jul-2023	156.20	158.70	161.95	156.05	158.00	156.95	158.86	444184	705.61	7659	207553	46.73
CAMPUS	EQ	13-Jul-2023	319.05	320.80	321.90	313.05	314.80	313.95	316.50	336609	1065.38	11220	171824	51.05
CAMS	EQ	13-Jul-2023	2232.05	2237.70	2244.00	2220.15	2238.05	2241.30	2233.62	72908	1628.49	13921	41750	57.26
CANBK	EQ	13-Jul-2023	331.25	333.05	335.00	319.80	322.30	321.70	326.85	8856290	28946.43	70984	2586017	29.20
CANFINHOME	EQ	13-Jul-2023	795.40	797.90	802.50	786.60	792.00	792.20	795.19	375091	2982.68	13445	150275	40.06
CANTABIL	EQ	13-Jul-2023	1005.85	1006.00	1017.90	982.20	982.20	986.10	998.11	16902	168.70	1560	7285	43.10
CAPACITE	EQ	13-Jul-2023	223.35	224.00	225.60	216.00	218.00	218.00	220.26	1004305	2212.11	13819	455965	45.40
CAPLIPOINT	EQ	13-Jul-2023	822.50	826.95	827.80	801.00	809.00	806.20	813.56	64782	527.04	5002	34459	53.19
CAPTRUST	EQ	13-Jul-2023	77.00	76.50	79.15	76.45	76.75	77.05	77.82	5426	4.22	280	2144	39.51
CARBORUNIV	EQ	13-Jul-2023	1194.75	1204.00	1204.00	1176.10	1185.00	1187.85	1188.45	76262	906.33	9689	37597	49.30
CAREERP	EQ	13-Jul-2023	218.95	219.55	221.70	212.15	215.80	215.45	216.70	42114	91.26	1958	19533	46.38
CARERATING	EQ	13-Jul-2023	712.30	710.15	718.95	690.25	697.50	696.10	705.76	88694	625.97	5487	50390	56.81
CARTRADE	EQ	13-Jul-2023	537.30	537.00	552.80	513.05	517.40	516.70	532.69	459327	2446.77	21234	114909	25.02
CARYSIL	EQ	13-Jul-2023	725.15	730.00	730.00	716.55	717.00	717.00	718.80	47097	338.53	3441	29304	62.22
CASTROLIND	EQ	13-Jul-2023	134.10	134.90	135.05	129.80	132.75	131.45	132.48	1405974	1862.63	11052	801906	57.04
CCHHL	EQ	13-Jul-2023	6.85	6.95	7.15	6.85	6.90	6.85	6.95	136100	9.46	221	92682	68.10
CCL	EQ	13-Jul-2023	726.75	727.00	744.30	722.45	740.00	739.60	735.55	171212	1259.35	13082	70269	41.04
CDSL	EQ	13-Jul-2023	1216.00	1225.00	1229.00	1181.50	1198.95	1192.95	1204.61	529198	6374.75	27443	230389	43.54
CEATLTD	EQ	13-Jul-2023	2487.80	2499.00	2590.10	2450.00	2476.00	2476.85	2510.94	548751	13778.82	35426	67184	12.24
CELEBRITY	EQ	13-Jul-2023	13.65	13.70	13.90	12.85	13.20	13.05	13.20	283597	37.44	981	230131	81.15
CELLPOINT	SM	13-Jul-2023	61.90	61.90	61.90	49.55	49.55	49.55	49.86	2395200	1194.24	928	1341600	56.01
CENTENKA	EQ	13-Jul-2023	423.80	427.95	427.95	416.80	422.20	420.45	422.65	20995	88.74	1500	13634	64.94
CENTEXT	EQ	13-Jul-2023	9.85	10.00	10.00	9.80	9.80	9.80	9.88	80186	7.92	419	62711	78.21
CENTRALBK	EQ	13-Jul-2023	31.15	31.50	31.60	29.80	30.10	30.05	30.59	11157884	3413.54	14271	3877731	34.75
CENTRUM	EQ	13-Jul-2023	20.65	20.85	21.00	20.20	20.35	20.35	20.53	125864	25.85	699	81782	64.98
CENTUM	EQ	13-Jul-2023	1391.60	1391.80	1426.95	1365.00	1374.00	1378.95	1405.80	33846	475.81	4154	21910	64.73
CENTURYPLY	EQ	13-Jul-2023	674.15	674.15	680.40	662.00	670.90	669.25	670.18	71264	477.60	6168	34847	48.90
CENTURYTEX	EQ	13-Jul-2023	888.40	898.00	919.40	884.20	899.00	896.95	900.51	794574	7155.22	20656	479679	60.37
CERA	EQ	13-Jul-2023	7140.70	7140.70	7282.00	7129.95	7179.70	7168.55	7206.62	37188	2680.00	11055	20966	56.38
CEREBRAINT	BE	13-Jul-2023	5.80	5.90	5.90	5.60	5.75	5.65	5.74	202954	11.65	422	-	-
CESC	EQ	13-Jul-2023	74.50	74.65	75.80	74.50	75.00	75.05	75.23	2515477	1892.46	19158	1354668	53.85
CGCL	EQ	13-Jul-2023	779.90	782.90	799.00	775.20	796.00	792.55	787.31	195329	1537.85	5066	36616	18.75
CGPOWER	EQ	13-Jul-2023	405.85	406.90	408.45	401.50	402.90	403.95	405.12	1165892	4723.29	22075	714670	61.30
CHALET	EQ	13-Jul-2023	458.55	460.00	461.90	453.60	455.00	456.55	455.58	452960	2063.60	9124	397990	87.86
CHAMBLFERT	EQ	13-Jul-2023	270.95	271.45	273.95	264.25	265.70	265.20	268.45	1478159	3968.04	22983	791056	53.52
CHEMBOND	EQ	13-Jul-2023	421.75	424.00	433.95	411.90	416.65	414.40	424.10	53178	225.53	3790	27991	52.64
CHEMCON	EQ	13-Jul-2023	268.25	269.00	270.70	263.10	264.00	263.50	265.54	65836	174.82	4388	39795	60.45
CHEMFAB	EQ	13-Jul-2023	309.05	311.40	314.95	304.40	307.25	305.45	309.12	23237	71.83	1641	14388	61.92
CHEMPLASTS	EQ	13-Jul-2023	436.60	439.65	442.00	434.20	435.30	435.05	436.35	134364	586.30	6870	87258	64.94
CHENNPETRO	EQ	13-Jul-2023	442.90	444.80	454.45	431.30	436.50	435.85	443.41	1199496	5318.63	20234	346542	28.89
CHEVIOT	EQ	13-Jul-2023	1220.15	1250.00	1250.00	1205.00	1210.20	1220.35	1219.23	1885	22.98	452	1115	59.15
CHOICEIN	EQ	13-Jul-2023	343.05	343.70	346.40	338.10	339.15	340.75	342.08	490735	1678.70	5875	73129	14.90
CHOLAFIN	EQ	13-Jul-2023	1148.55	1154.55	1164.90	1142.00	1152.50	1150.80	1154.29	1156904	13353.99	40808	577407	49.91
CHOLAFIN	N2	13-Jul-2023	1003.16	1002.14	1003.00	1002.10	1002.10	1002.10	1002.27	85	0.85	4	85	100.00
CHOLAFIN	N4	13-Jul-2023	1020.18	1020.18	1020.39	1017.90	1020.39	1020.39	1017.91	502	5.11	4	500	99.60
CHOLAHLDNG	EQ	13-Jul-2023	940.40	946.00	959.50	923.05	932.50	932.35	939.34	96671	908.07	10696	60368	62.45
CIEINDIA	EQ	13-Jul-2023	549.45	551.90	557.50	541.00	543.00	544.45	549.85	334985	1841.91	16355	169348	50.55
CIGNITITEC	EQ	13-Jul-2023	805.85	813.00	813.00	786.05	792.00	790.95	799.86	154397	1234.96	7629	98338	63.69
CINELINE	EQ	13-Jul-2023	91.50	92.60	92.60	87.20	88.80	88.05	89.73	29175	26.18	431	24133	82.72
CINEVISTA	EQ	13-Jul-2023	13.30	13.30	13.75	13.00	13.40	13.30	13.36	35065	4.69	660	20818	59.37
CIPLA	EQ	13-Jul-2023	1022.20	1027.85	1036.00	1018.05	1022.00	1020.70	1024.49	1419223	14539.76	54317	873730	61.56
CLEAN	EQ	13-Jul-2023	1309.45	1317.40	1321.00	1295.00	1304.00	1298.15	1301.07	120711	1570.54	13527	81011	67.11
CLEDUCATE	EQ	13-Jul-2023	68.50	68.15	71.50	66.75	67.90	68.70	69.80	153897	107.42	1424	90627	58.89
CLOUD	SM	13-Jul-2023	148.75	149.90	152.80	141.35	141.35	141.35	144.59	577000	834.30	317	288000	49.91
CLSEL	EQ	13-Jul-2023	169.15	170.00	170.90	164.75	165.75	166.30	167.71	107181	179.75	2780	45574	42.52
CMMIPL	ST	13-Jul-2023	6.70	6.40	6.40	6.40	6.40	6.40	6.40	3000	0.19	1	3000	100.00
CMNL	SM	13-Jul-2023	67.00	70.50	71.50	66.25	66.75	66.75	68.72	30000	20.61	10	24000	80.00
CMRSL	SM	13-Jul-2023	125.00	125.00	125.00	122.00	122.00	122.00	122.43	5600	6.86	3	5600	100.00
CMSINFO	EQ	13-Jul-2023	381.50	380.00	393.00	380.00	386.00	385.40	387.35	726927	2815.76	25799	382837	52.67
COALINDIA	EQ	13-Jul-2023	234.40	235.00	235.30	229.00	230.05	229.90	230.44	20205328	46562.05	91932	15739344	77.90
COASTCORP	EQ	13-Jul-2023	289.10	283.10	285.90	271.25	277.85	277.65	277.29	89549	248.31	5279	43984	49.12
COCHINSHIP	EQ	13-Jul-2023	643.40	643.20	658.95	633.25	640.00	637.30	647.95	3517325	22790.59	54070	676482	19.23
COFFEEDAY	EQ	13-Jul-2023	41.70	41.95	43.25	41.10	41.35	41.50	42.33	5722376	2422.39	14728	2639414	46.12
COFORGE	EQ	13-Jul-2023	4649.80	4674.00	4816.20	4656.25	4763.00	4755.50	4766.49	438079	20881.01	47776	126947	28.98
COLPAL	EQ	13-Jul-2023	1798.05	1800.00	1815.00	1785.25	1809.70	1807.30	1805.66	330795	5973.04	18489	186098	56.26
COMPINFO	EQ	13-Jul-2023	15.25	15.55	15.65	14.80	15.15	15.05	15.21	283860	43.17	1157	186060	65.55
COMPUSOFT	EQ	13-Jul-2023	21.15	21.45	21.45	20.50	20.70	20.55	20.78	72127	14.99	740	55172	76.49
CONCOR	EQ	13-Jul-2023	683.15	683.25	686.95	675.10	680.00	678.35	682.31	707954	4830.44	31609	411809	58.17
CONFIPET	EQ	13-Jul-2023	77.95	78.30	79.55	74.55	75.40	75.35	76.77	1115194	856.15	6290	626357	56.17
CONSOFINVT	BE	13-Jul-2023	134.40	134.30	134.30	132.50	134.00	133.25	133.07	10879	14.48	102	-	-
CONSUMBEES	EQ	13-Jul-2023	92.50	92.80	93.30	91.62	92.50	91.96	92.48	38958	36.03	436	31309	80.37
CONTI	SM	13-Jul-2023	22.60	23.70	23.70	22.10	23.70	23.70	23.43	19998	4.69	6	16665	83.33
CONTROLPR	EQ	13-Jul-2023	652.20	663.60	663.60	641.05	651.00	649.65	650.31	38639	251.27	4988	19129	49.51
COOLCAPS	SM	13-Jul-2023	525.00	525.00	525.00	525.00	525.00	525.00	525.00	500	2.63	2	500	100.00
CORALFINAC	EQ	13-Jul-2023	35.55	36.20	36.20	34.50	34.70	34.60	35.20	32156	11.32	461	16975	52.79
CORDSCABLE	BE	13-Jul-2023	89.15	93.60	93.60	91.55	93.60	93.60	93.50	138422	129.43	621	-	-
COROMANDEL	EQ	13-Jul-2023	959.30	963.00	963.00	933.30	935.00	935.15	946.68	326072	3086.87	20099	163224	50.06
COSMOFIRST	EQ	13-Jul-2023	659.55	659.55	667.40	653.60	654.00	655.00	658.08	26032	171.31	2236	17020	65.38
COUNCODOS	EQ	13-Jul-2023	3.90	3.90	3.95	3.85	3.90	3.85	3.90	24992	0.97	78	23229	92.95
CPSEETF	EQ	13-Jul-2023	44.98	45.49	45.49	44.29	44.58	44.40	44.73	911748	407.83	3881	685556	75.19
CRAFTSMAN	EQ	13-Jul-2023	4097.65	4110.00	4185.00	4031.10	4163.10	4129.85	4116.91	50838	2092.96	12226	26667	52.45
CRAYONS	SM	13-Jul-2023	150.20	150.00	152.00	149.00	149.75	149.70	149.95	80000	119.96	36	72000	90.00
CREATIVE	EQ	13-Jul-2023	485.50	472.95	484.00	470.05	470.50	471.80	476.00	21275	101.27	979	13207	62.08
CREDITACC	EQ	13-Jul-2023	1296.05	1294.90	1298.45	1260.10	1268.15	1265.65	1275.32	146324	1866.09	12030	84694	57.88
CREDITACC	N2	13-Jul-2023	1062.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
CREDITACC	N3	13-Jul-2023	1015.95	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	45	0.46	3	45	100.00
CREDITACC	N5	13-Jul-2023	1050.00	1050.00	1050.00	1035.00	1035.00	1036.95	1044.57	58	0.61	8	58	100.00
CREST	EQ	13-Jul-2023	219.75	224.80	224.80	217.05	219.00	218.60	219.18	19142	41.96	1246	12735	66.53
CRISIL	EQ	13-Jul-2023	3827.40	3850.00	3870.00	3817.00	3850.00	3860.75	3848.14	17100	658.03	3909	10207	59.69
CROMPTON	EQ	13-Jul-2023	293.60	295.00	295.50	289.20	290.00	289.75	292.41	1628986	4763.34	26956	920692	56.52
CROWN	BE	13-Jul-2023	48.10	49.00	50.50	49.00	49.50	49.25	49.70	18562	9.23	79	-	-
CSBBANK	EQ	13-Jul-2023	297.25	298.85	300.00	286.90	295.10	295.50	295.09	2769842	8173.51	14663	2327759	84.04
CSLFINANCE	EQ	13-Jul-2023	318.25	318.15	321.75	315.80	318.00	318.00	318.48	33535	106.80	818	27904	83.21
CTE	BE	13-Jul-2023	67.85	66.20	69.85	65.55	67.95	66.10	67.92	11069	7.52	93	-	-
CUB	EQ	13-Jul-2023	128.65	128.65	129.95	126.10	126.60	126.30	128.12	2589321	3317.39	20703	1176048	45.42
CUBEXTUB	BE	13-Jul-2023	36.05	37.50	37.50	35.70	36.75	36.60	36.27	6153	2.23	54	-	-
CUMMINSIND	EQ	13-Jul-2023	1901.40	1904.30	1921.95	1880.00	1899.00	1892.35	1898.85	353278	6708.20	29374	188121	53.25
CUPID	EQ	13-Jul-2023	246.90	248.50	248.95	246.00	248.00	246.80	247.26	18872	46.66	760	14285	75.69
CYBERMEDIA	EQ	13-Jul-2023	15.55	15.65	15.85	15.10	15.45	15.45	15.50	35731	5.54	232	22445	62.82
CYBERTECH	BE	13-Jul-2023	128.45	127.35	134.00	125.50	130.00	130.00	130.69	32794	42.86	467	-	-
CYIENT	EQ	13-Jul-2023	1410.30	1419.30	1447.80	1417.00	1428.00	1427.25	1431.92	366680	5250.57	20259	126184	34.41
CYIENTDLM	EQ	13-Jul-2023	518.30	524.55	537.00	502.00	513.00	514.00	518.98	3189609	16553.45	66689	710903	22.29
DAAWAT	EQ	13-Jul-2023	129.75	129.50	132.00	124.05	131.20	131.25	128.57	3282227	4219.83	21475	1103227	33.61
DABUR	EQ	13-Jul-2023	583.40	584.00	585.70	576.50	577.20	577.70	581.12	793507	4611.25	49613	476734	60.08
DALBHARAT	EQ	13-Jul-2023	2064.20	2070.00	2094.00	2049.15	2059.00	2058.00	2065.95	290135	5994.04	10789	215627	74.32
DALMIASUG	EQ	13-Jul-2023	375.25	378.50	381.00	366.10	372.50	372.20	374.82	56068	210.16	3918	25551	45.57
DAMODARIND	EQ	13-Jul-2023	43.90	44.25	46.25	43.20	44.30	44.20	44.72	88884	39.74	1092	49308	55.47
DANGEE	EQ	13-Jul-2023	12.00	12.15	12.15	12.00	12.05	12.05	12.01	293811	35.28	320	279434	95.11
DATAMATICS	EQ	13-Jul-2023	609.05	611.90	663.50	611.35	650.10	646.80	642.66	1945242	12501.24	54165	375730	19.32
DATAPATTNS	EQ	13-Jul-2023	2019.75	2049.95	2250.00	2040.05	2111.00	2095.45	2178.84	2145382	46744.54	113810	251011	11.70
DBCORP	EQ	13-Jul-2023	178.35	182.50	187.00	173.35	175.40	174.60	181.74	1077619	1958.43	14366	426473	39.58
DBL	EQ	13-Jul-2023	251.55	252.45	254.00	240.95	242.50	244.65	246.95	442000	1091.54	9642	196896	44.55
DBOL	EQ	13-Jul-2023	166.70	168.00	169.20	165.05	168.00	167.25	167.56	113337	189.91	3230	61708	54.45
DBREALTY	EQ	13-Jul-2023	77.05	77.65	79.40	70.95	71.60	71.70	74.56	1393917	1039.25	10963	803269	57.63
DBSTOCKBRO	EQ	13-Jul-2023	23.40	23.85	23.90	22.60	23.25	22.95	23.22	6233	1.45	194	3708	59.49
DCAL	EQ	13-Jul-2023	137.80	140.40	140.40	133.40	136.30	135.45	136.57	448144	612.04	4953	158544	35.38
DCBBANK	EQ	13-Jul-2023	127.65	127.70	128.65	124.05	124.90	124.75	126.58	1272462	1610.68	7629	718922	56.50
DCI	BE	13-Jul-2023	154.00	161.30	161.30	150.05	156.90	156.90	155.71	607	0.95	49	-	-
DCM	EQ	13-Jul-2023	67.40	68.45	69.40	66.00	66.05	66.60	67.74	47999	32.51	582	24620	51.29
DCMFINSERV	BE	13-Jul-2023	4.55	4.35	4.65	4.35	4.50	4.50	4.50	42340	1.91	75	-	-
DCMNVL	EQ	13-Jul-2023	156.85	161.95	161.95	155.10	156.00	156.20	157.53	19631	30.92	532	15767	80.32
DCMSHRIRAM	EQ	13-Jul-2023	896.65	898.00	910.00	895.05	903.50	905.65	902.31	50890	459.19	5087	16727	32.87
DCMSRIND	EQ	13-Jul-2023	82.45	83.20	92.40	82.90	88.45	88.20	88.66	2121389	1880.86	15750	827217	38.99
DCW	EQ	13-Jul-2023	43.90	44.10	44.55	43.25	44.05	43.70	43.87	659589	289.39	2926	301745	45.75
DCXINDIA	EQ	13-Jul-2023	276.10	278.50	282.00	270.00	271.35	271.90	276.31	416791	1151.63	8619	236096	56.65
DECCANCE	EQ	13-Jul-2023	497.00	501.30	501.30	490.00	495.00	494.05	496.82	10809	53.70	1482	7000	64.76
DEEPAKFERT	EQ	13-Jul-2023	596.55	599.90	615.00	594.15	599.80	597.55	604.91	859159	5197.14	21873	402453	46.84
DEEPAKNTR	EQ	13-Jul-2023	1936.15	1947.95	1953.00	1900.20	1925.70	1925.50	1926.34	521291	10041.85	41272	206255	39.57
DEEPENR	BE	13-Jul-2023	122.65	124.00	128.00	122.75	127.70	127.85	126.09	15824	19.95	167	-	-
DEEPINDS	EQ	13-Jul-2023	196.15	210.00	219.40	200.05	202.70	203.05	207.59	1307897	2715.00	19110	330569	25.27
DELHIVERY	EQ	13-Jul-2023	393.30	396.75	404.90	395.10	400.00	399.25	400.31	2735581	10950.68	26046	1919818	70.18
DELPHIFX	EQ	13-Jul-2023	371.90	389.00	389.00	361.60	380.00	375.50	379.21	3459	13.12	259	2926	84.59
DELTACORP	EQ	13-Jul-2023	189.50	187.95	193.35	178.35	179.70	179.55	184.14	46574904	85763.69	256241	14952947	32.11
DELTAMAGNT	EQ	13-Jul-2023	80.20	80.00	87.00	79.20	82.00	83.45	84.19	129974	109.42	1872	74347	57.20
DEN	EQ	13-Jul-2023	33.95	34.15	34.15	32.95	33.50	33.25	33.59	1387660	466.06	4291	644327	46.43
DENEERS	SM	13-Jul-2023	222.60	223.50	224.00	217.50	217.50	217.50	220.67	10800	23.83	9	10800	100.00
DENORA	EQ	13-Jul-2023	1900.00	1900.00	1995.00	1900.00	1988.00	1965.65	1957.27	34974	684.54	5738	18235	52.14
DENTALKART	SM	13-Jul-2023	383.80	393.00	393.00	369.00	374.95	371.75	378.01	39000	147.43	34	31000	79.49
DESTINY	SM	13-Jul-2023	17.70	18.40	18.50	17.90	18.50	18.50	18.27	18000	3.29	3	18000	100.00
DEVIT	BE	13-Jul-2023	132.00	132.05	133.50	130.00	131.00	130.30	131.70	15602	20.55	137	-	-
DEVYANI	EQ	13-Jul-2023	192.00	192.90	198.00	191.25	194.80	194.10	195.02	3066172	5979.78	24433	1396289	45.54
DGCONTENT	BE	13-Jul-2023	15.55	14.80	16.20	14.80	16.20	15.85	15.43	3451	0.53	19	-	-
DHAMPURSUG	EQ	13-Jul-2023	272.70	272.90	274.40	267.00	269.00	268.95	271.27	185026	501.91	6098	73274	39.60
DHANBANK	EQ	13-Jul-2023	22.05	22.05	22.40	20.50	20.80	20.75	21.59	8846169	1910.05	10606	3153870	35.65
DHANI	EQ	13-Jul-2023	31.10	31.30	31.30	29.90	30.15	30.15	30.57	2064362	631.04	7164	1081699	52.40
DHANILOANS	N6	13-Jul-2023	994.47	994.45	994.45	994.45	994.45	994.45	994.45	52	0.52	2	52	100.00
DHANILOANS	N8	13-Jul-2023	1520.00	1539.00	1539.00	1539.00	1539.00	1539.00	1539.00	10	0.15	1	10	100.00
DHANILOANS	NF	13-Jul-2023	1000.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
DHANILOANS	NH	13-Jul-2023	1455.00	1455.00	1455.00	1418.63	1418.63	1418.63	1452.40	55	0.80	3	55	100.00
DHANILOANS	NT	13-Jul-2023	978.00	1000.00	1125.00	1000.00		1110.00	1055.75	20	0.21	3	10	50.00
DHANILOANS	NU	13-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	16	0.16	3	16	100.00
DHANUKA	EQ	13-Jul-2023	777.20	784.90	784.95	770.45	777.10	774.45	775.45	15828	122.74	1354	7701	48.65
DHARMAJ	EQ	13-Jul-2023	168.80	171.40	171.40	166.30	167.00	166.80	168.34	37193	62.61	1569	23582	63.40
DHRUV	EQ	13-Jul-2023	49.90	50.55	51.75	49.65	50.85	51.05	50.82	88547	45.00	934	34010	38.41
DHUNINV	EQ	13-Jul-2023	729.90	744.00	744.00	712.55	717.00	714.50	723.17	1829	13.23	270	1052	57.52
DIAMONDYD	EQ	13-Jul-2023	798.55	804.65	808.90	790.60	805.35	800.75	799.03	4838	38.66	834	2839	58.68
DICIND	EQ	13-Jul-2023	463.50	457.50	465.00	452.05	457.00	456.15	457.84	3077	14.09	394	1833	59.57
DIGISPICE	EQ	13-Jul-2023	20.35	20.55	21.70	19.75	20.00	20.10	20.27	154138	31.25	818	71876	46.63
DIGJAMLMTD	BE	13-Jul-2023	83.65	83.65	86.80	82.00	84.30	84.05	84.05	1802	1.51	64	-	-
DIL	EQ	13-Jul-2023	15.65	15.60	15.80	15.05	15.05	15.10	15.48	963833	149.24	1081	446130	46.29
DISHTV	EQ	13-Jul-2023	18.65	18.55	18.90	17.40	18.45	18.15	18.16	30252174	5492.82	14212	13863433	45.83
DIVGIITTS	EQ	13-Jul-2023	920.05	929.85	929.85	903.05	917.00	912.75	918.99	20530	188.67	3467	10082	49.11
DIVISLAB	EQ	13-Jul-2023	3633.50	3646.00	3674.65	3610.05	3625.80	3620.90	3646.10	227125	8281.20	50404	84547	37.22
DIVOPPBEES	EQ	13-Jul-2023	54.66	55.60	55.60	54.15	54.64	54.54	54.94	13721	7.54	455	10957	79.86
DIXON	EQ	13-Jul-2023	4336.30	4350.00	4389.00	4260.10	4296.50	4297.65	4331.41	210165	9103.10	19109	44674	21.26
DJML	EQ	13-Jul-2023	146.90	149.00	149.95	146.25	148.80	147.30	147.79	2674	3.95	96	1922	71.88
DKEGL	SM	13-Jul-2023	80.80	81.05	81.20	80.90	80.90	80.90	81.04	15000	12.16	5	9000	60.00
DLF	EQ	13-Jul-2023	492.40	494.00	498.90	489.40	493.80	492.05	494.68	3665726	18133.53	49016	1643527	44.83
DLINKINDIA	EQ	13-Jul-2023	263.90	264.25	269.15	261.30	265.00	263.20	264.87	202399	536.10	5261	96708	47.78
DMART	EQ	13-Jul-2023	3806.35	3823.00	3828.00	3795.00	3820.00	3821.65	3808.75	250708	9548.85	21929	174767	69.71
DMCC	EQ	13-Jul-2023	306.50	311.45	319.30	302.40	307.60	308.90	311.56	46558	145.06	3035	22918	49.22
DNAMEDIA	EQ	13-Jul-2023	3.20	3.25	3.25	3.10	3.10	3.15	3.17	82990	2.63	131	57457	69.23
DODLA	EQ	13-Jul-2023	618.15	625.10	625.10	617.55	620.00	622.90	620.30	15576	96.62	1583	8938	57.38
DOLATALGO	EQ	13-Jul-2023	44.40	45.05	45.05	44.05	44.25	44.20	44.30	60112	26.63	410	41107	68.38
DOLLAR	EQ	13-Jul-2023	366.10	368.00	370.30	359.05	360.20	362.05	364.04	100536	365.99	10118	56063	55.76
DOLLEX	SM	13-Jul-2023	38.45	39.25	39.40	38.05	38.90	38.90	38.78	80000	31.02	20	56000	70.00
DONEAR	EQ	13-Jul-2023	99.95	100.10	100.60	94.80	96.80	96.35	97.35	194407	189.26	2624	110251	56.71
DPABHUSHAN	EQ	13-Jul-2023	271.05	274.75	274.80	266.00	269.90	268.05	269.80	6088	16.43	187	5028	82.59
DPSCLTD	EQ	13-Jul-2023	11.95	11.95	12.40	11.65	11.95	11.85	12.09	347276	41.97	1125	264672	76.21
DPWIRES	EQ	13-Jul-2023	561.90	561.90	571.80	545.20	556.00	551.40	559.72	47674	266.84	4282	25672	53.85
DRCSYSTEMS	EQ	13-Jul-2023	37.85	37.85	37.85	36.30	36.75	36.65	36.84	9478	3.49	98	7973	84.12
DREAMFOLKS	EQ	13-Jul-2023	653.30	697.00	717.85	675.10	686.00	682.15	691.68	1041072	7200.90	34315	327752	31.48
DREDGECORP	EQ	13-Jul-2023	363.95	366.50	366.80	357.35	361.00	360.60	362.39	89694	325.04	3650	42258	47.11
DRL	SM	13-Jul-2023	9.55	10.00	10.00	10.00	10.00	10.00	10.00	18000	1.80	3	18000	100.00
DRREDDY	EQ	13-Jul-2023	5189.00	5190.00	5203.15	5134.90	5145.55	5142.45	5169.56	406983	21039.21	33074	271279	66.66
DSPBANKETF	EQ	13-Jul-2023	44.88	45.80	45.80	43.08	44.20	44.56	44.83	2348	1.05	101	1799	76.62
DSPGOLDETF	EQ	13-Jul-2023	58.90	59.00	59.40	58.90	59.20	59.15	59.06	657	0.39	36	614	93.46
DSPITETF	EQ	13-Jul-2023	29.56	30.00	30.00	29.20	29.72	29.68	29.72	56089	16.67	70	55798	99.48
DSPN50ETF	EQ	13-Jul-2023	197.56	197.31	199.33	197.26	197.26	197.26	199.10	3110	6.19	44	1485	47.75
DSPNEWETF	EQ	13-Jul-2023	230.22	230.31	232.71	228.05	228.05	230.07	231.93	40672	94.33	105	20084	49.38
DSPQ50ETF	EQ	13-Jul-2023	176.03	183.96	183.96	175.74	177.80	176.98	177.14	3149	5.58	157	1981	62.91
DSPSILVETF	EQ	13-Jul-2023	70.09	71.80	72.70	71.71	72.40	72.56	72.24	27134	19.60	210	24944	91.93
DSSL	EQ	13-Jul-2023	503.05	509.95	528.20	493.00	513.00	510.90	517.12	55606	287.55	2540	20056	36.07
DTIL	EQ	13-Jul-2023	205.45	206.40	212.00	202.10	203.25	203.75	206.97	11141	23.06	729	4258	38.22
DUCOL	SM	13-Jul-2023	182.00	186.00	189.80	182.90	182.90	182.90	185.55	11200	20.78	7	11200	100.00
DUCON	BE	13-Jul-2023	6.65	6.65	6.70	6.55	6.65	6.60	6.58	113058	7.44	292	-	-
DUGLOBAL	SM	13-Jul-2023	53.05	50.40	50.40	50.40	50.40	50.40	50.40	12500	6.30	5	12500	100.00
DVL	EQ	13-Jul-2023	273.10	274.60	276.00	257.05	265.15	265.10	266.95	81026	216.30	4669	44999	55.54
DWARKESH	EQ	13-Jul-2023	90.90	91.00	91.40	89.50	90.15	89.85	90.24	444677	401.26	6256	246814	55.50
DYCL	EQ	13-Jul-2023	366.85	372.00	382.00	365.00	370.80	368.80	375.10	152037	570.28	10066	71306	46.90
DYNAMATECH	EQ	13-Jul-2023	3870.85	3886.00	3900.00	3858.05	3885.00	3884.50	3884.89	9105	353.72	1688	5736	63.00
DYNPRO	EQ	13-Jul-2023	274.50	276.65	290.00	275.55	285.00	284.05	285.28	33023	94.21	3608	18642	56.45
E2E	EQ	13-Jul-2023	168.85	172.00	172.00	164.05	166.70	166.40	169.68	175192	297.27	3745	107567	61.40
EASEMYTRIP	EQ	13-Jul-2023	44.00	44.25	44.65	43.80	44.00	44.00	44.03	25517019	11235.89	13982	12235046	47.95
EASTSILK	BE	13-Jul-2023	2.05	2.10	2.15	2.05	2.05	2.05	2.07	21744	0.45	27	-	-
EBBETF0425	EQ	13-Jul-2023	1139.33	1154.90	1154.90	1136.03	1140.31	1138.67	1139.00	10427	118.76	73	10211	97.93
EBBETF0430	EQ	13-Jul-2023	1286.66	1289.90	1289.90	1285.10	1287.00	1288.03	1287.63	6477	83.40	243	6055	93.48
EBBETF0431	EQ	13-Jul-2023	1149.42	1149.41	1151.48	1147.60	1151.48	1149.89	1149.79	4175	48.00	62	4082	97.77
EBBETF0433	EQ	13-Jul-2023	1049.24	1049.23	1050.97	1046.11	1049.00	1050.48	1048.95	2677	28.08	81	2109	78.78
ECLERX	EQ	13-Jul-2023	1742.70	1745.40	1753.80	1687.00	1705.00	1698.05	1725.76	64333	1110.23	6847	33829	52.58
ECLFINANCE	NG	13-Jul-2023	992.50	999.00	999.00	993.00	995.00	995.12	995.94	1013	10.09	54	1013	100.00
ECLFINANCE	NH	13-Jul-2023	1561.00	1560.00	1566.65	1560.00	1566.00	1566.00	1565.86	3039	47.59	29	3039	100.00
ECLFINANCE	NJ	13-Jul-2023	985.00	981.00	982.00	978.00	981.00	981.00	979.83	373	3.65	5	373	100.00
ECLFINANCE	NK	13-Jul-2023	1044.17	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	2	0.02	2	0	0.00
ECLFINANCE	NO	13-Jul-2023	989.00	999.87	1000.00	988.80	996.30	995.76	996.41	1196	11.92	23	1160	96.99
ECLFINANCE	NP	13-Jul-2023	1031.10	1013.21	1040.00	1013.12	1040.00	1040.00	1026.47	400	4.11	6	200	50.00
ECLFINANCE	NQ	13-Jul-2023	1526.73	1534.00	1534.00	1500.00	1533.00	1533.00	1520.79	1425	21.67	25	1043	73.19
ECLFINANCE	NR	13-Jul-2023	1004.58	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	50	0.50	3	50	100.00
ECLFINANCE	NS	13-Jul-2023	1039.00	1035.00	1035.00	1030.00	1030.00	1030.00	1031.53	180	1.86	7	130	72.22
EDELWEISS	EQ	13-Jul-2023	49.50	49.50	50.30	49.20	49.60	49.50	49.90	944548	471.31	7078	476102	50.41
EHFLNCD	N6	13-Jul-2023	970.00	982.00	982.00	980.90	980.90	980.90	981.99	161	1.58	7	161	100.00
EICHERMOT	EQ	13-Jul-2023	3291.65	3305.00	3305.00	3245.00	3259.00	3257.15	3264.16	1050165	34279.10	76877	633700	60.34
EIDPARRY	EQ	13-Jul-2023	459.30	463.00	464.00	452.35	454.60	454.80	458.25	245836	1126.55	9026	155748	63.35
EIFFL	EQ	13-Jul-2023	160.80	155.10	165.00	155.10	158.00	158.05	159.31	10157	16.18	208	8568	84.36
EIHAHOTELS	EQ	13-Jul-2023	515.55	516.55	528.00	516.50	527.75	526.80	524.40	22750	119.30	1836	14379	63.20
EIHOTEL	EQ	13-Jul-2023	214.45	215.95	216.85	208.35	210.85	210.30	212.98	713533	1519.68	13781	342680	48.03
EIMCOELECO	BE	13-Jul-2023	687.95	687.00	688.80	653.80	661.50	660.20	661.37	19240	127.25	368	-	-
EKC	EQ	13-Jul-2023	119.80	120.15	121.95	116.25	118.00	117.75	118.59	505765	599.79	5407	247833	49.00
ELDEHSG	EQ	13-Jul-2023	769.45	766.20	779.25	751.00	751.00	754.35	762.13	1510	11.51	204	885	58.61
ELECON	EQ	13-Jul-2023	729.85	736.90	744.95	713.50	719.50	718.15	726.50	489614	3557.06	21618	186643	38.12
ELECTCAST	EQ	13-Jul-2023	57.85	58.25	59.00	56.00	56.80	56.65	57.61	2911356	1677.22	10143	1260473	43.30
ELECTHERM	BE	13-Jul-2023	81.25	82.80	83.00	80.10	80.10	80.10	81.15	5249	4.26	87	-	-
ELGIEQUIP	EQ	13-Jul-2023	583.20	588.75	591.70	561.05	569.50	566.90	577.34	735213	4244.68	25082	217274	29.55
ELGIRUBCO	EQ	13-Jul-2023	42.15	42.95	43.00	38.20	39.30	39.40	39.93	114458	45.71	930	69496	60.72
ELIN	EQ	13-Jul-2023	154.90	155.00	160.50	151.25	153.70	152.65	156.37	443190	693.01	7228	223286	50.38
EMAMILTD	EQ	13-Jul-2023	425.30	428.30	428.30	413.00	416.15	414.85	418.55	386914	1619.43	16407	260272	67.27
EMAMIPAP	EQ	13-Jul-2023	117.10	118.90	118.90	116.90	117.95	117.65	117.75	10421	12.27	258	6458	61.97
EMAMIREAL	EQ	13-Jul-2023	66.60	67.90	67.90	65.35	65.70	65.65	66.57	33502	22.30	357	26370	78.71
EMBASSY	RR	13-Jul-2023	299.35	301.89	301.89	297.50	299.99	299.11	300.00	136849	410.55	1788	115541	84.43
EMIL	EQ	13-Jul-2023	91.60	92.25	93.10	88.00	88.80	88.40	90.35	1139028	1029.11	7434	654735	57.48
EMKAY	EQ	13-Jul-2023	77.05	77.15	78.50	75.10	76.05	76.35	77.23	46162	35.65	503	28248	61.19
EMKAYTOOLS	SM	13-Jul-2023	420.00	441.00	441.00	441.00	441.00	441.00	441.00	1800	7.94	3	1800	100.00
EMMBI	EQ	13-Jul-2023	85.70	86.65	88.50	85.00	87.00	87.35	86.99	99374	86.45	978	32819	33.03
EMUDHRA	EQ	13-Jul-2023	478.95	478.90	483.20	461.90	465.45	465.05	473.74	173830	823.50	11135	64098	36.87
ENDURANCE	EQ	13-Jul-2023	1693.90	1682.30	1700.00	1651.00	1670.00	1674.50	1682.74	73763	1241.24	4009	59016	80.01
ENERGYDEV	EQ	13-Jul-2023	17.45	17.50	17.75	17.15	17.25	17.25	17.35	45406	7.88	273	30572	67.33
ENGINERSIN	EQ	13-Jul-2023	121.45	122.00	126.80	121.10	122.85	122.90	124.23	10221714	12698.47	43457	3308003	32.36
ENIL	EQ	13-Jul-2023	133.95	133.50	139.15	133.50	138.85	137.85	137.11	53757	73.71	865	38262	71.18
EPL	EQ	13-Jul-2023	219.60	220.00	221.60	216.30	217.50	217.45	218.15	584623	1275.37	10376	330338	56.50
EQUIPPP	BE	13-Jul-2023	27.75	27.75	27.75	26.60	26.60	26.60	26.89	2556	0.69	48	-	-
EQUITASBNK	EQ	13-Jul-2023	93.85	93.30	97.10	92.85	93.40	93.20	94.89	5894500	5593.53	32338	2980206	50.56
ERFLNCDI	N5	13-Jul-2023	914.19	915.00	915.00	915.00	915.00	915.00	915.00	192	1.76	10	192	100.00
ERFLNCDI	N6	13-Jul-2023	937.00	954.90	954.90	954.90	954.90	954.90	954.90	1	0.01	1	1	100.00
ERIS	EQ	13-Jul-2023	701.45	708.95	708.95	695.50	700.00	700.35	702.15	143722	1009.15	3929	117177	81.53
EROSMEDIA	EQ	13-Jul-2023	19.95	20.10	20.15	19.45	19.55	19.50	19.68	374237	73.66	1059	283362	75.72
ESABINDIA	EQ	13-Jul-2023	4245.60	4270.00	4298.55	4241.55	4279.00	4268.10	4272.61	5704	243.71	1787	2928	51.33
ESCORTS	EQ	13-Jul-2023	2317.65	2334.50	2334.50	2289.85	2324.80	2317.15	2314.80	212304	4914.40	20326	53353	25.13
ESFL	ST	13-Jul-2023	138.80	142.90	142.90	131.90	133.50	132.00	136.25	240000	327.01	156	208800	87.00
ESSARSHPNG	BE	13-Jul-2023	11.90	11.85	11.95	11.40	11.70	11.60	11.56	153084	17.70	448	-	-
ESSENTIA	BE	13-Jul-2023	6.20	6.30	6.30	6.10	6.10	6.10	6.14	160252	9.84	207	-	-
ESTER	EQ	13-Jul-2023	108.45	108.15	109.10	107.10	107.80	107.35	107.90	48866	52.73	1166	27677	56.64
ETHOSLTD	EQ	13-Jul-2023	1462.40	1466.00	1499.00	1453.05	1476.80	1475.90	1475.28	27069	399.34	3533	14399	53.19
EUROBOND	SM	13-Jul-2023	115.20	116.00	116.00	114.10	114.50	114.55	115.02	16000	18.40	15	14000	87.50
EUROTEXIND	BE	13-Jul-2023	12.80	12.25	13.25	12.25	12.50	13.05	13.15	3154	0.41	13	-	-
EVEREADY	EQ	13-Jul-2023	335.85	335.85	340.55	334.10	334.10	335.30	335.79	120129	403.38	2433	76058	63.31
EVERESTIND	EQ	13-Jul-2023	865.30	865.30	874.85	832.60	845.30	846.20	848.85	31253	265.29	3480	11783	37.70
EXCEL	BE	13-Jul-2023	0.40	0.40	0.40	0.35	0.40	0.35	0.38	1553811	5.84	841	-	-
EXCELINDUS	EQ	13-Jul-2023	932.90	934.50	944.55	927.00	933.05	930.55	937.04	7918	74.19	877	5358	67.67
EXIDEIND	EQ	13-Jul-2023	254.45	255.95	256.45	250.15	252.60	251.70	253.44	4071697	10319.34	30887	2086029	51.23
EXPLEOSOL	EQ	13-Jul-2023	1552.20	1560.00	1579.00	1521.20	1525.70	1524.85	1546.75	23589	364.86	5023	12200	51.72
EXXARO	EQ	13-Jul-2023	112.50	113.00	114.50	112.00	112.45	112.65	112.96	113175	127.84	1786	72509	64.07
FACT	EQ	13-Jul-2023	470.25	472.70	510.75	471.75	488.10	489.35	496.85	6758265	33578.35	106463	908240	13.44
FAIRCHEMOR	EQ	13-Jul-2023	1256.95	1247.00	1284.00	1216.25	1235.00	1226.25	1250.95	16341	204.42	2816	9147	55.98
FAZE3Q	EQ	13-Jul-2023	415.45	423.05	423.05	400.05	403.00	403.70	409.37	25471	104.27	2923	14351	56.34
FCL	EQ	13-Jul-2023	277.10	278.80	280.20	266.00	269.90	268.40	270.95	373725	1012.61	13066	187793	50.25
FCONSUMER	BE	13-Jul-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.90	3171522	28.51	1315	-	-
FCSSOFT	EQ	13-Jul-2023	2.15	2.15	2.20	2.10	2.20	2.15	2.16	2169500	46.83	2313	1694515	78.11
FDC	EQ	13-Jul-2023	323.55	324.80	333.70	321.05	325.45	324.30	328.25	238202	781.89	8665	88671	37.23
FEDERALBNK	EQ	13-Jul-2023	134.25	135.00	135.15	126.45	127.00	126.75	129.23	72729803	93988.33	273491	23558705	32.39
FEL	BZ	13-Jul-2023	0.80	0.85	0.85	0.85	0.85	0.85	0.85	947465	8.05	489	-	-
FELDVR	BE	13-Jul-2023	4.70	4.90	4.90	4.90	4.90	4.90	4.90	28313	1.39	43	-	-
FELIX	SM	13-Jul-2023	94.00	91.15	91.15	89.30	89.30	89.30	89.88	18000	16.18	17	13000	72.22
FIBERWEB	EQ	13-Jul-2023	30.10	30.20	30.65	29.60	29.60	29.65	29.94	57551	17.23	398	41125	71.46
FIDEL	SM	13-Jul-2023	84.00	84.95	88.00	84.00	84.00	84.00	86.16	18000	15.51	6	12000	66.67
FIEMIND	EQ	13-Jul-2023	1818.75	1834.90	1858.00	1791.10	1809.90	1805.15	1839.23	73196	1346.25	11650	36253	49.53
FILATEX	EQ	13-Jul-2023	38.55	38.70	39.20	37.80	38.25	38.05	38.42	223851	86.00	1903	129495	57.85
FINCABLES	EQ	13-Jul-2023	820.45	825.00	912.75	820.90	865.00	865.00	878.57	1918669	16856.84	71410	421663	21.98
FINEORG	EQ	13-Jul-2023	4675.70	4690.00	4690.10	4622.00	4630.00	4629.70	4644.61	22736	1056.00	6699	12783	56.22
FINOPB	EQ	13-Jul-2023	269.05	271.70	277.00	269.25	272.00	272.35	274.60	102905	282.58	4430	54483	52.94
FINPIPE	EQ	13-Jul-2023	172.45	172.60	175.95	172.60	175.00	174.60	174.40	722714	1260.41	8429	415021	57.43
FIVESTAR	EQ	13-Jul-2023	640.20	644.00	657.90	637.10	648.00	646.80	646.71	107156	692.98	7544	53717	50.13
FLEXITUFF	EQ	13-Jul-2023	27.70	27.65	27.95	27.10	27.10	27.20	27.37	7891	2.16	83	5278	66.89
FLFL	BZ	13-Jul-2023	4.75	4.80	4.85	4.70	4.85	4.70	4.77	90838	4.33	269	-	-
FLUOROCHEM	EQ	13-Jul-2023	2695.55	2680.05	2754.85	2680.05	2731.10	2728.75	2732.41	179535	4905.63	16714	104325	58.11
FMGOETZE	EQ	13-Jul-2023	378.05	380.75	382.15	369.60	374.00	372.80	376.18	118278	444.93	4493	70437	59.55
FMNL	EQ	13-Jul-2023	4.55	4.65	4.75	4.35	4.55	4.55	4.58	148944	6.82	241	113857	76.44
FOCE	SM	13-Jul-2023	715.35	680.20	713.00	680.00	680.00	680.00	706.42	2000	14.13	3	2000	100.00
FOCUS	EQ	13-Jul-2023	668.60	684.95	699.90	660.10	677.50	673.15	681.45	27395	186.68	1454	16368	59.75
FOODSIN	EQ	13-Jul-2023	191.25	191.25	193.00	186.00	188.60	187.85	189.49	171488	324.95	3317	101988	59.47
FORCEMOT	EQ	13-Jul-2023	2632.05	2649.00	2682.00	2550.20	2628.60	2596.20	2635.97	53850	1419.47	7826	21069	39.13
FORTIS	EQ	13-Jul-2023	331.30	333.00	333.00	318.05	330.05	330.35	328.33	3778100	12404.54	28253	2170373	57.45
FOSECOIND	EQ	13-Jul-2023	2629.20	2649.90	2654.95	2603.05	2620.30	2626.15	2629.49	1529	40.20	501	827	54.09
FRETAIL	BZ	13-Jul-2023	2.95	3.05	3.05	3.00	3.05	3.05	3.05	1544395	47.06	986	-	-
FROG	SM	13-Jul-2023	301.85	308.95	308.95	283.15	286.00	287.15	298.04	32800	97.76	73	21200	64.63
FSL	EQ	13-Jul-2023	126.30	126.50	129.35	125.90	127.50	127.30	127.68	2050700	2618.30	15591	738807	36.03
FUSION	EQ	13-Jul-2023	593.05	600.00	609.85	590.00	596.00	597.70	598.49	171640	1027.26	10751	102734	59.85
GABRIEL	EQ	13-Jul-2023	206.40	207.75	207.80	203.05	205.70	204.50	204.98	333143	682.87	5528	170670	51.23
GAEL	EQ	13-Jul-2023	238.70	238.85	240.75	236.55	238.75	238.80	238.86	177715	424.50	6776	97230	54.71
GAIL	EQ	13-Jul-2023	110.60	110.60	111.20	107.85	108.20	108.10	109.06	8440163	9204.82	34666	4762433	56.43
GALAXYSURF	EQ	13-Jul-2023	2586.75	2589.90	2616.70	2564.70	2581.40	2580.25	2594.38	13605	352.97	5307	6455	47.45
GALLANTT	EQ	13-Jul-2023	72.00	72.45	74.30	68.60	69.80	69.55	71.94	243049	174.84	1994	100305	41.27
GANDHITUBE	EQ	13-Jul-2023	583.05	587.90	599.00	587.45	598.00	597.10	594.25	12083	71.80	1038	7703	63.75
GANECOS	EQ	13-Jul-2023	1058.85	1064.00	1070.00	1036.65	1044.00	1046.55	1052.09	20739	218.19	3291	9786	47.19
GANESHBE	EQ	13-Jul-2023	152.65	153.00	153.85	148.60	149.40	148.90	151.17	105272	159.14	2385	55772	52.98
GANESHHOUC	EQ	13-Jul-2023	393.75	402.00	403.00	387.00	388.95	387.90	395.26	60217	238.02	2458	36483	60.59
GANGESSECU	EQ	13-Jul-2023	107.65	108.50	111.00	106.30	106.30	107.95	107.95	13295	14.35	239	6899	51.89
GARFIBRES	EQ	13-Jul-2023	3144.15	3144.15	3178.25	3077.00	3080.00	3096.65	3124.11	7777	242.96	2519	4062	52.23
GATEWAY	EQ	13-Jul-2023	71.00	71.00	72.70	70.35	71.00	70.90	71.48	514518	367.77	7202	296860	57.70
GATI	EQ	13-Jul-2023	129.70	130.50	130.50	125.10	125.90	125.55	127.75	491560	627.95	4346	255699	52.02
GAYAPROJ	BE	13-Jul-2023	5.90	5.90	6.15	5.80	6.15	6.15	6.07	1346162	81.74	283	-	-
GEECEE	EQ	13-Jul-2023	173.05	173.15	175.60	172.05	172.10	172.85	173.74	7240	12.58	473	4288	59.23
GEEKAYWIRE	BE	13-Jul-2023	256.35	269.15	269.15	260.50	269.15	268.95	268.81	63155	169.77	908	-	-
GENCON	BE	13-Jul-2023	51.80	52.30	52.70	50.15	51.40	50.55	51.28	22403	11.49	178	-	-
GENESYS	EQ	13-Jul-2023	295.80	289.00	335.00	289.00	315.00	312.95	318.41	424845	1352.76	16450	182057	42.85
GENSOL	EQ	13-Jul-2023	1375.20	1375.20	1415.00	1365.00	1394.80	1380.25	1391.25	38961	542.05	4057	20040	51.44
GENUSPAPER	EQ	13-Jul-2023	16.70	16.90	16.95	16.20	16.25	16.30	16.53	298351	49.32	875	202598	67.91
GENUSPOWER	EQ	13-Jul-2023	172.55	174.00	174.70	164.00	165.20	165.60	167.90	2190296	3677.61	15917	1184915	54.10
GEOJITFSL	EQ	13-Jul-2023	47.00	47.00	47.50	46.25	46.25	46.70	47.08	216593	101.98	1698	125871	58.11
GEPIL	EQ	13-Jul-2023	156.80	158.30	160.05	155.15	155.80	155.50	157.11	118259	185.80	2416	58699	49.64
GESHIP	EQ	13-Jul-2023	753.95	760.00	774.00	754.00	764.25	763.15	766.48	170410	1306.16	10393	62228	36.52
GET&D	BE	13-Jul-2023	228.75	229.00	237.00	223.00	226.05	226.35	231.60	148686	344.36	1277	-	-
GFLLIMITED	EQ	13-Jul-2023	56.40	56.75	57.90	52.40	54.50	53.95	55.78	227684	127.00	1828	137191	60.26
GHCL	EQ	13-Jul-2023	518.25	520.85	523.95	510.25	512.00	513.05	516.25	135478	699.41	7316	65101	48.05
GHCLTEXTIL	EQ	13-Jul-2023	81.85	81.85	82.80	77.10	78.45	78.55	79.77	759520	605.84	8691	486220	64.02
GICHSGFIN	EQ	13-Jul-2023	180.30	180.95	188.40	180.60	185.35	185.20	184.56	649363	1198.47	8122	333038	51.29
GICRE	EQ	13-Jul-2023	187.00	187.50	190.55	183.05	184.20	184.25	186.52	586394	1093.71	7821	191447	32.65
GILLANDERS	EQ	13-Jul-2023	70.25	71.65	72.00	67.20	69.50	68.20	69.85	15013	10.49	597	8000	53.29
GILLETTE	EQ	13-Jul-2023	5413.55	5443.55	5514.85	5411.05	5424.95	5421.00	5470.95	32132	1757.93	5168	22260	69.28
GILT5YBEES	EQ	13-Jul-2023	52.49	52.52	52.59	52.51	52.59	52.57	52.54	180214	94.68	389	148053	82.15
GINNIFILA	BE	13-Jul-2023	28.15	28.05	29.20	28.00	28.75	28.30	28.58	50430	14.41	157	-	-
GIPCL	EQ	13-Jul-2023	113.80	114.35	114.70	109.30	110.60	110.00	111.75	911163	1018.21	7558	508702	55.83
GISOLUTION	BE	13-Jul-2023	11.15	11.70	11.70	10.90	11.60	11.40	11.55	456924	52.79	746	-	-
GKWLIMITED	BE	13-Jul-2023	824.80	824.80	847.95	820.15	842.00	841.50	836.12	392	3.28	32	-	-
GLAND	EQ	13-Jul-2023	1092.70	1097.00	1110.00	1086.10	1107.00	1105.80	1100.91	619965	6825.25	23856	389262	62.79
GLAXO	EQ	13-Jul-2023	1394.90	1399.90	1406.10	1395.00	1402.75	1401.00	1399.48	205403	2874.58	3783	195198	95.03
GLENMARK	EQ	13-Jul-2023	676.65	678.25	688.80	677.30	683.05	683.25	682.76	1041642	7111.94	23184	474943	45.60
GLOBAL	BE	13-Jul-2023	170.75	170.75	170.75	164.10	166.50	164.95	167.19	31700	53.00	638	-	-
GLOBALPET	ST	13-Jul-2023	58.15	61.05	61.05	59.50	61.05	60.90	60.99	510000	311.03	136	486000	95.29
GLOBALVECT	EQ	13-Jul-2023	74.10	74.70	80.50	73.45	77.40	76.40	78.05	465803	363.55	4433	160720	34.50
GLOBUSSPR	EQ	13-Jul-2023	1264.15	1270.00	1277.10	1239.20	1245.15	1243.75	1255.03	61194	768.00	5910	26478	43.27
GLS	EQ	13-Jul-2023	594.80	594.80	601.60	581.10	586.50	588.90	589.96	132133	779.53	6627	76041	57.55
GMBREW	EQ	13-Jul-2023	599.20	603.00	606.00	595.90	604.00	602.95	601.59	68212	410.36	4221	41463	60.79
GMDCLTD	EQ	13-Jul-2023	170.85	172.25	173.90	168.50	169.70	169.55	171.89	2459050	4226.84	22444	1186949	48.27
GMMPFAUDLR	EQ	13-Jul-2023	1493.40	1499.00	1499.00	1479.00	1481.00	1481.60	1488.66	41996	625.18	6564	24975	59.47
GMRINFRA	EQ	13-Jul-2023	45.45	45.50	45.65	44.00	44.35	44.20	44.70	9154654	4092.55	14639	4269489	46.64
GMRP&UI	EQ	13-Jul-2023	20.75	20.95	21.25	19.60	20.25	20.15	20.33	1684602	342.41	4254	995339	59.08
GNA	EQ	13-Jul-2023	919.60	922.00	926.90	892.45	899.00	897.60	908.12	73724	669.50	7491	36236	49.15
GNFC	EQ	13-Jul-2023	604.20	604.95	605.55	585.00	586.30	586.40	593.38	975149	5786.30	22353	465168	47.70
GOACARBON	EQ	13-Jul-2023	530.35	533.20	537.50	517.25	521.00	521.65	526.94	53375	281.25	3058	25207	47.23
GOCLCORP	EQ	13-Jul-2023	345.75	351.90	398.40	343.95	382.00	376.25	377.51	733086	2767.45	30358	212538	28.99
GOCOLORS	EQ	13-Jul-2023	1120.60	1133.00	1145.00	1114.10	1120.00	1119.20	1130.46	113215	1279.85	4491	94250	83.25
GODFRYPHLP	EQ	13-Jul-2023	1640.60	1649.25	1657.05	1620.00	1635.00	1633.65	1636.65	79455	1300.40	6444	45475	57.23
GODHA	BE	13-Jul-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	3747351	43.09	933	-	-
GODREJAGRO	EQ	13-Jul-2023	462.10	463.00	465.00	456.25	458.00	457.25	461.12	46506	214.45	3137	27232	58.56
GODREJCP	EQ	13-Jul-2023	1068.35	1068.35	1074.55	1050.00	1055.50	1053.60	1062.48	447833	4758.15	26289	266428	59.49
GODREJIND	EQ	13-Jul-2023	497.25	499.90	500.00	486.80	489.00	489.65	492.91	82190	405.12	4623	47351	57.61
GODREJPROP	EQ	13-Jul-2023	1598.75	1616.00	1638.50	1595.20	1630.00	1621.40	1622.01	920882	14936.82	40553	424702	46.12
GOENKA	BZ	13-Jul-2023	0.80	0.80	0.80	0.75	0.75	0.80	0.77	144856	1.11	85	-	-
GOKEX	EQ	13-Jul-2023	526.35	529.70	537.00	524.00	531.00	527.50	528.90	265015	1401.65	13925	120938	45.63
GOKUL	EQ	13-Jul-2023	30.55	30.75	30.75	30.00	30.05	30.15	30.23	76344	23.08	707	53604	70.21
GOKULAGRO	EQ	13-Jul-2023	105.50	106.40	110.75	105.80	108.00	108.40	108.41	242946	263.38	4059	122825	50.56
GOLDBEES	EQ	13-Jul-2023	50.10	50.25	50.61	50.25	50.57	50.52	50.51	3956450	1998.32	15448	2688774	67.96
GOLDENTOBC	BZ	13-Jul-2023	41.15	41.15	42.00	41.15	41.50	41.55	41.60	2435	1.01	32	-	-
GOLDIAM	EQ	13-Jul-2023	129.40	130.00	130.00	128.35	128.80	128.75	129.13	192254	248.26	2343	110235	57.34
GOLDSHARE	EQ	13-Jul-2023	50.25	50.90	50.90	50.45	50.75	50.70	50.67	49146	24.90	394	37685	76.68
GOLDSTAR	SM	13-Jul-2023	5.50	5.50	5.70	5.25	5.25	5.25	5.64	342000	19.30	7	342000	100.00
GOLDTECH	BE	13-Jul-2023	112.35	115.75	117.95	106.75	106.75	106.75	113.75	205796	234.10	1193	-	-
GOODLUCK	EQ	13-Jul-2023	452.80	453.00	455.40	450.00	454.40	452.85	452.03	85393	386.00	2267	53913	63.14
GOODYEAR	EQ	13-Jul-2023	1297.70	1315.00	1320.00	1295.30	1299.65	1300.60	1305.33	68297	891.50	8392	41043	60.09
GPIL	EQ	13-Jul-2023	513.50	515.45	537.95	515.45	526.15	524.65	529.90	1229486	6515.05	27331	534815	43.50
GPPL	EQ	13-Jul-2023	122.00	122.80	122.80	118.95	120.20	119.55	121.14	931838	1128.80	8547	446980	47.97
GPTINFRA	BE	13-Jul-2023	70.90	71.85	71.95	69.00	71.00	69.50	70.43	89960	63.35	1329	-	-
GRANULES	EQ	13-Jul-2023	308.90	311.25	312.70	300.50	302.70	302.35	306.95	2840536	8719.16	33877	984339	34.65
GRAPHITE	EQ	13-Jul-2023	413.05	415.10	418.00	405.90	409.30	408.25	412.62	774026	3193.82	14899	248303	32.08
GRASIM	EQ	13-Jul-2023	1777.85	1779.00	1783.90	1753.50	1760.00	1759.80	1771.03	334231	5919.32	24479	179503	53.71
GRAUWEIL	EQ	13-Jul-2023	111.50	111.95	112.75	106.25	108.75	108.10	109.90	299569	329.21	3331	149569	49.93
GRAVITA	EQ	13-Jul-2023	617.80	621.00	645.85	621.00	628.00	627.90	633.72	563904	3573.55	21847	224652	39.84
GREAVESCOT	EQ	13-Jul-2023	139.15	139.80	140.40	136.30	137.35	137.10	138.39	1002017	1386.67	9789	493111	49.21
GREENCHEF	ST	13-Jul-2023	108.65	106.75	112.80	103.25	103.25	103.25	108.28	280000	303.19	160	268800	96.00
GREENLAM	EQ	13-Jul-2023	466.70	474.00	495.00	463.85	480.55	479.50	485.19	215251	1044.37	14850	74376	34.55
GREENPANEL	EQ	13-Jul-2023	355.10	356.80	362.00	353.30	355.50	355.90	357.29	505808	1807.21	19158	259338	51.27
GREENPLY	EQ	13-Jul-2023	180.15	179.00	183.00	176.80	178.20	178.40	180.50	129635	234.00	3701	50211	38.73
GREENPOWER	EQ	13-Jul-2023	11.05	11.05	11.20	10.55	10.75	10.70	10.85	5805136	630.01	5553	2483797	42.79
GRINDWELL	EQ	13-Jul-2023	2180.05	2180.05	2253.00	2166.00	2180.00	2178.25	2207.96	39130	863.98	8977	16524	42.23
GRINFRA	EQ	13-Jul-2023	1334.15	1337.00	1350.00	1302.00	1330.00	1330.35	1335.72	122878	1641.31	9329	32771	26.67
GRMOVER	EQ	13-Jul-2023	167.45	170.50	170.55	162.05	163.00	163.10	164.60	78451	129.13	2052	55857	71.20
GROBTEA	EQ	13-Jul-2023	811.90	812.60	835.00	810.00	810.00	812.60	818.11	779	6.37	208	181	23.23
GRPLTD	BE	13-Jul-2023	3650.00	3558.75	3650.00	3525.05	3590.00	3595.00	3613.58	66	2.38	14	-	-
GRSE	EQ	13-Jul-2023	612.20	612.00	624.00	596.65	605.90	601.75	613.10	1422587	8721.89	30676	320849	22.55
GRWRHITECH	EQ	13-Jul-2023	872.20	872.20	898.45	858.90	860.00	867.55	879.51	60633	533.27	4936	37230	61.40
GSFC	EQ	13-Jul-2023	168.15	169.00	171.65	166.25	168.00	168.25	169.05	3166092	5352.14	23227	1485239	46.91
GSLSU	EQ	13-Jul-2023	199.60	200.95	203.80	195.20	197.00	197.70	200.25	658776	1319.18	9354	299411	45.45
GSPL	EQ	13-Jul-2023	296.20	297.80	298.00	289.75	291.95	292.30	295.70	492703	1456.93	5403	402314	81.65
GSS	EQ	13-Jul-2023	183.30	184.30	184.45	180.30	182.85	183.15	182.47	55678	101.59	1023	34054	61.16
GSTL	SM	13-Jul-2023	97.40	102.25	102.25	93.20	102.20	102.20	100.58	42000	42.24	41	33000	78.57
GTL	EQ	13-Jul-2023	7.50	7.65	7.80	6.90	7.10	7.00	7.20	2375560	171.08	2208	1138276	47.92
GTLINFRA	EQ	13-Jul-2023	0.80	0.80	0.85	0.75	0.80	0.75	0.78	43087066	337.48	8399	30557556	70.92
GTPL	EQ	13-Jul-2023	113.65	114.25	117.00	112.70	114.45	113.90	114.75	65310	74.94	1002	24811	37.99
GUFICBIO	EQ	13-Jul-2023	231.30	232.95	234.90	225.00	228.50	228.35	230.12	99998	230.11	5168	51780	51.78
GUJALKALI	EQ	13-Jul-2023	678.00	681.40	682.05	672.50	676.05	676.20	676.82	46593	315.35	2880	21786	46.76
GUJAPOLLO	EQ	13-Jul-2023	223.05	224.45	229.80	213.30	224.90	223.00	221.90	58873	130.64	2088	35348	60.04
GUJGASLTD	EQ	13-Jul-2023	470.40	471.95	472.90	461.30	463.55	463.05	466.99	1662964	7765.94	26918	1007388	60.58
GUJRAFFIA	BE	13-Jul-2023	27.75	27.75	28.75	27.50	27.50	27.50	27.74	1528	0.42	15	-	-
GULFOILLUB	EQ	13-Jul-2023	478.10	478.80	489.00	476.00	478.00	478.65	481.65	50639	243.90	2846	27246	53.80
GULFPETRO	EQ	13-Jul-2023	40.95	40.80	41.35	39.35	39.65	39.50	40.28	106939	43.07	1075	66631	62.31
GULPOLY	EQ	13-Jul-2023	239.60	240.00	243.60	238.00	240.00	239.40	240.92	79241	190.91	3706	37566	47.41
GVKPIL	EQ	13-Jul-2023	2.65	2.70	2.70	2.60	2.65	2.60	2.66	2718086	72.38	2177	1458604	53.66
HAL	EQ	13-Jul-2023	3843.85	3862.00	3898.65	3820.00	3861.00	3854.00	3864.65	1318519	50956.09	73309	469780	35.63
HAPPSTMNDS	EQ	13-Jul-2023	980.80	983.75	990.85	957.00	970.00	962.55	972.26	403620	3924.25	21624	203627	50.45
HARDWYN	EQ	13-Jul-2023	41.20	41.45	41.80	39.75	40.60	40.45	41.04	171334	70.31	1900	111991	65.36
HARIOMPIPE	EQ	13-Jul-2023	636.05	644.35	646.85	629.50	634.90	633.85	639.99	40042	256.27	3483	25742	64.29
HARRMALAYA	EQ	13-Jul-2023	135.65	136.55	138.05	130.00	131.10	131.50	133.53	43215	57.70	1246	29034	67.19
HARSHA	EQ	13-Jul-2023	443.45	446.40	450.40	440.10	445.00	445.40	446.26	125266	559.02	7076	37166	29.67
HATHWAY	EQ	13-Jul-2023	15.15	15.15	15.55	15.00	15.25	15.15	15.29	4946196	756.52	4853	1737806	35.13
HATSUN	EQ	13-Jul-2023	974.35	979.25	982.90	967.00	967.60	972.65	976.05	17358	169.42	1907	9566	55.11
HAVELLS	EQ	13-Jul-2023	1290.70	1295.00	1296.75	1267.00	1273.00	1272.30	1276.72	1516583	19362.52	64074	898612	59.25
HAVISHA	BE	13-Jul-2023	1.85	1.85	1.90	1.75	1.85	1.85	1.86	20405	0.38	69	-	-
HBLPOWER	EQ	13-Jul-2023	166.75	167.50	168.60	162.00	164.60	163.90	165.41	3174781	5251.45	20492	1057903	33.32
HBSL	EQ	13-Jul-2023	49.45	49.30	52.50	48.00	49.20	49.00	50.16	81596	40.93	1596	30770	37.71
HCC	EQ	13-Jul-2023	20.40	20.55	21.60	19.90	20.45	20.35	20.87	92443674	19289.77	34237	24859289	26.89
HCG	EQ	13-Jul-2023	322.15	320.65	324.85	315.05	323.50	322.90	322.30	129387	417.02	7575	91906	71.03
HCL-INSYS	EQ	13-Jul-2023	13.70	13.80	13.85	13.55	13.60	13.60	13.71	261032	35.80	1210	156925	60.12
HCLTECH	EQ	13-Jul-2023	1110.55	1100.00	1124.40	1087.05	1112.00	1108.80	1105.64	12294227	135930.23	279876	5902441	48.01
HDFCAMC	EQ	13-Jul-2023	2325.75	2349.95	2372.00	2323.10	2330.40	2329.50	2346.02	505185	11851.75	25061	160808	31.83
HDFCBANK	EQ	13-Jul-2023	1632.95	1656.70	1657.45	1638.05	1644.55	1641.10	1648.62	20956773	345498.49	432632	5498771	26.24
HDFCBSE500	EQ	13-Jul-2023	26.15	25.93	26.44	25.93	26.15	26.10	26.29	25710	6.76	176	18395	71.55
HDFCGOLD	EQ	13-Jul-2023	51.73	52.38	52.55	51.92	52.00	52.00	52.09	747247	389.23	1220	663551	88.80
HDFCGROWTH	EQ	13-Jul-2023	96.87	101.24	101.24	96.85	97.51	97.44	97.40	3196	3.11	79	1800	56.32
HDFCLIFE	EQ	13-Jul-2023	671.70	676.00	690.85	676.00	680.90	680.60	683.39	3997060	27315.64	92396	1923327	48.12
HDFCLOWVOL	EQ	13-Jul-2023	147.87	147.59	147.65	146.26	147.65	147.58	147.36	1354	2.00	15	997	73.63
HDFCMID150	EQ	13-Jul-2023	136.56	135.99	137.17	135.50	135.50	135.50	136.16	1655	2.25	96	1145	69.18
HDFCMOMENT	EQ	13-Jul-2023	215.46	214.60	220.00	213.00	213.00	213.87	214.51	2474	5.31	88	1598	64.59
HDFCNEXT50	EQ	13-Jul-2023	443.76	450.64	450.64	438.80	442.90	440.05	441.82	1225	5.41	57	632	51.59
HDFCNIF100	EQ	13-Jul-2023	195.04	195.03	196.00	195.00	195.20	195.21	195.17	1029	2.01	44	586	56.95
HDFCNIFBAN	EQ	13-Jul-2023	452.41	457.98	457.98	451.96	452.00	453.00	454.84	1389	6.32	99	818	58.89
HDFCNIFIT	EQ	13-Jul-2023	294.16	295.99	301.20	295.99	299.96	298.64	299.07	5864	17.54	112	4121	70.28
HDFCNIFTY	EQ	13-Jul-2023	211.55	212.74	212.99	211.50	211.88	211.68	212.45	35588	75.61	307	26215	73.66
HDFCPVTBAN	EQ	13-Jul-2023	229.79	234.65	237.10	228.32	228.43	229.00	234.66	2703	6.34	63	2512	92.93
HDFCQUAL	EQ	13-Jul-2023	42.06	43.40	43.59	42.91	43.39	43.39	43.34	9791	4.24	108	7910	80.79
HDFCSENSEX	EQ	13-Jul-2023	718.51	720.00	724.81	718.52	721.50	719.14	722.56	2493	18.01	224	1901	76.25
HDFCSILVER	EQ	13-Jul-2023	69.73	70.50	72.15	70.26	71.96	72.01	71.96	279773	201.32	1006	214087	76.52
HDFCSML250	EQ	13-Jul-2023	109.36	110.87	111.90	108.14	109.80	108.97	109.36	192249	210.24	1187	137014	71.27
HDFCVALUE	EQ	13-Jul-2023	100.62	101.21	101.84	100.55	100.55	100.91	100.95	546	0.55	25	492	90.11
HEADSUP	EQ	13-Jul-2023	12.65	12.75	12.80	12.40	12.40	12.45	12.61	19511	2.46	349	8090	41.46
HEALTHY	EQ	13-Jul-2023	9.17	9.17	9.20	9.11	9.17	9.15	9.16	98421	9.02	428	64644	65.68
HECPROJECT	EQ	13-Jul-2023	34.75	34.90	37.00	34.50	34.50	34.65	35.34	8721	3.08	81	7374	84.55
HEG	EQ	13-Jul-2023	1575.20	1577.85	1587.80	1527.05	1535.90	1537.70	1561.14	106824	1667.68	6195	53125	49.73
HEIDELBERG	EQ	13-Jul-2023	176.60	177.50	178.75	176.30	177.50	176.95	177.28	153493	272.11	4294	78793	51.33
HEMIPROP	EQ	13-Jul-2023	102.65	103.35	103.35	100.10	101.00	100.80	101.64	1122592	1141.00	6387	688849	61.36
HERANBA	EQ	13-Jul-2023	371.40	372.05	376.60	362.05	364.85	365.35	370.13	57724	213.65	4060	25314	43.85
HERCULES	EQ	13-Jul-2023	272.60	273.45	277.65	265.90	271.00	271.35	271.86	73685	200.32	3565	39405	53.48
HERITGFOOD	EQ	13-Jul-2023	218.45	218.95	222.10	215.25	216.00	216.85	219.22	86814	190.31	2985	38776	44.67
HEROMOTOCO	EQ	13-Jul-2023	3078.85	3078.85	3130.95	3055.50	3078.70	3073.10	3100.15	665215	20622.69	47302	236415	35.54
HESTERBIO	EQ	13-Jul-2023	1707.65	1707.65	1717.40	1685.00	1685.00	1690.15	1698.60	2533	43.03	291	1900	75.01
HEUBACHIND	EQ	13-Jul-2023	332.45	335.00	335.05	325.00	325.80	325.55	328.67	33649	110.59	2180	23707	70.45
HEXATRADEX	EQ	13-Jul-2023	146.95	148.35	151.95	147.10	148.00	148.10	149.23	4271	6.37	410	1450	33.95
HFCL	EQ	13-Jul-2023	64.75	65.00	65.35	63.70	63.95	63.95	64.61	3356786	2168.85	12154	1790605	53.34
HGINFRA	EQ	13-Jul-2023	875.10	870.50	889.20	865.00	872.00	868.50	877.67	91059	799.20	8240	44022	48.34
HGS	EQ	13-Jul-2023	1058.45	1055.10	1063.00	1051.15	1057.80	1056.75	1057.95	14818	156.77	2145	8750	59.05
HIKAL	EQ	13-Jul-2023	306.05	307.40	310.00	302.00	304.35	303.85	306.00	196022	599.84	5670	81222	41.44
HIL	EQ	13-Jul-2023	2913.30	2890.05	2950.00	2890.05	2930.05	2935.05	2912.11	14507	422.46	2196	9781	67.42
HILTON	BE	13-Jul-2023	166.55	169.50	169.50	161.00	163.15	164.45	164.32	37033	60.85	305	-	-
HIMATSEIDE	EQ	13-Jul-2023	128.65	129.75	136.00	128.45	133.60	132.85	132.91	1075367	1429.29	8958	435213	40.47
HINDALCO	EQ	13-Jul-2023	424.85	430.20	439.50	430.20	435.85	435.20	436.06	11590791	50542.64	131549	4226248	36.46
HINDCOMPOS	EQ	13-Jul-2023	349.75	352.00	359.90	342.55	351.00	353.25	352.27	14188	49.98	1906	6532	46.04
HINDCON	EQ	13-Jul-2023	88.80	90.00	90.00	88.55	89.15	88.70	89.06	8326	7.41	272	6473	77.74
HINDCOPPER	EQ	13-Jul-2023	119.55	121.65	121.90	115.85	117.25	117.25	119.11	6827904	8133.00	22988	2987212	43.75
HINDMOTORS	EQ	13-Jul-2023	14.40	14.50	14.55	14.10	14.30	14.15	14.27	316706	45.20	1499	239655	75.67
HINDOILEXP	EQ	13-Jul-2023	211.60	213.75	217.30	209.50	211.45	211.25	213.17	438059	933.79	7165	158634	36.21
HINDPETRO	EQ	13-Jul-2023	291.40	293.00	293.70	285.00	286.80	286.80	289.62	4301569	12458.17	57452	2400633	55.81
HINDUNILVR	EQ	13-Jul-2023	2673.65	2684.95	2687.45	2651.20	2658.25	2654.70	2668.72	1495067	39899.14	95377	1073167	71.78
HINDWAREAP	EQ	13-Jul-2023	567.35	586.00	586.00	551.30	557.00	556.75	558.54	300308	1677.35	6861	242727	80.83
HINDZINC	EQ	13-Jul-2023	332.65	333.35	334.00	327.95	330.00	330.70	331.24	1090510	3612.24	17190	709619	65.07
HIRECT	BE	13-Jul-2023	290.15	290.10	296.70	287.00	287.20	287.45	288.99	3867	11.18	67	-	-
HISARMETAL	EQ	13-Jul-2023	164.50	165.60	168.00	158.00	162.00	161.40	163.62	74596	122.05	2668	36423	48.83
HITECH	EQ	13-Jul-2023	74.10	75.65	80.60	75.15	80.60	79.70	78.27	1814494	1420.16	7453	1182003	65.14
HITECHCORP	BE	13-Jul-2023	225.00	221.00	224.00	220.00	224.00	223.95	221.15	2087	4.62	44	-	-
HITECHGEAR	EQ	13-Jul-2023	397.70	397.70	405.40	389.95	390.50	390.65	395.33	23655	93.52	945	13937	58.92
HLEGLAS	EQ	13-Jul-2023	654.85	660.00	663.05	644.00	649.30	647.15	652.99	49475	323.07	4750	22681	45.84
HLVLTD	EQ	13-Jul-2023	13.70	14.10	15.10	13.05	14.30	13.75	14.39	2723811	391.90	4660	984429	36.14
HMAAGRO	EQ	13-Jul-2023	582.60	581.35	591.00	565.00	590.00	583.95	579.95	263318	1527.12	8852	118338	44.94
HMT	BZ	13-Jul-2023	28.00	28.80	28.80	27.55	27.60	28.05	28.05	4707	1.32	45	-	-
HMVL	BE	13-Jul-2023	62.00	62.95	62.95	60.60	60.90	60.90	60.94	14739	8.98	105	-	-
HNDFDS	EQ	13-Jul-2023	554.80	563.00	564.05	551.90	555.95	555.80	558.00	33185	185.17	3068	15674	47.23
HNGSNGBEES	EQ	13-Jul-2023	276.43	279.27	282.00	276.51	277.55	277.28	278.21	37794	105.15	978	25968	68.71
HOMEFIRST	EQ	13-Jul-2023	798.55	802.00	807.95	790.00	798.95	796.45	797.27	109586	873.69	10107	57243	52.24
HOMESFY	SM	13-Jul-2023	428.75	417.10	427.90	411.00	411.00	413.50	417.62	3600	15.03	12	2100	58.33
HONAUT	EQ	13-Jul-2023	43595.90	43465.00	44000.00	43027.00	43300.00	43218.15	43430.29	2437	1058.40	1268	908	37.26
HONDAPOWER	EQ	13-Jul-2023	2167.55	2178.40	2191.25	2157.00	2158.00	2161.65	2174.21	3746	81.45	758	2367	63.19
HOVS	BE	13-Jul-2023	49.95	49.10	50.00	48.50	49.00	48.90	49.36	4988	2.46	60	-	-
HPAL	EQ	13-Jul-2023	450.40	453.40	462.00	448.50	451.15	452.95	453.88	159187	722.51	5761	55627	34.94
HPIL	EQ	13-Jul-2023	97.20	96.55	98.80	96.00	96.25	96.25	97.10	4491	4.36	291	1888	42.04
HPL	EQ	13-Jul-2023	185.30	192.95	199.80	186.65	193.85	193.65	192.74	2721114	5244.71	30541	873286	32.09
HSCL	EQ	13-Jul-2023	133.25	134.05	138.35	133.30	135.70	134.85	136.28	5148777	7016.67	28636	1868999	36.30
HTMEDIA	EQ	13-Jul-2023	20.05	20.25	20.30	19.80	20.00	19.90	20.06	200897	40.30	736	159160	79.22
HUBTOWN	BE	13-Jul-2023	44.65	45.40	45.65	43.55	44.50	44.35	44.94	59401	26.70	393	-	-
HUDCO	EQ	13-Jul-2023	59.65	59.90	60.35	58.55	58.90	58.80	59.53	6171882	3674.26	17084	2392589	38.77
HUDCO	N2	13-Jul-2023	1124.99	1120.00	1120.00	1118.00	1118.00	1118.00	1119.25	1600	17.91	10	1600	100.00
HUDCO	N5	13-Jul-2023	1111.35	1112.56	1118.89	1112.55	1118.89	1118.89	1112.59	900	10.01	3	894	99.33
HUDCO	N8	13-Jul-2023	1156.00	1157.00	1158.95	1157.00	1158.95	1158.95	1158.75	286	3.31	5	256	89.51
HUDCO	N9	13-Jul-2023	1168.99	1174.00	1174.00	1170.00	1170.00	1170.00	1172.86	70	0.82	2	70	100.00
HUDCO	ND	13-Jul-2023	1208.00	1210.00	1218.00	1210.00	1218.00	1218.00	1215.87	300	3.65	5	300	100.00
HUDCO	NE	13-Jul-2023	1335.01	1340.00	1340.00	1330.00	1335.00	1335.00	1334.27	511	6.82	6	511	100.00
HUHTAMAKI	EQ	13-Jul-2023	287.40	286.00	294.90	283.05	286.00	283.55	288.73	121853	351.83	3650	52901	43.41
HYBRIDFIN	BE	13-Jul-2023	7.55	7.55	7.90	7.20	7.20	7.20	7.58	1887	0.14	18	-	-
IBMFNIFTY	EQ	13-Jul-2023	193.16	196.00	197.40	194.00	196.29	195.02	195.69	348	0.68	88	142	40.80
IBREALEST	EQ	13-Jul-2023	62.80	63.00	63.50	61.25	61.50	61.65	62.43	4954364	3093.01	13783	1807067	36.47
IBUCCREDIT	N7	13-Jul-2023	989.00	992.00	992.00	990.00	992.00	991.86	991.94	173	1.72	6	173	100.00
IBUCCREDIT	NB	13-Jul-2023	955.66	833.00	955.30	833.00	935.00	935.00	934.24	84	0.78	6	72	85.71
IBUCCREDIT	ND	13-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBUCCREDIT	NO	13-Jul-2023	975.06	975.06	975.06	975.06	975.06	975.06	975.06	3	0.03	1	3	100.00
IBULHSGFIN	AC	13-Jul-2023	980.00	950.00	960.00	950.00	960.00	960.00	955.00	10	0.10	2	10	100.00
IBULHSGFIN	AN	13-Jul-2023	955.00	955.00	955.00	955.00	955.00	955.00	955.00	15	0.14	1	15	100.00
IBULHSGFIN	EQ	13-Jul-2023	123.65	123.90	124.40	119.10	120.40	119.90	121.57	6997685	8506.79	25641	2364549	33.79
IBULHSGFIN	NA	13-Jul-2023	975.00	972.09	972.09	972.00	972.00	972.00	972.05	50	0.49	2	50	100.00
IBULHSGFIN	NE	13-Jul-2023	975.00	975.00	975.00	972.00	973.00	973.62	974.46	793	7.73	33	793	100.00
IBULHSGFIN	NG	13-Jul-2023	1060.00	1061.90	1061.90	1061.21	1061.21	1061.21	1061.78	109	1.16	3	109	100.00
IBULHSGFIN	NJ	13-Jul-2023	1153.35	1153.35	1153.35	1150.00	1153.35	1153.35	1152.95	496	5.72	15	496	100.00
IBULHSGFIN	NT	13-Jul-2023	988.00	988.00	988.00	988.00		988.00	988.00	1	0.01	1	1	100.00
IBULHSGFIN	Y6	13-Jul-2023	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	10	0.11	1	10	100.00
IBULHSGFIN	Y8	13-Jul-2023	960.80	960.80	960.80	960.80	960.80	960.80	960.80	3	0.03	1	3	100.00
IBULHSGFIN	YG	13-Jul-2023	962.00	985.00	985.00	962.85	970.00	970.00	969.85	55	0.53	4	55	100.00
IBULHSGFIN	YM	13-Jul-2023	970.55	973.55	973.55	973.55	973.55	973.55	973.55	6	0.06	1	6	100.00
IBULHSGFIN	Z3	13-Jul-2023	1024.00	1000.00	1000.00	950.00	998.00	998.20	971.82	89	0.86	5	50	56.18
IBULHSGFIN	Z5	13-Jul-2023	953.83	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
IBULHSGFIN	Z9	13-Jul-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	20	0.19	1	20	100.00
IBULHSGFIN	ZR	13-Jul-2023	973.00	960.00	960.00	955.00	955.00	955.00	957.67	75	0.72	9	75	100.00
IBULHSGFIN	ZS	13-Jul-2023	1015.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	30	0.30	3	30	100.00
ICDSLTD	BE	13-Jul-2023	26.20	26.90	27.50	25.35	25.35	25.35	26.84	3879	1.04	30	-	-
ICEMAKE	EQ	13-Jul-2023	400.55	402.95	410.00	393.55	405.00	398.20	405.63	23512	95.37	751	13864	58.97
ICICI500	EQ	13-Jul-2023	27.87	27.99	28.14	27.84	27.84	27.85	28.10	321051	90.21	362	299561	93.31
ICICI5GSEC	EQ	13-Jul-2023	52.85	52.63	53.10	52.63	53.10	53.10	52.93	56	0.03	20	15	26.79
ICICIALPLV	EQ	13-Jul-2023	197.45	197.50	199.83	196.41	196.70	196.65	196.88	29247	57.58	356	27814	95.10
ICICIAUTO	EQ	13-Jul-2023	157.83	158.79	158.79	155.98	157.79	156.59	157.79	33906	53.50	404	26644	78.58
ICICIB22	EQ	13-Jul-2023	67.83	68.90	68.90	67.31	67.60	67.45	67.65	620927	420.09	2060	537462	86.56
ICICIBANK	EQ	13-Jul-2023	944.40	947.70	959.25	942.20	956.50	955.70	953.88	23222286	221512.17	320781	5269391	22.69
ICICIBANKN	EQ	13-Jul-2023	45.06	45.65	45.70	45.00	45.15	45.04	45.28	45259	20.50	462	28130	62.15
ICICIBANKP	EQ	13-Jul-2023	227.18	227.43	230.90	224.80	227.30	227.01	227.91	17568	40.04	205	10291	58.58
ICICICOMMO	EQ	13-Jul-2023	61.20	61.49	61.77	60.69	61.00	60.87	61.23	22385	13.71	168	16753	74.84
ICICICONSU	EQ	13-Jul-2023	85.40	85.55	86.14	84.85	85.37	85.20	85.91	1935	1.66	44	1277	65.99
ICICIFIN	EQ	13-Jul-2023	19.46	19.51	19.68	19.38	19.50	19.45	19.51	61009	11.91	254	19464	31.90
ICICIFMCG	EQ	13-Jul-2023	548.76	554.79	554.80	545.30	547.90	545.88	549.37	7056	38.76	326	3261	46.22
ICICIGI	EQ	13-Jul-2023	1362.30	1364.95	1383.00	1352.45	1356.00	1356.45	1364.33	375783	5126.93	21352	173187	46.09
ICICIGOLD	EQ	13-Jul-2023	51.67	52.02	52.24	51.86	52.00	52.06	52.04	577407	300.51	3622	391928	67.88
ICICIINFRA	EQ	13-Jul-2023	59.70	59.80	60.20	59.11	59.11	59.34	59.77	4256	2.54	64	3310	77.77
ICICILIQ	EQ	13-Jul-2023	999.99	999.99	1000.01	999.97	999.97	999.99	1000.00	264101	2641.01	1569	219665	83.17
ICICILOVOL	EQ	13-Jul-2023	159.03	160.80	160.80	154.25	158.68	158.50	159.43	8974	14.31	573	5883	65.56
ICICIM150	EQ	13-Jul-2023	138.67	138.99	139.99	137.50	137.79	137.72	138.88	17132	23.79	620	11251	65.67
ICICIMCAP	EQ	13-Jul-2023	112.03	112.02	113.60	110.97	111.32	111.51	111.78	15113	16.89	203	11602	76.77
ICICIMOM30	EQ	13-Jul-2023	21.86	21.91	21.95	21.60	21.68	21.66	21.85	267867	58.52	336	193220	72.13
ICICINF100	EQ	13-Jul-2023	211.53	211.58	213.50	211.52	211.96	211.95	212.84	6888	14.66	378	2828	41.06
ICICINIFTY	EQ	13-Jul-2023	211.74	211.74	218.10	211.74	212.19	212.01	213.22	1767268	3768.23	8517	1704462	96.45
ICICINV20	EQ	13-Jul-2023	109.17	110.38	110.38	109.11	109.78	109.40	110.03	23993	26.40	762	12752	53.15
ICICINXT50	EQ	13-Jul-2023	45.56	46.04	46.04	45.20	45.60	45.45	45.71	106250	48.56	919	49638	46.72
ICICIPHARM	EQ	13-Jul-2023	91.98	91.66	92.07	91.21	91.54	91.42	91.84	6880	6.32	112	5545	80.60
ICICIPRULI	EQ	13-Jul-2023	597.10	605.00	615.60	596.00	601.75	598.20	607.52	3376033	20510.23	66755	1751537	51.88
ICICISENSX	EQ	13-Jul-2023	726.32	731.99	734.58	726.99	728.80	727.50	731.18	1233	9.02	126	789	63.99
ICICISILVE	EQ	13-Jul-2023	72.32	73.00	75.05	73.00	74.91	74.94	74.70	546380	408.17	2086	415495	76.05
ICICITECH	EQ	13-Jul-2023	30.55	30.58	31.35	30.50	31.13	31.06	31.17	786172	245.04	1219	502943	63.97
ICIL	EQ	13-Jul-2023	217.05	220.00	224.50	206.05	209.30	208.30	215.77	1075370	2320.31	19413	413034	38.41
ICRA	EQ	13-Jul-2023	5478.40	5500.00	5500.00	5400.55	5436.30	5424.05	5440.54	1967	107.02	756	1282	65.18
IDBI	EQ	13-Jul-2023	59.05	59.40	59.40	56.80	57.20	57.15	57.95	9447798	5474.70	17101	4521107	47.85
IDBIGOLD	EQ	13-Jul-2023	5374.00	5443.95	5443.95	5397.70	5440.00	5424.35	5425.22	194	10.52	53	126	64.95
IDEA	EQ	13-Jul-2023	7.35	7.35	7.45	7.15	7.25	7.25	7.29	54894524	3999.81	38262	22261443	40.55
IDEAFORGE	EQ	13-Jul-2023	1279.30	1272.00	1284.90	1212.85	1231.95	1229.85	1243.58	569977	7088.10	33089	196087	34.40
IDFC	EQ	13-Jul-2023	115.05	115.30	115.50	112.05	112.80	112.60	113.77	7297492	8302.15	37653	3507652	48.07
IDFCFIRSTB	EQ	13-Jul-2023	83.10	83.50	83.65	81.10	81.75	81.35	82.36	31808815	26197.01	117759	10005103	31.45
IDFNIFTYET	EQ	13-Jul-2023	207.60	212.79	212.79	205.30	208.00	208.00	207.13	129	0.27	31	47	36.43
IEX	EQ	13-Jul-2023	123.55	123.80	124.30	120.50	122.10	121.60	122.36	6395490	7825.47	59339	3155755	49.34
IFBAGRO	EQ	13-Jul-2023	556.25	556.70	559.75	542.50	545.00	543.75	551.25	10100	55.68	1571	5122	50.71
IFBIND	EQ	13-Jul-2023	834.30	834.30	844.70	829.70	832.00	833.05	836.72	34565	289.21	3402	15454	44.71
IFCI	EQ	13-Jul-2023	12.80	12.90	13.05	12.25	12.45	12.35	12.60	10122448	1275.08	5420	4113548	40.64
IFCI	NH	13-Jul-2023	1059.50	1059.50	1064.00	1058.50	1064.00	1064.00	1061.28	1247	13.23	13	1247	100.00
IFCI	NL	13-Jul-2023	1032.60	1039.90	1039.90	1039.50	1039.60	1039.60	1039.61	215	2.24	5	215	100.00
IFGLEXPOR	EQ	13-Jul-2023	377.95	380.00	403.00	380.00	398.00	394.90	392.43	287715	1129.09	14789	128933	44.81
IGARASHI	EQ	13-Jul-2023	462.65	470.00	470.35	453.80	454.25	455.95	460.71	48719	224.45	3375	23269	47.76
IGL	EQ	13-Jul-2023	492.65	492.65	494.40	481.15	482.60	483.00	486.22	816020	3967.63	19268	416894	51.09
IGPL	EQ	13-Jul-2023	497.25	498.50	502.05	491.00	497.30	494.65	496.30	21704	107.72	2253	9267	42.70
IIFCL	N2	13-Jul-2023	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	200	2.11	2	200	100.00
IIFL	EQ	13-Jul-2023	542.40	545.50	545.50	531.00	535.60	536.55	537.87	514557	2767.65	22902	360919	70.14
IIFL	N6	13-Jul-2023	1050.00	1050.00	1050.00	1025.00	1025.00	1025.00	1044.02	209	2.18	6	209	100.00
IIFL	NC	13-Jul-2023	995.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	40	0.40	3	40	100.00
IIFL	NE	13-Jul-2023	998.50	1000.50	1005.00	1000.50	1005.00	1005.00	1003.19	105	1.05	6	105	100.00
IIFL	NF	13-Jul-2023	990.84	990.80	993.00	988.02	990.00	989.94	989.92	8209	81.26	49	8184	99.70
IIFL	NG	13-Jul-2023	1160.00	1160.00	1165.00	1160.00	1165.00	1165.00	1164.95	91	1.06	2	91	100.00
IIFL	NH	13-Jul-2023	1059.00	1048.05	1056.90	1048.00	1048.10	1056.40	1054.86	130	1.37	10	130	100.00
IIFL	NI	13-Jul-2023	1120.26	1138.20	1138.20	1138.10	1138.10	1138.10	1138.19	218	2.48	3	218	100.00
IIFL	NJ	13-Jul-2023	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	515	5.37	3	515	100.00
IIFL	NK	13-Jul-2023	1150.00	1089.00	1150.00	1089.00	1150.00	1123.75	1109.14	70	0.78	5	40	57.14
IIFL	NL	13-Jul-2023	961.99	965.00	965.00	962.70	964.00	963.90	963.14	1038	10.00	27	1038	100.00
IIFL	NM	13-Jul-2023	1065.00	1015.10	1049.00	1000.00	1048.00	1043.06	1019.99	810	8.26	12	500	61.73
IIFL	NO	13-Jul-2023	994.99	994.99	994.99	993.00	993.99	993.28	993.73	19	0.19	3	19	100.00
IIFL	NP	13-Jul-2023	975.85	991.00	991.00	989.00	990.00	990.00	990.17	350	3.47	6	350	100.00
IIFL	NS	13-Jul-2023	959.95	959.95	963.50	955.00	960.00	960.93	959.20	1042	9.99	21	722	69.29
IIFL	NT	13-Jul-2023	974.26	1000.00	1000.00	978.00		978.00	997.88	1030	10.28	5	1030	100.00
IIFL	NV	13-Jul-2023	940.00	940.05	941.00	940.00	941.00	941.00	940.54	63	0.59	6	63	100.00
IIFL	NW	13-Jul-2023	950.00	940.00	940.00	912.00	930.11	930.11	928.42	58	0.54	10	44	75.86
IIFL	NZ	13-Jul-2023	961.18	965.00	965.00	962.00	965.00	965.00	964.73	546	5.27	14	546	100.00
IIFL	Y0	13-Jul-2023	965.00	970.00	970.05	967.00	967.00	967.00	967.57	88	0.85	6	88	100.00
IIFL	Y1	13-Jul-2023	920.03	920.00	920.00	920.00	920.00	920.00	920.00	5	0.05	2	5	100.00
IIFLSEC	EQ	13-Jul-2023	63.00	63.05	63.95	62.35	63.00	62.95	63.18	494443	312.37	4307	293350	59.33
IIHFL	N5	13-Jul-2023	990.00	995.00	996.00	988.00	990.00	990.00	990.12	4168	41.27	33	4076	97.79
IIHFL	N6	13-Jul-2023	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	10	0.11	1	10	100.00
IIHFL	N7	13-Jul-2023	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	101	1.02	4	101	100.00
IIHFL	NC	13-Jul-2023	941.12	938.00	938.00	938.00	938.00	938.00	938.00	120	1.13	4	120	100.00
IITL	BE	13-Jul-2023	102.95	101.05	101.85	98.00	100.00	98.35	99.86	4922	4.92	64	-	-
IKIO	EQ	13-Jul-2023	415.15	417.45	427.50	412.00	413.40	413.45	419.31	1401320	5875.86	30622	592474	42.28
IL&FSENGG	BZ	13-Jul-2023	10.50	10.50	11.00	10.30	10.40	10.45	10.59	18756	1.99	63	-	-
IL&FSTRANS	BZ	13-Jul-2023	2.90	3.00	3.00	2.80	2.90	2.90	2.89	49993	1.45	70	-	-
IMAGICAA	EQ	13-Jul-2023	48.50	48.75	49.50	45.80	47.60	47.20	47.49	1729892	821.45	7555	952787	55.08
IMFA	EQ	13-Jul-2023	332.35	334.95	339.90	328.00	329.80	329.20	334.37	125591	419.93	5481	62424	49.70
IMPAL	EQ	13-Jul-2023	773.00	773.05	791.95	764.95	773.60	776.95	774.48	4638	35.92	494	2884	62.18
IMPEXFERRO	BE	13-Jul-2023	2.90	2.90	2.90	2.80	2.90	2.85	2.84	35075	1.00	64	-	-
INCREDIBLE	EQ	13-Jul-2023	25.75	26.50	26.60	24.65	24.65	24.75	25.52	29707	7.58	303	13701	46.12
INDBANK	EQ	13-Jul-2023	27.55	27.95	28.25	26.55	27.10	26.90	27.38	224640	61.51	1132	124993	55.64
INDHOTEL	EQ	13-Jul-2023	392.30	394.80	396.00	386.30	388.00	387.45	392.39	3948469	15493.24	48988	2220477	56.24
INDIACEM	EQ	13-Jul-2023	208.10	208.40	211.00	204.10	207.40	205.80	207.76	1798482	3736.56	12431	442722	24.62
INDIAGLYCO	EQ	13-Jul-2023	606.80	611.00	614.90	596.35	600.00	599.35	605.86	51315	310.90	3031	26848	52.32
INDIAMART	EQ	13-Jul-2023	2788.75	2817.15	2817.15	2732.10	2746.95	2748.60	2770.70	126216	3497.07	16952	65476	51.88
INDIANB	EQ	13-Jul-2023	324.30	325.00	327.00	317.25	322.00	321.85	323.07	2028963	6554.95	23407	1034577	50.99
INDIANCARD	EQ	13-Jul-2023	229.15	230.95	230.95	223.45	223.70	224.40	226.30	4128	9.34	297	3403	82.44
INDIANHUME	EQ	13-Jul-2023	246.05	247.45	251.05	223.00	229.00	226.70	237.58	338515	804.23	10580	168534	49.79
INDIGO	EQ	13-Jul-2023	2725.55	2730.05	2740.00	2664.85	2700.00	2686.40	2718.86	457858	12448.54	31271	247880	54.14
INDIGOPNTS	EQ	13-Jul-2023	1434.45	1445.00	1448.00	1420.00	1425.00	1427.75	1434.70	31675	454.44	4610	16886	53.31
INDIGRID	IV	13-Jul-2023	137.60	137.95	138.00	137.45	137.74	137.56	137.77	486111	669.71	468	480461	98.84
INDLMETER	BZ	13-Jul-2023	3.65	3.80	3.80	3.50	3.55	3.55	3.62	2864	0.10	12	-	-
INDNIPPON	EQ	13-Jul-2023	432.65	432.65	447.65	432.00	432.15	433.90	440.27	38719	170.47	4071	16123	41.64
INDOAMIN	EQ	13-Jul-2023	111.90	112.05	114.40	110.20	112.10	111.35	111.97	87472	97.95	1814	50149	57.33
INDOBORAX	EQ	13-Jul-2023	126.35	126.50	128.45	124.00	125.35	125.10	126.21	38042	48.01	868	27463	72.19
INDOCO	EQ	13-Jul-2023	325.45	327.00	327.90	321.85	324.00	323.30	324.87	35167	114.25	1946	22783	64.79
INDORAMA	EQ	13-Jul-2023	46.45	46.90	47.25	45.10	45.90	45.80	46.49	77748	36.15	827	36606	47.08
INDOSTAR	BE	13-Jul-2023	155.75	155.40	155.65	150.20	152.50	150.80	152.83	108419	165.70	567	-	-
INDOTHAI	BE	13-Jul-2023	251.20	249.00	249.00	239.00	243.00	240.60	241.26	2801	6.76	73	-	-
INDOWIND	EQ	13-Jul-2023	10.05	10.10	10.15	10.00	10.10	10.00	10.07	125697	12.66	653	87215	69.39
INDRAMEDCO	BE	13-Jul-2023	115.40	112.80	112.95	109.65	109.65	109.65	110.10	142122	156.47	948	-	-
INDSWFTLAB	EQ	13-Jul-2023	85.15	85.80	87.50	82.65	84.30	83.40	85.03	227382	193.34	3912	86784	38.17
INDTERRAIN	EQ	13-Jul-2023	54.00	54.15	55.00	52.10	52.40	52.35	53.11	209511	111.27	1610	138079	65.91
INDUSINDBK	EQ	13-Jul-2023	1371.45	1384.00	1391.50	1366.40	1378.00	1376.30	1380.15	5174896	71421.14	136658	2141879	41.39
INDUSTOWER	EQ	13-Jul-2023	164.10	164.45	166.50	160.80	162.85	162.60	163.90	6420420	10523.21	34411	3302970	51.44
INFIBEAM	EQ	13-Jul-2023	15.20	15.25	15.40	14.75	15.00	14.95	15.12	7015630	1060.63	7219	3399290	48.45
INFINIUM	SM	13-Jul-2023	266.25	279.50	279.50	272.00	278.95	278.95	276.82	3000	8.30	3	3000	100.00
INFOBEAN	EQ	13-Jul-2023	505.00	510.00	510.00	484.30	487.00	487.55	497.95	28605	142.44	3997	14932	52.20
INFOLLION	SM	13-Jul-2023	168.30	170.00	172.85	165.15	170.00	169.55	169.69	30400	51.59	18	24000	78.95
INFOMEDIA	EQ	13-Jul-2023	4.80	4.60	5.00	4.60	4.70	4.70	4.83	49339	2.38	68	43857	88.89
INFRABEES	EQ	13-Jul-2023	609.84	614.99	614.99	603.02	614.00	604.90	610.12	8671	52.90	370	6936	79.99
INFY	EQ	13-Jul-2023	1333.30	1334.90	1376.80	1330.85	1365.10	1365.10	1365.21	9977644	136215.94	302367	6314123	63.28
INGERRAND	EQ	13-Jul-2023	2848.55	2859.90	2893.00	2843.30	2850.05	2857.85	2870.36	13268	380.84	3155	6227	46.93
INNOVANA	SM	13-Jul-2023	342.00	342.05	342.05	333.30	333.30	333.30	335.66	1600	5.37	3	1600	100.00
INNOVATIVE	ST	13-Jul-2023	2.65	2.55	2.70	2.55	2.55	2.55	2.58	27000	0.70	9	27000	100.00
INOXGREEN	EQ	13-Jul-2023	57.60	58.00	58.25	56.55	57.30	57.15	57.42	1225383	703.57	6250	645930	52.71
INOXWIND	EQ	13-Jul-2023	193.50	194.30	198.10	183.45	186.45	185.45	191.21	1530205	2925.97	14563	716194	46.80
INSECTICID	EQ	13-Jul-2023	419.85	425.95	426.00	416.00	417.50	416.75	419.62	37872	158.92	4516	20004	52.82
INTELLECT	EQ	13-Jul-2023	597.50	599.90	618.00	599.30	607.05	605.90	610.68	1044242	6376.93	31718	230203	22.04
INTENTECH	EQ	13-Jul-2023	72.60	73.50	76.15	72.35	74.50	75.00	74.87	106743	79.92	1049	67595	63.32
INTLCONV	EQ	13-Jul-2023	76.10	76.95	76.95	71.50	72.40	72.35	73.37	252301	185.11	2694	156141	61.89
INVENTURE	EQ	13-Jul-2023	1.90	1.95	2.05	1.90	2.00	1.95	1.99	4725367	93.88	2509	1890748	40.01
IOB	EQ	13-Jul-2023	26.75	26.90	27.25	25.55	25.85	25.90	26.45	12409109	3282.32	11770	4429882	35.70
IOC	EQ	13-Jul-2023	97.90	98.40	98.70	96.00	96.40	96.20	97.21	11491737	11171.64	51380	6112486	53.19
IOLCP	EQ	13-Jul-2023	373.65	375.10	378.90	363.00	364.30	364.25	368.51	251978	928.57	9298	133470	52.97
IONEXCHANG	EQ	13-Jul-2023	517.60	521.80	533.10	510.15	518.80	515.95	522.64	337263	1762.66	16777	172901	51.27
IPCALAB	EQ	13-Jul-2023	764.90	764.95	772.00	760.25	769.00	769.25	768.24	417921	3210.65	18531	210848	50.45
IPL	EQ	13-Jul-2023	221.65	222.05	223.35	218.00	218.15	219.50	220.39	100324	221.11	4533	60903	60.71
IPSL	SM	13-Jul-2023	88.00	92.80	92.80	90.85	90.90	90.90	91.52	6000	5.49	3	6000	100.00
IRB	EQ	13-Jul-2023	25.95	26.00	26.10	25.30	25.45	25.40	25.69	9822943	2523.15	22072	6229103	63.41
IRBINVIT	IV	13-Jul-2023	70.81	71.19	71.19	70.66	70.85	70.81	70.82	118947	84.24	1057	111604	93.83
IRCON	EQ	13-Jul-2023	81.60	81.95	82.40	79.00	79.40	79.35	80.65	5766380	4650.36	21753	2736851	47.46
IRCTC	EQ	13-Jul-2023	620.70	623.00	626.60	614.50	618.00	617.75	620.46	966834	5998.83	31516	404260	41.81
IREDA	N6	13-Jul-2023	1295.00	1285.01	1285.01	1285.00	1285.00	1285.00	1285.01	699	8.98	2	699	100.00
IREDA	N7	13-Jul-2023	1160.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	5	0.06	1	5	100.00
IRFC	EQ	13-Jul-2023	32.95	33.05	33.10	32.40	32.50	32.55	32.75	12769558	4181.82	28211	6267442	49.08
IRFC	N2	13-Jul-2023	1156.00	1156.00	1156.00	1156.00	1156.00	1156.00	1156.00	110	1.27	2	110	100.00
IRFC	N7	13-Jul-2023	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	250	2.60	1	250	100.00
IRFC	N8	13-Jul-2023	1180.00	1160.10	1160.10	1160.10	1160.10	1160.10	1160.10	1	0.01	1	1	100.00
IRFC	N9	13-Jul-2023	1035.00	1032.01	1036.50	1030.00	1035.00	1035.57	1032.11	1350	13.93	11	995	73.70
IRFC	NA	13-Jul-2023	1170.50	1170.00	1180.00	1170.00	1180.00	1177.78	1177.37	2089	24.60	29	1906	91.24
IRFC	NC	13-Jul-2023	1181.99	1173.10	1173.10	1173.10	1173.10	1173.10	1173.10	126	1.48	1	126	100.00
IRFC	NE	13-Jul-2023	1200.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	180	2.17	2	180	100.00
IRFC	NI	13-Jul-2023	1089.00	1093.48	1093.48	1093.19	1093.19	1093.19	1093.34	2	0.02	2	1	50.00
IRFC	NJ	13-Jul-2023	1174.93	1174.90	1174.90	1174.77	1174.77	1174.77	1174.78	55	0.65	2	55	100.00
IRFC	NK	13-Jul-2023	1223.10	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	45	0.55	1	45	100.00
IRIS	EQ	13-Jul-2023	77.95	78.05	79.90	76.40	78.00	77.45	78.04	27696	21.61	558	11193	40.41
IRISDOREME	EQ	13-Jul-2023	437.75	446.00	446.00	432.05	439.00	439.35	440.79	25075	110.53	1274	3175	12.66
ISEC	EQ	13-Jul-2023	610.10	608.50	615.00	606.55	607.15	608.80	609.73	420452	2563.62	10204	220084	52.34
ISFT	EQ	13-Jul-2023	133.85	137.00	137.50	132.65	133.00	133.55	134.35	24119	32.40	281	19137	79.34
ISGEC	EQ	13-Jul-2023	684.35	688.35	700.00	675.00	681.45	680.20	688.67	76759	528.62	7321	40517	52.78
ISHAN	SM	13-Jul-2023	26.35	27.00	27.00	25.15	26.00	26.00	26.37	9600	2.53	6	8000	83.33
ISMTLTD	EQ	13-Jul-2023	77.10	78.00	78.05	75.50	75.85	75.75	76.62	283990	217.58	2120	179052	63.05
ITBEES	EQ	13-Jul-2023	30.61	30.25	31.33	30.25	31.10	31.08	31.13	8026452	2498.78	12694	4924330	61.35
ITC	EQ	13-Jul-2023	472.30	473.90	476.75	471.00	472.35	472.00	474.18	7909757	37506.47	130301	5013014	63.38
ITDC	EQ	13-Jul-2023	329.60	331.90	338.00	327.00	328.00	327.85	331.56	39676	131.55	1560	20050	50.53
ITDCEM	EQ	13-Jul-2023	169.40	170.85	179.50	170.00	172.50	171.55	174.75	3142683	5491.80	30413	1248396	39.72
ITI	EQ	13-Jul-2023	108.00	108.15	110.65	106.40	107.00	106.80	108.42	468583	508.05	4427	143394	30.60
IVC	EQ	13-Jul-2023	8.35	8.40	8.45	8.15	8.25	8.20	8.30	470799	39.06	891	370387	78.67
IVP	BE	13-Jul-2023	159.30	159.00	164.20	157.20	162.00	160.10	160.45	7463	11.97	70	-	-
IVZINGOLD	EQ	13-Jul-2023	5243.35	5263.15	5297.00	5231.30	5285.00	5284.60	5270.12	152	8.01	57	94	61.84
IVZINNIFTY	EQ	13-Jul-2023	2153.65	2160.00	2160.00	2159.45	2159.45	2159.45	2159.73	2	0.04	2	0	0.00
IWEL	EQ	13-Jul-2023	2409.20	2450.00	2466.05	2251.00	2304.90	2273.80	2344.43	24985	585.76	2448	15623	62.53
IZMO	BE	13-Jul-2023	191.80	191.80	195.00	190.00	190.25	191.50	192.27	22119	42.53	340	-	-
J&KBANK	EQ	13-Jul-2023	73.15	73.00	73.15	69.40	70.40	70.25	71.41	9924142	7086.98	26208	3978247	40.09
JAGRAN	EQ	13-Jul-2023	85.30	85.75	86.85	83.55	83.75	83.85	85.14	218217	185.80	2411	113690	52.10
JAGSNPHARM	EQ	13-Jul-2023	364.90	363.25	367.90	360.60	362.20	362.85	363.07	9515	34.55	696	5844	61.42
JAIBALAJI	BE	13-Jul-2023	92.60	97.20	97.20	92.65	94.00	95.30	96.69	737651	713.22	962	-	-
JAICORPLTD	EQ	13-Jul-2023	173.50	174.05	176.60	167.55	169.50	169.65	172.10	1068388	1838.69	7906	346378	32.42
JAINAM	SM	13-Jul-2023	105.00	105.00	105.00	102.00	102.00	102.00	103.78	9000	9.34	8	9000	100.00
JAIPURKURT	EQ	13-Jul-2023	91.35	90.95	92.70	89.20	89.30	89.30	90.80	21832	19.82	306	12084	55.35
JALAN	SM	13-Jul-2023	9.50	9.50	9.50	9.05	9.05	9.05	9.10	45000	4.10	15	33000	73.33
JAMNAAUTO	EQ	13-Jul-2023	112.10	112.25	113.50	108.25	109.50	108.95	110.81	2872470	3182.91	13822	1376797	47.93
JASH	EQ	13-Jul-2023	1230.40	1244.80	1249.95	1220.00	1222.00	1227.85	1233.95	5167	63.76	860	2626	50.82
JAYAGROGN	EQ	13-Jul-2023	229.00	230.85	230.85	221.75	229.50	228.10	227.66	53167	121.04	1112	42627	80.18
JAYBARMARU	EQ	13-Jul-2023	311.65	322.00	322.00	296.10	296.10	300.20	310.15	186178	577.43	4684	107531	57.76
JAYNECOIND	EQ	13-Jul-2023	22.50	22.70	22.80	21.60	21.90	21.75	22.14	230545	51.05	785	169663	73.59
JAYSREETEA	EQ	13-Jul-2023	89.70	90.20	90.25	88.10	88.95	88.50	89.05	42518	37.86	802	29343	69.01
JBCHEPHARM	EQ	13-Jul-2023	2603.50	2620.00	2736.55	2472.65	2516.25	2522.15	2616.72	328520	8596.44	35497	45029	13.71
JBMA	EQ	13-Jul-2023	1361.80	1366.85	1375.80	1290.00	1319.35	1316.00	1332.02	364893	4860.46	24266	146963	40.28
JCHAC	EQ	13-Jul-2023	1056.90	1060.25	1062.85	1037.50	1043.00	1042.20	1047.99	15186	159.15	2731	7672	50.52
JETAIRWAYS	BZ	13-Jul-2023	43.90	44.45	44.50	43.00	44.05	43.90	43.63	66350	28.95	747	-	-
JETFREIGHT	EQ	13-Jul-2023	11.05	11.10	11.25	10.85	11.00	11.00	11.07	49398	5.47	336	37936	76.80
JFLLIFE	SM	13-Jul-2023	42.85	41.60	42.80	40.05	42.80	42.80	42.01	10000	4.20	5	8000	80.00
JHS	BE	13-Jul-2023	22.90	22.95	23.50	22.05	22.20	22.40	22.58	86486	19.53	178	-	-
JINDALPHOT	EQ	13-Jul-2023	347.80	348.85	352.00	345.00	345.50	345.05	346.74	10997	38.13	1359	5703	51.86
JINDALPOLY	EQ	13-Jul-2023	648.30	664.00	664.00	640.05	641.00	641.30	647.57	36766	238.09	3015	19769	53.77
JINDALSAW	EQ	13-Jul-2023	330.75	332.50	336.10	312.00	319.25	318.65	321.53	1981191	6370.17	37270	892792	45.06
JINDALSTEL	EQ	13-Jul-2023	621.70	632.00	637.00	621.90	637.00	633.55	630.46	4206123	26518.00	71042	2038958	48.48
JINDRILL	EQ	13-Jul-2023	375.45	376.80	385.45	363.05	367.00	365.80	374.18	73446	274.82	4960	34481	46.95
JINDWORLD	EQ	13-Jul-2023	321.35	318.00	323.15	312.00	312.35	314.25	319.69	45131	144.28	1699	10009	22.18
JISLDVREQS	EQ	13-Jul-2023	20.95	21.25	21.60	20.30	20.75	20.60	21.07	76888	16.20	585	37685	49.01
JISLJALEQS	EQ	13-Jul-2023	42.15	42.20	42.80	40.30	40.75	40.75	41.35	4409913	1823.47	7186	2071470	46.97
JITFINFRA	BE	13-Jul-2023	634.20	602.50	602.50	602.50	602.50	602.50	602.50	17592	105.99	301	-	-
JKCEMENT	EQ	13-Jul-2023	3337.45	3350.00	3359.90	3293.15	3305.00	3306.45	3311.60	81743	2707.00	7043	41462	50.72
JKIL	EQ	13-Jul-2023	315.45	317.45	318.80	306.85	309.90	309.00	312.51	180855	565.20	4125	114925	63.55
JKLAKSHMI	EQ	13-Jul-2023	674.75	677.65	685.00	672.25	676.45	674.50	677.11	95723	648.15	6560	35073	36.64
JKPAPER	EQ	13-Jul-2023	312.50	311.50	314.45	309.05	310.00	310.70	311.71	316938	987.93	7736	169520	53.49
JKTYRE	EQ	13-Jul-2023	252.55	253.55	254.65	242.05	244.35	243.65	247.68	1257714	3115.08	17925	491214	39.06
JMA	EQ	13-Jul-2023	71.60	72.25	72.25	70.50	71.15	70.90	71.14	15134	10.77	112	12206	80.65
JMFINANCIL	EQ	13-Jul-2023	73.95	74.05	75.45	74.05	75.00	74.65	74.74	1786944	1335.48	7898	924997	51.76
JOCIL	EQ	13-Jul-2023	189.20	192.80	192.80	187.55	190.10	190.10	190.18	6461	12.29	134	4957	76.72
JPASSOCIAT	EQ	13-Jul-2023	8.25	8.25	8.40	8.10	8.15	8.10	8.23	7322970	602.71	3955	3370839	46.03
JPOLYINVST	EQ	13-Jul-2023	553.85	551.15	561.55	532.95	541.00	538.20	545.98	8820	48.16	1249	4212	47.76
JPPOWER	EQ	13-Jul-2023	6.05	6.10	6.15	5.90	6.00	5.95	6.01	22408550	1347.55	15372	11951321	53.33
JSL	EQ	13-Jul-2023	369.65	372.95	374.00	355.50	362.95	360.70	365.41	550213	2010.52	22832	285701	51.93
JSLL	SM	13-Jul-2023	513.85	523.00	524.00	510.00	516.00	516.00	515.99	7000	36.12	13	5500	78.57
JSWENERGY	EQ	13-Jul-2023	312.95	313.00	314.15	293.40	298.95	298.90	302.35	3594702	10868.40	40645	1436418	39.96
JSWHL	EQ	13-Jul-2023	4567.15	4570.65	4589.30	4455.05	4549.00	4522.20	4534.23	1432	64.93	360	1020	71.23
JSWISPL	EQ	13-Jul-2023	37.40	37.40	37.85	37.00	37.45	37.35	37.43	4679341	1751.38	4352	3059800	65.39
JSWSTEEL	EQ	13-Jul-2023	805.70	810.70	814.20	796.80	803.00	802.15	805.27	3049961	24560.49	64691	1359003	44.56
JTEKTINDIA	EQ	13-Jul-2023	151.25	151.25	153.00	145.75	147.90	147.55	149.36	335910	501.71	5107	138691	41.29
JTLIND	EQ	13-Jul-2023	354.85	357.85	358.45	347.00	350.95	349.55	352.87	139606	492.63	4552	80116	57.39
JUBLFOOD	EQ	13-Jul-2023	479.80	481.70	486.75	466.40	473.25	471.15	474.90	2347552	11148.54	52311	983608	41.90
JUBLINDS	EQ	13-Jul-2023	526.65	530.70	532.20	517.75	518.05	519.15	525.24	20452	107.42	2124	10574	51.70
JUBLINGREA	EQ	13-Jul-2023	414.95	416.00	418.00	408.00	410.40	409.30	412.54	265453	1095.10	9681	131287	49.46
JUBLPHARMA	EQ	13-Jul-2023	391.75	394.70	394.95	385.00	386.00	387.65	389.06	53523	208.24	3300	24228	45.27
JUNIORBEES	EQ	13-Jul-2023	468.52	474.00	474.00	464.31	467.90	466.18	468.49	140506	658.26	5665	80305	57.15
JUSTDIAL	EQ	13-Jul-2023	777.55	780.95	783.80	766.00	775.00	774.45	775.01	224985	1743.66	9648	79219	35.21
JWL	EQ	13-Jul-2023	172.05	173.25	184.90	173.00	184.00	182.90	180.65	2673869	4830.47	21592	1279436	47.85
JYOTHYLAB	EQ	13-Jul-2023	235.30	235.50	237.70	228.15	232.20	231.85	234.25	587643	1376.56	12655	420434	71.55
JYOTISTRUC	BE	13-Jul-2023	8.80	8.90	9.00	8.55	8.70	8.60	8.82	2182309	192.56	1045	-	-
KABRAEXTRU	EQ	13-Jul-2023	443.45	445.00	450.45	442.55	446.00	445.60	446.49	67719	302.36	3535	38090	56.25
KAJARIACER	EQ	13-Jul-2023	1321.95	1335.00	1350.00	1290.00	1299.05	1295.20	1333.78	964188	12860.16	23880	771966	80.06
KAKATCEM	EQ	13-Jul-2023	209.90	209.90	215.80	208.30	210.00	209.05	212.67	11977	25.47	401	7302	60.97
KALYANIFRG	BE	13-Jul-2023	275.00	262.55	284.00	262.55	271.95	269.60	276.26	1914	5.29	82	-	-
KALYANKJIL	EQ	13-Jul-2023	179.60	180.75	182.70	170.50	174.95	173.35	177.62	14880566	26430.96	107812	2933761	19.72
KAMATHOTEL	BE	13-Jul-2023	247.55	247.60	250.00	236.30	240.00	237.55	242.05	29712	71.92	641	-	-
KAMDHENU	EQ	13-Jul-2023	320.40	323.50	327.40	317.80	321.90	322.45	322.62	216220	697.57	6477	110300	51.01
KAMOPAINTS	EQ	13-Jul-2023	298.95	300.00	308.00	293.15	300.00	300.85	301.53	340533	1026.80	6534	67424	19.80
KANANIIND	BE	13-Jul-2023	7.65	7.65	7.80	7.50	7.60	7.65	7.62	40783	3.11	178	-	-
KANDARP	SM	13-Jul-2023	18.40	18.40	18.40	17.00	17.00	17.00	17.70	8000	1.42	2	8000	100.00
KANORICHEM	EQ	13-Jul-2023	105.40	105.70	109.00	105.50	108.70	108.35	108.25	46375	50.20	523	36969	79.72
KANPRPLA	EQ	13-Jul-2023	109.90	110.05	116.00	109.10	110.50	111.45	113.25	71544	81.02	1249	39730	55.53
KANSAINER	EQ	13-Jul-2023	302.70	304.20	305.80	300.50	305.00	305.00	304.57	500044	1522.97	14260	417264	83.45
KAPSTON	EQ	13-Jul-2023	140.80	141.50	143.50	141.00	143.50	142.15	142.23	3770	5.36	207	2902	76.98
KARMAENG	EQ	13-Jul-2023	41.30	42.95	42.95	40.70	40.90	41.00	41.49	6255	2.60	184	3993	63.84
KARURVYSYA	EQ	13-Jul-2023	125.65	126.50	126.75	120.60	123.30	121.95	124.15	2037953	2530.12	15430	1432399	70.29
KAUSHALYA	BE	13-Jul-2023	5.10	4.95	5.15	4.90	5.05	5.05	5.03	30635	1.54	61	-	-
KAVVERITEL	BE	13-Jul-2023	7.70	7.70	8.05	7.70	8.05	8.05	7.97	28536	2.27	94	-	-
KAYA	EQ	13-Jul-2023	334.40	336.40	344.00	334.45	343.80	340.05	339.32	14793	50.20	1160	11180	75.58
KAYNES	EQ	13-Jul-2023	1704.15	1718.00	1781.00	1675.30	1699.00	1689.60	1740.24	385443	6707.65	33503	169600	44.00
KBCGLOBAL	BE	13-Jul-2023	2.80	2.80	2.80	2.70	2.70	2.70	2.71	1402481	37.96	1000	-	-
KCK	SM	13-Jul-2023	29.80	30.50	30.50	25.50	28.05	28.05	28.22	56000	15.80	14	52000	92.86
KCP	EQ	13-Jul-2023	108.90	108.55	111.20	106.55	108.45	108.00	109.11	312691	341.19	3038	160467	51.32
KCPSUGIND	EQ	13-Jul-2023	24.70	24.75	24.80	24.25	24.40	24.40	24.55	203195	49.88	880	145058	71.39
KDDL	EQ	13-Jul-2023	1479.95	1487.85	1510.00	1454.30	1481.95	1478.10	1484.55	20582	305.55	5936	10638	51.69
KDL	SM	13-Jul-2023	214.40	214.00	214.50	204.00	204.00	205.00	210.95	14400	30.38	18	13600	94.44
KEC	EQ	13-Jul-2023	586.60	589.05	607.00	585.00	599.05	601.65	599.46	568631	3408.70	26565	219170	38.54
KECL	BE	13-Jul-2023	126.55	128.85	129.45	120.25	122.00	122.05	123.12	388933	478.87	2683	-	-
KEI	EQ	13-Jul-2023	2420.95	2444.80	2462.95	2418.25	2435.65	2433.65	2445.10	130802	3198.24	16749	61057	46.68
KELLTONTEC	EQ	13-Jul-2023	73.05	73.55	84.45	73.00	81.90	81.25	81.11	8690171	7048.42	47476	2300857	26.48
KENNAMET	EQ	13-Jul-2023	2626.50	2655.00	2710.00	2595.05	2622.00	2626.85	2648.58	7661	202.91	2190	3858	50.36
KERNEX	BE	13-Jul-2023	317.45	333.30	333.30	325.20	333.30	333.30	332.92	14761	49.14	143	-	-
KESORAMIND	EQ	13-Jul-2023	64.20	64.55	70.00	64.15	68.85	68.40	68.56	7418515	5086.31	20901	3461841	46.66
KEYFINSERV	EQ	13-Jul-2023	92.10	94.30	94.30	91.20	92.00	92.05	92.65	2041	1.89	68	1335	65.41
KFINTECH	EQ	13-Jul-2023	378.85	385.00	389.65	370.05	380.00	379.85	381.46	540385	2061.37	20362	208523	38.59
KHADIM	EQ	13-Jul-2023	222.30	222.85	224.50	215.95	217.25	217.10	219.79	38224	84.01	1957	22979	60.12
KHAICHEM	EQ	13-Jul-2023	64.80	64.85	65.45	63.50	63.95	63.70	64.41	126117	81.23	2244	74139	58.79
KHAITANLTD	EQ	13-Jul-2023	51.25	49.30	51.10	49.00	49.00	49.65	49.70	1504	0.75	56	1187	78.92
KHANDSE	BE	13-Jul-2023	28.00	28.00	28.40	26.75	28.40	28.40	27.63	19105	5.28	42	-	-
KHFM	SM	13-Jul-2023	47.75	45.40	47.35	45.40	47.35	47.35	46.58	15500	7.22	5	9300	60.00
KICL	EQ	13-Jul-2023	1882.30	1871.00	1902.40	1840.05	1841.05	1850.60	1861.11	1526	28.40	208	1171	76.74
KILITCH	BE	13-Jul-2023	186.65	189.85	194.90	181.00	186.20	186.95	187.93	4578	8.60	69	-	-
KIMS	EQ	13-Jul-2023	1880.80	1890.00	1904.75	1810.00	1879.00	1843.25	1882.26	86472	1627.63	5497	64515	74.61
KINGFA	EQ	13-Jul-2023	1894.65	1895.00	1990.00	1861.00	1904.00	1897.05	1887.33	11911	224.80	2207	6247	52.45
KIOCL	EQ	13-Jul-2023	186.60	188.45	203.05	187.05	196.00	194.95	196.03	374563	734.26	7970	117110	31.27
KIRIINDUS	EQ	13-Jul-2023	272.65	274.00	279.80	272.60	274.00	274.30	274.60	290660	798.17	3410	232437	79.97
KIRLFER	EQ	13-Jul-2023	491.85	496.00	496.00	477.80	482.60	479.90	485.46	102848	499.29	7217	51452	50.03
KIRLOSBROS	EQ	13-Jul-2023	681.80	690.00	725.00	690.00	699.00	704.05	712.59	625198	4455.10	26982	187561	30.00
KIRLOSENG	EQ	13-Jul-2023	400.00	402.90	414.90	395.10	400.05	400.85	402.75	284888	1147.38	13858	180341	63.30
KIRLOSIND	EQ	13-Jul-2023	3344.80	3384.00	3395.00	3290.70	3336.65	3328.35	3343.69	4036	134.95	1731	1865	46.21
KIRLPNU	EQ	13-Jul-2023	685.55	686.10	699.85	671.15	677.75	677.75	686.96	40779	280.14	6958	19217	47.12
KITEX	EQ	13-Jul-2023	191.30	191.30	192.10	186.05	187.85	187.15	189.27	85652	162.12	2320	42891	50.08
KKCL	EQ	13-Jul-2023	637.80	642.90	645.80	630.50	637.45	635.60	636.39	106036	674.80	4514	62879	59.30
KMSUGAR	EQ	13-Jul-2023	26.30	26.20	26.70	25.85	26.00	25.95	26.23	156142	40.95	750	118171	75.68
KNAGRI	SM	13-Jul-2023	123.20	122.50	122.50	122.50	122.50	122.50	122.50	1600	1.96	1	1600	100.00
KNRCON	EQ	13-Jul-2023	248.65	248.70	251.25	248.00	249.20	249.05	249.88	512828	1281.44	15524	371997	72.54
KOHINOOR	BE	13-Jul-2023	36.05	35.40	36.35	35.00	35.45	35.20	35.44	70343	24.93	703	-	-
KOKUYOCMLN	EQ	13-Jul-2023	124.10	124.10	126.30	117.20	121.70	120.65	121.25	288610	349.94	5060	150344	52.09
KOLTEPATIL	EQ	13-Jul-2023	385.55	388.40	399.00	375.75	378.25	377.90	387.10	408633	1581.83	12164	114287	27.97
KOPRAN	EQ	13-Jul-2023	176.25	177.10	179.45	172.70	174.25	174.20	176.02	143136	251.95	3608	66426	46.41
KORE	SM	13-Jul-2023	205.00	200.00	205.00	200.00	205.00	205.00	203.02	5000	10.15	3	5000	100.00
KOTAKALPHA	EQ	13-Jul-2023	31.37	31.59	31.75	31.01	31.24	31.18	31.38	334513	104.99	966	170903	51.09
KOTAKBANK	EQ	13-Jul-2023	1878.10	1889.00	1901.60	1866.45	1869.00	1869.70	1882.81	5265370	99137.02	155491	2190476	41.60
KOTAKBKETF	EQ	13-Jul-2023	454.69	456.01	458.99	454.10	455.00	454.72	457.12	196849	899.84	276	193382	98.24
KOTAKCONS	EQ	13-Jul-2023	84.85	84.80	84.80	84.38	84.38	84.38	84.71	32	0.03	5	31	96.88
KOTAKGOLD	EQ	13-Jul-2023	50.26	50.62	50.85	50.52	50.64	50.69	50.69	170858	86.61	653	140186	82.05
KOTAKIT	EQ	13-Jul-2023	30.40	30.74	31.14	30.41	30.99	30.90	30.92	238527	73.74	560	172909	72.49
KOTAKLOVOL	EQ	13-Jul-2023	15.03	15.20	15.27	14.73	15.02	14.98	15.09	107144	16.17	111	104894	97.90
KOTAKMID50	EQ	13-Jul-2023	103.89	102.52	105.78	102.52	103.98	103.11	104.28	41638	43.42	217	35603	85.51
KOTAKMNC	EQ	13-Jul-2023	22.06	22.45	22.45	21.97	22.05	21.99	22.14	6596	1.46	54	6136	93.03
KOTAKNIFTY	EQ	13-Jul-2023	207.62	208.65	209.44	207.25	207.37	207.72	208.51	28864	60.19	364	23123	80.11
KOTAKNV20	EQ	13-Jul-2023	111.32	112.77	112.99	111.29	111.42	111.93	112.25	6481	7.27	170	3403	52.51
KOTAKPSUBK	EQ	13-Jul-2023	444.76	444.85	447.97	431.36	433.17	435.19	434.34	49310	214.18	563	42499	86.19
KOTAKSILVE	EQ	13-Jul-2023	70.66	72.66	73.29	72.06	73.25	73.24	73.14	41799	30.57	115	37209	89.02
KOTARISUG	EQ	13-Jul-2023	40.40	40.65	41.90	40.60	41.30	40.95	41.35	286640	118.53	1867	192651	67.21
KOTHARIPET	EQ	13-Jul-2023	92.35	93.90	94.40	86.00	86.50	86.30	89.89	653210	587.17	6329	304851	46.67
KOTHARIPRO	EQ	13-Jul-2023	103.35	103.00	104.85	103.00	103.15	103.30	103.95	10221	10.63	215	7150	69.95
KOTYARK	SM	13-Jul-2023	639.95	643.80	645.60	611.05	611.90	615.80	628.15	14200	89.20	68	11400	80.28
KOVAI	EQ	13-Jul-2023	2728.20	2736.80	2750.00	2650.10	2650.20	2655.30	2689.09	4822	129.67	970	3293	68.29
KPIGREEN	EQ	13-Jul-2023	866.60	871.35	884.70	847.00	853.00	850.95	867.94	145018	1258.68	6068	74249	51.20
KPIL	EQ	13-Jul-2023	558.25	566.45	567.00	553.05	563.00	559.85	558.21	210540	1175.25	9750	120689	57.32
KPITTECH	EQ	13-Jul-2023	1064.30	1059.95	1082.00	1045.00	1049.55	1047.55	1063.40	655494	6970.52	29742	256317	39.10
KPRMILL	EQ	13-Jul-2023	652.00	656.45	658.35	639.65	642.15	644.05	649.12	157509	1022.42	10133	68393	43.42
KRBL	EQ	13-Jul-2023	348.30	351.85	353.50	335.45	352.20	352.40	348.00	996294	3467.14	21725	302366	30.35
KREBSBIO	BE	13-Jul-2023	68.30	67.00	68.90	67.00	68.00	68.05	67.96	1747	1.19	29	-	-
KRIDHANINF	BE	13-Jul-2023	2.15	2.10	2.20	2.10	2.15	2.10	2.12	30629	0.65	81	-	-
KRISHANA	EQ	13-Jul-2023	441.45	443.30	449.00	441.90	443.25	445.05	445.26	41742	185.86	601	35920	86.05
KRISHCA	SM	13-Jul-2023	154.45	159.00	159.00	148.90	151.95	151.95	154.28	58000	89.48	28	38000	65.52
KRISHNADEF	SM	13-Jul-2023	195.50	198.90	199.50	193.50	196.50	196.50	197.10	56000	110.38	49	50000	89.29
KRITI	EQ	13-Jul-2023	122.30	123.40	124.05	119.60	121.00	120.85	122.61	43624	53.49	1643	22033	50.51
KRITIKA	BE	13-Jul-2023	15.80	15.35	16.00	15.35	15.55	15.45	15.62	65806	10.28	362	-	-
KRITINUT	EQ	13-Jul-2023	58.85	59.00	60.00	58.95	60.00	59.45	59.51	36310	21.61	665	24156	66.53
KRSNAA	EQ	13-Jul-2023	578.10	582.00	582.00	557.55	562.95	569.15	569.11	78908	449.07	6046	52303	66.28
KSB	EQ	13-Jul-2023	2048.95	2055.00	2088.00	2013.35	2046.00	2031.45	2057.62	22423	461.38	3911	12877	57.43
KSCL	EQ	13-Jul-2023	559.90	558.00	591.95	557.05	572.00	570.30	578.34	368274	2129.87	18605	117869	32.01
KSHITIJPOL	BE	13-Jul-2023	6.35	6.65	6.65	6.60	6.65	6.65	6.65	418319	27.81	309	-	-
KSL	EQ	13-Jul-2023	358.60	359.35	379.30	359.05	369.00	370.35	372.81	453736	1691.59	15059	243091	53.58
KSOLVES	EQ	13-Jul-2023	1067.95	1079.40	1082.05	1005.00	1050.00	1035.55	1044.35	66512	694.62	10045	36469	54.83
KTKBANK	EQ	13-Jul-2023	205.05	205.95	207.25	198.50	199.95	199.60	202.05	3965360	8012.00	29309	1804144	45.50
KUANTUM	EQ	13-Jul-2023	189.05	189.55	194.70	187.05	193.60	192.40	191.65	153502	294.19	2742	87949	57.30
L&TFH	EQ	13-Jul-2023	134.95	135.65	135.95	131.60	133.10	132.80	133.85	6700977	8969.30	30735	2537699	37.87
L&TFINANCE	NE	13-Jul-2023	1004.27	1003.00	1012.55	1003.00	1010.00	1010.09	1003.72	386	3.87	6	386	100.00
L&TFINANCE	NG	13-Jul-2023	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	38	0.41	2	38	100.00
L&TFINANCE	NO	13-Jul-2023	1025.00	1025.00	1025.00	1020.11	1020.11	1020.11	1022.22	112	1.14	3	112	100.00
L&TFINANCE	NQ	13-Jul-2023	1009.00	1010.00	1010.00	1006.19	1006.19	1006.19	1009.83	22	0.22	4	22	100.00
L&TFINANCE	Y7	13-Jul-2023	1005.00	1005.01	1008.00	1004.50	1008.00	1007.90	1006.74	206	2.07	5	206	100.00
L&TFINANCE	Y9	13-Jul-2023	1068.00	1058.05	1060.00	1058.05	1060.00	1059.61	1059.61	100	1.06	6	100	100.00
LAGNAM	EQ	13-Jul-2023	56.55	56.15	57.25	54.45	56.95	56.25	56.23	30072	16.91	412	15213	50.59
LAKPRE	BZ	13-Jul-2023	4.75	4.55	4.95	4.55	4.55	4.55	4.63	2902	0.13	13	-	-
LAL	BE	13-Jul-2023	189.10	192.95	192.95	181.55	185.95	183.50	183.72	2783	5.11	55	-	-
LALPATHLAB	EQ	13-Jul-2023	2381.05	2387.00	2398.85	2347.85	2351.00	2355.15	2373.78	81143	1926.16	9820	18756	23.11
LAMBODHARA	BE	13-Jul-2023	139.55	140.00	146.50	139.55	146.50	146.50	144.62	20153	29.15	375	-	-
LANDMARK	EQ	13-Jul-2023	760.75	761.00	771.45	729.55	735.00	735.40	757.72	191833	1453.55	6583	144547	75.35
LAOPALA	EQ	13-Jul-2023	454.55	456.75	472.00	454.00	460.00	462.10	463.30	222997	1033.15	12692	94280	42.28
LASA	EQ	13-Jul-2023	21.60	21.95	22.10	20.65	21.15	21.00	21.45	68847	14.77	411	44496	64.63
LATENTVIEW	EQ	13-Jul-2023	364.95	366.50	371.70	356.20	360.25	358.55	364.37	470743	1715.25	14827	202600	43.04
LATTEYS	BE	13-Jul-2023	32.65	31.80	34.25	31.05	34.25	33.20	32.75	73872	24.19	137	-	-
LAURUSLABS	EQ	13-Jul-2023	352.75	354.55	355.65	343.65	348.50	347.10	349.57	1349936	4719.03	23726	532837	39.47
LAXMICOT	EQ	13-Jul-2023	20.25	20.30	20.65	20.05	20.40	20.25	20.21	11923	2.41	90	8747	73.36
LAXMIMACH	EQ	13-Jul-2023	13503.15	13574.15	13680.00	13471.35	13485.00	13505.15	13557.50	3569	483.87	1903	1479	41.44
LEMERITE	SM	13-Jul-2023	51.00	51.00	51.00	49.00	49.00	49.00	49.67	9600	4.77	6	8000	83.33
LEMONTREE	EQ	13-Jul-2023	92.70	93.00	93.10	90.85	91.45	91.20	91.58	3089156	2829.16	15258	1856731	60.10
LEXUS	EQ	13-Jul-2023	51.70	52.05	53.75	43.35	48.30	49.00	49.99	49338	24.66	566	26681	54.08
LFIC	EQ	13-Jul-2023	128.65	132.15	132.15	127.20	127.25	128.20	128.22	2491	3.19	99	2047	82.18
LGBBROSLTD	EQ	13-Jul-2023	1192.75	1205.00	1210.00	1149.40	1152.55	1161.75	1177.55	47229	556.14	3897	25896	54.83
LGBFORGE	EQ	13-Jul-2023	9.20	9.30	9.50	8.95	9.00	9.05	9.15	120968	11.06	268	85820	70.94
LIBAS	EQ	13-Jul-2023	14.00	14.25	14.25	13.85	14.00	14.00	14.00	288615	40.40	461	239053	82.83
LIBERTSHOE	EQ	13-Jul-2023	235.70	236.55	237.15	230.05	231.60	231.00	233.52	36735	85.78	1804	17173	46.75
LICHSGFIN	EQ	13-Jul-2023	392.75	394.25	400.70	385.20	387.95	386.95	393.27	2479306	9750.43	38599	704559	28.42
LICI	EQ	13-Jul-2023	620.45	621.00	624.40	614.25	616.00	615.70	620.15	802085	4974.12	24319	374478	46.69
LICNETFGSC	EQ	13-Jul-2023	23.78	23.43	24.09	23.43	23.80	23.79	23.75	15693	3.73	94	11043	70.37
LICNETFN50	EQ	13-Jul-2023	209.64	211.02	211.58	209.67	210.73	210.57	211.12	324	0.68	22	155	47.84
LICNETFSEN	EQ	13-Jul-2023	715.25	732.95	734.00	712.00	715.34	716.88	726.50	345	2.51	30	209	60.58
LICNFNHGP	EQ	13-Jul-2023	205.78	209.89	211.45	205.10	211.05	211.38	207.78	38	0.08	22	25	65.79
LIKHITHA	EQ	13-Jul-2023	267.80	269.20	272.50	264.10	270.90	268.50	269.18	104389	280.99	4683	45029	43.14
LINC	EQ	13-Jul-2023	658.80	669.65	675.50	658.00	658.00	660.00	665.82	12212	81.31	1455	8502	69.62
LINCOLN	EQ	13-Jul-2023	406.30	405.00	409.45	392.70	398.00	396.90	401.22	86112	345.50	5252	53002	61.55
LINDEINDIA	EQ	13-Jul-2023	4447.25	4445.00	4477.00	4374.00	4380.00	4381.70	4418.16	17873	789.66	5059	8887	49.72
LIQUIDBEES	EQ	13-Jul-2023	999.99	1000.00	1000.01	970.00	1000.01	1000.00	1000.00	3249346	32493.51	13882	2379857	73.24
LIQUIDETF	EQ	13-Jul-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	174021	1740.21	963	138617	79.66
LLOYDS	SM	13-Jul-2023	70.35	73.85	73.85	73.85	73.85	73.85	73.85	33000	24.37	11	33000	100.00
LODHA	EQ	13-Jul-2023	683.30	679.90	725.95	672.00	694.00	698.00	710.32	2344967	16656.79	77308	944474	40.28
LOKESHMACH	BE	13-Jul-2023	189.15	191.85	193.00	187.00	190.00	189.95	190.19	75211	143.05	797	-	-
LOTUSEYE	EQ	13-Jul-2023	83.30	84.75	84.75	82.85	83.10	83.30	83.52	31491	26.30	343	21580	68.53
LOVABLE	EQ	13-Jul-2023	128.35	128.40	129.10	121.55	124.10	123.55	125.49	70764	88.81	1642	41340	58.42
LOYALTEX	EQ	13-Jul-2023	670.15	737.00	737.00	651.15	654.00	658.25	673.48	606	4.08	299	249	41.09
LPDC	EQ	13-Jul-2023	6.40	6.40	6.55	6.05	6.10	6.10	6.21	52346	3.25	252	43729	83.54
LRRPL	SM	13-Jul-2023	54.80	57.45	57.45	56.00	56.00	56.00	56.71	42000	23.82	7	30000	71.43
LSIL	EQ	13-Jul-2023	31.60	32.45	34.90	31.20	32.95	32.45	33.37	26693351	8907.25	42120	11497101	43.07
LT	EQ	13-Jul-2023	2454.95	2466.00	2484.90	2446.25	2458.30	2450.15	2465.52	1141663	28147.96	98237	640077	56.07
LTGILTBEES	EQ	13-Jul-2023	24.17	24.20	24.25	24.18	24.25	24.24	24.22	269847	65.35	174	223552	82.84
LTIM	EQ	13-Jul-2023	4816.20	4805.00	4943.90	4795.55	4876.05	4893.30	4890.83	837160	40944.07	74094	278250	33.24
LTTS	EQ	13-Jul-2023	3850.95	3845.00	3943.65	3821.70	3891.00	3884.70	3896.17	238631	9297.46	19916	53467	22.41
LUMAXIND	EQ	13-Jul-2023	2280.40	2280.40	2332.85	2263.00	2281.00	2274.25	2294.29	9279	212.89	1821	6161	66.40
LUMAXTECH	EQ	13-Jul-2023	366.50	366.70	374.80	361.10	367.95	363.80	368.34	77786	286.51	4497	34258	44.04
LUPIN	EQ	13-Jul-2023	940.50	940.50	942.10	921.90	928.65	930.75	929.61	1070687	9953.26	31763	369605	34.52
LUXIND	EQ	13-Jul-2023	1483.30	1491.10	1499.20	1452.00	1452.60	1457.00	1468.93	32995	484.67	5602	17628	53.43
LXCHEM	EQ	13-Jul-2023	249.50	251.40	251.95	246.00	246.90	246.50	248.02	449958	1116.01	10599	235588	52.36
LYKALABS	EQ	13-Jul-2023	109.70	110.25	111.50	107.05	107.55	107.40	109.12	46806	51.08	900	30327	64.79
LYPSAGEMS	EQ	13-Jul-2023	4.45	4.45	4.60	4.35	4.40	4.45	4.45	8189	0.36	75	5276	64.43
M&M	EQ	13-Jul-2023	1570.85	1576.00	1594.80	1558.45	1571.05	1566.90	1578.32	1859405	29347.33	87474	927976	49.91
M&MFIN	EQ	13-Jul-2023	324.30	325.90	328.40	316.25	321.00	320.40	322.41	3333057	10746.03	33226	1388211	41.65
M&MFIN	N3	13-Jul-2023	1845.00	1865.00	1865.00	1865.00	1865.00	1865.00	1865.00	20	0.37	2	20	100.00
MAANALU	BE	13-Jul-2023	329.90	321.60	334.00	321.00	326.00	324.70	325.58	36841	119.95	813	-	-
MACPOWER	EQ	13-Jul-2023	303.85	309.80	309.80	298.00	305.00	300.55	303.25	23724	71.94	824	16388	69.08
MADHAV	EQ	13-Jul-2023	44.15	44.95	45.75	43.55	43.85	43.70	44.63	23980	10.70	306	16086	67.08
MADHAVBAUG	SM	13-Jul-2023	333.15	338.00	342.00	318.00	318.00	318.00	329.20	63200	208.05	52	51200	81.01
MADHUCON	BE	13-Jul-2023	5.25	5.35	5.40	5.20	5.25	5.35	5.34	16898	0.90	66	-	-
MADRASFERT	EQ	13-Jul-2023	79.35	79.95	82.70	76.95	78.45	78.15	80.20	1739605	1395.14	9883	565864	32.53
MAESGETF	EQ	13-Jul-2023	31.08	31.20	31.31	31.05	31.12	31.05	31.06	161428	50.15	117	156629	97.03
MAFANG	EQ	13-Jul-2023	62.73	62.90	63.92	62.90	63.84	63.70	63.71	626190	398.96	2198	440258	70.31
MAFSETF	EQ	13-Jul-2023	20.20	20.80	20.80	20.25	20.33	20.31	20.29	450646	91.41	720	338659	75.15
MAGADSUGAR	EQ	13-Jul-2023	414.85	412.45	425.00	411.05	419.05	422.30	420.46	47301	198.88	1852	30525	64.53
MAGNUM	BE	13-Jul-2023	34.30	35.35	36.00	33.70	34.75	34.20	35.04	86514	30.32	280	-	-
MAGOLDETF	EQ	13-Jul-2023	58.50	58.00	59.45	58.00	59.45	59.35	59.42	2525	1.50	41	2478	98.14
MAGSON	ST	13-Jul-2023	78.55	75.20	82.20	74.65	74.65	74.65	76.69	286000	219.34	133	274000	95.80
MAHABANK	EQ	13-Jul-2023	32.00	32.25	32.65	30.15	30.55	30.45	31.26	51650670	16147.35	36830	18600831	36.01
MAHASTEEL	BE	13-Jul-2023	70.60	69.00	72.00	69.00	71.80	70.65	70.34	10815	7.61	131	-	-
MAHEPC	EQ	13-Jul-2023	112.80	113.00	114.30	110.05	110.40	110.40	111.75	34603	38.67	773	22626	65.39
MAHESHWARI	BE	13-Jul-2023	70.95	71.00	71.00	69.05	69.05	69.20	69.71	12687	8.84	119	-	-
MAHICKRA	SM	13-Jul-2023	82.00	90.00	92.00	90.00	92.00	92.00	91.00	4500	4.10	3	4500	100.00
MAHKTECH	EQ	13-Jul-2023	14.16	14.30	14.74	14.30	14.65	14.62	14.51	1632570	236.91	1709	1377270	84.36
MAHLIFE	EQ	13-Jul-2023	487.45	489.00	494.35	484.35	487.50	486.85	490.02	197438	967.48	11160	102153	51.74
MAHLOG	EQ	13-Jul-2023	379.95	382.70	382.70	374.80	377.00	376.35	377.99	80564	304.52	3632	47116	58.48
MAHSCOOTER	EQ	13-Jul-2023	5655.85	5654.45	5710.00	5520.00	5522.05	5558.20	5632.53	2667	150.22	875	1534	57.52
MAHSEAMLES	EQ	13-Jul-2023	476.00	479.65	479.65	467.40	469.40	469.70	473.81	177676	841.85	10270	98828	55.62
MAITHANALL	EQ	13-Jul-2023	1105.15	1110.00	1121.00	1070.00	1075.00	1074.95	1094.30	53057	580.60	6315	24667	46.49
MAKS	SM	13-Jul-2023	28.55	28.50	28.50	28.50	28.50	28.50	28.50	6000	1.71	1	6000	100.00
MALLCOM	EQ	13-Jul-2023	1047.15	1068.00	1084.45	991.00	1015.00	1008.05	1034.59	14389	148.87	2187	6388	44.40
MALUPAPER	EQ	13-Jul-2023	32.55	32.30	33.00	32.30	32.30	32.45	32.61	13821	4.51	166	9710	70.26
MAM150ETF	EQ	13-Jul-2023	13.67	14.10	14.10	13.55	13.61	13.60	13.59	962892	130.84	662	511086	53.08
MAMFGETF	EQ	13-Jul-2023	94.64	97.50	97.50	93.90	94.44	94.40	94.23	127644	120.28	171	68837	53.93
MAN50ETF	EQ	13-Jul-2023	203.65	204.59	205.62	203.44	204.39	204.04	204.50	211983	433.51	155	159207	75.10
MANAKALUCO	EQ	13-Jul-2023	23.65	23.95	27.15	23.95	25.00	24.95	25.64	610870	156.60	3446	322418	52.78
MANAKCOAT	EQ	13-Jul-2023	17.40	17.30	17.85	17.00	17.05	17.10	17.38	98888	17.18	641	52735	53.33
MANAKSIA	EQ	13-Jul-2023	150.00	150.55	154.70	145.40	146.50	146.35	149.81	348016	521.35	3915	241149	69.29
MANAKSTEEL	EQ	13-Jul-2023	46.40	47.15	47.15	44.80	45.55	45.25	46.20	85022	39.28	916	53810	63.29
MANALIPETC	EQ	13-Jul-2023	66.30	66.70	67.30	65.60	66.00	66.20	66.39	261893	173.86	3080	162713	62.13
MANAPPURAM	EQ	13-Jul-2023	129.60	129.95	130.50	123.20	123.95	123.65	125.94	7142084	8994.64	36017	3496403	48.95
MANAV	SM	13-Jul-2023	20.40	19.40	19.40	19.40	19.40	19.40	19.40	20000	3.88	5	20000	100.00
MANGALAM	EQ	13-Jul-2023	110.40	110.00	111.05	108.70	109.30	109.10	109.63	42730	46.84	563	12777	29.90
MANGCHEFER	EQ	13-Jul-2023	108.40	108.40	108.40	98.60	102.70	101.90	103.16	1331046	1373.07	10961	748476	56.23
MANGLMCEM	EQ	13-Jul-2023	299.60	299.30	304.60	289.50	289.50	291.05	296.30	48187	142.78	3229	29749	61.74
MANINDS	EQ	13-Jul-2023	143.45	144.90	149.50	139.85	141.30	141.60	145.54	676851	985.12	7634	370125	54.68
MANINFRA	EQ	13-Jul-2023	112.85	113.00	114.50	111.55	113.50	113.05	113.19	626257	708.85	5937	299190	47.77
MANKIND	EQ	13-Jul-2023	1878.45	1889.65	1895.40	1785.00	1819.90	1820.30	1833.65	482228	8842.37	43889	244843	50.77
MANOMAY	BE	13-Jul-2023	130.00	136.00	136.00	126.00	132.00	132.00	127.09	729	0.93	34	-	-
MANORAMA	BE	13-Jul-2023	1724.45	1734.00	1734.00	1640.00	1690.00	1686.45	1690.32	4430	74.88	262	-	-
MANORG	EQ	13-Jul-2023	415.25	415.75	421.25	410.00	411.00	411.30	415.28	4265	17.71	351	2809	65.86
MANUGRAPH	EQ	13-Jul-2023	18.90	19.10	19.50	18.25	18.75	18.50	18.66	20826	3.89	327	15197	72.97
MANV30F	EQ	13-Jul-2023	147.00	147.00	147.00	146.00	146.00	146.00	146.86	7	0.01	3	6	85.71
MANXT50	EQ	13-Jul-2023	446.05	447.60	449.72	442.55	445.00	444.04	444.22	10365	46.04	79	9628	92.89
MANYAVAR	EQ	13-Jul-2023	1244.70	1248.00	1264.00	1231.00	1249.00	1244.90	1247.68	370357	4620.87	19175	315552	85.20
MAPMYINDIA	EQ	13-Jul-2023	1337.35	1350.00	1373.00	1332.00	1339.00	1338.90	1353.37	183528	2483.81	17264	87960	47.93
MARALOVER	EQ	13-Jul-2023	55.00	56.70	56.70	54.55	54.60	54.70	55.30	13872	7.67	196	11615	83.73
MARATHON	EQ	13-Jul-2023	331.55	332.00	339.00	317.35	321.20	320.30	326.09	68724	224.10	1729	50074	72.86
MARICO	EQ	13-Jul-2023	537.75	541.80	547.80	530.55	534.15	533.55	539.06	1654917	8921.05	39214	747952	45.20
MARINE	EQ	13-Jul-2023	59.95	60.70	62.00	57.70	58.20	58.35	59.62	1521806	907.30	8472	778866	51.18
MARKSANS	EQ	13-Jul-2023	101.65	102.95	104.70	98.00	99.15	98.90	100.98	8196819	8277.50	42060	2200564	26.85
MARSHALL	BE	13-Jul-2023	63.90	63.80	64.85	61.10	63.75	63.00	62.88	63477	39.92	232	-	-
MARUTI	EQ	13-Jul-2023	9835.80	9852.95	9898.95	9612.00	9671.00	9647.55	9720.05	519564	50501.87	68793	294618	56.70
MASFIN	EQ	13-Jul-2023	754.10	759.65	775.00	758.00	760.50	761.65	766.23	28956	221.87	3612	16306	56.31
MASILVER	EQ	13-Jul-2023	71.09	71.09	73.48	71.09	73.05	73.05	72.81	17409	12.67	155	14529	83.46
MASPTOP50	EQ	13-Jul-2023	31.86	31.87	32.17	31.87	32.10	32.10	32.07	255520	81.94	632	238038	93.16
MASTEK	EQ	13-Jul-2023	1949.70	1947.30	2015.00	1942.10	1970.00	1968.65	1983.99	111956	2221.20	13041	40036	35.76
MATRIMONY	EQ	13-Jul-2023	629.90	631.35	640.80	615.25	624.00	624.25	625.82	12762	79.87	1478	8111	63.56
MAWANASUG	EQ	13-Jul-2023	99.05	99.85	100.80	98.30	99.05	99.05	99.32	131138	130.24	1606	71106	54.22
MAXHEALTH	EQ	13-Jul-2023	615.20	617.90	623.00	614.00	618.30	619.15	619.87	1496863	9278.61	37735	1069619	71.46
MAXIND	EQ	13-Jul-2023	149.30	150.05	153.10	143.95	147.00	146.15	148.74	205339	305.41	3442	62469	30.42
MAXVIL	EQ	13-Jul-2023	211.85	213.05	213.50	205.10	208.00	207.15	208.32	128671	268.05	3438	56757	44.11
MAYURUNIQ	EQ	13-Jul-2023	515.25	517.80	524.20	509.00	519.00	518.95	518.13	85451	442.75	7497	55150	64.54
MAZDA	BE	13-Jul-2023	860.30	869.95	873.50	862.80	872.90	872.35	868.39	1534	13.32	83	-	-
MAZDOCK	EQ	13-Jul-2023	1731.85	1734.00	1766.70	1677.70	1713.90	1722.05	1727.59	7421815	128218.59	232077	1065248	14.35
MBAPL	EQ	13-Jul-2023	631.00	639.90	649.00	628.00	647.85	647.25	641.31	15313	98.20	897	10634	69.44
MBLINFRA	BE	13-Jul-2023	20.10	20.10	21.10	20.10	20.45	20.90	20.68	83673	17.30	171	-	-
MCDOWELL-N	EQ	13-Jul-2023	929.15	929.45	939.50	917.10	924.25	924.50	928.35	793742	7368.74	31105	484422	61.03
MCL	EQ	13-Jul-2023	26.70	27.20	27.20	26.35	26.75	26.55	26.68	13701	3.66	200	7990	58.32
MCLEODRUSS	EQ	13-Jul-2023	19.70	20.00	20.00	18.40	18.60	18.55	18.84	1532995	288.81	2765	960025	62.62
MCON	SM	13-Jul-2023	134.40	134.00	141.10	129.00	141.00	141.00	138.49	60000	83.09	19	51000	85.00
MCX	EQ	13-Jul-2023	1603.15	1605.00	1633.45	1564.85	1577.60	1570.50	1600.33	513309	8214.62	34511	182878	35.63
MEDANTA	EQ	13-Jul-2023	701.55	705.00	705.00	681.35	684.90	691.85	694.74	358296	2489.24	17967	205139	57.25
MEDICAMEQ	EQ	13-Jul-2023	717.25	721.85	734.05	708.05	716.00	716.25	719.98	12482	89.87	1045	7111	56.97
MEDICO	EQ	13-Jul-2023	74.45	76.00	76.00	73.20	73.50	74.85	74.12	167826	124.40	619	47033	28.02
MEDPLUS	EQ	13-Jul-2023	844.15	855.00	855.65	823.65	830.00	832.05	842.33	88464	745.16	7224	32446	36.68
MEGASOFT	EQ	13-Jul-2023	29.20	29.25	29.65	28.80	29.00	28.95	29.21	147078	42.96	759	119224	81.06
MEGASTAR	BE	13-Jul-2023	305.85	308.00	313.95	293.65	298.00	296.80	298.69	8294	24.77	620	-	-
MELSTAR	BZ	13-Jul-2023	2.00	2.00	2.00	2.00	2.00	2.00	2.00	1598	0.03	5	-	-
MENONBE	EQ	13-Jul-2023	143.00	144.30	146.60	141.50	142.25	142.00	143.91	280473	403.63	4101	144805	51.63
MEP	EQ	13-Jul-2023	11.75	12.25	12.75	12.05	12.35	12.30	12.48	2451939	305.89	3372	1532476	62.50
METALFORGE	BZ	13-Jul-2023	2.60	2.60	2.70	2.50	2.55	2.55	2.58	38453	0.99	57	-	-
METROBRAND	EQ	13-Jul-2023	1024.75	1026.30	1080.00	1019.45	1066.10	1061.65	1058.08	301148	3186.40	20982	116983	38.85
METROPOLIS	EQ	13-Jul-2023	1449.45	1452.00	1469.95	1418.55	1425.20	1425.85	1445.96	294022	4251.44	21688	94154	32.02
MFL	EQ	13-Jul-2023	979.95	990.00	1043.00	987.00	1003.35	994.95	1018.94	126456	1288.51	11901	31744	25.10
MFSL	EQ	13-Jul-2023	828.75	817.70	839.00	817.70	822.30	823.55	828.88	684328	5672.28	25500	288597	42.17
MGEL	BE	13-Jul-2023	18.20	18.45	18.45	17.35	17.50	17.65	17.76	53008	9.42	184	-	-
MGL	EQ	13-Jul-2023	1113.55	1124.00	1124.30	1082.00	1086.90	1084.65	1097.69	412765	4530.89	13635	198128	48.00
MHHL	SM	13-Jul-2023	65.75	66.90	66.95	65.15	65.15	65.15	66.49	12000	7.98	4	9000	75.00
MHLXMIRU	BE	13-Jul-2023	166.55	165.75	167.00	161.15	166.75	165.25	165.21	13975	23.09	106	-	-
MHRIL	EQ	13-Jul-2023	310.05	313.00	326.25	311.60	320.50	319.55	320.47	2445234	7836.16	39927	895809	36.63
MID150BEES	EQ	13-Jul-2023	138.84	141.00	141.00	137.70	138.53	137.97	139.11	242413	337.21	2623	149312	61.59
MIDHANI	EQ	13-Jul-2023	317.75	319.80	321.95	307.00	311.00	311.10	314.65	1137695	3579.72	15169	374548	32.92
MINDACORP	EQ	13-Jul-2023	300.10	300.60	300.60	292.30	295.80	295.30	295.88	688213	2036.28	11434	322284	46.83
MINDPOOL	SM	13-Jul-2023	61.85	64.90	64.90	64.90	64.90	64.90	64.90	1000	0.65	1	1000	100.00
MINDSPACE	RR	13-Jul-2023	304.37	301.01	305.35	301.00	301.85	302.02	302.00	189214	571.42	3066	181622	95.99
MINDTECK	BE	13-Jul-2023	134.30	135.80	135.80	128.60	132.00	131.40	132.07	15770	20.83	314	-	-
MIRCELECTR	EQ	13-Jul-2023	22.30	22.25	23.95	21.75	22.20	22.40	22.96	4943932	1135.10	6718	2740820	55.44
MIRZAINT	BE	13-Jul-2023	48.80	48.80	49.10	47.15	47.95	47.90	48.39	188706	91.32	2127	-	-
MITCON	EQ	13-Jul-2023	70.50	73.20	73.20	68.00	68.80	68.80	70.29	25297	17.78	645	13456	53.19
MITTAL	BE	13-Jul-2023	14.00	14.40	14.40	13.50	13.50	13.65	13.77	17647	2.43	77	-	-
MKPL	EQ	13-Jul-2023	653.45	661.55	661.55	634.20	651.80	648.45	639.39	58551	374.37	301	30226	51.62
MMFL	EQ	13-Jul-2023	911.15	911.15	938.00	906.65	923.95	928.80	921.89	33874	312.28	3622	18250	53.88
MMTC	EQ	13-Jul-2023	32.10	32.15	33.85	32.10	33.00	33.00	33.17	5273013	1749.20	11588	1439729	27.30
MODIRUBBER	BE	13-Jul-2023	70.40	71.00	71.00	68.15	68.25	68.35	69.30	848	0.59	21	-	-
MODISONLTD	EQ	13-Jul-2023	75.15	75.55	75.75	72.55	73.10	73.50	74.52	46332	34.53	1012	27591	59.55
MOGSEC	EQ	13-Jul-2023	52.33	52.37	52.40	52.33	52.40	52.40	52.37	15881	8.32	15	13403	84.40
MOHEALTH	EQ	13-Jul-2023	26.25	26.40	26.77	26.00	26.06	26.06	26.28	3599	0.95	78	1848	51.35
MOHITIND	EQ	13-Jul-2023	14.25	14.10	14.40	13.85	14.40	14.05	14.05	7454	1.05	101	6284	84.30
MOIL	EQ	13-Jul-2023	192.55	193.90	197.40	190.15	190.50	190.70	193.60	814103	1576.07	11115	414142	50.87
MOKSH	EQ	13-Jul-2023	11.10	11.15	11.20	11.00	11.00	11.05	11.06	59602	6.59	362	51279	86.04
MOL	EQ	13-Jul-2023	82.55	82.50	83.85	81.70	82.00	81.95	82.66	520600	430.35	5083	286762	55.08
MOLDTECH	EQ	13-Jul-2023	234.90	236.65	241.05	231.05	236.50	234.50	236.82	149746	354.63	5674	82010	54.77
MOLDTKPAC	EQ	13-Jul-2023	1084.40	1084.05	1098.25	1072.90	1080.00	1076.45	1086.33	40410	438.98	5996	24599	60.87
MOLOWVOL	EQ	13-Jul-2023	27.59	27.60	27.79	26.90	26.90	27.22	27.34	4026	1.10	41	2157	53.58
MOM100	EQ	13-Jul-2023	38.70	39.20	39.20	38.30	38.50	38.56	38.67	141378	54.67	1275	100917	71.38
MOM50	EQ	13-Jul-2023	196.42	196.48	197.45	195.01	195.01	195.45	196.20	6281	12.32	92	3110	49.51
MOMENTUM	EQ	13-Jul-2023	21.61	21.85	22.25	21.35	21.70	21.48	21.60	17694	3.82	133	13511	76.36
MOMOMENTUM	EQ	13-Jul-2023	43.37	43.37	43.50	42.80	43.50	43.04	43.11	52298	22.55	408	42311	80.90
MON100	EQ	13-Jul-2023	121.19	122.00	123.16	122.00	122.69	122.60	122.45	341647	418.35	3493	223214	65.33
MONARCH	EQ	13-Jul-2023	282.75	284.00	289.80	279.40	280.00	281.55	285.77	155718	444.99	7578	14566	9.35
MONQ50	EQ	13-Jul-2023	53.88	53.64	54.26	53.64	54.25	54.25	54.15	37347	20.22	312	32023	85.74
MONTECARLO	EQ	13-Jul-2023	804.80	804.80	814.80	798.00	808.90	804.15	806.17	29488	237.72	3012	13391	45.41
MOQUALITY	EQ	13-Jul-2023	132.55	133.00	133.68	132.78	133.28	133.28	132.91	156	0.21	9	151	96.79
MORARJEE	EQ	13-Jul-2023	17.85	17.80	18.30	17.55	17.70	17.60	17.88	33437	5.98	193	25992	77.73
MOREPENLAB	EQ	13-Jul-2023	30.20	30.40	30.45	29.20	29.25	29.30	29.76	2007994	597.50	5349	1100597	54.81
MOS	SM	13-Jul-2023	91.05	90.95	92.45	89.00	90.00	90.35	90.31	38400	34.68	24	32000	83.33
MOTHERSON	EQ	13-Jul-2023	93.15	95.85	97.05	94.20	95.25	95.05	95.65	34521514	33020.37	113311	15117291	43.79
MOTILALOFS	EQ	13-Jul-2023	741.65	742.75	759.90	742.75	756.05	755.30	754.38	130805	986.76	8068	67707	51.76
MOTOGENFIN	EQ	13-Jul-2023	33.75	33.15	35.05	32.90	33.15	33.15	33.61	17507	5.88	167	14324	81.82
MOVALUE	EQ	13-Jul-2023	55.91	55.91	56.27	55.09	55.36	55.36	55.66	747	0.42	35	559	74.83
MOXSH	SM	13-Jul-2023	114.00	111.10	111.20	111.10	111.20	111.20	111.15	2400	2.67	3	2400	100.00
MPHASIS	EQ	13-Jul-2023	1904.00	1905.00	1954.80	1901.75	1932.00	1922.20	1937.88	795780	15421.28	38355	385917	48.50
MPSLTD	EQ	13-Jul-2023	1113.80	1114.00	1184.85	1114.00	1137.95	1133.30	1153.76	50838	586.55	7844	20813	40.94
MPTODAY	SM	13-Jul-2023	42.50	43.70	43.70	43.70	43.70	43.70	43.70	2000	0.87	1	2000	100.00
MRF	EQ	13-Jul-2023	102231.40	102102.00	102300.00	101003.30	101309.30	101263.95	101674.08	3256	3310.51	2180	751	23.07
MRO-TEK	EQ	13-Jul-2023	57.45	58.55	59.15	55.05	56.35	55.65	56.81	35421	20.12	601	23194	65.48
MRPL	EQ	13-Jul-2023	87.35	87.50	88.40	84.15	86.35	85.55	86.42	6040697	5220.34	20478	1881810	31.15
MSPL	EQ	13-Jul-2023	8.75	8.80	8.85	8.60	8.75	8.65	8.71	296790	25.85	750	218655	73.67
MSTCLTD	EQ	13-Jul-2023	373.10	374.65	377.80	362.05	363.70	363.55	370.35	349796	1295.46	10576	148132	42.35
MSUMI	EQ	13-Jul-2023	58.15	58.55	59.20	57.70	58.00	57.80	58.52	11289146	6606.04	32147	8596199	76.15
MTARTECH	EQ	13-Jul-2023	2031.65	2050.10	2157.55	2048.95	2098.00	2099.20	2111.65	1177472	24864.12	67656	404523	34.36
MTEDUCARE	BE	13-Jul-2023	4.05	4.05	4.10	3.95	4.05	4.05	3.96	75161	2.98	73	-	-
MTNL	EQ	13-Jul-2023	19.40	19.55	19.60	18.95	19.15	19.10	19.24	1187677	228.51	2252	621917	52.36
MUKANDLTD	EQ	13-Jul-2023	126.40	127.70	129.20	123.50	124.30	124.00	127.24	310031	394.48	3167	142239	45.88
MUKTAARTS	EQ	13-Jul-2023	49.75	50.00	50.55	49.65	49.80	49.80	50.01	4513	2.26	48	3988	88.37
MUNJALAU	EQ	13-Jul-2023	54.70	54.70	57.50	54.50	55.95	55.25	56.16	645544	362.53	4524	251906	39.02
MUNJALSHOW	EQ	13-Jul-2023	147.55	148.50	158.90	147.10	154.00	153.50	155.01	1096126	1699.13	11281	409290	37.34
MURUDCERA	BE	13-Jul-2023	40.05	40.05	40.50	39.30	39.85	39.95	39.91	46571	18.59	183	-	-
MUTHOOTCAP	EQ	13-Jul-2023	398.65	395.80	417.00	395.80	405.00	404.15	407.31	99789	406.46	5845	38016	38.10
MUTHOOTFIN	EQ	13-Jul-2023	1285.65	1285.65	1297.00	1270.05	1281.00	1277.85	1285.74	406556	5227.27	31857	192471	47.34
MWL	SM	13-Jul-2023	126.00	129.85	129.85	125.00	125.00	125.00	126.23	4800	6.06	4	3600	75.00
NABARD	N2	13-Jul-2023	1150.10	1151.10	1153.00	1150.00	1150.00	1150.09	1151.74	427	4.92	10	402	94.15
NACLIND	EQ	13-Jul-2023	88.45	89.00	89.75	86.25	87.20	86.80	87.84	108401	95.21	1736	63565	58.64
NAGAFERT	EQ	13-Jul-2023	9.55	9.65	9.65	9.30	9.35	9.30	9.44	342522	32.34	781	290145	84.71
NAGREEKCAP	BE	13-Jul-2023	20.10	19.80	20.00	19.15	19.60	19.60	19.41	8874	1.72	33	-	-
NAGREEKEXP	BE	13-Jul-2023	46.25	46.40	47.15	46.10	47.00	47.00	46.79	9106	4.26	91	-	-
NAHARCAP	EQ	13-Jul-2023	303.30	308.85	308.90	293.55	301.00	298.30	303.02	12963	39.28	612	6573	50.71
NAHARINDUS	EQ	13-Jul-2023	123.10	125.55	125.55	118.55	119.95	119.30	120.97	61889	74.87	974	48963	79.11
NAHARPOLY	EQ	13-Jul-2023	245.55	246.90	246.90	231.00	236.00	234.90	239.47	36148	86.56	1237	23723	65.63
NAHARSPING	EQ	13-Jul-2023	268.70	270.90	270.90	261.90	263.95	263.30	266.63	30680	81.80	1452	16167	52.70
NAM-INDIA	EQ	13-Jul-2023	297.45	299.00	300.00	290.25	292.10	292.45	296.41	556629	1649.90	11217	232403	41.75
NARMADA	EQ	13-Jul-2023	19.85	20.40	21.00	19.35	19.55	19.60	19.96	64430	12.86	499	51266	79.57
NATCOPHARM	EQ	13-Jul-2023	671.15	678.00	685.00	672.30	684.65	681.40	679.33	426841	2899.67	22603	191261	44.81
NATHBIOGEN	EQ	13-Jul-2023	213.60	216.70	218.80	205.20	207.50	207.35	212.40	85055	180.66	3537	52874	62.16
NATIONALUM	EQ	13-Jul-2023	84.65	85.50	85.95	84.10	84.75	84.55	85.14	13131493	11180.58	33403	5677153	43.23
NAUKRI	EQ	13-Jul-2023	4460.70	4473.05	4646.00	4465.10	4635.00	4625.50	4580.90	550506	25218.13	55263	223201	40.54
NAVA	EQ	13-Jul-2023	311.85	314.40	329.00	314.05	320.20	320.70	322.73	1116134	3602.09	18530	466560	41.80
NAVINFLUOR	EQ	13-Jul-2023	4293.05	4329.90	4359.15	4280.20	4335.00	4332.65	4327.23	132186	5720.00	15325	39832	30.13
NAVKARCORP	EQ	13-Jul-2023	58.30	58.50	58.55	55.70	57.00	56.55	57.50	584256	335.94	3361	279382	47.82
NAVNETEDUL	EQ	13-Jul-2023	133.95	134.60	135.80	128.75	130.05	129.80	132.50	287382	380.77	7414	155743	54.19
NAZARA	EQ	13-Jul-2023	688.45	689.35	700.00	660.95	665.10	665.90	676.82	910421	6161.89	26828	236078	25.93
NBCC	EQ	13-Jul-2023	40.70	40.90	41.30	40.20	40.65	40.70	40.83	7830073	3197.32	13866	2685512	34.30
NBIFIN	EQ	13-Jul-2023	1471.70	1474.40	1485.00	1465.00	1465.00	1470.70	1475.97	610	9.00	71	228	37.38
NCC	EQ	13-Jul-2023	135.75	135.75	136.00	130.25	131.50	131.40	132.53	5018385	6650.79	24877	2242780	44.69
NCLIND	EQ	13-Jul-2023	204.75	204.80	206.00	198.05	200.50	200.55	202.33	140382	284.04	3497	77777	55.40
NDGL	BE	13-Jul-2023	1712.00	1714.00	1715.10	1701.15	1715.00	1707.50	1714.40	216	3.70	37	-	-
NDL	EQ	13-Jul-2023	19.50	19.85	19.85	18.95	19.30	19.10	19.29	173674	33.51	749	144951	83.46
NDLVENTURE	BE	13-Jul-2023	122.35	122.35	122.35	119.10	119.20	119.20	121.29	5070	6.15	68	-	-
NDRAUTO	BE	13-Jul-2023	1008.60	1059.00	1059.00	958.20	998.00	976.70	1019.77	44337	452.13	1826	-	-
NDTV	EQ	13-Jul-2023	225.05	225.05	226.20	218.00	220.80	220.35	222.25	176885	393.12	3856	106382	60.14
NECCLTD	EQ	13-Jul-2023	19.85	20.80	20.80	19.50	19.70	19.60	20.11	102626	20.64	499	65294	63.62
NECLIFE	EQ	13-Jul-2023	21.25	21.65	21.65	21.20	21.45	21.45	21.42	391009	83.74	834	284255	72.70
NELCAST	EQ	13-Jul-2023	93.65	94.20	95.20	91.00	92.30	92.40	93.27	134911	125.84	2129	69762	51.71
NELCO	EQ	13-Jul-2023	846.50	842.00	893.80	833.20	861.00	860.10	861.47	1239146	10674.90	52039	256686	20.71
NEOGEN	EQ	13-Jul-2023	1609.95	1618.00	1624.55	1588.00	1597.00	1594.05	1603.82	19090	306.17	3006	10195	53.40
NESCO	EQ	13-Jul-2023	622.35	627.00	630.85	620.90	627.70	624.25	626.67	48610	304.62	3659	27214	55.98
NESTLEIND	EQ	13-Jul-2023	23060.05	23060.05	23121.55	22776.85	22878.70	22820.75	22922.41	43216	9906.15	14668	25438	58.86
NETF	EQ	13-Jul-2023	204.51	207.46	207.46	204.11	204.11	204.33	205.43	1469	3.02	127	313	21.31
NETWORK18	EQ	13-Jul-2023	63.45	63.60	64.60	61.75	62.85	62.80	63.27	969097	613.19	4544	437780	45.17
NEULANDLAB	EQ	13-Jul-2023	2961.05	2978.95	3030.00	2870.10	2885.95	2884.45	2949.16	65686	1937.18	10570	21779	33.16
NEWGEN	EQ	13-Jul-2023	627.05	634.75	653.55	630.20	647.95	645.65	643.62	334064	2150.09	19398	139408	41.73
NEXTMEDIA	EQ	13-Jul-2023	5.15	5.35	5.35	5.05	5.20	5.20	5.08	5762	0.29	49	5508	95.59
NFL	EQ	13-Jul-2023	72.10	72.45	73.35	70.10	70.90	71.05	71.88	3294506	2368.23	10442	905854	27.50
NGIL	BE	13-Jul-2023	56.15	56.20	57.85	56.15	57.55	56.45	56.44	617	0.35	22	-	-
NGLFINE	EQ	13-Jul-2023	1949.15	1941.00	2055.00	1925.00	1950.20	1935.30	2004.16	7844	157.21	1569	3990	50.87
NH	EQ	13-Jul-2023	1028.80	1031.15	1031.15	1016.90	1017.00	1019.40	1021.67	91387	933.67	8178	54243	59.36
NHAI	N2	13-Jul-2023	1160.00	1160.00	1160.00	1155.00	1156.00	1157.00	1155.98	1087	12.57	22	1026	94.39
NHAI	N4	13-Jul-2023	1053.46	1054.00	1054.00	1046.55	1046.55	1046.55	1047.43	340	3.56	3	340	100.00
NHAI	N5	13-Jul-2023	1175.00	1174.00	1177.99	1174.00	1177.99	1175.83	1174.45	1478	17.36	9	1478	100.00
NHAI	N6	13-Jul-2023	1203.90	1208.00	1208.00	1200.05	1200.05	1200.05	1204.30	184	2.22	5	184	100.00
NHAI	N8	13-Jul-2023	1064.00	1065.00	1065.00	1064.00	1064.00	1064.00	1064.05	21	0.22	3	20	95.24
NHAI	N9	13-Jul-2023	1150.00	1168.90	1168.90	1150.00	1150.00	1150.00	1159.45	2	0.02	2	2	100.00
NHAI	NA	13-Jul-2023	1163.00	1161.01	1164.88	1160.00	1161.00	1160.21	1160.99	4972	57.72	24	2771	55.73
NHAI	NE	13-Jul-2023	1199.90	1199.90	1199.90	1187.50	1199.90	1199.66	1190.44	739	8.80	22	586	79.30
NHBTF2014	N6	13-Jul-2023	6743.86	6741.00	6741.00	6730.00	6730.00	6730.00	6739.39	45	3.03	7	38	84.44
NHBTF2023	N6	13-Jul-2023	5927.00	5927.00	6000.00	5927.00	6000.00	6000.00	5969.43	70	4.18	6	70	100.00
NHIT	N1	13-Jul-2023	310.50	310.50	314.50	310.50	311.05	311.09	313.25	3240	10.15	14	3205	98.92
NHIT	N2	13-Jul-2023	311.00	311.00	311.00	308.00	310.25	310.25	310.11	115	0.36	5	115	100.00
NHIT	N3	13-Jul-2023	420.97	421.00	421.00	419.55	420.00	420.00	419.96	3326	13.97	14	3325	99.97
NHPC	EQ	13-Jul-2023	47.20	47.50	47.55	45.80	46.05	46.00	46.48	20206940	9392.29	30807	10540893	52.16
NHPC	N6	13-Jul-2023	1295.00	1295.50	1300.00	1295.50	1300.00	1300.00	1298.54	102	1.32	2	102	100.00
NIACL	EQ	13-Jul-2023	117.85	118.40	119.80	116.35	117.75	117.35	117.94	482604	569.16	4307	134498	27.87
NIBL	BE	13-Jul-2023	22.60	22.55	23.40	22.05	23.25	23.10	22.93	19637	4.50	56	-	-
NIDAN	SM	13-Jul-2023	45.40	45.35	45.35	45.30	45.30	45.30	45.33	2000	0.91	2	2000	100.00
NIF100BEES	EQ	13-Jul-2023	201.18	201.31	202.99	199.60	200.00	200.30	201.17	8701	17.50	198	5524	63.49
NIFTYBEES	EQ	13-Jul-2023	213.25	215.00	215.00	213.25	213.75	213.69	214.18	2336555	5004.53	22912	1629180	69.73
NIFTYQLITY	EQ	13-Jul-2023	15.91	15.91	16.07	15.82	15.90	15.86	15.95	107900	17.22	292	98687	91.46
NIITLTD	EQ	13-Jul-2023	80.60	80.95	81.25	80.20	80.70	80.45	80.61	199840	161.10	3680	100015	50.05
NILAINFRA	EQ	13-Jul-2023	5.95	6.05	6.05	5.80	5.85	5.80	5.92	355286	21.03	587	262665	73.93
NILASPACES	BE	13-Jul-2023	3.75	3.85	3.90	3.60	3.70	3.65	3.67	252930	9.29	431	-	-
NILKAMAL	EQ	13-Jul-2023	2459.10	2463.45	2484.95	2339.15	2420.00	2415.20	2420.00	13261	320.92	1934	5617	42.36
NIPPOBATRY	EQ	13-Jul-2023	434.15	439.95	462.40	428.00	435.60	438.80	448.73	54589	244.96	3945	28745	52.66
NIRAJ	EQ	13-Jul-2023	32.05	32.40	32.70	32.05	32.65	32.50	32.36	23978	7.76	304	18627	77.68
NIRMAN	SM	13-Jul-2023	184.85	193.90	194.00	175.60	175.60	175.60	178.85	58800	105.17	46	40800	69.39
NITCO	EQ	13-Jul-2023	21.70	23.50	23.50	20.00	20.15	20.15	21.63	1919157	415.10	6478	1078584	56.20
NITINSPIN	EQ	13-Jul-2023	267.45	270.00	270.00	262.75	263.95	264.35	265.98	96864	257.64	3888	59194	61.11
NITIRAJ	EQ	13-Jul-2023	82.65	81.55	82.95	81.55	82.00	81.95	82.02	1488	1.22	148	836	56.18
NKIND	EQ	13-Jul-2023	36.40	37.50	38.50	36.50	38.50	36.65	36.80	314	0.12	9	311	99.04
NLCINDIA	EQ	13-Jul-2023	115.55	116.10	116.90	114.40	116.25	116.05	115.91	4013236	4651.89	20694	2551772	63.58
NMDC	EQ	13-Jul-2023	111.60	112.75	113.50	110.20	111.35	111.45	112.01	15217619	17045.09	58220	6043377	39.71
NOCIL	EQ	13-Jul-2023	208.05	208.20	210.40	207.80	208.05	208.10	208.54	393135	819.84	5744	174909	44.49
NOIDATOLL	EQ	13-Jul-2023	6.65	6.75	7.20	6.65	6.95	6.95	7.04	306522	21.57	396	272713	88.97
NORBTEAEXP	BE	13-Jul-2023	8.15	8.15	8.55	7.80	8.40	8.30	8.03	5438	0.44	34	-	-
NOVARTIND	EQ	13-Jul-2023	859.50	868.00	868.00	856.05	857.00	857.40	859.91	39190	337.00	2514	26747	68.25
NPBET	EQ	13-Jul-2023	232.87	231.00	236.77	231.00	231.88	232.23	232.97	878	2.05	55	731	83.26
NPST	SM	13-Jul-2023	789.00	783.00	783.00	783.00	783.00	783.00	783.00	2000	15.66	4	2000	100.00
NRAIL	EQ	13-Jul-2023	297.05	298.95	301.50	294.00	295.05	294.00	296.38	11527	34.16	496	8446	73.27
NRBBEARING	EQ	13-Jul-2023	216.50	217.40	222.10	212.00	214.80	213.85	217.43	642182	1396.28	9597	235752	36.71
NRL	EQ	13-Jul-2023	109.00	110.65	110.80	106.30	107.10	106.70	108.53	43852	47.59	609	26878	61.29
NSIL	EQ	13-Jul-2023	2460.75	2497.70	2500.80	2357.00	2392.00	2399.10	2435.17	2671	65.04	690	1528	57.21
NSLNISP	EQ	13-Jul-2023	44.45	44.70	44.85	43.00	43.95	43.80	44.19	3610728	1595.43	16804	1798884	49.82
NTPC	EQ	13-Jul-2023	190.80	191.80	191.80	186.95	188.35	187.90	188.90	10612659	20047.14	100884	7162038	67.49
NTPC	N1	13-Jul-2023	1058.00	1058.00	1058.00	1056.01	1056.01	1056.01	1057.34	3	0.03	3	2	66.67
NTPC	N4	13-Jul-2023	1072.97	1057.01	1057.01	1057.00	1057.00	1057.00	1057.00	31	0.33	5	31	100.00
NTPC	N5	13-Jul-2023	1186.20	1187.10	1187.10	1187.10	1187.10	1187.10	1187.10	20	0.24	1	20	100.00
NTPC	N7	13-Jul-2023	10.37	10.36	10.40	10.36	10.37	10.37	10.37	17320	1.80	101	13640	78.75
NTPC	NB	13-Jul-2023	1084.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	3	0.03	1	3	100.00
NTPC	NC	13-Jul-2023	1185.00	1170.00	1170.00	1166.60	1166.60	1166.60	1167.73	3	0.04	2	3	100.00
NTPC	ND	13-Jul-2023	1230.00	1230.00	1235.05	1230.00	1235.05	1235.05	1233.37	9	0.11	2	9	100.00
NUCLEUS	EQ	13-Jul-2023	1182.80	1214.90	1228.00	1080.55	1125.00	1110.10	1152.75	260806	3006.43	15121	129314	49.58
NURECA	BE	13-Jul-2023	354.25	354.25	354.25	347.00	347.55	349.75	350.98	11258	39.51	528	-	-
NUVOCO	EQ	13-Jul-2023	351.55	351.55	358.00	350.00	355.45	355.05	352.74	442055	1559.30	5618	384342	86.94
NV20BEES	EQ	13-Jul-2023	112.19	112.49	113.36	112.05	112.05	112.38	113.00	12550	14.18	156	10709	85.33
NXST	RR	13-Jul-2023	114.17	114.85	115.25	113.70	114.55	114.13	114.93	1362488	1565.92	10260	1253299	91.99
NYKAA	EQ	13-Jul-2023	144.05	146.75	147.50	142.15	143.10	142.95	145.31	5981950	8692.23	34028	2421474	40.48
OAL	EQ	13-Jul-2023	326.25	327.90	335.00	327.75	334.50	333.10	332.36	4866	16.17	621	2915	59.91
OBCL	EQ	13-Jul-2023	52.15	52.20	53.20	51.00	52.15	51.85	52.16	27270	14.22	249	17082	62.64
OBEROIRLTY	EQ	13-Jul-2023	1033.60	1034.00	1059.00	1025.00	1031.20	1028.55	1043.96	650868	6794.77	31071	179664	27.60
OCCL	EQ	13-Jul-2023	834.30	836.00	846.60	804.95	817.45	816.55	824.46	8222	67.79	861	4601	55.96
OFSS	EQ	13-Jul-2023	3809.25	3814.95	3911.00	3800.30	3842.80	3843.90	3867.94	75040	2902.51	10341	23354	31.12
OIL	EQ	13-Jul-2023	255.45	256.90	257.45	253.75	255.60	255.70	255.63	694951	1776.51	13928	410628	59.09
OLECTRA	EQ	13-Jul-2023	1395.15	1405.00	1465.00	1299.00	1365.95	1362.60	1400.32	3943747	55225.13	147293	1251957	31.75
OMAXAUTO	BE	13-Jul-2023	53.10	52.50	53.80	52.45	52.45	52.55	52.97	6048	3.20	65	-	-
OMAXE	EQ	13-Jul-2023	49.20	49.45	49.85	48.80	48.80	49.00	49.52	193981	96.06	705	60379	31.13
OMFURN	SM	13-Jul-2023	44.70	42.50	42.50	42.50	42.50	42.50	42.50	2000	0.85	1	2000	100.00
OMINFRAL	BE	13-Jul-2023	50.00	50.10	50.10	48.55	48.55	48.75	48.99	24883	12.19	169	-	-
OMKARCHEM	BZ	13-Jul-2023	11.35	11.90	11.90	11.10	11.90	11.90	11.84	36917	4.37	99	-	-
ONELIFECAP	EQ	13-Jul-2023	12.20	12.20	12.70	12.10	12.60	12.55	12.47	19813	2.47	151	12132	61.23
ONEPOINT	BE	13-Jul-2023	21.60	21.60	22.65	21.30	22.45	22.30	22.24	1473899	327.82	875	-	-
ONGC	EQ	13-Jul-2023	167.65	168.65	169.30	167.20	168.05	167.80	168.32	11350009	19104.06	71871	7276130	64.11
ONMOBILE	EQ	13-Jul-2023	78.50	78.80	79.15	75.75	76.35	76.25	77.19	755479	583.18	4963	305886	40.49
ONWARDTEC	EQ	13-Jul-2023	569.30	569.50	576.00	557.85	570.00	564.10	566.29	210407	1191.52	15198	66687	31.69
OPTIEMUS	EQ	13-Jul-2023	243.00	244.70	244.70	233.45	237.00	237.20	237.71	238425	566.77	8211	78441	32.90
ORBTEXP	BE	13-Jul-2023	184.90	185.00	191.95	180.60	188.40	187.30	188.17	13174	24.79	65	-	-
ORCHPHARMA	BE	13-Jul-2023	518.10	528.00	534.00	501.40	527.00	520.60	520.29	19732	102.66	2020	-	-
ORICONENT	BE	13-Jul-2023	23.40	23.90	23.90	23.00	23.15	23.65	23.50	110358	25.93	224	-	-
ORIENTABRA	BE	13-Jul-2023	38.40	39.00	39.00	36.50	36.50	36.50	36.77	166403	61.19	741	-	-
ORIENTALTL	EQ	13-Jul-2023	6.05	6.10	6.25	6.00	6.05	6.05	6.12	60941	3.73	4746	49215	80.76
ORIENTBELL	EQ	13-Jul-2023	548.05	553.00	553.00	531.10	532.00	532.85	540.27	15108	81.62	1118	8588	56.84
ORIENTCEM	EQ	13-Jul-2023	140.55	141.15	144.50	140.10	141.00	140.90	142.58	1589923	2266.95	13777	909946	57.23
ORIENTELEC	EQ	13-Jul-2023	258.00	259.25	261.50	255.90	258.55	258.10	258.77	198680	514.13	5970	121672	61.24
ORIENTHOT	EQ	13-Jul-2023	88.90	89.00	89.25	86.80	87.00	87.20	87.91	280892	246.93	2164	179600	63.94
ORIENTLTD	EQ	13-Jul-2023	63.90	63.85	68.65	62.20	63.50	63.60	64.88	19726	12.80	466	8575	43.47
ORIENTPPR	EQ	13-Jul-2023	41.65	41.65	41.85	40.00	40.60	40.50	40.89	1138686	465.62	4223	688210	60.44
ORISSAMINE	EQ	13-Jul-2023	4160.70	4199.00	4250.70	3935.00	4000.00	4045.35	4148.26	82328	3415.18	10946	44313	53.82
ORTEL	BZ	13-Jul-2023	0.90	0.85	0.95	0.85	0.85	0.85	0.85	51784	0.44	37	-	-
ORTINLAB	BE	13-Jul-2023	21.05	20.50	20.95	20.45	20.70	20.50	20.55	19759	4.06	112	-	-
OSIAHYPER	BE	13-Jul-2023	31.30	32.75	32.75	31.00	31.90	31.90	31.60	29641	9.37	88	-	-
OSWALAGRO	EQ	13-Jul-2023	30.00	30.45	30.60	29.40	29.55	29.45	29.80	90905	27.09	616	63523	69.88
OSWALGREEN	EQ	13-Jul-2023	23.70	23.95	24.10	23.25	23.65	23.60	23.63	122325	28.90	551	83213	68.03
OSWALSEEDS	EQ	13-Jul-2023	336.05	351.00	351.00	326.75	330.00	329.80	336.97	12766	43.02	608	5397	42.28
PAGEIND	EQ	13-Jul-2023	36005.00	36250.00	36680.20	35866.05	36380.00	36273.90	36336.24	37053	13463.67	9659	24073	64.97
PAISALO	EQ	13-Jul-2023	49.20	49.25	49.80	48.10	48.75	48.90	49.03	1055999	517.74	2358	688084	65.16
PAKKA	EQ	13-Jul-2023	124.35	125.20	129.00	117.40	119.05	118.65	121.78	524821	639.13	5158	259361	49.42
PALASHSECU	BE	13-Jul-2023	108.00	106.05	107.95	103.15	103.20	103.75	103.96	4433	4.61	35	-	-
PALREDTEC	EQ	13-Jul-2023	154.40	157.75	157.75	148.25	150.20	150.10	153.60	21279	32.68	1968	10962	51.52
PANACEABIO	EQ	13-Jul-2023	125.10	124.55	129.40	124.55	126.00	126.85	127.13	65012	82.65	1422	30767	47.33
PANACHE	EQ	13-Jul-2023	74.30	75.50	76.95	67.40	67.60	68.35	72.76	27923	20.32	666	14783	52.94
PANAMAPET	EQ	13-Jul-2023	295.35	296.00	310.45	293.70	301.15	301.25	299.80	326524	978.91	9088	102495	31.39
PANSARI	EQ	13-Jul-2023	87.80	89.15	89.15	86.50	88.65	86.65	87.84	2390	2.10	29	324	13.56
PAR	BE	13-Jul-2023	200.00	200.00	203.95	198.00	201.50	199.60	200.04	8234	16.47	169	-	-
PARACABLES	EQ	13-Jul-2023	35.75	36.25	36.25	34.15	34.45	34.40	34.93	742543	259.36	1901	488733	65.82
PARADEEP	EQ	13-Jul-2023	64.35	64.90	66.40	63.25	63.90	63.85	65.16	5953410	3879.30	18254	2253258	37.85
PARAGMILK	EQ	13-Jul-2023	137.75	138.70	138.70	133.00	135.50	135.30	135.57	737454	999.74	7243	297769	40.38
PARAS	EQ	13-Jul-2023	683.65	685.10	730.00	683.55	696.00	691.85	710.12	2097473	14894.64	60469	484863	23.12
PARASPETRO	BE	13-Jul-2023	0.80	0.85	0.85	0.80	0.80	0.80	0.82	63738	0.52	159	-	-
PARSVNATH	EQ	13-Jul-2023	7.55	7.55	8.00	7.45	7.70	7.70	7.72	216808	16.74	534	135771	62.62
PARTYCRUS	SM	13-Jul-2023	58.70	56.30	57.95	56.20	56.20	56.20	57.16	34000	19.43	16	22000	64.71
PASUPTAC	EQ	13-Jul-2023	32.25	32.10	32.80	31.05	31.35	31.35	31.88	112183	35.77	976	71005	63.29
PATANJALI	BE	13-Jul-2023	1226.40	1165.10	1165.10	1165.10	1165.10	1165.10	1165.10	2072722	24149.28	4679	-	-
PATELENG	BE	13-Jul-2023	41.15	42.70	43.20	40.55	43.20	43.20	42.79	10223443	4374.64	17119	-	-
PATINTLOG	EQ	13-Jul-2023	14.35	14.50	14.60	13.85	14.10	14.05	14.28	405618	57.91	1052	308745	76.12
PATTECH	SM	13-Jul-2023	59.15	63.00	63.00	58.00	58.00	58.00	59.67	21000	12.53	7	15000	71.43
PAVNAIND	EQ	13-Jul-2023	304.00	318.70	318.85	302.00	307.60	307.60	305.11	36	0.11	14	28	77.78
PAYTM	EQ	13-Jul-2023	854.75	867.00	867.60	830.00	838.00	836.95	851.90	2849491	24274.85	77798	764652	26.83
PCBL	EQ	13-Jul-2023	163.15	163.45	164.45	153.70	154.95	154.50	158.30	5404570	8555.68	41279	3002066	55.55
PCJEWELLER	EQ	13-Jul-2023	37.65	39.50	39.50	35.80	35.80	35.80	36.64	17817082	6528.82	19423	7231309	40.59
PDMJEPAPER	EQ	13-Jul-2023	40.65	40.70	41.05	40.15	40.20	40.20	40.64	90602	36.82	742	58493	64.56
PDSL	EQ	13-Jul-2023	350.45	350.45	352.55	339.95	342.20	341.70	345.87	47076	162.82	3425	26696	56.71
PEARLPOLY	EQ	13-Jul-2023	20.90	21.05	21.25	20.70	21.00	21.00	21.01	17426	3.66	162	12533	71.92
PEL	EQ	13-Jul-2023	969.15	973.15	999.85	962.50	975.00	973.80	985.49	4268724	42068.04	124057	1499006	35.12
PENIND	EQ	13-Jul-2023	80.95	81.40	88.05	81.35	87.85	87.15	85.19	3474978	2960.42	16850	1487496	42.81
PENINLAND	EQ	13-Jul-2023	26.65	26.65	28.35	25.95	26.25	26.30	27.31	1147835	313.42	3077	780771	68.02
PENTAGON	ST	13-Jul-2023	105.95	100.65	110.85	100.65	107.80	107.80	103.31	384000	396.71	182	328000	85.42
PERFECT	SM	13-Jul-2023	20.50	21.15	21.50	21.15	21.50	21.50	21.47	174000	37.36	17	174000	100.00
PERSISTENT	EQ	13-Jul-2023	4694.85	4698.95	4877.00	4690.05	4770.95	4760.10	4807.16	613523	29493.05	54116	263613	42.97
PETRONET	EQ	13-Jul-2023	229.60	230.90	231.25	223.90	224.35	224.50	226.85	2158135	4895.72	22318	1191581	55.21
PFC	EQ	13-Jul-2023	227.25	228.20	228.65	222.00	225.80	224.65	225.37	8495280	19145.69	62766	4695041	55.27
PFC	N1	13-Jul-2023	1426.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1	0.01	1	1	100.00
PFC	N3	13-Jul-2023	1245.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	14	0.17	1	14	100.00
PFC	N5	13-Jul-2023	1152.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	14	0.16	2	14	100.00
PFC	N6	13-Jul-2023	1058.00	1061.00	1061.00	1060.00	1061.00	1061.00	1060.89	140	1.49	3	140	100.00
PFC	N8	13-Jul-2023	1328.99	1329.94	1332.00	1328.63	1332.00	1331.98	1329.92	1116	14.84	20	1084	97.13
PFIZER	EQ	13-Jul-2023	3809.45	3806.00	3839.95	3780.00	3781.00	3786.10	3809.10	10492	399.65	2804	5532	52.73
PFOCUS	EQ	13-Jul-2023	127.15	128.40	130.00	123.10	124.90	124.20	127.11	400259	508.76	4148	233840	58.42
PFS	EQ	13-Jul-2023	19.75	20.00	20.00	19.15	19.15	19.25	19.59	1179141	231.04	2656	797380	67.62
PGEL	EQ	13-Jul-2023	1568.55	1584.00	1640.00	1567.35	1579.00	1580.20	1604.81	53151	852.97	8097	23048	43.36
PGHH	EQ	13-Jul-2023	14902.05	14905.00	15132.00	14905.00	15014.45	15093.35	15015.17	13671	2052.72	3377	9914	72.52
PGHL	EQ	13-Jul-2023	5137.90	5169.40	5214.85	5111.70	5161.10	5146.55	5155.97	6013	310.03	2350	3900	64.86
PGIL	EQ	13-Jul-2023	590.55	595.95	610.00	582.35	591.90	586.75	595.86	38979	232.26	4960	20831	53.44
PGINVIT	IV	13-Jul-2023	116.97	117.45	118.36	116.80	118.20	118.14	117.79	193432	227.85	1960	180110	93.11
PHANTOMFX	SM	13-Jul-2023	464.00	463.00	479.95	440.80	444.95	441.65	451.33	31800	143.52	45	24000	75.47
PHARMABEES	EQ	13-Jul-2023	14.12	14.19	14.19	14.00	14.09	14.06	14.10	1641158	231.33	3595	1188441	72.41
PHOENIXLTD	EQ	13-Jul-2023	1574.55	1574.60	1703.00	1574.60	1699.60	1677.90	1652.78	602575	9959.22	48682	223780	37.14
PIDILITIND	EQ	13-Jul-2023	2622.45	2622.45	2655.00	2608.30	2619.00	2618.20	2629.17	325809	8566.06	29892	196171	60.21
PIGL	BE	13-Jul-2023	42.10	42.50	42.85	41.20	41.50	41.45	41.82	13716	5.74	100	-	-
PIIND	EQ	13-Jul-2023	3659.45	3684.25	3749.45	3593.00	3613.00	3610.60	3654.85	401181	14662.55	35228	154288	38.46
PILANIINVS	EQ	13-Jul-2023	1894.95	1907.10	1914.00	1881.00	1891.00	1889.45	1897.37	1446	27.44	271	1089	75.31
PILITA	BE	13-Jul-2023	9.10	9.10	9.25	8.90	8.90	9.00	9.08	178601	16.21	278	-	-
PIONEEREMB	EQ	13-Jul-2023	38.25	38.90	38.90	37.60	38.20	37.95	38.28	10110	3.87	246	5793	57.30
PITTIENG	EQ	13-Jul-2023	381.80	383.00	388.80	376.10	379.00	377.85	382.87	147343	564.14	7043	65323	44.33
PIXTRANS	EQ	13-Jul-2023	1002.05	1008.00	1015.00	983.25	1005.00	1003.40	999.97	70987	709.85	4359	43845	61.76
PKTEA	BE	13-Jul-2023	265.00	255.05	265.35	255.05	265.35	265.35	263.22	39	0.10	4	-	-
PLASTIBLEN	EQ	13-Jul-2023	192.55	195.90	195.90	191.75	192.50	192.60	192.85	31376	60.51	484	26938	85.86
PNB	EQ	13-Jul-2023	61.40	61.80	62.20	58.15	59.35	59.10	60.29	98250294	59239.55	129630	26118293	26.58
PNBGILTS	EQ	13-Jul-2023	64.75	65.20	66.25	64.10	64.40	64.35	65.38	301880	197.36	2324	187206	62.01
PNBHOUSING	EQ	13-Jul-2023	611.75	618.00	629.95	609.10	617.00	618.00	621.12	806319	5008.18	23429	255170	31.65
PNC	EQ	13-Jul-2023	36.95	36.30	37.95	35.50	36.50	36.00	36.69	29379	10.78	297	16738	56.97
PNCINFRA	EQ	13-Jul-2023	345.90	346.95	354.60	342.80	346.45	345.80	348.08	345108	1201.25	10845	135086	39.14
POCL	EQ	13-Jul-2023	379.55	379.55	403.00	379.30	390.00	388.75	394.36	41118	162.15	2894	15066	36.64
PODDARHOUS	BE	13-Jul-2023	102.00	100.00	102.50	98.05	98.05	98.05	99.36	3346	3.32	86	-	-
PODDARMENT	EQ	13-Jul-2023	315.50	315.00	318.00	311.05	311.50	314.20	314.14	6143	19.30	265	4743	77.21
POKARNA	EQ	13-Jul-2023	428.55	431.80	432.55	402.05	409.00	405.85	413.76	80865	334.59	5755	47073	58.21
POLICYBZR	EQ	13-Jul-2023	734.40	735.00	779.90	735.00	754.70	762.85	764.09	3169793	24220.05	60298	1408984	44.45
POLYCAB	EQ	13-Jul-2023	3800.50	3802.35	3847.00	3783.30	3819.00	3815.15	3814.66	488118	18620.03	34139	268496	55.01
POLYMED	EQ	13-Jul-2023	1104.05	1134.05	1199.30	1120.00	1123.90	1125.70	1157.40	575264	6658.11	38716	118084	20.53
POLYPLEX	EQ	13-Jul-2023	1297.10	1301.00	1325.00	1290.75	1293.00	1292.55	1305.79	92304	1205.30	7330	47678	51.65
PONNIERODE	EQ	13-Jul-2023	379.15	382.00	382.15	375.30	381.50	379.10	379.01	25678	97.32	1271	11821	46.04
POONAWALLA	EQ	13-Jul-2023	368.20	368.90	374.50	365.05	371.50	369.20	369.50	2142925	7918.20	23857	930530	43.42
POWERGRID	EQ	13-Jul-2023	252.05	251.75	252.20	241.70	243.60	243.10	245.38	22943588	56297.96	203149	14926168	65.06
POWERINDIA	EQ	13-Jul-2023	4220.25	4220.25	4249.65	4125.15	4160.00	4152.45	4195.68	15080	632.71	4144	7559	50.13
POWERMECH	EQ	13-Jul-2023	3819.00	3877.00	3950.00	3725.00	3917.60	3898.35	3899.94	38844	1514.89	7684	15894	40.92
PPAP	EQ	13-Jul-2023	211.55	211.00	214.65	207.00	209.25	207.90	209.42	15137	31.70	534	12445	82.22
PPL	EQ	13-Jul-2023	185.80	187.00	189.80	179.80	180.95	181.10	185.65	174503	323.96	5298	90541	51.89
PPLPHARMA	EQ	13-Jul-2023	93.05	93.40	94.20	91.25	92.10	91.85	93.03	3663484	3408.01	16651	1781167	48.62
PRAENG	EQ	13-Jul-2023	12.20	12.50	12.50	11.50	11.80	11.65	11.84	75118	8.90	463	60501	80.54
PRAJIND	EQ	13-Jul-2023	409.15	411.25	413.85	394.35	399.50	398.50	404.18	1265061	5113.07	31019	671500	53.08
PRAKASH	EQ	13-Jul-2023	80.65	81.00	82.00	77.70	78.80	78.75	80.00	989361	791.53	8719	564303	57.04
PRAKASHSTL	EQ	13-Jul-2023	4.55	4.55	4.65	4.55	4.55	4.55	4.58	531301	24.32	649	425911	80.16
PRECAM	EQ	13-Jul-2023	184.95	184.25	186.90	178.00	182.55	182.50	182.81	198342	362.58	4323	119449	60.22
PRECISION	SM	13-Jul-2023	38.00	40.35	40.75	38.80	38.80	39.25	39.98	68000	27.19	33	48000	70.59
PRECOT	EQ	13-Jul-2023	178.45	178.00	180.00	175.30	176.00	175.95	177.39	825	1.46	58	689	83.52
PRECWIRE	EQ	13-Jul-2023	91.75	92.45	93.00	88.80	90.50	90.15	91.05	515988	469.80	4978	266729	51.69
PREMEXPLN	EQ	13-Jul-2023	708.65	764.70	779.50	711.60	729.00	724.55	761.87	1120250	8534.79	22318	350748	31.31
PREMIERPOL	BE	13-Jul-2023	113.40	114.95	115.00	107.75	107.75	107.75	109.39	33100	36.21	514	-	-
PRESTIGE	EQ	13-Jul-2023	585.15	598.00	616.20	521.20	560.45	567.55	565.45	15727382	88930.22	191034	7070049	44.95
PRICOLLTD	EQ	13-Jul-2023	215.65	214.10	227.10	211.00	221.20	221.75	219.26	2003891	4393.63	27170	626995	31.29
PRIMESECU	EQ	13-Jul-2023	133.00	133.00	134.05	131.00	133.00	133.35	132.97	46959	62.44	630	32932	70.13
PRINCEPIPE	EQ	13-Jul-2023	633.90	637.15	641.85	631.00	634.00	633.50	636.45	81655	519.69	6314	37140	45.48
PRITI	BE	13-Jul-2023	216.70	216.00	216.00	205.90	205.90	205.90	206.07	17125	35.29	847	-	-
PRITIKA	SM	13-Jul-2023	38.90	39.00	39.00	36.00	38.00	37.20	37.90	76000	28.80	18	60000	78.95
PRITIKAUTO	EQ	13-Jul-2023	17.00	17.25	17.25	16.80	16.80	16.80	16.97	219691	37.29	702	175390	79.83
PRIVISCL	EQ	13-Jul-2023	1084.75	1084.75	1094.90	1069.00	1072.00	1073.90	1079.93	13130	141.80	1133	9917	75.53
PROLIFE	SM	13-Jul-2023	225.30	229.95	236.55	229.95	236.55	236.55	235.54	14000	32.98	27	12500	89.29
PROPEQUITY	SM	13-Jul-2023	142.10	142.20	142.20	141.60	141.60	141.60	141.93	7200	10.22	6	7200	100.00
PROV	SM	13-Jul-2023	1199.00	1199.00	1217.00	1146.00	1146.00	1146.00	1174.22	4640	54.48	18	4480	96.55
PROZONINTU	EQ	13-Jul-2023	25.55	25.90	26.00	24.65	25.25	25.00	25.41	408098	103.70	1765	227315	55.70
PRSMJOHNSN	EQ	13-Jul-2023	126.30	126.50	128.10	125.20	127.10	126.20	126.29	414885	523.98	3506	300480	72.42
PRUDENT	EQ	13-Jul-2023	1017.60	1023.95	1026.90	1013.80	1020.00	1020.60	1019.98	22606	230.58	2884	16298	72.10
PSB	EQ	13-Jul-2023	34.95	35.05	35.80	33.00	33.30	33.15	34.33	6603157	2266.70	12695	2476512	37.50
PSPPROJECT	EQ	13-Jul-2023	728.15	731.80	738.85	710.95	715.00	716.55	721.15	76666	552.88	6249	40973	53.44
PSUBANKICI	EQ	13-Jul-2023	44.93	46.83	46.83	43.58	43.86	43.83	44.68	201306	89.93	398	85817	42.63
PSUBNKBEES	EQ	13-Jul-2023	49.62	49.96	49.96	48.27	48.65	48.54	49.05	1725961	846.65	6182	1025458	59.41
PTC	EQ	13-Jul-2023	111.95	112.50	113.35	109.50	110.50	110.20	111.65	1316143	1469.41	10683	809234	61.49
PTCIL	EQ	13-Jul-2023	4234.05	4318.75	4318.75	4100.00	4169.60	4142.55	4181.03	2442	102.10	564	1545	63.27
PTL	EQ	13-Jul-2023	37.80	37.40	38.65	37.20	37.80	37.40	37.78	462626	174.80	2274	301736	65.22
PULZ	SM	13-Jul-2023	75.60	75.60	75.80	75.00	75.00	75.00	75.47	6000	4.53	3	6000	100.00
PUNJABCHEM	EQ	13-Jul-2023	862.25	852.15	876.95	850.05	866.00	867.90	861.29	19812	170.64	1673	10613	53.57
PURVA	EQ	13-Jul-2023	102.85	103.35	106.40	100.10	100.65	100.70	103.05	496317	511.47	6138	194234	39.14
PVP	BE	13-Jul-2023	10.55	10.55	10.60	10.05	10.10	10.05	10.25	108020	11.08	321	-	-
PVRINOX	EQ	13-Jul-2023	1420.55	1434.60	1438.00	1397.75	1403.50	1402.55	1413.65	547250	7736.18	21864	213545	39.02
QGOLDHALF	EQ	13-Jul-2023	49.92	50.39	50.39	50.07	50.26	50.28	50.27	11054	5.56	133	7508	67.92
QMSMEDI	SM	13-Jul-2023	143.15	144.90	144.95	140.10	140.10	140.10	142.64	15000	21.40	13	10000	66.67
QNIFTY	EQ	13-Jul-2023	2062.43	2070.01	2082.00	2060.99	2065.50	2065.48	2070.51	1124	23.27	66	1010	89.86
QUESS	EQ	13-Jul-2023	437.45	439.60	439.60	430.50	435.00	435.90	435.34	107882	469.66	7154	56735	52.59
QUICKHEAL	EQ	13-Jul-2023	164.10	164.00	169.65	162.90	165.30	164.75	166.42	80678	134.26	2348	35738	44.30
QUICKTOUCH	SM	13-Jul-2023	138.75	138.25	140.00	138.10	140.00	140.00	138.60	10000	13.86	5	8000	80.00
RACE	EQ	13-Jul-2023	272.75	274.90	274.90	257.00	265.80	265.30	265.68	17628	46.83	531	10958	62.16
RADAAN	BE	13-Jul-2023	1.70	1.65	1.65	1.65	1.65	1.65	1.65	100	0.00	1	-	-
RADHIKAJWE	EQ	13-Jul-2023	36.45	38.00	38.00	35.80	36.15	36.20	36.86	189709	69.92	1189	110991	58.51
RADIANTCMS	EQ	13-Jul-2023	88.85	89.65	94.00	89.25	92.35	92.15	91.80	425895	390.98	5830	257222	60.40
RADICO	EQ	13-Jul-2023	1393.40	1418.95	1418.95	1346.00	1365.15	1354.00	1370.16	436431	5979.82	18322	320231	73.37
RADIOCITY	P1	13-Jul-2023	88.90	89.00	89.40	88.50	88.50	88.50	89.00	12218	10.87	41	12018	98.36
RAILTEL	EQ	13-Jul-2023	138.30	140.05	143.65	136.30	137.00	137.05	140.71	8762466	12329.76	42423	3165249	36.12
RAIN	EQ	13-Jul-2023	166.15	166.40	167.00	163.05	164.45	164.15	165.08	871759	1439.08	7218	423210	48.55
RAINBOW	EQ	13-Jul-2023	1064.55	1076.00	1093.75	1033.00	1050.00	1062.00	1067.50	222962	2380.12	27303	98421	44.14
RAJESHEXPO	EQ	13-Jul-2023	526.80	529.25	534.45	520.20	523.70	521.10	526.96	1848785	9742.36	17305	403752	21.84
RAJMET	BE	13-Jul-2023	9.60	9.60	9.75	9.15	9.35	9.35	9.29	368904	34.26	1025	-	-
RAJRATAN	EQ	13-Jul-2023	821.85	827.80	842.45	819.00	825.00	825.60	830.64	53210	441.98	5759	26336	49.49
RAJRILTD	BE	13-Jul-2023	59.55	58.35	58.35	58.35	58.35	58.35	58.35	1470	0.86	57	-	-
RAJSREESUG	EQ	13-Jul-2023	40.85	41.15	41.35	39.70	40.20	40.05	40.63	61311	24.91	500	38977	63.57
RAJTV	BE	13-Jul-2023	46.30	46.25	46.70	45.05	45.25	46.15	46.26	9132	4.22	27	-	-
RALLIS	EQ	13-Jul-2023	204.50	204.85	212.45	203.45	208.30	208.55	208.24	1008847	2100.78	12225	448875	44.49
RAMANEWS	EQ	13-Jul-2023	12.70	12.75	12.85	12.65	12.75	12.70	12.75	20198	2.58	112	14336	70.98
RAMAPHO	EQ	13-Jul-2023	233.00	235.90	235.90	226.70	229.00	227.50	231.77	25705	59.58	2978	12831	49.92
RAMASTEEL	EQ	13-Jul-2023	34.25	34.50	36.10	34.40	35.40	35.40	35.28	9398251	3315.41	15808	4123347	43.87
RAMCOCEM	EQ	13-Jul-2023	925.35	930.20	945.00	924.50	928.00	928.80	934.69	799131	7469.37	27888	407507	50.99
RAMCOIND	EQ	13-Jul-2023	168.05	168.90	177.90	167.50	175.40	175.05	174.74	398488	696.30	7574	218681	54.88
RAMCOSYS	EQ	13-Jul-2023	249.45	251.00	263.00	248.00	249.00	250.05	253.75	134194	340.51	5964	67273	50.13
RAMKY	EQ	13-Jul-2023	391.25	390.65	410.00	388.00	401.60	398.55	402.43	171079	688.47	6350	104284	60.96
RAMRAT	EQ	13-Jul-2023	292.90	293.00	301.50	286.05	287.60	288.85	294.37	90164	265.41	5272	39622	43.94
RANASUG	EQ	13-Jul-2023	23.70	23.85	24.05	23.20	23.45	23.35	23.64	429212	101.45	1423	248600	57.92
RANEENGINE	BE	13-Jul-2023	286.30	286.30	293.80	285.35	291.70	291.70	289.99	5965	17.30	76	-	-
RANEHOLDIN	EQ	13-Jul-2023	1119.75	1139.00	1139.00	1085.50	1100.00	1096.40	1110.62	9859	109.50	1798	4847	49.16
RATEGAIN	EQ	13-Jul-2023	436.00	436.65	446.10	426.75	432.10	430.45	436.93	329491	1439.65	13695	147759	44.84
RATNAMANI	EQ	13-Jul-2023	2428.70	2468.00	2475.00	2397.00	2420.00	2419.10	2445.51	28509	697.19	5347	16806	58.95
RAYMOND	EQ	13-Jul-2023	1817.65	1817.65	1853.95	1805.00	1815.00	1821.05	1835.38	324249	5951.19	19842	190365	58.71
RBA	EQ	13-Jul-2023	112.10	112.75	112.95	109.15	109.50	109.45	111.03	343708	381.62	3928	195554	56.90
RBL	EQ	13-Jul-2023	877.20	878.00	909.00	878.00	902.50	896.55	896.31	108567	973.10	7501	33806	31.14
RBLBANK	EQ	13-Jul-2023	197.20	196.50	204.40	196.50	198.20	197.85	200.69	26320020	52821.06	92904	5773685	21.94
RBMINFRA	SM	13-Jul-2023	55.05	55.20	55.35	52.50	53.95	53.95	54.40	30000	16.32	10	21000	70.00
RCF	EQ	13-Jul-2023	115.25	115.45	117.65	111.00	112.45	112.40	114.28	3723582	4255.39	17609	1447863	38.88
RCOM	BE	13-Jul-2023	1.40	1.40	1.40	1.35	1.35	1.35	1.38	3518732	48.59	1811	-	-
RECLTD	EQ	13-Jul-2023	169.00	169.60	169.60	163.75	165.60	165.30	165.91	10748152	17831.87	59731	5827960	54.22
RECLTD	N6	13-Jul-2023	1184.12	1190.80	1191.00	1190.80	1191.00	1190.90	1190.90	400	4.76	3	400	100.00
RECLTD	N8	13-Jul-2023	1050.04	1059.79	1059.79	1054.00	1054.00	1054.00	1054.11	102	1.08	2	102	100.00
RECLTD	N9	13-Jul-2023	1206.00	1209.55	1209.55	1201.50	1205.00	1205.00	1203.90	121	1.46	6	111	91.74
RECLTD	NE	13-Jul-2023	1069.99	1069.99	1069.99	1069.82	1069.82	1069.82	1069.93	300	3.21	3	300	100.00
RECLTD	NF	13-Jul-2023	1239.90	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	30	0.37	2	30	100.00
RECLTD	NH	13-Jul-2023	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	215	2.60	2	215	100.00
RECLTD	NI	13-Jul-2023	1092.50	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
REDINGTON	EQ	13-Jul-2023	187.80	188.70	188.75	185.00	186.70	186.25	186.80	1272320	2376.69	15757	782425	61.50
REFEX	EQ	13-Jul-2023	629.90	654.00	692.85	643.50	692.85	692.85	671.86	277565	1864.86	7167	183292	66.04
RELAXO	EQ	13-Jul-2023	911.00	915.00	915.00	893.00	902.00	900.85	899.65	123835	1114.08	9935	66897	54.02
RELCHEMQ	EQ	13-Jul-2023	179.65	179.65	183.70	177.00	177.00	177.60	180.19	10914	19.67	499	6582	60.31
RELIANCE	EQ	13-Jul-2023	2767.75	2783.90	2799.00	2737.25	2748.00	2743.00	2774.19	6776172	187983.58	254196	3888690	57.39
RELIGARE	EQ	13-Jul-2023	174.70	175.25	175.90	170.50	171.80	171.45	173.64	439090	762.43	5166	256011	58.30
RELINFRA	EQ	13-Jul-2023	137.55	138.35	139.05	135.25	136.25	136.45	136.97	1488533	2038.87	8784	698629	46.93
REMSONSIND	EQ	13-Jul-2023	246.10	250.80	253.85	245.85	249.85	248.30	248.73	8483	21.10	1205	4210	49.63
REMUS	SM	13-Jul-2023	3734.05	3804.90	3804.90	3525.00	3560.00	3553.55	3617.21	6700	242.35	62	4700	70.15
RENUKA	EQ	13-Jul-2023	43.35	43.50	43.65	42.80	43.15	42.95	43.19	5128435	2214.73	10530	2562782	49.97
REPCOHOME	EQ	13-Jul-2023	310.05	310.90	319.00	308.05	310.10	310.10	314.79	309537	974.39	16347	183050	59.14
REPL	EQ	13-Jul-2023	180.10	182.75	182.75	178.15	180.00	179.85	180.18	19923	35.90	370	15484	77.72
REPRO	EQ	13-Jul-2023	794.95	794.95	794.95	755.20	755.20	755.20	767.83	23816	182.87	1511	16415	68.92
RESPONIND	EQ	13-Jul-2023	179.40	179.10	184.40	171.25	173.70	172.90	179.30	349370	626.41	4057	135566	38.80
REVATHI	BE	13-Jul-2023	1591.55	1581.60	1643.95	1576.05	1613.00	1605.70	1593.25	1070	17.05	83	-	-
REXPIPES	SM	13-Jul-2023	70.00	73.50	73.50	73.50	73.50	73.50	73.50	8000	5.88	2	8000	100.00
RGL	EQ	13-Jul-2023	101.50	102.80	103.75	99.50	101.10	100.55	101.46	198893	201.80	2742	91406	45.96
RHFL	EQ	13-Jul-2023	3.45	3.55	3.60	3.40	3.45	3.45	3.52	4084519	143.93	2060	2176312	53.28
RHIM	EQ	13-Jul-2023	632.70	634.95	636.35	607.75	612.70	610.35	616.81	156679	966.41	10770	92564	59.08
RHL	EQ	13-Jul-2023	98.25	97.90	99.25	96.55	99.00	98.40	98.56	10300	10.15	225	9347	90.75
RICOAUTO	EQ	13-Jul-2023	109.55	110.00	110.90	102.80	105.00	103.90	106.81	1525980	1629.96	10101	762348	49.96
RIIL	EQ	13-Jul-2023	951.00	952.05	958.30	930.10	939.50	939.75	946.46	245973	2328.03	8131	59814	24.32
RILINFRA	SM	13-Jul-2023	111.95	112.00	117.50	112.00	117.50	117.50	116.27	42800	49.77	149	37100	86.68
RITCO	EQ	13-Jul-2023	191.10	194.95	229.00	191.30	225.00	223.55	217.25	676607	1469.95	12663	287057	42.43
RITES	EQ	13-Jul-2023	395.15	397.15	399.05	382.40	387.75	386.95	391.44	741407	2902.13	15863	284368	38.36
RITEZONE	SM	13-Jul-2023	72.95	74.00	74.00	74.00	74.00	74.00	74.00	1600	1.18	1	1600	100.00
RKEC	EQ	13-Jul-2023	60.10	60.30	60.80	57.10	58.30	58.00	58.30	56249	32.79	818	36535	64.95
RKFORGE	EQ	13-Jul-2023	463.75	470.00	475.00	440.50	456.00	456.60	460.55	541825	2495.39	24339	270663	49.95
RMCL	BZ	13-Jul-2023	1.90	1.90	1.95	1.80	1.85	1.85	1.89	118314	2.24	29	-	-
RMDRIP	SM	13-Jul-2023	45.00	45.50	47.00	45.50	47.00	47.00	45.88	8000	3.67	4	8000	100.00
RML	EQ	13-Jul-2023	696.25	707.00	714.60	691.00	703.00	705.70	703.31	57115	401.70	5787	19322	33.83
RNAVAL	BZ	13-Jul-2023	2.40	2.30	2.30	2.30	2.30	2.30	2.30	925293	21.28	274	-	-
ROHLTD	EQ	13-Jul-2023	323.65	329.00	329.00	318.00	318.25	318.80	320.77	32306	103.63	1501	18086	55.98
ROLEXRINGS	EQ	13-Jul-2023	2134.10	2142.45	2188.00	2115.55	2121.00	2129.20	2141.48	51389	1100.48	7485	23683	46.09
ROML	EQ	13-Jul-2023	40.65	41.95	41.95	40.50	41.50	41.40	41.08	4128	1.70	101	3044	73.74
ROSSARI	EQ	13-Jul-2023	856.80	860.00	871.80	855.00	866.00	865.00	863.98	59649	515.36	4665	25383	42.55
ROSSELLIND	EQ	13-Jul-2023	409.30	412.50	429.00	408.00	421.25	423.45	417.97	264207	1104.30	11216	102304	38.72
ROTO	EQ	13-Jul-2023	372.30	373.00	375.80	361.50	366.00	364.00	367.33	40370	148.29	3049	18543	45.93
ROUTE	EQ	13-Jul-2023	1612.05	1615.75	1698.00	1615.75	1645.00	1636.45	1666.49	869282	14486.50	53266	256790	29.54
RPGLIFE	EQ	13-Jul-2023	951.60	960.00	1016.10	960.00	990.10	984.00	998.09	206491	2060.96	18306	57596	27.89
RPOWER	EQ	13-Jul-2023	15.90	16.05	16.20	15.05	15.15	15.20	15.59	114712259	17880.61	96222	30501517	26.59
RPPINFRA	EQ	13-Jul-2023	60.45	60.85	61.35	58.75	60.00	59.70	60.16	210292	126.50	2195	136103	64.72
RPPL	EQ	13-Jul-2023	157.05	157.90	160.15	157.20	157.90	157.75	158.41	9746	15.44	184	7551	77.48
RPSGVENT	EQ	13-Jul-2023	435.15	433.25	439.60	428.00	431.00	431.35	433.64	22333	96.84	2176	12830	57.45
RSWM	EQ	13-Jul-2023	196.60	197.50	198.50	190.55	193.50	192.75	194.91	54482	106.19	1942	32050	58.83
RSYSTEMS	EQ	13-Jul-2023	470.00	475.25	487.70	451.05	455.50	455.15	473.43	427253	2022.75	17373	159521	37.34
RTNINDIA	EQ	13-Jul-2023	39.70	39.75	43.15	39.75	41.25	41.30	41.85	6078108	2543.95	17484	2169086	35.69
RTNPOWER	EQ	13-Jul-2023	4.85	4.90	5.00	4.70	4.75	4.75	4.87	17235653	838.75	11270	9485177	55.03
RUBYMILLS	EQ	13-Jul-2023	216.60	215.95	225.40	211.40	215.75	214.10	219.59	74831	164.32	3654	32710	43.71
RUCHINFRA	BE	13-Jul-2023	8.20	8.35	8.35	8.05	8.15	8.10	8.19	104675	8.57	308	-	-
RUCHIRA	EQ	13-Jul-2023	112.00	112.70	113.70	109.25	110.70	109.90	110.94	127719	141.69	2004	77538	60.71
RUPA	EQ	13-Jul-2023	272.00	275.00	275.95	263.70	266.00	266.55	269.08	127915	344.20	4452	72194	56.44
RUSHIL	EQ	13-Jul-2023	297.50	297.10	303.90	290.50	293.35	293.30	296.09	73762	218.40	4265	37126	50.33
RUSTOMJEE	EQ	13-Jul-2023	602.40	603.00	611.50	594.20	610.00	608.20	604.21	30757	185.84	1842	17754	57.72
RVHL	EQ	13-Jul-2023	25.60	26.05	26.05	25.00	25.00	25.05	25.51	23189	5.92	145	15965	68.85
RVNL	EQ	13-Jul-2023	120.70	121.10	121.30	117.05	118.45	118.65	119.35	7946038	9483.41	64040	4142313	52.13
SABAR	SM	13-Jul-2023	16.75	16.90	16.90	16.90	16.90	16.90	16.90	10000	1.69	1	10000	100.00
SABEVENTS	BE	13-Jul-2023	3.30	3.30	3.30	3.30	3.30	3.30	3.30	151	0.00	7	-	-
SABTN	BE	13-Jul-2023	1.35	1.35	1.35	1.35	1.35	1.35	1.35	1650	0.02	5	-	-
SADBHAV	BE	13-Jul-2023	10.70	10.70	11.10	10.50	10.60	10.70	10.78	123327	13.29	304	-	-
SADBHIN	BE	13-Jul-2023	3.70	3.70	3.75	3.60	3.70	3.70	3.67	63321	2.32	156	-	-
SADHNANIQ	EQ	13-Jul-2023	98.75	98.75	104.75	97.90	102.50	102.00	101.33	148042	150.01	2788	78356	52.93
SAFARI	EQ	13-Jul-2023	3070.00	3090.00	3112.95	2987.50	3046.00	3037.55	3031.24	20358	617.10	6790	12320	60.52
SAGARDEEP	EQ	13-Jul-2023	20.95	21.25	21.70	20.70	21.35	20.95	21.13	34278	7.24	498	11944	34.84
SAGCEM	EQ	13-Jul-2023	206.15	207.80	208.45	201.80	204.00	204.00	204.52	138659	283.59	4017	67238	48.49
SAH	EQ	13-Jul-2023	98.45	100.00	100.00	91.40	95.40	95.30	96.35	237758	229.08	1767	96757	40.70
SAHANA	SM	13-Jul-2023	146.10	148.85	148.85	143.05	143.05	143.05	145.68	9000	13.11	8	8000	88.89
SAHYADRI	EQ	13-Jul-2023	372.50	372.45	373.00	363.00	370.20	370.30	370.09	4512	16.70	256	3344	74.11
SAIL	EQ	13-Jul-2023	89.60	91.00	91.40	89.35	90.00	89.85	90.47	17704740	16016.97	38420	6158049	34.78
SAKAR	EQ	13-Jul-2023	246.10	245.60	248.95	241.50	244.60	243.30	245.21	15875	38.93	383	12173	76.68
SAKHTISUG	EQ	13-Jul-2023	25.05	25.20	25.20	24.30	24.50	24.50	24.68	329086	81.21	968	175119	53.21
SAKSOFT	EQ	13-Jul-2023	314.20	315.90	316.00	309.00	312.40	310.80	313.00	231792	725.50	6898	154100	66.48
SAKUMA	EQ	13-Jul-2023	14.95	15.10	15.20	14.50	14.65	14.55	14.78	562954	83.20	1517	372438	66.16
SALASAR	EQ	13-Jul-2023	50.60	50.90	55.00	50.65	52.10	52.05	53.49	5940314	3177.77	15473	3138739	52.84
SALONA	EQ	13-Jul-2023	274.25	279.65	283.60	262.25	265.00	266.05	270.45	6334	17.13	888	2960	46.73
SALSTEEL	EQ	13-Jul-2023	15.95	15.95	16.15	15.25	15.30	15.35	15.68	264208	41.43	999	207565	78.56
SALZERELEC	EQ	13-Jul-2023	341.60	343.60	346.25	331.10	337.00	334.20	338.24	103178	348.99	4594	49379	47.86
SAMBHAAV	EQ	13-Jul-2023	2.95	3.00	3.05	2.90	2.95	2.90	2.97	62543	1.86	122	32633	52.18
SANDESH	EQ	13-Jul-2023	922.15	928.40	989.00	928.40	989.00	962.00	955.01	3938	37.61	424	3220	81.77
SANDHAR	EQ	13-Jul-2023	356.70	360.60	364.85	347.40	353.00	350.65	356.24	107307	382.27	6277	60267	56.16
SANGAMIND	EQ	13-Jul-2023	295.20	298.00	304.50	294.00	294.50	295.10	299.01	39001	116.62	2515	20897	53.58
SANGHIIND	EQ	13-Jul-2023	77.25	80.45	81.10	77.80	78.00	78.75	80.02	4078028	3263.04	10489	2504904	61.42
SANGHVIMOV	EQ	13-Jul-2023	575.10	581.10	589.50	555.55	563.50	565.20	569.14	177473	1010.06	13098	69579	39.21
SANGINITA	EQ	13-Jul-2023	19.35	19.35	19.70	18.60	19.35	18.95	19.11	28894	5.52	167	20581	71.23
SANOFI	EQ	13-Jul-2023	6930.35	6970.00	6970.00	6850.00	6872.55	6878.20	6905.81	7890	544.87	2612	4431	56.16
SANSERA	EQ	13-Jul-2023	906.20	909.95	920.40	895.10	913.55	907.25	910.20	87125	793.01	11652	52141	59.85
SAPPHIRE	EQ	13-Jul-2023	1389.05	1389.00	1413.60	1373.00	1382.00	1385.20	1402.65	76962	1079.50	5188	55886	72.62
SARDAEN	EQ	13-Jul-2023	1627.20	1627.00	1644.80	1602.25	1620.15	1619.90	1620.85	45365	735.30	5428	20907	46.09
SAREGAMA	EQ	13-Jul-2023	396.95	400.75	409.30	394.80	397.35	399.30	401.98	242123	973.28	11896	122403	50.55
SARLAPOLY	EQ	13-Jul-2023	49.90	50.15	55.65	49.35	50.95	50.95	52.75	2219698	1170.98	13833	856947	38.61
SARVESHWAR	EQ	13-Jul-2023	69.85	70.00	70.00	66.00	67.60	67.40	67.80	37105	25.16	655	19686	53.05
SASKEN	EQ	13-Jul-2023	947.55	952.30	976.95	945.15	954.70	948.80	968.02	26347	255.04	2517	17144	65.07
SASTASUNDR	EQ	13-Jul-2023	291.20	289.65	294.05	287.00	287.00	287.75	290.53	16910	49.13	1612	9317	55.10
SATIA	EQ	13-Jul-2023	112.45	112.45	113.25	111.45	111.65	111.75	112.19	244669	274.49	2778	162069	66.24
SATIN	EQ	13-Jul-2023	172.55	173.60	177.90	170.10	172.00	171.35	173.97	448134	779.63	4818	240438	53.65
SATINDLTD	EQ	13-Jul-2023	100.35	100.85	101.80	97.00	99.35	99.65	99.39	807398	802.46	5428	427641	52.97
SBC	BE	13-Jul-2023	20.45	20.80	20.80	19.45	20.35	20.00	20.18	169925	34.29	540	-	-
SBCL	EQ	13-Jul-2023	690.00	691.00	711.05	680.90	686.50	685.80	697.09	98793	688.67	7910	41428	41.93
SBGLP	EQ	13-Jul-2023	213.45	214.55	216.90	212.05	216.90	216.05	213.21	20370	43.43	377	2245	11.02
SBICARD	EQ	13-Jul-2023	837.85	844.95	854.50	831.65	837.00	835.75	846.55	1335481	11305.47	38620	538273	40.31
SBIETFCON	EQ	13-Jul-2023	85.44	88.01	88.01	84.16	85.21	85.11	85.43	1633	1.40	90	1147	70.24
SBIETFIT	EQ	13-Jul-2023	305.76	305.96	313.40	305.10	310.95	309.85	310.86	15312	47.60	261	12284	80.22
SBIETFPB	EQ	13-Jul-2023	229.96	229.96	231.09	229.01	230.17	229.92	230.80	2481	5.73	48	2093	84.36
SBIETFQLTY	EQ	13-Jul-2023	166.60	166.54	167.99	163.27	165.98	166.11	167.61	1183	1.98	52	1063	89.86
SBILIFE	EQ	13-Jul-2023	1300.60	1312.00	1336.00	1305.05	1316.90	1313.95	1321.45	1579954	20878.37	62849	1050397	66.48
SBIN	EQ	13-Jul-2023	589.25	594.90	598.00	583.35	586.00	585.65	591.82	20024503	118508.05	292405	6273309	31.33
SCAPDVR	BE	13-Jul-2023	14.25	13.55	13.55	13.55	13.55	13.55	13.55	40008	5.42	52	-	-
SCHAEFFLER	EQ	13-Jul-2023	3055.35	3081.30	3148.00	3050.70	3090.00	3091.60	3095.53	87112	2696.58	16822	43467	49.90
SCHAND	EQ	13-Jul-2023	206.35	207.00	212.00	203.10	205.05	204.90	207.71	85725	178.06	5304	42103	49.11
SCHNEIDER	EQ	13-Jul-2023	279.95	281.60	284.70	270.90	274.00	273.15	277.40	567843	1575.18	11380	275631	48.54
SCI	EQ	13-Jul-2023	101.60	102.00	102.00	99.50	100.20	100.10	100.45	834676	838.44	6316	499950	59.90
SCPL	BE	13-Jul-2023	407.75	419.00	424.00	410.00	421.95	419.80	418.56	7066	29.58	255	-	-
SDBL	EQ	13-Jul-2023	309.75	311.00	311.65	301.00	302.00	302.50	305.89	345663	1057.36	9993	206714	59.80
SDL24BEES	EQ	13-Jul-2023	114.36	114.60	114.60	114.40	114.41	114.41	114.52	718	0.82	19	463	64.48
SDL26BEES	EQ	13-Jul-2023	113.99	114.00	114.14	113.96	113.96	113.96	114.02	109	0.12	11	71	65.14
SEAMECLTD	EQ	13-Jul-2023	752.75	758.00	762.00	724.55	732.10	729.25	748.21	23088	172.75	2241	12622	54.67
SECURCRED	EQ	13-Jul-2023	20.55	20.70	22.45	20.70	21.20	21.15	21.65	611096	132.29	1735	311215	50.93
SECURKLOUD	EQ	13-Jul-2023	42.75	43.90	47.00	43.85	47.00	47.00	46.44	196056	91.05	697	143269	73.08
SEJALLTD	BE	13-Jul-2023	235.05	240.00	240.00	227.65	236.00	230.10	232.84	5199	12.11	77	-	-
SELAN	EQ	13-Jul-2023	349.70	349.80	351.90	331.00	336.55	335.15	340.95	121231	413.34	5761	66526	54.88
SELMC	BE	13-Jul-2023	124.25	124.25	125.00	121.80	122.00	122.50	122.40	6984	8.55	308	-	-
SEPC	EQ	13-Jul-2023	11.05	11.45	11.50	10.95	11.10	11.10	11.30	10304040	1164.58	5452	4945374	47.99
SEPOWER	BE	13-Jul-2023	18.15	17.60	19.00	17.60	18.25	18.00	18.29	9380	1.72	85	-	-
SEQUENT	EQ	13-Jul-2023	88.70	89.20	91.80	88.30	88.60	88.85	90.01	2127397	1914.86	14016	583988	27.45
SERVOTECH	BE	13-Jul-2023	165.75	169.10	174.00	167.90	167.90	169.55	172.63	440941	761.18	5172	-	-
SESHAPAPER	EQ	13-Jul-2023	292.70	293.50	294.95	288.00	289.35	289.40	291.15	68662	199.91	2478	40305	58.70
SETCO	BE	13-Jul-2023	6.90	7.00	7.00	6.70	6.70	6.75	6.81	109624	7.47	155	-	-
SETF10GILT	EQ	13-Jul-2023	217.05	217.05	217.55	217.01	217.11	217.18	217.13	3147	6.83	18	2874	91.33
SETFGOLD	EQ	13-Jul-2023	51.52	52.08	52.08	51.78	51.93	51.87	51.90	302145	156.82	1270	223340	73.92
SETFNIF50	EQ	13-Jul-2023	201.47	202.66	203.19	201.40	202.09	201.74	202.71	290193	588.25	2127	224144	77.24
SETFNIFBK	EQ	13-Jul-2023	450.71	458.00	460.00	450.25	451.65	451.06	453.05	13761	62.34	455	7610	55.30
SETFNN50	EQ	13-Jul-2023	462.61	463.17	467.07	459.72	461.96	461.39	465.02	20313	94.46	460	15889	78.22
SEYAIND	BE	13-Jul-2023	29.05	29.95	30.00	27.60	28.00	28.35	28.41	13130	3.73	73	-	-
SFL	EQ	13-Jul-2023	1168.75	1170.00	1184.70	1108.50	1114.00	1118.20	1143.36	124361	1421.89	16956	50897	40.93
SGBAPR28I	GB	13-Jul-2023	5856.16	5861.00	5949.00	5861.00	5879.00	5872.71	5876.03	35	2.06	19	21	60.00
SGBAUG24	GB	13-Jul-2023	5871.55	5948.00	5948.00	5857.00	5914.00	5914.00	5879.40	338	19.87	59	295	87.28
SGBAUG27	GB	13-Jul-2023	5850.05	5895.50	5995.00	5895.50	5940.00	5940.00	5924.04	43	2.55	9	42	97.67
SGBAUG28V	GB	13-Jul-2023	5905.10	5910.00	5964.00	5905.10	5905.20	5913.63	5912.32	476	28.14	88	420	88.24
SGBAUG29V	GB	13-Jul-2023	5914.95	5959.50	5959.50	5841.05	5900.00	5886.66	5894.43	45	2.65	16	34	75.56
SGBAUG30	GB	13-Jul-2023	5945.20	5950.00	5975.00	5805.20	5950.00	5890.18	5910.24	88	5.20	43	80	90.91
SGBD29VIII	GB	13-Jul-2023	5810.27	5850.00	5850.00	5805.00	5810.00	5810.00	5824.68	111	6.47	36	84	75.68
SGBDC27VII	GB	13-Jul-2023	5797.12	5798.00	5850.00	5798.00	5845.00	5845.00	5813.83	367	21.34	37	278	75.75
SGBDE30III	GB	13-Jul-2023	5922.40	5922.00	5979.00	5916.00	5978.00	5972.89	5952.22	330	19.64	57	231	70.00
SGBDEC25	GB	13-Jul-2023	5822.01	6022.00	6022.00	6022.00	6022.00	6022.00	6022.00	1	0.06	1	1	100.00
SGBDEC25XI	GB	13-Jul-2023	5800.01	5820.00	5820.00	5820.00	5820.00	5820.00	5820.00	3	0.17	2	3	100.00
SGBFEB24	GB	13-Jul-2023	5890.00	5890.00	5890.00	5877.15	5878.50	5878.87	5879.57	11	0.65	4	11	100.00
SGBFEB27	GB	13-Jul-2023	5820.00	5821.00	5830.00	5820.00	5820.00	5820.00	5823.00	25	1.46	4	25	100.00
SGBFEB28IX	GB	13-Jul-2023	5800.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	6	0.35	3	6	100.00
SGBFEB29XI	GB	13-Jul-2023	5820.00	5855.00	5868.00	5830.00	5867.50	5849.25	5853.92	67	3.92	13	64	95.52
SGBJ28VIII	GB	13-Jul-2023	5802.10	5822.00	5822.17	5821.00	5822.17	5822.17	5821.92	10	0.58	3	10	100.00
SGBJAN26	GB	13-Jul-2023	5844.42	5870.00	5900.00	5870.00	5870.00	5870.00	5871.22	74	4.34	8	74	100.00
SGBJAN27	GB	13-Jul-2023	5860.00	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	1	0.06	1	1	100.00
SGBJAN29IX	GB	13-Jul-2023	5798.56	5810.00	5819.89	5795.00	5809.98	5804.49	5803.95	637	36.97	77	531	83.36
SGBJAN29X	GB	13-Jul-2023	5870.00	5870.00	5874.99	5850.00	5865.00	5864.99	5862.68	99	5.80	14	98	98.99
SGBJAN30IX	GB	13-Jul-2023	5831.22	5850.00	5860.00	5830.00	5850.00	5841.95	5850.74	184	10.77	37	184	100.00
SGBJU29III	GB	13-Jul-2023	5799.50	5783.00	5869.00	5782.00	5820.00	5818.02	5807.30	107	6.21	31	68	63.55
SGBJUL25	GB	13-Jul-2023	5862.44	5862.00	5929.00	5823.15	5875.00	5875.00	5897.65	53	3.13	9	53	100.00
SGBJUL28IV	GB	13-Jul-2023	5837.60	5837.00	5837.00	5786.00	5800.00	5798.31	5796.57	1666	96.57	185	1619	97.18
SGBJUL29IV	GB	13-Jul-2023	5853.00	5853.00	5860.00	5838.70	5860.00	5858.06	5852.38	104	6.09	27	103	99.04
SGBJUN27	GB	13-Jul-2023	5880.00	5813.01	5813.01	5813.00	5813.00	5813.00	5813.00	5	0.29	2	5	100.00
SGBJUN28	GB	13-Jul-2023	5778.28	5820.00	5820.00	5782.00	5783.00	5783.78	5794.79	352	20.40	49	332	94.32
SGBJUN29II	GB	13-Jul-2023	5805.00	5840.00	5840.00	5785.00	5800.00	5800.00	5807.14	120	6.97	20	120	100.00
SGBJUN30	GB	13-Jul-2023	5936.48	5935.00	5999.99	5900.00	5900.00	5915.20	5948.52	100	5.95	29	92	92.00
SGBJUN31I	GB	13-Jul-2023	5877.52	5877.52	5919.00	5875.00	5877.50	5879.44	5879.96	2441	143.53	343	2351	96.31
SGBMAR24	GB	13-Jul-2023	5825.01	5880.00	5920.00	5830.11	5896.00	5896.00	5875.07	27	1.59	11	23	85.19
SGBMAR25	GB	13-Jul-2023	5850.00	5899.90	5899.90	5825.11	5825.44	5825.44	5845.54	11	0.64	4	11	100.00
SGBMAR28X	GB	13-Jul-2023	5800.00	5800.13	5805.00	5800.00	5805.00	5805.00	5802.67	19	1.10	3	19	100.00
SGBMAR30X	GB	13-Jul-2023	5864.41	5850.00	5975.00	5820.02	5850.00	5850.00	5852.26	16	0.94	9	12	75.00
SGBMAR31IV	GB	13-Jul-2023	5977.02	5920.02	6021.00	5920.00	6019.00	6013.84	5995.74	262	15.71	49	184	70.23
SGBMAY25	GB	13-Jul-2023	5850.00	5850.00	5888.99	5850.00	5850.00	5850.00	5857.08	25	1.46	9	25	100.00
SGBMAY26	GB	13-Jul-2023	5800.00	5800.00	5826.00	5800.00	5803.01	5803.01	5810.96	22	1.28	5	22	100.00
SGBMAY28	GB	13-Jul-2023	5777.91	5780.10	5816.00	5780.10	5792.00	5799.26	5799.79	513	29.75	34	394	76.80
SGBMAY29I	GB	13-Jul-2023	5816.03	5821.02	5855.92	5815.05	5835.01	5852.59	5832.18	473	27.59	74	398	84.14
SGBMR29XII	GB	13-Jul-2023	5807.98	5807.98	5843.05	5802.00	5803.00	5802.88	5812.22	216	12.55	32	170	78.70
SGBN28VIII	GB	13-Jul-2023	5849.13	5840.00	5850.00	5806.00	5840.00	5840.00	5828.91	43	2.51	24	33	76.74
SGBNOV23	GB	13-Jul-2023	5898.00	5898.00	5980.00	5898.00	5980.00	5980.00	5907.11	28	1.65	4	25	89.29
SGBNOV24	GB	13-Jul-2023	5845.00	5845.00	5890.00	5822.25	5875.00	5875.00	5869.03	754	44.25	55	743	98.54
SGBNOV25	GB	13-Jul-2023	5873.01	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBNOV258	GB	13-Jul-2023	5859.00	5859.00	5859.00	5859.00	5859.00	5859.00	5859.00	25	1.46	10	25	100.00
SGBNOV26	GB	13-Jul-2023	5775.00	5825.00	5825.00	5803.00	5804.00	5804.00	5805.78	36	2.09	7	36	100.00
SGBNV29VII	GB	13-Jul-2023	5800.00	5824.90	5824.90	5800.00	5805.00	5803.97	5814.86	93	5.41	22	83	89.25
SGBOC28VII	GB	13-Jul-2023	5840.00	5840.00	5945.00	5800.00	5800.00	5811.73	5835.11	42	2.45	21	26	61.90
SGBOCT26	GB	13-Jul-2023	5812.00	5841.00	5841.00	5841.00	5841.00	5841.00	5841.00	19	1.11	1	19	100.00
SGBOCT27	GB	13-Jul-2023	5796.79	5800.00	5820.00	5800.00	5810.00	5810.00	5810.00	55	3.20	8	55	100.00
SGBOCT27VI	GB	13-Jul-2023	5786.21	5786.21	5840.00	5786.21	5800.00	5800.00	5797.97	94	5.45	14	56	59.57
SGBSEP24	GB	13-Jul-2023	5871.00	5875.00	5875.00	5827.00	5868.00	5868.00	5842.47	164	9.58	21	152	92.68
SGBSEP27	GB	13-Jul-2023	5800.00	5848.20	5848.20	5848.20	5848.20	5848.20	5848.20	1	0.06	1	1	100.00
SGBSEP28VI	GB	13-Jul-2023	5841.21	5841.21	5870.00	5815.00	5860.00	5860.00	5842.89	254	14.84	57	209	82.28
SGBSEP29VI	GB	13-Jul-2023	5800.00	5810.00	5835.00	5792.10	5819.00	5803.31	5801.27	3651	211.80	215	3279	89.81
SGIL	BE	13-Jul-2023	211.45	211.45	216.90	206.50	207.80	208.35	210.17	29147	61.26	211	-	-
SGL	EQ	13-Jul-2023	13.90	14.05	14.05	13.20	13.60	13.50	13.63	34647	4.72	245	28365	81.87
SHAH	EQ	13-Jul-2023	3.15	3.20	3.20	3.10	3.15	3.15	3.14	500976	15.74	207	372471	74.35
SHAHALLOYS	EQ	13-Jul-2023	44.55	45.40	45.40	43.10	43.10	43.55	44.25	9009	3.99	237	5184	57.54
SHAILY	EQ	13-Jul-2023	1450.15	1497.00	1497.00	1414.05	1438.20	1425.75	1436.46	3238	46.51	847	1920	59.30
SHAKTIPUMP	EQ	13-Jul-2023	600.65	604.00	607.85	586.00	592.90	591.50	594.98	65194	387.89	5040	32318	49.57
SHALBY	EQ	13-Jul-2023	179.85	181.30	185.30	178.40	179.50	178.85	181.00	337978	611.74	7032	146013	43.20
SHALPAINTS	EQ	13-Jul-2023	154.15	155.00	155.90	151.90	152.40	152.10	154.26	59190	91.31	919	44701	75.52
SHANKARA	EQ	13-Jul-2023	733.15	734.95	751.85	725.05	730.05	730.85	735.37	164350	1208.58	4008	122166	74.33
SHANTI	EQ	13-Jul-2023	16.65	16.70	16.95	16.15	16.50	16.50	16.42	5309	0.87	41	3593	67.68
SHANTIGEAR	EQ	13-Jul-2023	464.00	466.35	479.35	455.30	461.00	462.10	468.97	68096	319.35	5504	23872	35.06
SHARDACROP	EQ	13-Jul-2023	542.60	544.30	554.00	533.00	540.85	539.70	543.26	188588	1024.53	13178	89240	47.32
SHARDAMOTR	EQ	13-Jul-2023	830.15	835.00	839.55	823.55	827.95	826.05	832.97	10736	89.43	1193	6814	63.47
SHAREINDIA	EQ	13-Jul-2023	1245.85	1249.90	1249.90	1201.50	1205.60	1204.20	1217.23	52344	637.15	5339	30662	58.58
SHAREINDIA	W1	13-Jul-2023	765.20	751.05	765.00	750.00	750.20	751.75	759.33	7134	54.17	51	7037	98.64
SHARIABEES	EQ	13-Jul-2023	418.48	426.90	426.90	420.00	421.26	421.18	422.86	2890	12.22	91	2407	83.29
SHEMAROO	BE	13-Jul-2023	153.70	154.00	155.00	146.10	147.40	147.55	151.56	53447	81.01	376	-	-
SHERA	SM	13-Jul-2023	104.80	103.20	103.20	99.00	103.00	99.65	100.49	100000	100.49	28	90000	90.00
SHIGAN	SM	13-Jul-2023	72.00	72.25	72.25	71.00	71.00	71.00	71.37	12000	8.56	7	12000	100.00
SHILPAMED	EQ	13-Jul-2023	301.75	301.75	305.65	296.40	302.50	302.30	301.23	685090	2063.67	11169	313562	45.77
SHIVALIK	EQ	13-Jul-2023	784.95	799.80	799.80	758.05	768.00	762.35	775.80	14649	113.65	1217	9376	64.00
SHIVAMAUTO	EQ	13-Jul-2023	27.00	27.40	27.40	26.10	26.65	26.30	26.73	54313	14.52	386	31683	58.33
SHIVAMILLS	BE	13-Jul-2023	71.70	71.70	73.65	70.10	70.30	70.40	70.69	6615	4.68	127	-	-
SHIVATEX	EQ	13-Jul-2023	120.55	121.95	121.95	117.00	118.60	118.00	119.54	19191	22.94	260	14394	75.00
SHK	EQ	13-Jul-2023	115.90	117.10	117.15	111.10	114.30	114.05	113.75	168720	191.93	2271	109864	65.12
SHOPERSTOP	EQ	13-Jul-2023	825.75	825.75	829.00	811.30	820.90	820.25	819.98	36000	295.19	2908	21694	60.26
SHRADHA	BE	13-Jul-2023	49.25	48.00	49.00	46.80	46.80	46.80	47.50	11092	5.27	129	-	-
SHREDIGCEM	EQ	13-Jul-2023	76.55	76.50	79.30	76.35	79.25	78.95	78.22	619499	484.60	5857	389173	62.82
SHREECEM	EQ	13-Jul-2023	24261.40	24312.00	24511.90	24015.00	24097.45	24152.95	24238.44	32096	7779.57	10781	11465	35.72
SHREEPUSHK	EQ	13-Jul-2023	187.30	188.75	192.90	185.40	189.45	186.85	188.85	34722	65.57	1159	20093	57.87
SHREERAMA	BE	13-Jul-2023	16.35	16.60	16.75	15.55	16.25	16.05	16.29	208550	33.97	419	-	-
SHRENIK	EQ	13-Jul-2023	1.00	1.00	1.05	0.95	1.00	1.00	1.02	1038936	10.61	555	906917	87.29
SHREYANIND	BE	13-Jul-2023	201.35	203.00	208.00	195.50	199.00	198.50	201.37	17446	35.13	313	-	-
SHREYAS	EQ	13-Jul-2023	362.10	360.10	368.90	353.00	364.90	360.65	360.08	109471	394.18	8028	47983	43.83
SHRIPISTON	EQ	13-Jul-2023	2277.95	2391.80	2391.80	2326.00	2335.00	2353.35	2372.61	25972	616.21	1276	19061	73.39
SHRIRAMFIN	EQ	13-Jul-2023	1805.50	1817.50	1829.20	1783.00	1795.00	1789.00	1809.35	1243663	22502.25	58374	656231	52.77
SHRIRAMFIN	YI	13-Jul-2023	1024.94	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	100	1.02	2	100	100.00
SHRIRAMFIN	YL	13-Jul-2023	1030.98	1031.90	1035.00	1031.01	1035.00	1035.00	1033.82	300	3.10	3	300	100.00
SHRIRAMFIN	YO	13-Jul-2023	1000.50	990.10	1001.00	990.10	998.00	998.00	996.15	136	1.35	3	133	97.79
SHRIRAMFIN	YP	13-Jul-2023	1024.65	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	3	100	100.00
SHRIRAMFIN	YR	13-Jul-2023	1067.90	1067.00	1069.70	1067.00	1069.70	1069.70	1067.94	144	1.54	2	144	100.00
SHRIRAMFIN	YV	13-Jul-2023	1005.99	996.00	1016.90	996.00	1013.50	1013.39	1010.71	524	5.30	10	394	75.19
SHRIRAMFIN	YW	13-Jul-2023	1026.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
SHRIRAMFIN	Z4	13-Jul-2023	1001.10	1006.00	1006.00	1002.51	1002.51	1002.51	1002.67	81	0.81	4	81	100.00
SHRIRAMFIN	Z8	13-Jul-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	165	1.80	7	165	100.00
SHRIRAMFIN	ZK	13-Jul-2023	1340.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1	0.01	1	1	100.00
SHRIRAMPPS	EQ	13-Jul-2023	64.50	64.55	66.40	64.55	65.30	65.25	65.47	1419397	929.24	7900	868599	61.19
SHUBHLAXMI	SM	13-Jul-2023	75.50	75.00	75.50	71.75	71.75	72.00	73.14	40000	29.26	29	33000	82.50
SHYAMCENT	EQ	13-Jul-2023	19.30	19.30	19.45	18.95	19.10	19.15	19.17	246879	47.33	974	154527	62.59
SHYAMMETL	EQ	13-Jul-2023	352.40	352.80	356.00	343.30	350.50	348.35	350.43	157258	551.08	4420	68260	43.41
SIDDHIKA	SM	13-Jul-2023	189.95	190.00	194.00	180.45	184.05	184.05	183.20	41000	75.11	35	28000	68.29
SIEMENS	EQ	13-Jul-2023	3828.85	3840.40	3840.40	3704.00	3745.00	3728.35	3774.68	437516	16514.83	47481	226924	51.87
SIGACHI	EQ	13-Jul-2023	300.90	303.80	303.90	295.00	297.85	298.00	300.32	215626	647.57	4707	158729	73.61
SIGIND	BE	13-Jul-2023	47.00	46.50	47.30	44.70	45.15	45.15	45.91	42035	19.30	165	-	-
SIGMA	EQ	13-Jul-2023	363.00	368.00	368.00	344.85	358.00	351.20	352.54	27937	98.49	1830	16574	59.33
SIKKO	BE	13-Jul-2023	58.40	58.45	59.70	57.10	58.70	58.05	58.88	11136	6.56	255	-	-
SIL	BE	13-Jul-2023	24.80	24.60	25.00	23.70	24.00	24.00	24.36	76377	18.60	585	-	-
SILGO	EQ	13-Jul-2023	20.85	20.90	21.15	20.30	20.50	20.55	20.61	38082	7.85	273	18728	49.18
SILINV	EQ	13-Jul-2023	316.50	317.25	322.60	312.00	312.00	314.50	318.86	2438	7.77	96	2103	86.26
SILLYMONKS	EQ	13-Jul-2023	15.10	15.75	15.85	15.00	15.00	15.00	15.71	2943	0.46	23	2773	94.22
SILVER	EQ	13-Jul-2023	72.42	74.71	74.74	74.36	74.61	74.63	74.58	164626	122.79	654	143523	87.18
SILVERBEES	EQ	13-Jul-2023	69.89	71.83	72.24	71.77	72.07	72.15	72.07	4576374	3298.26	7489	3906491	85.36
SILVERETF	EQ	13-Jul-2023	70.78	72.40	73.27	72.10	73.27	73.14	72.86	50641	36.90	212	41709	82.36
SILVERTUC	EQ	13-Jul-2023	378.45	375.50	386.90	375.50	385.00	381.60	378.03	10331	39.05	439	1050	10.16
SIMBHALS	EQ	13-Jul-2023	24.25	24.10	24.50	23.65	23.85	23.80	23.96	37485	8.98	249	21155	56.44
SIMPLEXINF	EQ	13-Jul-2023	30.80	30.85	32.60	30.85	31.20	31.30	31.63	175435	55.49	1035	87914	50.11
SINDHUTRAD	EQ	13-Jul-2023	22.45	22.65	26.25	22.25	24.90	24.55	25.23	675914	170.55	3449	336363	49.76
SINTERCOM	EQ	13-Jul-2023	122.85	122.50	122.50	121.00	121.00	121.00	121.13	7602	9.21	46	7256	95.45
SIRCA	EQ	13-Jul-2023	356.50	360.00	360.00	350.00	352.00	350.55	353.23	64054	226.26	4077	34484	53.84
SIS	EQ	13-Jul-2023	435.80	435.80	444.00	424.05	425.00	425.95	434.78	51033	221.88	4608	25829	50.61
SIYSIL	EQ	13-Jul-2023	566.05	566.00	569.95	554.00	557.45	559.20	561.53	80406	451.50	6107	42298	52.61
SJS	EQ	13-Jul-2023	586.10	591.80	596.05	578.00	582.40	582.10	585.76	204822	1199.77	16015	123961	60.52
SJVN	EQ	13-Jul-2023	47.95	48.20	48.45	45.20	46.00	45.65	46.78	11523923	5391.08	24880	4725530	41.01
SKFINDIA	EQ	13-Jul-2023	5092.95	5169.90	5197.00	5081.25	5145.00	5145.70	5138.62	20935	1075.77	6657	9587	45.79
SKIPPER	EQ	13-Jul-2023	170.60	172.00	172.55	167.10	168.00	167.85	169.94	236918	402.61	4106	142363	60.09
SKMEGGPROD	EQ	13-Jul-2023	220.95	224.60	231.95	221.10	231.95	231.80	230.41	544429	1254.41	4223	254466	46.74
SKP	SM	13-Jul-2023	167.30	165.25	174.70	165.25	168.75	170.85	171.45	26000	44.58	26	17000	65.38
SKYGOLD	BE	13-Jul-2023	270.00	274.00	274.00	262.05	262.05	265.55	268.80	9679	26.02	349	-	-
SMARTLINK	EQ	13-Jul-2023	164.20	166.85	166.85	156.65	159.30	159.50	160.64	27885	44.79	1046	15303	54.88
SMCGLOBAL	EQ	13-Jul-2023	73.50	74.50	74.50	73.25	73.60	73.65	73.76	35806	26.41	372	27693	77.34
SMLISUZU	EQ	13-Jul-2023	1013.55	1020.00	1033.75	991.05	998.00	1000.65	1009.08	25180	254.09	4138	12107	48.08
SMSLIFE	EQ	13-Jul-2023	513.50	516.00	522.00	504.10	507.00	507.15	513.25	2010	10.32	274	1108	55.12
SMSPHARMA	EQ	13-Jul-2023	94.85	95.00	99.95	94.35	97.00	96.85	97.19	244988	238.10	1937	149575	61.05
SNOWMAN	EQ	13-Jul-2023	45.25	45.65	46.90	45.00	45.60	45.55	46.10	1537686	708.93	5705	714704	46.48
SOBHA	EQ	13-Jul-2023	559.05	560.80	574.40	560.80	567.00	565.90	569.66	623516	3551.90	20009	277648	44.53
SOFTTECH	EQ	13-Jul-2023	145.50	148.45	152.00	146.10	148.50	148.15	148.16	7061	10.46	250	5071	71.82
SOLARA	EQ	13-Jul-2023	379.20	379.95	381.75	372.70	376.00	374.55	377.51	50052	188.95	3916	28085	56.11
SOLARINDS	EQ	13-Jul-2023	3603.00	3625.00	3705.00	3625.00	3675.00	3665.40	3674.43	42760	1571.19	9781	19996	46.76
SOLEX	SM	13-Jul-2023	618.25	622.00	648.95	600.00	600.00	601.00	620.44	10400	64.53	26	8000	76.92
SOMANYCERA	EQ	13-Jul-2023	783.55	770.15	771.00	712.00	719.00	715.35	733.52	293771	2154.88	21909	105232	35.82
SOMATEX	BE	13-Jul-2023	26.45	27.00	27.45	26.15	27.00	27.10	27.10	27658	7.50	155	-	-
SONACOMS	EQ	13-Jul-2023	542.85	545.70	550.80	533.00	543.65	542.40	543.83	1612941	8771.59	51605	808982	50.16
SONAMCLOCK	EQ	13-Jul-2023	51.20	51.20	53.00	50.25	51.45	51.40	51.83	6547	3.39	255	3827	58.45
SONATSOFTW	EQ	13-Jul-2023	990.60	997.80	1004.40	984.80	990.00	990.25	992.69	161181	1600.02	9306	63672	39.50
SONUINFRA	SM	13-Jul-2023	42.45	43.90	43.90	39.70	43.50	43.20	42.51	12000	5.10	4	9000	75.00
SOTAC	SM	13-Jul-2023	118.00	116.00	116.00	115.00	115.00	115.00	115.33	3600	4.15	3	3600	100.00
SOTL	EQ	13-Jul-2023	291.90	293.80	299.80	291.35	293.25	293.60	295.03	67427	198.93	3482	33653	49.91
SOUTHBANK	EQ	13-Jul-2023	22.90	23.05	23.70	21.85	22.50	22.35	22.90	97631485	22353.02	43379	24019087	24.60
SOUTHWEST	BE	13-Jul-2023	145.00	144.00	152.00	138.05	138.20	139.85	144.73	19384	28.05	164	-	-
SPAL	EQ	13-Jul-2023	452.60	465.85	475.00	457.85	462.00	465.05	463.91	52458	243.36	5062	34438	65.65
SPANDANA	EQ	13-Jul-2023	759.30	763.80	765.00	715.25	720.00	718.85	733.93	147836	1085.01	12500	72083	48.76
SPARC	EQ	13-Jul-2023	229.85	230.55	232.55	220.05	222.75	221.00	224.95	692543	1557.90	11652	240919	34.79
SPCENET	EQ	13-Jul-2023	16.90	17.35	17.70	17.35	17.70	17.70	17.69	3592637	635.51	1138	2007877	55.89
SPECIALITY	EQ	13-Jul-2023	225.05	227.00	227.40	219.95	222.50	222.35	223.55	82185	183.73	2134	37520	45.65
SPECTRUM	SM	13-Jul-2023	860.00	820.05	879.95	817.00	817.00	818.55	837.85	3000	25.14	5	2000	66.67
SPECTSTM	SM	13-Jul-2023	154.50	163.00	168.85	150.00	151.95	151.45	159.17	288000	458.40	338	178400	61.94
SPENCERS	EQ	13-Jul-2023	61.70	61.70	62.15	60.55	61.25	60.80	61.34	142487	87.40	1450	100409	70.47
SPENTEX	BZ	13-Jul-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	414	0.01	4	-	-
SPIC	EQ	13-Jul-2023	68.40	68.90	70.30	67.60	68.35	68.35	69.12	1265496	874.66	5717	507748	40.12
SPLIL	EQ	13-Jul-2023	66.60	65.65	67.95	64.50	65.00	64.80	66.37	49996	33.18	632	31820	63.65
SPLPETRO	EQ	13-Jul-2023	428.45	428.45	437.95	428.00	437.05	436.10	434.19	195542	849.02	10806	113208	57.89
SPORTKING	EQ	13-Jul-2023	840.35	844.85	860.00	827.05	837.50	838.90	845.51	12792	108.16	1962	6799	53.15
SPRL	SM	13-Jul-2023	86.00	82.75	82.75	82.75	82.75	82.75	82.75	1600	1.32	1	1600	100.00
SREEL	EQ	13-Jul-2023	205.10	206.00	207.95	201.00	202.75	201.60	203.89	13804	28.15	962	7901	57.24
SREIBNPNCD	NV	13-Jul-2023	134.00	134.00	134.00	134.00	134.00	134.00	134.00	70	0.09	2	70	100.00
SREIBNPNCD	YA	13-Jul-2023	125.00	150.00	150.00	150.00	150.00	150.00	150.00	1	0.00	1	1	100.00
SREINFRA	BE	13-Jul-2023	2.00	2.05	2.10	1.95	2.00	2.05	2.02	208311	4.21	164	-	-
SRF	EQ	13-Jul-2023	2210.20	2230.80	2230.80	2160.00	2173.90	2173.45	2192.07	1174350	25742.59	66905	754801	64.27
SRHHYPOLTD	EQ	13-Jul-2023	769.75	780.00	795.85	745.00	753.00	754.90	769.49	85598	658.67	8079	39270	45.88
SRIVASAVI	SM	13-Jul-2023	109.45	110.00	112.00	104.00	104.00	104.00	107.65	108000	116.26	31	78000	72.22
SRPL	BE	13-Jul-2023	3.05	2.90	2.90	2.90	2.90	2.90	2.90	350899	10.18	263	-	-
SSINFRA	ST	13-Jul-2023	6.25	6.00	6.00	6.00	6.00	6.00	6.00	3000	0.18	1	3000	100.00
SSWL	EQ	13-Jul-2023	197.60	199.40	204.80	190.75	193.50	192.80	198.19	1063902	2108.60	13192	420423	39.52
STAR	EQ	13-Jul-2023	442.90	446.80	446.85	433.00	433.25	433.85	437.39	302597	1323.53	12125	131739	43.54
STARCEMENT	EQ	13-Jul-2023	144.45	146.25	146.75	141.20	144.00	143.20	143.96	352269	507.12	5716	184470	52.37
STARHEALTH	EQ	13-Jul-2023	631.20	636.80	641.70	630.00	635.00	637.10	636.23	1216660	7740.70	24393	879221	72.27
STARPAPER	EQ	13-Jul-2023	171.05	171.05	173.20	169.00	169.00	169.85	171.00	40246	68.82	800	28919	71.86
STARTECK	EQ	13-Jul-2023	153.75	153.75	156.90	148.20	150.00	152.10	154.80	7767	12.02	132	1379	17.75
STCINDIA	EQ	13-Jul-2023	79.10	79.45	81.70	77.35	78.95	78.75	79.54	85737	68.20	1165	31765	37.05
STEELCAS	EQ	13-Jul-2023	479.35	486.55	489.45	481.30	488.00	484.65	485.56	8672	42.11	855	5048	58.21
STEELCITY	EQ	13-Jul-2023	63.15	63.65	63.70	62.05	62.05	62.25	62.70	8459	5.30	155	6205	73.35
STEELXIND	EQ	13-Jul-2023	14.60	14.65	14.75	14.30	14.45	14.45	14.55	1779580	258.99	1635	950892	53.43
STEL	EQ	13-Jul-2023	159.00	159.00	168.35	157.05	157.25	157.65	163.10	33897	55.29	1045	21114	62.29
STERTOOLS	EQ	13-Jul-2023	361.80	360.00	368.00	358.00	363.80	363.20	362.76	54477	197.62	3530	25133	46.14
STLTECH	EQ	13-Jul-2023	150.05	150.35	150.35	147.10	148.20	147.75	148.91	601499	895.67	6987	346759	57.65
STOVEKRAFT	EQ	13-Jul-2023	453.50	456.40	458.70	442.00	444.00	446.20	451.10	207341	935.31	9972	110885	53.48
STYLAMIND	EQ	13-Jul-2023	1518.05	1576.95	1576.95	1480.00	1496.00	1498.70	1522.56	35716	543.80	6353	12162	34.05
STYRENIX	EQ	13-Jul-2023	1179.55	1184.95	1206.95	1163.20	1182.00	1167.00	1189.96	32447	386.11	5110	18337	56.51
SUBEXLTD	EQ	13-Jul-2023	28.35	28.50	29.00	28.05	28.10	28.25	28.53	2374735	677.43	4316	1027900	43.28
SUBROS	EQ	13-Jul-2023	444.05	451.95	455.00	445.00	448.00	447.25	448.83	122242	548.66	9452	44247	36.20
SUDARSCHEM	EQ	13-Jul-2023	485.65	489.30	497.55	475.00	483.00	485.95	487.08	175014	852.46	7365	103063	58.89
SUKHJITS	EQ	13-Jul-2023	420.25	422.10	429.00	416.20	421.95	420.15	420.94	7327	30.84	542	3610	49.27
SULA	EQ	13-Jul-2023	491.90	493.95	497.50	474.00	482.50	480.50	485.01	511717	2481.86	15004	200955	39.27
SUMEETINDS	BE	13-Jul-2023	2.60	2.70	2.70	2.70	2.70	2.70	2.70	50523	1.36	67	-	-
SUMICHEM	EQ	13-Jul-2023	415.45	417.90	425.50	414.05	419.00	417.60	420.15	270910	1138.23	10654	131395	48.50
SUMIT	BE	13-Jul-2023	32.20	31.05	32.85	31.00	31.00	31.00	31.32	30205	9.46	102	-	-
SUMMITSEC	EQ	13-Jul-2023	801.20	806.00	818.00	795.50	800.05	800.75	805.72	12271	98.87	885	9182	74.83
SUNCLAYLTD	EQ	13-Jul-2023	4835.50	4860.00	4901.00	4845.00	4892.30	4888.95	4880.07	8174	398.90	1390	6622	81.01
SUNCLAYLTD	P1	13-Jul-2023	10.10	10.10	10.20	10.05	10.20	10.15	10.12	78649	7.96	42	78080	99.28
SUNDARAM	EQ	13-Jul-2023	2.20	2.25	2.25	2.20	2.20	2.20	2.21	374836	8.28	221	246055	65.64
SUNDARMFIN	EQ	13-Jul-2023	2625.10	2625.10	2646.20	2550.05	2551.50	2565.35	2599.67	24011	624.21	5097	13202	54.98
SUNDARMHLD	EQ	13-Jul-2023	100.40	101.00	103.80	98.00	98.65	98.40	101.13	237261	239.95	2581	129603	54.62
SUNDRMBRAK	EQ	13-Jul-2023	413.35	413.75	427.55	401.45	401.45	405.45	415.29	11041	45.85	599	7424	67.24
SUNDRMFAST	EQ	13-Jul-2023	1232.05	1234.40	1262.00	1216.05	1233.00	1227.05	1237.04	54374	672.63	5816	24378	44.83
SUNFLAG	EQ	13-Jul-2023	215.75	215.00	218.50	193.30	202.90	201.55	209.54	2962175	6206.83	27348	925616	31.25
SUNPHARMA	EQ	13-Jul-2023	1078.75	1081.90	1081.90	1071.70	1075.00	1075.65	1076.03	1541690	16589.00	70714	984274	63.84
SUNTECK	EQ	13-Jul-2023	330.20	332.85	358.00	330.70	334.90	334.55	347.86	4307926	14985.50	69240	591323	13.73
SUNTV	EQ	13-Jul-2023	488.90	488.90	498.40	480.10	484.00	481.65	490.94	1754858	8615.39	49010	728515	41.51
SUPERHOUSE	EQ	13-Jul-2023	210.40	210.40	213.40	208.10	208.50	208.60	210.82	11934	25.16	686	7863	65.89
SUPERSPIN	EQ	13-Jul-2023	6.85	7.05	7.05	6.50	6.70	6.65	6.75	66546	4.49	253	53091	79.78
SUPRAJIT	EQ	13-Jul-2023	432.35	434.00	436.25	421.10	429.90	423.55	430.06	129026	554.89	9024	63969	49.58
SUPREMEIND	EQ	13-Jul-2023	3237.40	3225.00	3414.00	3225.00	3370.60	3375.90	3375.52	217440	7339.73	34353	96248	44.26
SUPREMEINF	BE	13-Jul-2023	23.00	23.90	24.15	23.00	23.00	23.05	23.53	11213	2.64	52	-	-
SUPRIYA	EQ	13-Jul-2023	242.25	243.85	244.35	236.55	238.45	238.40	239.81	119009	285.39	4814	57742	48.52
SURANASOL	EQ	13-Jul-2023	20.50	20.95	22.50	20.50	21.55	21.40	21.75	253649	55.17	2035	131777	51.95
SURANAT&P	EQ	13-Jul-2023	9.15	9.30	9.30	8.85	9.00	9.00	9.04	55218	4.99	277	40381	73.13
SURANI	SM	13-Jul-2023	217.00	217.10	222.00	206.15	207.00	209.05	214.83	28000	60.15	14	20000	71.43
SURYALAXMI	EQ	13-Jul-2023	58.95	58.95	59.45	58.25	58.90	58.80	58.95	7184	4.23	92	6433	89.55
SURYAROSNI	EQ	13-Jul-2023	800.60	801.55	806.00	783.00	791.00	787.50	791.36	193208	1528.96	10854	96673	50.04
SURYODAY	EQ	13-Jul-2023	177.90	179.25	181.95	171.05	173.90	172.60	176.56	706586	1247.54	9681	330263	46.74
SUTLEJTEX	EQ	13-Jul-2023	48.10	48.50	48.85	47.65	47.75	47.75	48.30	99018	47.82	699	66691	67.35
SUULD	BE	13-Jul-2023	9.25	9.25	9.50	9.00	9.00	9.10	9.11	90009	8.20	403	-	-
SUVEN	EQ	13-Jul-2023	62.70	62.70	63.50	59.60	61.00	60.95	61.43	372279	228.69	2691	206364	55.43
SUVENPHAR	EQ	13-Jul-2023	486.75	487.50	487.90	485.00	485.60	485.65	485.46	565037	2743.04	4420	520636	92.14
SUVIDHAA	EQ	13-Jul-2023	3.90	3.95	3.95	3.90	3.95	3.90	3.92	33829	1.33	151	17642	52.15
SUZLON	EQ	13-Jul-2023	18.00	18.15	18.35	17.45	17.60	17.55	17.85	149133001	26625.11	87179	59270006	39.74
SVLL	EQ	13-Jul-2023	181.25	182.95	182.95	178.65	180.95	180.95	181.04	223	0.40	21	128	57.40
SVPGLOB	BE	13-Jul-2023	10.50	10.70	10.70	10.15	10.45	10.25	10.33	102458	10.59	213	-	-
SWANENERGY	EQ	13-Jul-2023	230.00	231.25	231.40	225.50	227.00	227.45	228.27	481591	1099.35	9010	143533	29.80
SWARAJ	SM	13-Jul-2023	92.80	94.00	97.40	92.50	92.50	92.50	95.65	128000	122.43	30	96000	75.00
SWARAJENG	EQ	13-Jul-2023	2076.05	2095.00	2095.00	2040.75	2063.50	2057.95	2068.23	11087	229.30	2847	5384	48.56
SWASTIK	SM	13-Jul-2023	113.85	114.00	117.90	110.60	112.00	112.10	114.56	70800	81.11	57	55200	77.97
SWELECTES	EQ	13-Jul-2023	459.75	463.00	483.50	452.95	459.00	458.75	466.95	95004	443.62	2712	52835	55.61
SWSOLAR	EQ	13-Jul-2023	286.55	289.00	294.25	286.20	291.00	291.85	290.88	1797164	5227.67	21435	558679	31.09
SYMPHONY	EQ	13-Jul-2023	881.50	882.10	886.00	875.05	878.00	878.25	882.41	333155	2939.80	3245	317033	95.16
SYNCOMF	EQ	13-Jul-2023	7.30	7.25	7.40	7.10	7.20	7.10	7.23	1075191	77.74	2626	738459	68.68
SYNGENE	EQ	13-Jul-2023	780.45	787.00	787.00	765.15	770.00	767.40	775.39	583847	4527.08	23156	213887	36.63
SYNOPTICS	ST	13-Jul-2023	237.00	238.00	238.00	226.10	226.10	226.10	230.77	1018200	2349.71	720	1018200	100.00
SYRMA	EQ	13-Jul-2023	483.80	487.00	511.85	477.00	480.70	482.75	493.92	2109644	10419.92	43156	865731	41.04
SYSTANGO	SM	13-Jul-2023	233.10	237.00	238.00	232.10	233.50	233.50	234.76	41600	97.66	26	30400	73.08
TAINWALCHM	EQ	13-Jul-2023	122.60	122.20	124.40	121.50	122.00	122.00	122.77	7182	8.82	257	4567	63.59
TAJGVK	EQ	13-Jul-2023	263.45	263.95	269.90	255.80	265.00	260.00	263.88	284237	750.04	9686	119998	42.22
TAKE	EQ	13-Jul-2023	16.80	16.85	16.90	16.45	16.60	16.55	16.68	144290	24.07	723	123708	85.74
TALBROAUTO	EQ	13-Jul-2023	803.25	808.80	822.55	781.90	799.90	804.25	807.06	145927	1177.72	11465	43819	30.03
TANLA	EQ	13-Jul-2023	1026.95	1035.00	1142.25	1028.05	1090.00	1074.10	1101.92	7835232	86338.25	192647	1066509	13.61
TANTIACONS	BZ	13-Jul-2023	16.85	17.00	17.65	16.10	16.45	16.45	17.15	44524	7.64	130	-	-
TAPIFRUIT	SM	13-Jul-2023	191.50	191.50	191.50	191.50	191.50	191.50	191.50	1500	2.87	1	1500	100.00
TARACHAND	SM	13-Jul-2023	86.50	82.20	89.50	82.10	89.50	89.50	84.84	14000	11.88	7	12000	85.71
TARAPUR	BE	13-Jul-2023	4.35	4.30	4.55	4.30	4.50	4.50	4.43	17178	0.76	57	-	-
TARC	EQ	13-Jul-2023	63.70	64.10	66.15	63.55	64.35	64.30	64.89	1100687	714.27	4218	487121	44.26
TARMAT	EQ	13-Jul-2023	66.75	66.45	67.65	62.10	62.45	62.50	63.74	157801	100.58	1179	122243	77.47
TARSONS	EQ	13-Jul-2023	636.85	642.00	646.40	606.25	615.00	610.65	624.71	127321	795.39	10161	52060	40.89
TASTYBITE	EQ	13-Jul-2023	13632.30	13567.10	13750.00	13525.00	13600.00	13602.75	13615.80	1569	213.63	468	1133	72.21
TATACAPHSG	N4	13-Jul-2023	1016.49	1003.01	1003.01	1001.00	1002.00	1002.00	1001.66	110	1.10	7	100	90.91
TATACAPHSG	N6	13-Jul-2023	1040.00	1040.00	1043.99	1040.00	1043.99	1043.99	1042.30	118	1.23	2	118	100.00
TATACAPHSG	NA	13-Jul-2023	1062.90	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	152	1.60	5	152	100.00
TATACHEM	EQ	13-Jul-2023	983.45	987.40	990.50	971.40	978.00	977.00	982.31	908833	8927.52	30320	511861	56.32
TATACOFFEE	EQ	13-Jul-2023	244.25	245.35	246.05	240.00	241.55	240.75	243.76	403229	982.92	4922	228445	56.65
TATACOMM	EQ	13-Jul-2023	1609.15	1612.00	1617.60	1564.05	1594.00	1584.40	1594.92	1228718	19597.10	42567	616684	50.19
TATACONSUM	EQ	13-Jul-2023	843.25	847.00	849.00	835.20	837.00	837.35	842.65	985928	8307.96	33034	497955	50.51
TATAELXSI	EQ	13-Jul-2023	7431.25	7431.25	7593.70	7431.00	7550.00	7568.05	7536.91	192087	14477.42	29016	75198	39.15
TATAINVEST	EQ	13-Jul-2023	2349.80	2369.90	2378.95	2319.05	2334.95	2326.75	2347.83	31518	739.99	5742	13619	43.21
TATAMETALI	EQ	13-Jul-2023	820.95	823.05	834.45	817.00	824.40	824.35	827.94	110099	911.55	6461	44570	40.48
TATAMOTORS	EQ	13-Jul-2023	621.45	625.00	626.50	615.50	623.35	620.65	622.04	9689708	60274.23	175194	3387241	34.96
TATAMTRDVR	EQ	13-Jul-2023	336.60	337.00	342.70	332.60	338.20	336.25	339.48	2941226	9984.93	39522	1497730	50.92
TATAPOWER	EQ	13-Jul-2023	226.30	227.00	227.20	220.90	222.20	221.85	223.95	9389403	21027.18	83679	5179977	55.17
TATASTEEL	EQ	13-Jul-2023	114.70	116.00	116.95	114.50	114.95	114.85	115.73	44847814	51900.14	161649	23117986	51.55
TATASTLLP	EQ	13-Jul-2023	697.95	701.45	711.30	696.00	703.90	702.65	703.75	46774	329.17	2890	15365	32.85
TATVA	EQ	13-Jul-2023	1756.75	1756.75	1775.00	1690.05	1698.95	1697.25	1709.13	38949	665.69	6414	20663	53.05
TBZ	EQ	13-Jul-2023	86.75	86.75	87.50	84.00	85.00	84.65	85.82	249709	214.30	2678	124265	49.76
TCFSL	ND	13-Jul-2023	1068.02	1066.00	1068.00	1066.00	1067.50	1067.83	1067.42	742	7.92	21	657	88.54
TCFSL	NF	13-Jul-2023	1119.90	1121.00	1121.90	1116.20	1116.25	1116.25	1116.30	177	1.98	8	121	68.36
TCFSL	NJ	13-Jul-2023	1072.41	1075.99	1075.99	1074.75	1074.75	1075.32	1075.32	210	2.26	4	105	50.00
TCFSL	NL	13-Jul-2023	1087.69	1096.80	1097.00	1088.11	1088.11	1088.11	1095.38	940	10.30	35	792	84.26
TCI	EQ	13-Jul-2023	730.85	731.00	737.95	730.15	735.00	735.30	733.88	27834	204.27	2616	16551	59.46
TCIEXP	EQ	13-Jul-2023	1521.70	1515.05	1541.00	1515.05	1520.00	1521.15	1529.61	12605	192.81	2628	6607	52.42
TCNSBRANDS	EQ	13-Jul-2023	416.35	417.15	419.35	413.95	415.35	415.70	415.95	71518	297.48	2868	49913	69.79
TCPLPACK	EQ	13-Jul-2023	1540.85	1570.00	1645.00	1550.05	1596.00	1582.65	1611.92	84617	1363.96	10801	30767	36.36
TCS	EQ	13-Jul-2023	3259.90	3284.00	3367.45	3272.75	3344.50	3340.55	3338.97	4585146	153096.71	245158	2061479	44.96
TDPOWERSYS	EQ	13-Jul-2023	252.30	254.65	255.80	247.40	250.00	249.30	250.01	767977	1920.03	15052	435011	56.64
TEAMLEASE	EQ	13-Jul-2023	2407.20	2419.90	2429.00	2367.05	2400.00	2393.60	2409.57	10781	259.78	3490	5102	47.32
TECH	EQ	13-Jul-2023	29.88	30.99	30.99	29.89	30.16	30.51	30.46	16627	5.06	233	11327	68.12
TECHIN	EQ	13-Jul-2023	9.75	10.00	10.00	9.60	9.75	9.60	9.70	3641	0.35	65	3004	82.50
TECHM	EQ	13-Jul-2023	1159.40	1159.40	1191.90	1153.50	1181.45	1175.25	1179.36	3215610	37923.58	109486	1427924	44.41
TECHNOE	EQ	13-Jul-2023	415.35	425.65	435.00	411.35	422.00	420.15	425.83	243519	1036.98	12176	113051	46.42
TECILCHEM	BE	13-Jul-2023	19.45	19.50	20.40	18.60	19.00	19.05	19.15	1710	0.33	24	-	-
TEGA	EQ	13-Jul-2023	1032.40	1032.40	1045.00	1021.00	1021.00	1027.55	1033.02	32928	340.15	5457	15533	47.17
TEJASNET	EQ	13-Jul-2023	737.30	742.00	864.15	739.00	821.85	820.15	823.15	10946162	90103.80	214541	1367122	12.49
TEMBO	BE	13-Jul-2023	236.30	236.00	236.00	227.30	233.00	231.65	231.09	11969	27.66	171	-	-
TERASOFT	BE	13-Jul-2023	46.85	48.40	48.40	45.60	46.20	46.50	46.58	9214	4.29	110	-	-
TEXINFRA	EQ	13-Jul-2023	63.15	63.55	64.35	60.20	60.85	60.85	62.04	115982	71.96	1339	68540	59.10
TEXMOPIPES	EQ	13-Jul-2023	56.50	56.50	58.30	56.10	56.70	56.30	56.94	60361	34.37	1194	25272	41.87
TEXRAIL	EQ	13-Jul-2023	80.50	81.15	83.70	79.15	79.75	79.65	81.65	4089586	3339.26	17134	1507358	36.86
TFCILTD	EQ	13-Jul-2023	80.30	81.40	81.50	76.55	77.70	77.70	78.79	924081	728.08	5387	510409	55.23
TFL	EQ	13-Jul-2023	10.50	10.55	10.55	10.00	10.00	10.15	10.27	22344	2.29	188	17864	79.95
TGBHOTELS	BE	13-Jul-2023	9.60	9.60	9.85	9.60	9.60	9.70	9.70	24020	2.33	80	-	-
THANGAMAYL	EQ	13-Jul-2023	1673.30	1685.00	1698.95	1625.10	1650.00	1639.05	1669.19	24822	414.33	3985	14872	59.91
THEINVEST	BE	13-Jul-2023	81.20	79.65	81.60	79.65	80.95	80.95	79.87	2108	1.68	21	-	-
THEJO	SM	13-Jul-2023	1717.90	1725.00	1740.00	1710.00	1736.00	1723.00	1724.90	1500	25.87	10	1500	100.00
THEMISMED	EQ	13-Jul-2023	1457.40	1461.40	1585.00	1428.05	1512.75	1543.70	1518.47	24546	372.72	3389	10505	42.80
THERMAX	EQ	13-Jul-2023	2309.10	2316.30	2339.50	2309.10	2334.00	2335.15	2325.16	31298	727.73	4118	19919	63.64
THOMASCOOK	EQ	13-Jul-2023	76.60	76.70	81.40	76.50	78.70	78.70	79.72	1628808	1298.47	8608	700882	43.03
THOMASCOTT	BE	13-Jul-2023	65.75	66.00	67.20	65.90	65.90	65.90	66.32	2656	1.76	34	-	-
THYROCARE	EQ	13-Jul-2023	528.30	530.00	534.90	519.05	519.50	520.05	526.26	60306	317.37	5160	26442	43.85
TI	EQ	13-Jul-2023	151.20	153.20	155.90	151.30	153.50	152.80	153.68	464626	714.04	5717	266144	57.28
TIDEWATER	EQ	13-Jul-2023	1069.85	1077.00	1083.70	1039.00	1055.00	1047.60	1058.62	39308	416.12	5214	21396	54.43
TIIL	EQ	13-Jul-2023	1617.85	1625.95	1649.85	1601.05	1634.55	1623.75	1630.84	23928	390.23	5095	8356	34.92
TIINDIA	EQ	13-Jul-2023	3282.50	3314.95	3385.90	3208.00	3221.35	3228.90	3286.02	165027	5422.81	20644	80202	48.60
TIJARIA	BE	13-Jul-2023	6.00	6.15	6.25	5.80	6.15	6.15	6.04	3865	0.23	21	-	-
TIL	BZ	13-Jul-2023	140.30	147.30	147.30	147.30	147.30	147.30	147.30	7422	10.93	27	-	-
TIMESCAN	SM	13-Jul-2023	151.55	158.00	159.10	158.00	159.00	158.70	158.65	9000	14.28	9	9000	100.00
TIMESGTY	EQ	13-Jul-2023	57.85	57.00	58.65	54.20	55.30	55.10	55.93	7778	4.35	244	5848	75.19
TIMETECHNO	EQ	13-Jul-2023	133.80	134.50	136.30	132.10	132.55	132.90	134.35	2982483	4006.96	15679	1166185	39.10
TIMKEN	EQ	13-Jul-2023	3448.80	3469.50	3487.40	3417.40	3467.00	3469.85	3456.63	77474	2677.99	8334	47945	61.89
TINPLATE	EQ	13-Jul-2023	342.45	344.15	349.00	342.00	343.00	343.30	345.71	178335	616.52	6195	76030	42.63
TIPSFILMS	EQ	13-Jul-2023	496.95	499.85	507.95	476.20	477.00	479.30	490.97	6686	32.83	764	3745	56.01
TIPSINDLTD	EQ	13-Jul-2023	271.75	271.20	274.95	264.95	266.80	266.25	269.42	126355	340.42	9011	56087	44.39
TIRUMALCHM	EQ	13-Jul-2023	192.05	192.35	194.50	187.55	190.60	189.90	191.35	406782	778.39	5521	210904	51.85
TIRUPATIFL	BE	13-Jul-2023	7.15	7.30	7.30	7.10	7.25	7.20	7.20	349967	25.21	725	-	-
TITAGARH	EQ	13-Jul-2023	521.95	524.20	543.00	516.15	531.95	530.30	529.06	937715	4961.10	31842	503929	53.74
TITAN	EQ	13-Jul-2023	3096.50	3113.95	3114.60	3079.30	3090.00	3084.75	3096.73	932018	28862.05	73745	652892	70.05
TMB	EQ	13-Jul-2023	432.35	435.00	435.00	418.55	425.05	425.80	428.87	137980	591.75	8177	91685	66.45
TNIDETF	EQ	13-Jul-2023	60.34	60.26	61.42	60.26	61.30	60.98	61.17	45639	27.92	391	31569	69.17
TNPETRO	EQ	13-Jul-2023	82.25	82.90	83.80	79.95	80.20	80.25	81.96	222475	182.35	2984	106016	47.65
TNPL	EQ	13-Jul-2023	211.00	212.80	212.80	207.30	208.15	207.75	208.94	244581	511.02	3793	164521	67.27
TNTELE	BE	13-Jul-2023	6.00	6.20	6.25	5.90	5.95	6.00	6.04	20564	1.24	67	-	-
TOKYOPLAST	EQ	13-Jul-2023	93.25	94.00	94.40	92.80	93.50	93.45	93.48	4542	4.25	101	3641	80.16
TORNTPHARM	EQ	13-Jul-2023	1930.00	1938.00	1942.70	1919.10	1934.60	1930.35	1935.03	83865	1622.81	10475	48986	58.41
TORNTPOWER	EQ	13-Jul-2023	625.85	626.90	628.95	607.75	614.50	612.10	616.59	339317	2092.20	18499	135640	39.97
TOTAL	BE	13-Jul-2023	143.85	150.35	150.35	141.25	144.40	141.50	144.23	18901	27.26	165	-	-
TOUCHWOOD	BE	13-Jul-2023	158.50	158.50	158.50	153.00	153.50	153.50	156.47	347	0.54	13	-	-
TPLPLASTEH	BE	13-Jul-2023	43.65	45.00	45.50	43.00	43.80	43.75	44.71	109850	49.12	275	-	-
TRACXN	EQ	13-Jul-2023	92.90	93.60	95.10	89.60	90.20	90.15	92.79	898728	833.95	5997	329005	36.61
TREEHOUSE	EQ	13-Jul-2023	16.75	16.80	17.30	16.25	17.25	16.95	16.72	22016	3.68	204	15147	68.80
TREJHARA	BE	13-Jul-2023	68.30	69.00	70.70	66.50	68.45	67.00	68.71	57927	39.80	205	-	-
TRENT	EQ	13-Jul-2023	1687.95	1690.95	1708.00	1658.80	1667.70	1666.00	1677.14	270100	4529.96	24535	122051	45.19
TRF	EQ	13-Jul-2023	176.10	179.10	187.80	177.50	179.50	180.10	181.47	387772	703.70	5408	138505	35.72
TRIDENT	EQ	13-Jul-2023	33.25	33.35	33.40	32.60	32.70	32.70	32.99	5378628	1774.21	22583	2746302	51.06
TRIDHYA	ST	13-Jul-2023	42.00	42.00	44.10	39.90	44.10	44.10	42.20	2952000	1245.73	638	2943000	99.70
TRIGYN	EQ	13-Jul-2023	107.95	108.70	129.50	107.70	129.50	129.50	124.46	5506365	6853.14	37414	1252181	22.74
TRIL	EQ	13-Jul-2023	101.00	101.20	111.65	101.05	110.60	109.30	108.14	5232143	5658.29	34166	1625991	31.08
TRITURBINE	EQ	13-Jul-2023	394.45	397.90	405.25	396.00	403.20	402.25	401.65	876043	3518.66	43614	361173	41.23
TRIVENI	EQ	13-Jul-2023	276.60	278.00	286.60	277.10	278.80	278.65	281.61	1258626	3544.46	20896	479023	38.06
TRU	EQ	13-Jul-2023	45.85	46.40	52.45	46.00	51.60	51.80	49.47	5005689	2476.33	8707	1632329	32.61
TTKHLTCARE	EQ	13-Jul-2023	1322.50	1325.00	1347.30	1304.00	1308.85	1309.10	1317.62	34766	458.09	4572	15370	44.21
TTKPRESTIG	EQ	13-Jul-2023	752.60	756.60	769.90	750.10	761.00	761.05	761.36	1063836	8099.61	8145	989412	93.00
TTL	EQ	13-Jul-2023	74.50	75.75	75.75	72.60	73.00	73.10	73.67	13293	9.79	404	10347	77.84
TTML	EQ	13-Jul-2023	74.10	74.45	76.55	72.30	73.00	73.00	74.68	4272718	3190.96	18688	1289008	30.17
TV18BRDCST	EQ	13-Jul-2023	39.70	39.95	39.95	38.05	38.25	38.25	38.85	6274243	2437.53	11054	2809279	44.77
TVSELECT	EQ	13-Jul-2023	408.95	411.40	419.40	395.40	401.00	399.85	406.62	175179	712.31	9213	64050	36.56
TVSMOTOR	EQ	13-Jul-2023	1338.65	1339.00	1348.00	1325.35	1334.00	1329.75	1337.01	841814	11255.12	27275	435208	51.70
TVSSRICHAK	EQ	13-Jul-2023	3112.90	3129.95	3129.95	3000.00	3034.90	3030.20	3066.41	10124	310.44	1613	6115	60.40
TVTODAY	EQ	13-Jul-2023	198.85	200.00	200.45	196.40	197.00	196.90	198.42	71052	140.98	2166	44357	62.43
UBL	EQ	13-Jul-2023	1485.70	1489.00	1508.50	1486.70	1500.05	1501.25	1498.12	175494	2629.11	12578	78043	44.47
UCALFUEL	EQ	13-Jul-2023	127.45	127.35	132.55	126.55	128.50	127.85	129.87	48751	63.32	1221	20317	41.68
UCOBANK	EQ	13-Jul-2023	28.85	29.05	29.60	27.75	27.90	27.90	28.55	14402595	4111.35	31785	4833145	33.56
UDAICEMENT	EQ	13-Jul-2023	25.75	25.75	26.60	25.15	25.55	25.45	25.94	764914	198.43	2533	448338	58.61
UFLEX	EQ	13-Jul-2023	426.85	429.50	436.10	425.75	430.00	428.35	431.55	75741	326.86	3924	32061	42.33
UFO	EQ	13-Jul-2023	79.00	79.10	84.50	79.10	83.00	82.15	82.37	578438	476.44	4487	310102	53.61
UGARSUGAR	EQ	13-Jul-2023	125.00	125.75	125.90	123.65	124.40	124.50	124.71	379119	472.81	4238	166811	44.00
UGROCAP	EQ	13-Jul-2023	223.25	224.75	232.85	222.00	224.80	223.90	226.93	225599	511.95	4858	86283	38.25
UGROCAP	N1	13-Jul-2023	329.95	329.95	330.00	325.80	330.00	330.00	329.85	32	0.11	4	31	96.88
UGROCAP	N7	13-Jul-2023	1001.50	1000.00	1000.00	992.00	999.00	999.00	998.63	105	1.05	10	100	95.24
UJAAS	BE	13-Jul-2023	2.15	2.20	2.20	2.10	2.10	2.15	2.16	224003	4.84	239	-	-
UJJIVAN	EQ	13-Jul-2023	417.15	417.15	429.00	407.55	413.90	411.75	419.99	748957	3145.58	18614	348289	46.50
UJJIVANSFB	EQ	13-Jul-2023	42.60	42.70	43.30	41.35	41.85	41.55	42.26	11783284	4980.01	27446	4285517	36.37
ULTRACEMCO	EQ	13-Jul-2023	8220.50	8268.00	8350.00	8206.50	8275.00	8234.00	8281.77	272841	22596.07	37508	170556	62.51
UMA	SM	13-Jul-2023	28.80	28.50	28.75	28.50	28.60	28.60	28.61	16000	4.58	4	16000	100.00
UMAEXPORTS	BE	13-Jul-2023	53.65	53.65	54.20	52.60	52.85	52.80	53.20	32234	17.15	528	-	-
UMANGDAIRY	EQ	13-Jul-2023	59.90	60.00	60.55	59.75	59.75	60.00	60.15	7983	4.80	117	5388	67.49
UMESLTD	EQ	13-Jul-2023	3.30	3.40	3.50	3.25	3.45	3.45	3.39	30940	1.05	162	19628	63.44
UNICHEMLAB	EQ	13-Jul-2023	381.65	381.50	382.10	376.25	379.55	379.10	379.22	86028	326.24	2223	55845	64.91
UNIDT	EQ	13-Jul-2023	223.50	225.00	227.40	218.55	220.00	220.90	224.26	180916	405.73	10360	64656	35.74
UNIENTER	EQ	13-Jul-2023	165.75	168.00	168.00	160.30	164.60	163.60	163.97	12784	20.96	359	7550	59.06
UNIINFO	EQ	13-Jul-2023	22.80	22.80	23.45	22.30	23.00	22.90	22.72	4843	1.10	44	4231	87.36
UNIONBANK	EQ	13-Jul-2023	82.30	82.75	83.05	80.00	81.10	80.85	81.72	12726536	10400.02	28544	5626511	44.21
UNIPARTS	EQ	13-Jul-2023	635.10	640.00	653.45	627.15	630.00	628.85	639.99	389567	2493.20	21874	179285	46.02
UNITECH	BZ	13-Jul-2023	1.40	1.40	1.40	1.35	1.40	1.40	1.39	1160550	16.12	607	-	-
UNITEDPOLY	BE	13-Jul-2023	92.85	92.80	97.00	90.05	93.00	93.00	94.82	1442	1.37	31	-	-
UNITEDTEA	EQ	13-Jul-2023	283.85	288.95	288.95	284.05	284.05	284.90	285.98	4462	12.76	140	3429	76.85
UNIVASTU	EQ	13-Jul-2023	101.40	103.10	104.20	101.00	102.70	101.40	102.45	23343	23.91	518	12200	52.26
UNIVCABLES	EQ	13-Jul-2023	390.40	390.10	394.90	379.50	385.00	383.90	385.42	33077	127.49	1525	19238	58.16
UNIVPHOTO	EQ	13-Jul-2023	414.25	420.00	420.00	406.55	410.00	408.75	410.34	715	2.93	73	613	85.73
UNOMINDA	EQ	13-Jul-2023	590.25	593.95	596.90	578.95	585.05	588.00	590.75	284770	1682.29	16913	165244	58.03
UPL	EQ	13-Jul-2023	643.85	642.50	649.50	630.00	632.70	631.00	637.84	4725978	30144.10	121441	3235777	68.47
URAVI	EQ	13-Jul-2023	279.95	287.60	287.60	279.00	284.00	280.90	284.56	55899	159.07	400	50417	90.19
URBAN	SM	13-Jul-2023	119.70	115.30	115.30	97.20	106.50	105.30	107.07	108000	115.64	83	79200	73.33
URJA	EQ	13-Jul-2023	9.90	9.90	10.00	9.80	9.80	9.85	9.89	2043148	202.15	5048	1332421	65.21
USASEEDS	SM	13-Jul-2023	391.60	384.00	399.95	384.00	390.00	393.80	389.00	4800	18.67	15	3900	81.25
USHAMART	EQ	13-Jul-2023	300.05	299.45	305.70	296.70	301.95	300.55	301.53	1448042	4366.35	12435	534920	36.94
USK	EQ	13-Jul-2023	29.80	29.90	29.95	29.00	29.20	29.10	29.37	209132	61.41	1648	154570	73.91
UTIAMC	EQ	13-Jul-2023	805.65	809.90	825.30	807.55	817.00	814.40	817.68	230146	1881.86	12834	106127	46.11
UTIBANKETF	EQ	13-Jul-2023	45.43	45.90	45.90	45.38	45.55	45.48	45.51	1915647	871.74	1241	1904752	99.43
UTINEXT50	EQ	13-Jul-2023	46.71	47.24	47.33	46.20	47.30	46.53	46.54	37946	17.66	463	25007	65.90
UTINIFTETF	EQ	13-Jul-2023	2074.44	2090.65	2096.67	2075.00	2084.99	2082.77	2093.20	5885	123.19	103	3465	58.88
UTISENSETF	EQ	13-Jul-2023	697.10	701.99	705.50	698.00	698.00	700.29	703.86	1021	7.19	67	881	86.29
UTISXN50	EQ	13-Jul-2023	56.86	55.44	57.60	55.44	56.18	56.43	56.43	1456	0.82	68	986	67.72
UTTAMSUGAR	EQ	13-Jul-2023	329.25	332.20	335.70	322.20	325.00	323.50	329.25	124798	410.89	4199	63947	51.24
V2RETAIL	BE	13-Jul-2023	137.45	137.45	137.45	130.60	130.60	130.60	132.32	26981	35.70	304	-	-
VADILALIND	EQ	13-Jul-2023	2953.45	2959.95	3089.75	2881.50	2910.00	2903.50	2960.88	83184	2462.98	9400	46603	56.02
VAIBHAVGBL	EQ	13-Jul-2023	301.40	302.20	305.00	301.10	302.95	303.30	303.23	75683	229.49	3744	41974	55.46
VAISHALI	EQ	13-Jul-2023	119.55	121.85	121.85	118.75	119.50	119.40	119.86	62566	74.99	793	47211	75.46
VAKRANGEE	EQ	13-Jul-2023	16.65	16.75	16.80	16.15	16.25	16.25	16.42	1989086	326.64	4271	1243729	62.53
VALIANTORG	EQ	13-Jul-2023	504.55	505.80	514.95	487.10	495.00	493.45	496.24	118852	589.79	8059	66272	55.76
VARDHACRLC	EQ	13-Jul-2023	54.30	54.25	55.10	53.25	53.25	53.70	54.12	57796	31.28	572	39860	68.97
VARROC	EQ	13-Jul-2023	355.20	358.70	358.70	345.30	348.95	352.00	352.35	141177	497.44	6914	73589	52.13
VASA	SM	13-Jul-2023	7.50	7.15	7.15	7.15	7.15	7.15	7.15	12000	0.86	2	12000	100.00
VASCONEQ	EQ	13-Jul-2023	46.15	46.70	47.70	44.40	44.95	44.80	46.38	4421965	2050.78	10887	2362453	53.43
VASWANI	EQ	13-Jul-2023	20.70	20.90	20.90	19.90	20.15	20.10	20.33	48008	9.76	344	38861	80.95
VBL	EQ	13-Jul-2023	841.75	845.00	846.95	823.00	833.00	832.85	834.26	1999048	16677.26	81487	1390258	69.55
VCL	BE	13-Jul-2023	2.10	2.10	2.20	2.10	2.20	2.15	2.13	174379	3.71	199	-	-
VEDL	EQ	13-Jul-2023	277.65	278.50	281.40	277.50	278.20	278.05	279.30	5632082	15730.57	62283	2623444	46.58
VEEKAYEM	SM	13-Jul-2023	72.50	71.15	76.00	71.15	72.00	72.00	73.28	36000	26.38	9	20000	55.56
VENKEYS	EQ	13-Jul-2023	1704.35	1706.00	1714.45	1685.00	1690.00	1691.90	1696.08	28050	475.75	5011	16901	60.25
VENUSPIPES	EQ	13-Jul-2023	1189.35	1192.85	1200.90	1180.00	1182.00	1180.85	1190.01	77611	923.58	4096	36474	47.00
VERANDA	EQ	13-Jul-2023	183.20	183.75	185.90	178.40	182.40	181.10	182.87	51186	93.61	1521	32379	63.26
VERTEXPLUS	SM	13-Jul-2023	112.00	113.00	118.00	112.05	117.95	117.95	115.25	4800	5.53	4	3600	75.00
VERTOZ	BE	13-Jul-2023	225.95	229.65	229.65	221.00	223.10	225.50	223.85	15544	34.80	313	-	-
VESUVIUS	EQ	13-Jul-2023	2492.90	2491.00	2530.70	2489.00	2527.00	2512.85	2504.90	11246	281.70	2774	7624	67.79
VETO	EQ	13-Jul-2023	108.25	108.95	111.90	105.60	107.55	107.70	108.93	213249	232.30	3775	97315	45.63
VGUARD	EQ	13-Jul-2023	291.05	292.00	292.55	279.85	287.05	285.35	287.01	287067	823.92	10782	136359	47.50
VHL	EQ	13-Jul-2023	2844.35	2843.35	2871.00	2827.65	2867.00	2861.80	2863.47	225	6.44	67	160	71.11
VIAZ	SM	13-Jul-2023	46.50	48.10	48.10	45.00	45.55	45.55	45.93	10000	4.59	5	6000	60.00
VIDHIING	EQ	13-Jul-2023	386.65	388.60	390.90	383.30	385.00	384.35	385.84	17008	65.62	2004	9397	55.25
VIJAYA	EQ	13-Jul-2023	475.40	478.00	479.50	454.65	459.05	458.95	464.34	107109	497.35	6075	47040	43.92
VIJIFIN	EQ	13-Jul-2023	1.70	1.70	1.75	1.70	1.75	1.70	1.71	103593	1.77	203	81633	78.80
VIKASECO	EQ	13-Jul-2023	3.10	3.10	3.15	2.95	3.15	3.10	3.03	14037516	425.40	3361	7299218	52.00
VIKASLIFE	EQ	13-Jul-2023	3.05	3.10	3.15	3.05	3.10	3.05	3.08	3966942	122.10	3125	2294572	57.84
VILINBIO	ST	13-Jul-2023	22.00	21.00	22.25	20.90	20.90	20.90	20.98	184000	38.60	44	168000	91.30
VIMTALABS	EQ	13-Jul-2023	409.45	459.50	487.75	435.00	450.00	453.25	468.55	1228105	5754.34	36270	203175	16.54
VINATIORGA	EQ	13-Jul-2023	1810.75	1819.80	1819.80	1801.00	1803.75	1803.20	1809.96	163039	2950.94	3913	150246	92.15
VINDHYATEL	EQ	13-Jul-2023	1918.60	1918.60	1934.90	1861.10	1899.00	1890.55	1893.82	20681	391.66	3801	10992	53.15
VINEETLAB	EQ	13-Jul-2023	54.95	54.40	55.70	54.15	54.45	54.35	54.80	27862	15.27	360	16659	59.79
VINNY	BE	13-Jul-2023	4.30	4.30	4.50	4.10	4.30	4.35	4.30	445511	19.16	599	-	-
VINYLINDIA	EQ	13-Jul-2023	510.35	513.80	518.80	500.00	505.00	504.30	509.01	57656	293.48	3897	31310	54.30
VIPCLOTHNG	BE	13-Jul-2023	45.40	45.90	46.00	44.80	45.50	45.45	45.25	111863	50.62	399	-	-
VIPIND	EQ	13-Jul-2023	592.85	594.95	600.95	585.00	589.00	591.70	594.93	287784	1712.12	9228	188317	65.44
VIPULLTD	EQ	13-Jul-2023	13.50	13.35	14.15	13.35	14.15	14.15	13.66	1529308	208.87	93	1521836	99.51
VIRINCHI	BE	13-Jul-2023	39.85	39.85	40.55	37.85	37.85	38.00	38.65	346363	133.85	922	-	-
VISAKAIND	EQ	13-Jul-2023	85.30	85.70	86.50	85.00	86.00	85.15	85.60	102868	88.05	1527	71980	69.97
VISASTEEL	BE	13-Jul-2023	14.95	15.45	15.60	14.55	14.75	14.75	14.96	53262	7.97	178	-	-
VISESHINFO	EQ	13-Jul-2023	0.40	0.40	0.45	0.40	0.45	0.45	0.42	5171092	21.70	2415	2646518	51.18
VISHAL	EQ	13-Jul-2023	16.65	16.70	17.00	16.50	16.85	16.75	16.72	268910	44.97	715	200409	74.53
VISHNU	EQ	13-Jul-2023	336.90	337.00	360.00	337.00	356.90	355.15	351.32	309026	1085.67	10744	156916	50.78
VISHWARAJ	EQ	13-Jul-2023	16.40	16.50	16.55	16.10	16.10	16.15	16.32	734834	119.93	1649	464827	63.26
VITAL	SM	13-Jul-2023	102.40	104.40	105.00	101.20	101.80	102.05	103.37	42000	43.41	31	26400	62.86
VIVIANA	SM	13-Jul-2023	146.90	154.90	154.90	139.00	150.00	150.00	147.68	10000	14.77	5	8000	80.00
VIVIDHA	EQ	13-Jul-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.83	402407	3.34	431	389228	96.72
VIVO	SM	13-Jul-2023	120.75	125.95	125.95	125.95	125.95	125.95	125.95	1600	2.02	1	1600	100.00
VLSFINANCE	EQ	13-Jul-2023	163.75	165.00	168.00	160.55	160.75	161.75	164.43	62596	102.93	1590	36251	57.91
VMARCIND	SM	13-Jul-2023	75.15	75.00	75.00	72.00	72.60	72.75	73.24	102000	74.71	32	78000	76.47
VMART	EQ	13-Jul-2023	2224.45	2245.00	2250.00	2200.00	2211.00	2231.60	2233.13	22166	495.00	3933	12854	57.99
VOLTAMP	EQ	13-Jul-2023	4132.55	4140.95	4197.65	3970.00	4037.60	4031.35	4063.49	38172	1551.11	8190	14406	37.74
VOLTAS	EQ	13-Jul-2023	762.35	762.40	764.40	746.25	749.55	748.85	753.04	1335577	10057.39	38845	707388	52.96
VRLLOG	EQ	13-Jul-2023	736.50	743.90	750.00	713.65	721.00	723.45	736.44	140614	1035.54	10471	40288	28.65
VSCL	SM	13-Jul-2023	51.25	48.70	48.70	48.70	48.70	48.70	48.70	3000	1.46	1	3000	100.00
VSSL	EQ	13-Jul-2023	188.55	189.50	191.40	185.00	187.50	186.25	188.32	62537	117.77	3303	34557	55.26
VSTIND	EQ	13-Jul-2023	3603.75	3580.05	3604.75	3575.00	3593.00	3593.00	3587.41	4186	150.17	958	2578	61.59
VSTTILLERS	EQ	13-Jul-2023	2970.35	3025.00	3026.75	2915.00	2953.00	2959.10	2978.60	13736	409.14	4028	8349	60.78
VTL	EQ	13-Jul-2023	377.85	379.70	382.15	367.85	368.05	369.40	374.22	311591	1166.04	15090	150490	48.30
WABAG	EQ	13-Jul-2023	510.85	511.90	516.95	500.60	508.90	505.75	508.90	381274	1940.32	13520	181967	47.73
WALPAR	SM	13-Jul-2023	73.85	75.95	77.50	75.95	77.50	77.50	76.48	6000	4.59	3	6000	100.00
WANBURY	BE	13-Jul-2023	53.35	53.35	53.50	51.60	51.70	51.70	52.48	11750	6.17	73	-	-
WATERBASE	EQ	13-Jul-2023	82.65	82.75	85.35	81.50	82.50	81.85	83.76	162466	136.08	2100	92305	56.81
WEALTH	EQ	13-Jul-2023	325.20	348.00	348.00	326.00	343.00	338.75	338.02	1275	4.31	268	442	34.67
WEBELSOLAR	EQ	13-Jul-2023	84.45	84.00	87.50	84.00	85.50	85.60	86.24	265656	229.10	1649	188794	71.07
WEIZMANIND	BE	13-Jul-2023	97.50	97.50	97.50	96.00	96.30	96.15	96.60	3731	3.60	51	-	-
WEL	EQ	13-Jul-2023	216.45	214.10	218.90	214.00	217.00	215.50	216.59	905	1.96	103	575	63.54
WELCORP	EQ	13-Jul-2023	301.75	303.00	306.90	294.55	301.90	300.45	302.16	810021	2447.53	14155	418768	51.70
WELENT	EQ	13-Jul-2023	236.15	237.40	241.60	233.05	237.00	237.95	237.68	551392	1310.56	7111	302830	54.92
WELINV	BE	13-Jul-2023	385.00	404.00	404.25	385.00	394.00	391.55	403.21	5194	20.94	85	-	-
WELSPUNIND	EQ	13-Jul-2023	98.55	99.45	99.90	95.15	96.00	95.65	97.13	1428993	1388.01	10718	749299	52.44
WENDT	EQ	13-Jul-2023	10298.95	10298.00	10439.95	9882.65	10010.05	10054.35	10147.69	849	86.15	434	440	51.83
WESTLIFE	EQ	13-Jul-2023	884.55	890.00	910.00	885.05	900.00	898.55	900.07	146148	1315.44	13637	76701	52.48
WEWIN	EQ	13-Jul-2023	45.20	46.00	48.00	44.90	47.20	45.90	46.84	26152	12.25	699	14679	56.13
WHEELS	EQ	13-Jul-2023	805.35	809.90	834.80	800.00	801.20	807.25	815.51	28892	235.62	3461	12565	43.49
WHIRLPOOL	EQ	13-Jul-2023	1455.05	1462.65	1462.65	1432.05	1432.65	1434.90	1442.02	25201	363.40	3283	12131	48.14
WILLAMAGOR	BE	13-Jul-2023	21.50	21.20	22.50	21.20	21.95	21.95	22.04	6564	1.45	47	-	-
WINDLAS	EQ	13-Jul-2023	336.30	336.30	346.50	320.00	327.90	326.25	335.44	92357	309.80	5781	41756	45.21
WINDMACHIN	BE	13-Jul-2023	57.00	57.00	57.25	54.20	55.40	55.15	55.24	106763	58.98	332	-	-
WIPL	BE	13-Jul-2023	117.45	114.00	120.00	114.00	120.00	119.10	116.65	5688	6.64	33	-	-
WIPRO	EQ	13-Jul-2023	391.85	391.85	398.60	391.25	394.80	394.30	395.85	6797863	26909.18	111401	2971899	43.72
WOCKPHARMA	EQ	13-Jul-2023	244.30	245.00	246.85	232.45	234.30	234.60	240.01	1396440	3351.64	16733	509976	36.52
WONDERLA	EQ	13-Jul-2023	569.70	572.80	584.00	564.70	570.00	570.05	572.74	73473	420.81	4728	32986	44.90
WORTH	EQ	13-Jul-2023	94.60	96.00	96.05	93.05	94.80	94.20	94.70	9289	8.80	141	7138	76.84
WSTCSTPAPR	EQ	13-Jul-2023	484.50	487.80	487.80	474.10	476.75	476.40	479.87	105837	507.88	6427	63480	59.98
XCHANGING	EQ	13-Jul-2023	115.70	117.15	117.40	111.00	111.90	111.60	113.97	1238356	1411.40	12087	656929	53.05
XELPMOC	EQ	13-Jul-2023	90.70	90.70	97.90	90.40	92.80	93.05	94.56	52878	50.00	1045	27486	51.98
XPROINDIA	EQ	13-Jul-2023	933.25	934.10	949.35	924.50	944.90	944.20	938.49	64442	604.78	6516	29785	46.22
YAARI	BE	13-Jul-2023	11.50	11.75	11.80	11.25	11.35	11.35	11.49	99484	11.43	259	-	-
YESBANK	EQ	13-Jul-2023	17.30	17.40	17.75	17.05	17.15	17.15	17.43	125488334	21867.53	50318	30938445	24.65
YUKEN	EQ	13-Jul-2023	640.40	644.00	650.00	631.00	639.75	633.35	639.37	12244	78.28	608	9310	76.04
ZEEL	EQ	13-Jul-2023	201.95	201.25	202.85	197.65	199.10	198.90	200.14	5586963	11181.86	30890	2189945	39.20
ZEEMEDIA	EQ	13-Jul-2023	9.70	9.75	10.05	9.25	9.40	9.50	9.79	8067558	789.81	4524	5819473	72.13
ZENITHEXPO	BE	13-Jul-2023	101.95	102.00	103.90	100.00	102.00	102.00	101.04	249	0.25	15	-	-
ZENITHSTL	BE	13-Jul-2023	4.00	3.85	4.05	3.85	4.00	3.95	3.97	40920	1.62	194	-	-
ZENSARTECH	EQ	13-Jul-2023	396.40	398.00	425.90	397.25	409.50	408.05	414.70	7960994	33013.90	111659	2188006	27.48
ZENTEC	EQ	13-Jul-2023	576.95	605.00	654.90	570.70	599.90	589.85	623.13	20899486	130230.54	321901	2300801	11.01
ZFCVINDIA	EQ	13-Jul-2023	12135.20	12135.50	12430.00	12016.00	12292.00	12348.80	12269.10	3653	448.19	1652	1817	49.74
ZIMLAB	EQ	13-Jul-2023	103.00	104.90	114.90	104.85	111.55	109.45	110.98	1074806	1192.82	12216	475142	44.21
ZODIAC	BE	13-Jul-2023	124.50	126.95	126.95	121.50	123.10	124.55	125.00	12907	16.13	397	-	-
ZODIACLOTH	EQ	13-Jul-2023	101.05	102.25	102.65	98.60	99.05	99.00	100.92	45245	45.66	664	29512	65.23
ZOMATO	EQ	13-Jul-2023	77.50	77.85	84.50	77.65	82.85	82.20	81.77	192605002	157493.61	407312	67804371	35.20
ZOTA	EQ	13-Jul-2023	379.75	382.00	395.00	380.05	386.20	391.25	386.92	31431	121.61	1732	22054	70.17
ZUARI	EQ	13-Jul-2023	172.60	174.20	177.00	163.00	163.50	163.90	168.96	397321	671.31	7814	216826	54.57
ZUARIIND	EQ	13-Jul-2023	155.25	155.25	157.45	150.20	151.50	151.25	154.07	54483	83.94	1857	25525	46.85
ZYDUSLIFE	EQ	13-Jul-2023	593.40	594.00	597.00	588.85	591.40	591.45	591.12	729376	4311.48	17161	406871	55.78
ZYDUSWELL	EQ	13-Jul-2023	1471.10	1478.50	1478.50	1455.00	1458.00	1460.45	1467.99	26307	386.18	2200	18872	71.74