nse-sec-bhavdata-full-2023-08-09.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	09-Aug-2023	131.00	136.00	136.00	124.50	124.50	130.25	130.25	2	0.00	2	1	50.00
21STCENMGM	EQ	09-Aug-2023	20.40	20.80	20.80	20.40	20.80	20.65	20.53	2614	0.54	24	1785	68.29
360ONE	EQ	09-Aug-2023	511.30	515.00	515.00	501.95	507.00	506.40	507.13	89701	454.90	7189	46124	51.42
3IINFOLTD	EQ	09-Aug-2023	33.85	33.85	34.00	33.10	33.50	33.35	33.43	466221	155.85	3054	330739	70.94
3MINDIA	EQ	09-Aug-2023	27493.60	27504.45	27696.05	26628.00	27000.00	26828.15	26948.49	5135	1383.80	2723	2704	52.66
3PLAND	BE	09-Aug-2023	19.95	20.35	20.35	19.80	19.80	19.80	19.82	2502	0.50	21	-	-
448GS2023	GS	09-Aug-2023	101.75	101.00	101.00	101.00	101.00	101.00	101.00	3	0.00	3	3	100.00
563GS2026	GS	09-Aug-2023	98.20	98.20	98.20	98.20	98.20	98.20	98.20	27	0.03	4	27	100.00
574GS2026	GS	09-Aug-2023	96.10	98.50	98.50	97.50	97.50	97.50	97.61	18	0.02	4	18	100.00
5PAISA	EQ	09-Aug-2023	454.90	459.80	468.45	453.90	456.10	458.75	459.96	78317	360.23	6647	29856	38.12
613GS2028	GS	09-Aug-2023	95.57	97.42	97.42	95.81	95.81	95.81	96.62	1680	1.62	2	840	50.00
619GS2034	GS	09-Aug-2023	94.15	94.30	94.30	94.30	94.30	94.30	94.30	5	0.00	1	5	100.00
622GS2035	GS	09-Aug-2023	94.00	94.30	94.30	94.30	94.30	94.30	94.30	7	0.01	2	7	100.00
63MOONS	EQ	09-Aug-2023	253.60	269.00	278.95	260.25	278.95	278.95	276.49	983482	2719.26	6978	284906	28.97
654GS2032	GS	09-Aug-2023	96.25	96.25	97.00	96.25	97.00	97.00	96.38	6001	5.78	4	6001	100.00
664GS2035	GS	09-Aug-2023	98.75	93.83	93.83	93.83	93.83	93.83	93.83	1	0.00	1	1	100.00
667GS2035	GS	09-Aug-2023	96.35	92.85	96.80	92.85	96.55	96.55	93.72	13295	12.46	15	11156	83.91
667GS2050	GS	09-Aug-2023	94.00	93.05	93.05	93.00	93.00	93.00	93.00	1100	1.02	2	1100	100.00
669GS2024	GS	09-Aug-2023	100.70	100.05	100.75	100.05	100.50	100.50	100.50	16221	16.30	37	16211	99.94
689GS2025	GS	09-Aug-2023	100.90	100.90	100.90	100.90	100.90	100.90	100.90	257	0.26	12	257	100.00
68GS2060	GS	09-Aug-2023	96.50	94.60	95.25	94.60	95.25	95.25	95.18	11107	10.57	7	11107	100.00
695GS2061	GS	09-Aug-2023	99.50	96.01	98.50	96.01	98.50	98.50	97.67	300	0.29	2	300	100.00
699GS2026	GS	09-Aug-2023	101.50	101.50	101.51	101.25	101.51	101.51	101.37	4218	4.28	6	4218	100.00
699GS2051	GS	09-Aug-2023	97.69	98.50	98.50	98.50	98.50	98.50	98.50	1032	1.02	2	1032	100.00
706GS2028	GS	09-Aug-2023	101.81	101.80	101.84	101.50	101.84	101.84	101.56	5600	5.69	3	5600	100.00
710GS2029	GS	09-Aug-2023	102.11	102.00	102.35	101.90	101.90	101.95	102.12	6835	6.98	8	6835	100.00
717GS2030	GS	09-Aug-2023	101.81	101.81	101.90	101.81	101.90	101.90	101.86	200	0.20	2	200	100.00
718GS2037	GS	09-Aug-2023	99.58	99.62	99.85	99.62	99.85	99.85	99.76	1100	1.10	3	1100	100.00
725GS2063	GS	09-Aug-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1130	1.13	4	1130	100.00
726GS2029	GS	09-Aug-2023	102.05	102.00	102.00	100.00	100.00	100.00	100.00	500	0.50	8	500	100.00
726GS2032	GS	09-Aug-2023	103.32	103.08	103.45	103.08	103.45	103.45	103.09	102	0.11	2	102	100.00
726GS2033	GS	09-Aug-2023	102.84	102.10	102.10	102.00	102.00	102.00	102.09	13829	14.12	6	13829	100.00
736GS2052	GS	09-Aug-2023	102.86	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
738GS2027	GS	09-Aug-2023	101.72	101.72	102.00	101.51	101.70	101.69	101.78	67272	68.47	59	66883	99.42
73GS2053	GS	09-Aug-2023	100.25	100.25	100.25	100.25	100.25	100.25	100.25	5800	5.81	8	5750	99.14
741GS2036	GS	09-Aug-2023	102.99	102.98	102.98	102.60	102.70	102.71	102.72	2103	2.16	4	2103	100.00
74GS2035	GS	09-Aug-2023	103.00	105.00	105.00	105.00	105.00	105.00	105.00	1500	1.58	2	1500	100.00
74GS2062	GS	09-Aug-2023	104.30	104.00	104.00	103.30	104.00	104.00	104.00	356	0.37	13	355	99.72
754GS2036	GS	09-Aug-2023	103.91	104.00	104.00	103.83	103.92	103.90	103.90	518387	538.60	137	518035	99.93
759GS2026	GS	09-Aug-2023	101.50	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	3	100	100.00
75GS2034	GS	09-Aug-2023	105.00	105.00	105.00	105.00	105.00	105.00	105.00	500	0.53	1	500	100.00
769GS2043	GS	09-Aug-2023	102.50	104.48	104.48	104.48	104.48	104.48	104.48	5000	5.22	1	5000	100.00
795GS2032	GS	09-Aug-2023	109.00	109.00	109.00	109.00	109.00	109.00	109.00	800	0.87	1	800	100.00
824GS2027	GS	09-Aug-2023	105.00	108.00	108.00	107.62	108.00	108.00	108.00	584	0.63	6	583	99.83
897GS2030	GS	09-Aug-2023	118.00	118.00	118.00	118.00	118.00	118.00	118.00	947	1.12	6	947	100.00
A2ZINFRA	BE	09-Aug-2023	6.75	6.70	6.90	6.70	6.85	6.80	6.85	165016	11.30	152	-	-
AAATECH	EQ	09-Aug-2023	54.65	53.80	55.35	52.80	54.95	54.90	54.20	17025	9.23	251	9553	56.11
AAKASH	BE	09-Aug-2023	5.80	5.80	5.85	5.70	5.80	5.70	5.75	288377	16.58	582	-	-
AAREYDRUGS	EQ	09-Aug-2023	40.95	41.80	49.10	40.90	49.10	49.10	47.22	1038880	490.55	3888	775783	74.67
AARON	BE	09-Aug-2023	251.60	251.60	257.00	249.00	252.65	251.05	252.26	5453	13.76	344	-	-
AARTECH	EQ	09-Aug-2023	121.05	121.80	127.10	117.00	124.00	124.80	126.76	100989	128.01	770	41504	41.10
AARTIDRUGS	EQ	09-Aug-2023	576.60	578.75	584.95	571.50	574.30	574.20	576.97	314748	1815.99	17578	90579	28.78
AARTIIND	EQ	09-Aug-2023	473.70	462.80	479.90	457.90	474.45	473.20	472.78	3855336	18227.41	54941	830871	21.55
AARTIPHARM	EQ	09-Aug-2023	339.40	339.40	342.55	335.00	335.80	336.20	338.68	141570	479.46	7294	93336	65.93
AARTIPP	E1	09-Aug-2023	295.00	297.95	298.00	292.95	293.00	293.00	293.89	19	0.06	10	18	94.74
AARTISURF	EQ	09-Aug-2023	602.95	607.00	607.00	590.00	600.00	599.15	598.49	9945	59.52	1538	5698	57.30
AARTISURF	P1	09-Aug-2023	195.00	195.00	195.00	195.00	195.00	195.00	195.00	1	0.00	1	1	100.00
AARVEEDEN	EQ	09-Aug-2023	22.85	23.65	23.65	22.60	22.60	22.70	22.84	19850	4.53	263	12657	63.76
AARVI	EQ	09-Aug-2023	131.90	134.55	134.55	130.15	131.45	130.70	131.38	7280	9.56	327	4290	58.93
AATMAJ	SM	09-Aug-2023	48.60	48.50	48.85	46.65	46.80	46.90	47.70	22000	10.50	11	16000	72.73
AAVAS	EQ	09-Aug-2023	1587.95	1590.00	1598.80	1564.95	1589.80	1590.20	1584.60	76632	1214.31	7341	35734	46.63
ABAN	EQ	09-Aug-2023	39.70	40.00	41.10	39.70	40.05	40.10	40.44	246267	99.60	1637	116701	47.39
ABB	EQ	09-Aug-2023	4476.65	4487.90	4557.00	4415.55	4525.00	4520.95	4497.22	392322	17643.57	39822	214149	54.59
ABBOTINDIA	EQ	09-Aug-2023	23774.35	23890.00	24100.00	23660.00	24100.00	23749.10	23772.83	23572	5603.73	5131	14731	62.49
ABCAPITAL	EQ	09-Aug-2023	185.65	186.50	187.10	184.40	187.00	186.65	185.94	2543857	4730.03	14320	1565378	61.54
ABCOTS	SM	09-Aug-2023	44.10	45.85	45.85	45.85	45.85	45.85	45.85	4000	1.83	1	4000	100.00
ABFRL	EQ	09-Aug-2023	201.90	202.45	216.95	202.15	216.20	216.10	211.68	16203133	34299.12	84802	4159984	25.67
ABMINTLLTD	BE	09-Aug-2023	43.35	43.50	43.50	41.20	41.20	41.20	41.86	382	0.16	12	-	-
ABSLAMC	EQ	09-Aug-2023	402.45	405.00	405.10	399.00	400.00	399.90	400.67	61508	246.45	3399	44392	72.17
ABSLBANETF	EQ	09-Aug-2023	45.28	46.18	46.18	44.84	45.24	45.24	44.98	92628	41.67	531	55151	59.54
ABSLLIQUID	EQ	09-Aug-2023	1000.01	999.99	1000.00	999.99	1000.00	1000.00	1000.00	142	1.42	3	105	73.94
ABSLNN50ET	EQ	09-Aug-2023	46.17	47.00	47.00	45.55	46.35	46.22	46.15	845	0.39	91	613	72.54
ACC	EQ	09-Aug-2023	2000.95	2000.95	2009.00	1975.90	1986.95	1987.15	1988.95	187614	3731.55	16067	50119	26.71
ACCELYA	EQ	09-Aug-2023	1355.65	1359.00	1435.40	1359.00	1426.50	1421.65	1409.59	102393	1443.33	10245	53915	52.65
ACCORD	SM	09-Aug-2023	30.50	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
ACCURACY	BE	09-Aug-2023	9.95	9.80	10.10	9.80	9.90	9.85	9.91	211982	21.01	534	-	-
ACE	EQ	09-Aug-2023	753.30	760.00	798.00	757.05	795.65	792.85	781.16	525027	4101.32	21886	245354	46.73
ACEINTEG	BE	09-Aug-2023	37.70	38.25	38.25	35.90	36.90	36.90	36.93	506	0.19	13	-	-
ACI	EQ	09-Aug-2023	518.60	518.65	522.40	517.20	519.40	518.50	519.41	101887	529.22	8066	59613	58.51
ACL	BE	09-Aug-2023	103.50	104.00	108.65	104.00	108.65	108.65	108.17	53203	57.55	493	-	-
ADANIENT	EQ	09-Aug-2023	2474.55	2488.35	2516.90	2472.00	2506.00	2507.10	2500.07	5781400	144538.94	137283	3095756	53.55
ADANIGREEN	EQ	09-Aug-2023	984.30	994.90	1003.00	960.10	971.00	971.30	977.17	1692921	16542.65	71923	826449	48.82
ADANIPORTS	EQ	09-Aug-2023	784.20	792.70	806.85	784.00	793.00	791.10	792.93	7007648	55565.91	112272	1708334	24.38
ADANIPOWER	EQ	09-Aug-2023	280.25	280.70	284.00	276.10	277.50	277.15	279.60	7433237	20783.53	62877	3213909	43.24
ADANITRANS	EQ	09-Aug-2023	823.60	821.25	825.25	810.00	812.00	811.95	816.03	6911943	56403.22	74936	3526346	51.02
ADFFOODS	EQ	09-Aug-2023	1072.40	1070.00	1118.00	1066.00	1090.50	1090.70	1095.96	38703	424.17	5258	11878	30.69
ADL	BE	09-Aug-2023	79.00	79.90	82.00	75.10	80.00	75.90	76.42	4206	3.21	47	-	-
ADORWELD	EQ	09-Aug-2023	1062.00	1063.00	1109.95	1063.00	1102.85	1100.70	1095.27	41904	458.96	6151	22935	54.73
ADROITINFO	BE	09-Aug-2023	18.60	19.00	19.00	17.70	18.00	17.80	18.10	21696	3.93	94	-	-
ADSL	EQ	09-Aug-2023	142.05	142.90	142.90	140.35	141.45	141.10	141.31	266424	376.49	3110	153537	57.63
ADVANIHOTR	EQ	09-Aug-2023	91.45	92.80	92.80	90.00	90.40	90.25	91.03	40038	36.45	904	24445	61.05
ADVENZYMES	EQ	09-Aug-2023	334.50	336.80	336.80	326.15	331.00	329.00	330.22	190639	629.53	9080	95093	49.88
AEGISCHEM	EQ	09-Aug-2023	365.90	367.75	378.95	367.60	369.00	370.45	372.63	209178	779.45	10334	77398	37.00
AETHER	EQ	09-Aug-2023	1043.90	1050.00	1083.90	1046.10	1060.00	1060.65	1068.07	100561	1074.06	8510	55801	55.49
AFFLE	EQ	09-Aug-2023	1111.40	1115.00	1129.85	1111.00	1118.25	1121.10	1121.04	175599	1968.53	14371	85210	48.53
AGARIND	EQ	09-Aug-2023	850.60	858.90	863.75	831.10	834.00	837.85	842.97	39172	330.21	4480	18249	46.59
AGI	EQ	09-Aug-2023	640.95	644.50	656.05	630.00	635.00	631.80	639.42	113688	726.94	8401	70152	61.71
AGNI	SM	09-Aug-2023	20.50	20.50	21.50	20.50	21.50	21.50	20.83	15000	3.13	3	15000	100.00
AGRITECH	EQ	09-Aug-2023	134.90	134.90	140.00	132.55	140.00	139.20	136.99	25897	35.48	1033	12139	46.87
AGROPHOS	EQ	09-Aug-2023	33.95	34.45	34.45	33.70	33.80	33.90	34.03	61278	20.85	359	37759	61.62
AGSTRA	EQ	09-Aug-2023	57.50	57.50	58.00	56.70	56.95	56.95	57.19	226923	129.78	2347	129732	57.17
AHL	EQ	09-Aug-2023	284.40	285.05	285.60	281.00	283.60	284.05	283.71	33501	95.05	878	15951	47.61
AHLADA	EQ	09-Aug-2023	114.65	112.15	114.65	112.15	114.00	113.20	113.65	7937	9.02	160	6174	77.79
AHLEAST	EQ	09-Aug-2023	123.95	123.55	130.00	123.55	124.15	124.85	125.93	20028	25.22	506	15688	78.33
AHLUCONT	EQ	09-Aug-2023	731.65	733.00	774.20	733.00	758.00	767.10	761.29	174729	1330.19	19420	114625	65.60
AIAENG	EQ	09-Aug-2023	3560.85	3570.00	3642.80	3550.00	3598.00	3598.45	3600.27	114841	4134.59	23409	60357	52.56
AILIMITED	SM	09-Aug-2023	33.20	32.05	32.05	31.55	31.55	31.55	31.73	72000	22.85	12	66000	91.67
AIRAN	EQ	09-Aug-2023	21.25	21.50	21.65	20.55	20.90	20.90	21.17	366224	77.54	1890	158235	43.21
AIROLAM	BE	09-Aug-2023	117.60	115.00	123.45	111.75	121.00	123.05	118.36	57281	67.80	421	-	-
AIRTELPP	E1	09-Aug-2023	488.15	494.85	498.80	480.00	482.20	482.85	490.19	92754	454.67	2278	21040	22.68
AISL	SM	09-Aug-2023	58.70	55.80	55.80	55.80	55.80	55.80	55.80	1200	0.67	1	1200	100.00
AJANTPHARM	EQ	09-Aug-2023	1750.25	1759.80	1759.80	1722.00	1745.85	1749.25	1740.26	75891	1320.70	12262	34368	45.29
AJMERA	EQ	09-Aug-2023	381.45	380.05	390.65	377.05	390.00	389.50	384.62	34662	133.32	4502	13520	39.01
AJOONI	BE	09-Aug-2023	4.10	4.10	4.15	4.05	4.15	4.10	4.11	166894	6.86	304	-	-
AKASH	BE	09-Aug-2023	26.30	26.60	26.60	26.00	26.60	26.50	26.37	8313	2.19	61	-	-
AKG	BE	09-Aug-2023	28.50	28.50	29.85	27.55	27.90	27.90	28.24	24966	7.05	74	-	-
AKI	BE	09-Aug-2023	18.05	17.15	17.15	17.15	17.15	17.15	17.15	23385	4.01	212	-	-
AKSHAR	BE	09-Aug-2023	7.00	7.00	7.35	6.85	7.20	7.30	7.21	67662	4.88	106	-	-
AKSHARCHEM	EQ	09-Aug-2023	264.20	268.70	268.70	255.60	257.00	256.90	259.03	14554	37.70	1305	9625	66.13
AKSHOPTFBR	EQ	09-Aug-2023	11.90	11.95	12.75	11.50	11.90	11.90	12.25	3233647	396.12	4044	1547432	47.85
AKZOINDIA	EQ	09-Aug-2023	2806.25	2811.40	2836.00	2760.15	2794.00	2779.00	2798.24	12525	350.48	3598	6750	53.89
ALANKIT	BE	09-Aug-2023	10.40	10.80	10.80	10.35	10.65	10.55	10.58	400773	42.39	716	-	-
ALBERTDAVD	EQ	09-Aug-2023	802.70	801.25	832.75	801.25	825.00	826.10	821.24	36844	302.58	3162	16293	44.22
ALEMBICLTD	EQ	09-Aug-2023	82.30	82.65	82.70	81.50	81.75	81.90	81.97	192074	157.45	1978	103531	53.90
ALICON	EQ	09-Aug-2023	855.10	861.10	866.00	841.90	850.00	846.20	850.46	14121	120.09	1929	8150	57.72
ALKALI	BE	09-Aug-2023	105.20	106.25	106.95	103.50	105.75	106.05	104.59	8473	8.86	121	-	-
ALKEM	EQ	09-Aug-2023	4131.85	4131.00	4234.90	4130.60	4230.10	4227.25	4198.68	333285	13993.56	33941	193827	58.16
ALKYLAMINE	EQ	09-Aug-2023	2333.00	2333.00	2354.00	2316.70	2330.00	2325.05	2331.34	33385	778.32	7106	17005	50.94
ALLCARGO	EQ	09-Aug-2023	300.95	303.40	303.40	298.40	300.30	299.75	300.46	129799	390.00	5464	57589	44.37
ALLETEC	SM	09-Aug-2023	120.70	118.60	122.00	118.60	119.80	119.90	120.48	30400	36.63	19	20800	68.42
ALLSEC	EQ	09-Aug-2023	596.25	596.50	605.95	590.05	596.35	597.70	598.59	21713	129.97	1537	12552	57.81
ALMONDZ	EQ	09-Aug-2023	91.90	92.00	94.95	90.00	90.05	90.65	91.96	132654	121.99	3552	51786	39.04
ALOKINDS	EQ	09-Aug-2023	15.55	15.55	15.90	15.40	15.55	15.50	15.58	8637393	1346.13	8915	3456852	40.02
ALPA	EQ	09-Aug-2023	78.05	78.85	80.25	77.10	77.90	78.25	78.84	107053	84.41	1661	60599	56.61
ALPHAGEO	EQ	09-Aug-2023	295.50	295.00	308.00	293.70	303.15	304.65	303.51	53295	161.76	3223	28660	53.78
ALPSINDUS	BE	09-Aug-2023	1.85	1.90	1.90	1.75	1.80	1.75	1.77	73956	1.31	142	-	-
AMARAJABAT	EQ	09-Aug-2023	625.55	625.55	627.40	620.00	624.25	624.45	623.24	555575	3462.58	24781	326727	58.81
AMBER	EQ	09-Aug-2023	2547.95	2559.00	2559.00	2481.00	2490.00	2493.00	2509.05	97691	2451.12	14714	45923	47.01
AMBICAAGAR	BE	09-Aug-2023	35.05	36.65	36.80	34.20	36.80	36.80	36.09	20454	7.38	113	-	-
AMBIKCO	EQ	09-Aug-2023	1504.25	1517.00	1533.80	1508.00	1508.00	1509.70	1516.26	8752	132.70	1373	5198	59.39
AMBUJACEM	EQ	09-Aug-2023	466.20	466.20	466.75	460.50	463.00	462.65	462.33	2483919	11483.85	45783	1179167	47.47
AMDIND	BE	09-Aug-2023	71.15	67.60	67.60	67.60	67.60	67.60	67.60	14493	9.80	144	-	-
AMEYA	SM	09-Aug-2023	40.05	41.90	41.90	41.00	41.00	41.00	41.45	8000	3.32	2	8000	100.00
AMIABLE	SM	09-Aug-2023	77.40	77.05	77.05	77.05	77.05	77.05	77.05	3200	2.47	2	3200	100.00
AMIORG	EQ	09-Aug-2023	1222.10	1228.00	1242.90	1201.25	1213.05	1211.65	1217.29	73937	900.03	8938	37948	51.32
AMJLAND	EQ	09-Aug-2023	30.60	30.65	31.10	29.80	30.20	30.20	30.36	49710	15.09	398	32132	64.64
AMRUTANJAN	EQ	09-Aug-2023	633.95	633.95	636.35	622.35	626.45	624.20	629.10	55571	349.60	7772	25490	45.87
ANANDRATHI	EQ	09-Aug-2023	1299.45	1299.50	1301.95	1285.00	1289.00	1288.20	1292.59	29511	381.46	2606	15341	51.98
ANANTRAJ	EQ	09-Aug-2023	195.20	195.70	196.25	190.20	193.70	194.75	193.66	863199	1671.70	10700	586957	68.00
ANDHRAPAP	EQ	09-Aug-2023	411.50	411.50	412.50	408.10	411.60	410.40	410.41	67826	278.36	3457	44488	65.59
ANDHRSUGAR	EQ	09-Aug-2023	109.15	109.80	109.80	104.55	107.70	107.50	106.48	834898	888.96	10348	164871	19.75
ANDREWYU	EQ	09-Aug-2023	25.55	25.80	26.20	25.40	26.00	25.90	25.85	304278	78.66	1067	181444	59.63
ANGELONE	EQ	09-Aug-2023	1701.00	1720.00	1774.95	1664.60	1723.00	1734.15	1732.86	1323986	22942.79	58658	311450	23.52
ANIKINDS	EQ	09-Aug-2023	42.10	42.10	42.80	40.30	41.00	40.85	41.62	70021	29.14	688	48543	69.33
ANLON	SM	09-Aug-2023	271.00	283.00	284.00	283.00	283.75	283.60	283.63	7200	20.42	6	6000	83.33
ANNAPURNA	SM	09-Aug-2023	313.00	313.50	315.00	301.55	308.00	309.75	309.46	23000	71.18	23	18000	78.26
ANSALAPI	BE	09-Aug-2023	8.30	8.30	8.40	8.10	8.35	8.35	8.25	38446	3.17	75	-	-
ANTGRAPHIC	EQ	09-Aug-2023	0.80	0.85	0.95	0.80	0.95	0.95	0.91	3869059	35.35	902	2386199	61.67
ANUP	EQ	09-Aug-2023	2146.95	2165.00	2165.00	2097.00	2118.50	2113.45	2121.26	18662	395.87	5170	10031	53.75
ANURAS	EQ	09-Aug-2023	931.50	934.30	943.80	930.00	939.50	941.00	938.65	46273	434.34	2277	30712	66.37
APARINDS	EQ	09-Aug-2023	3911.40	3948.75	4008.00	3900.00	3960.90	3978.50	3954.38	87284	3451.55	15601	41610	47.67
APCL	EQ	09-Aug-2023	199.75	197.20	204.70	197.20	203.95	203.35	201.52	18476	37.23	883	13036	70.56
APCOTEXIND	EQ	09-Aug-2023	497.25	497.25	500.55	490.05	494.50	495.05	495.86	27862	138.16	3598	14126	50.70
APEX	EQ	09-Aug-2023	220.75	220.75	220.80	214.45	214.80	215.40	216.75	185206	401.43	5994	128528	69.40
APLAPOLLO	EQ	09-Aug-2023	1474.05	1477.00	1540.00	1472.15	1540.00	1527.50	1503.22	1127639	16950.88	38250	804863	71.38
APLLTD	EQ	09-Aug-2023	791.00	794.95	794.95	780.00	785.10	786.20	786.91	108110	850.73	8632	53305	49.31
APOLLO	EQ	09-Aug-2023	60.10	60.10	61.50	59.00	59.70	59.35	59.99	1361689	816.89	8483	663602	48.73
APOLLOHOSP	EQ	09-Aug-2023	5023.35	5023.35	5026.00	4958.00	4975.05	4981.35	4986.30	268668	13396.60	35980	129517	48.21
APOLLOPIPE	EQ	09-Aug-2023	719.00	718.95	721.80	707.00	713.95	711.55	712.21	67515	480.85	7342	37433	55.44
APOLLOTYRE	EQ	09-Aug-2023	438.10	437.90	439.85	434.15	438.80	438.55	437.02	586045	2561.15	14539	200765	34.26
APOLSINHOT	BE	09-Aug-2023	1368.10	1368.10	1388.00	1351.00	1356.00	1356.00	1358.50	371	5.04	31	-	-
APTECHT	EQ	09-Aug-2023	335.45	335.95	336.80	330.00	331.00	330.75	332.07	211581	702.59	10173	125425	59.28
APTUS	EQ	09-Aug-2023	262.10	264.10	265.50	261.00	263.05	263.70	262.86	297429	781.82	14169	145115	48.79
ARCHIDPLY	BE	09-Aug-2023	69.65	69.65	73.10	68.25	73.10	73.10	72.16	35403	25.55	209	-	-
ARCHIES	BE	09-Aug-2023	26.70	27.00	27.00	26.40	26.65	26.60	26.69	14572	3.89	112	-	-
ARENTERP	BE	09-Aug-2023	32.60	33.95	33.95	32.50	32.95	32.95	33.56	747	0.25	21	-	-
ARHAM	SM	09-Aug-2023	96.15	102.50	104.30	100.00	104.25	103.95	102.28	162000	165.69	54	90000	55.56
ARIES	EQ	09-Aug-2023	172.15	172.25	174.45	170.85	173.00	172.80	172.60	45291	78.17	1936	29325	64.75
ARIHANTACA	SM	09-Aug-2023	144.75	148.00	148.00	148.00	148.00	148.00	148.00	1600	2.37	1	1600	100.00
ARIHANTCAP	EQ	09-Aug-2023	56.95	57.50	57.90	52.50	56.55	57.15	55.71	911520	507.80	4239	507303	55.65
ARIHANTSUP	EQ	09-Aug-2023	165.65	167.25	173.05	165.40	170.20	171.00	170.75	129875	221.77	2769	36243	27.91
ARISTO	SM	09-Aug-2023	72.75	69.10	73.90	69.10	70.30	72.10	71.07	16000	11.37	10	8000	50.00
ARMANFIN	EQ	09-Aug-2023	2262.95	2272.00	2294.25	2250.55	2275.00	2270.10	2270.29	7275	165.16	1642	4745	65.22
AROGRANITE	EQ	09-Aug-2023	48.50	48.90	49.60	48.00	48.25	48.30	48.72	104568	50.95	1500	46723	44.68
ARROWGREEN	BE	09-Aug-2023	356.90	362.50	364.00	339.05	348.90	343.45	344.73	26296	90.65	237	-	-
ARSSINFRA	BE	09-Aug-2023	20.10	21.00	21.00	19.65	20.55	20.55	20.60	13587	2.80	88	-	-
ARTEMISMED	EQ	09-Aug-2023	124.25	126.70	128.75	124.35	125.00	125.75	126.73	213954	271.14	2165	129418	60.49
ARTNIRMAN	BE	09-Aug-2023	50.75	50.75	51.95	50.75	51.90	51.35	51.10	2364	1.21	20	-	-
ARVEE	BE	09-Aug-2023	109.00	109.00	111.00	109.00	109.00	109.00	109.37	187	0.20	10	-	-
ARVIND	EQ	09-Aug-2023	138.85	139.50	144.00	138.30	142.95	142.90	142.09	2074201	2947.16	17403	882852	42.56
ARVINDFASN	EQ	09-Aug-2023	327.70	331.35	337.20	324.50	335.00	335.30	331.00	249282	825.12	11323	137067	54.98
ARVSMART	EQ	09-Aug-2023	356.70	358.35	362.00	347.55	360.00	360.00	354.46	49468	175.34	2662	29423	59.48
ASAHIINDIA	EQ	09-Aug-2023	524.90	529.90	534.05	523.10	530.00	532.60	529.01	59238	313.38	4521	28969	48.90
ASAHISONG	EQ	09-Aug-2023	237.50	239.55	247.50	232.95	240.25	240.60	241.50	41847	101.06	1308	29714	71.01
ASAL	EQ	09-Aug-2023	396.80	398.80	398.80	391.40	392.30	393.45	393.42	16597	65.30	1543	9385	56.55
ASALCBR	EQ	09-Aug-2023	459.70	460.00	467.00	455.70	465.15	465.35	463.10	65238	302.12	9600	25268	38.73
ASHAPURMIN	EQ	09-Aug-2023	191.15	187.20	193.15	183.25	190.60	190.50	188.67	695537	1312.24	6676	378390	54.40
ASHIANA	EQ	09-Aug-2023	203.65	204.60	208.80	201.00	203.05	203.25	205.44	90686	186.30	3451	46151	50.89
ASHIMASYN	EQ	09-Aug-2023	12.80	12.70	12.80	12.65	12.65	12.70	12.71	32612	4.15	155	25733	78.91
ASHOKA	EQ	09-Aug-2023	102.35	102.65	103.80	98.25	99.90	99.85	101.08	1577871	1594.95	9433	820821	52.02
ASHOKAMET	BE	09-Aug-2023	20.65	21.25	21.25	20.40	20.95	20.75	20.98	14391	3.02	87	-	-
ASHOKLEY	EQ	09-Aug-2023	183.70	183.70	188.30	182.30	187.35	187.55	186.31	17038237	31744.24	101172	7466464	43.82
ASIANENE	BE	09-Aug-2023	130.25	134.80	136.75	125.10	135.60	134.95	134.51	72352	97.32	494	-	-
ASIANHOTNR	BE	09-Aug-2023	154.80	153.95	154.00	148.30	150.00	150.50	150.33	1450	2.18	58	-	-
ASIANPAINT	EQ	09-Aug-2023	3348.05	3332.55	3356.95	3303.00	3325.20	3331.00	3325.96	643222	21393.29	68048	387913	60.31
ASIANTILES	EQ	09-Aug-2023	46.80	46.85	47.65	46.55	47.65	47.40	47.08	489365	230.39	2211	347238	70.96
ASLIND	SM	09-Aug-2023	17.40	17.60	18.20	16.65	18.20	18.20	16.69	224000	37.40	14	216000	96.43
ASPINWALL	EQ	09-Aug-2023	241.25	241.25	246.90	236.05	241.10	240.15	240.25	7651	18.38	333	5139	67.17
ASTEC	EQ	09-Aug-2023	1271.30	1277.70	1490.00	1277.70	1366.00	1354.35	1430.32	709365	10146.20	44419	83366	11.75
ASTERDM	EQ	09-Aug-2023	312.65	312.25	315.80	305.50	308.95	308.60	306.85	529377	1624.41	8119	426724	80.61
ASTRAL	EQ	09-Aug-2023	1965.50	1980.40	1999.90	1955.40	1976.10	1977.30	1974.35	626620	12371.68	41910	214732	34.27
ASTRAMICRO	EQ	09-Aug-2023	369.30	370.00	386.60	370.00	382.40	381.40	380.57	1076865	4098.20	20355	525729	48.82
ASTRAZEN	EQ	09-Aug-2023	3813.00	3810.00	3850.00	3788.70	3829.30	3814.35	3816.33	8472	323.32	2105	4915	58.01
ASTRON	EQ	09-Aug-2023	27.15	28.20	28.70	27.35	28.15	28.25	28.14	175615	49.43	961	123860	70.53
ATALREAL	EQ	09-Aug-2023	134.30	134.10	134.15	131.35	133.00	132.95	132.73	251602	333.96	745	42102	16.73
ATAM	BE	09-Aug-2023	208.25	212.45	215.00	208.25	209.00	209.45	211.15	4881	10.31	148	-	-
ATFL	EQ	09-Aug-2023	874.35	872.90	872.90	852.10	862.40	856.90	859.20	2688	23.10	365	1724	64.14
ATGL	EQ	09-Aug-2023	652.35	653.90	657.85	643.85	647.00	646.85	647.80	471298	3053.08	18593	269121	57.10
ATLANTA	BE	09-Aug-2023	14.25	14.25	14.30	13.95	14.00	14.00	14.02	24321	3.41	94	-	-
ATUL	EQ	09-Aug-2023	6963.10	6960.00	6993.65	6884.95	6905.00	6898.85	6911.93	39322	2717.91	8745	22763	57.89
ATULAUTO	EQ	09-Aug-2023	369.45	371.65	383.00	368.00	377.75	376.75	376.77	277614	1045.97	10367	130221	46.91
AUBANK	EQ	09-Aug-2023	720.80	725.80	729.95	712.10	716.50	717.40	716.94	1773008	12711.37	43781	361882	20.41
AURDIS	SM	09-Aug-2023	256.55	256.00	256.00	231.10	231.20	231.20	239.24	14000	33.49	14	11000	78.57
AURIONPRO	BE	09-Aug-2023	1149.55	1159.95	1169.95	1126.00	1127.10	1128.85	1142.77	9056	103.49	435	-	-
AUROIMPEX	SM	09-Aug-2023	65.25	66.00	66.00	65.10	65.85	65.85	65.76	16000	10.52	10	14400	90.00
AUROPHARMA	EQ	09-Aug-2023	867.80	870.10	885.00	865.00	879.00	879.25	876.41	3119899	27343.11	107848	1291448	41.39
AURUM	EQ	09-Aug-2023	135.25	130.60	139.50	130.50	139.50	138.90	134.96	245183	330.91	3691	123062	50.19
AURUMPP	E1	09-Aug-2023	76.35	77.05	78.00	72.95	77.60	75.85	75.05	5815	4.36	112	4473	76.92
AUSOMENT	EQ	09-Aug-2023	67.55	68.95	73.80	66.45	71.00	71.40	72.18	86656	62.55	1235	47814	55.18
AUTOAXLES	EQ	09-Aug-2023	2083.80	2083.80	2130.70	2070.00	2119.00	2120.80	2102.45	31270	657.44	4998	18819	60.18
AUTOBEES	EQ	09-Aug-2023	156.07	156.86	157.96	155.20	157.75	157.03	156.09	36172	56.46	971	24525	67.80
AUTOIND	EQ	09-Aug-2023	85.90	88.90	89.95	86.45	87.85	88.05	88.23	325718	287.38	2957	185093	56.83
AVADHSUGAR	EQ	09-Aug-2023	570.60	573.00	581.10	568.95	571.50	572.30	573.55	68755	394.34	6237	31061	45.18
AVALON	EQ	09-Aug-2023	595.00	598.00	601.00	585.10	588.45	588.40	594.15	239744	1424.43	18985	101928	42.52
AVANTIFEED	EQ	09-Aug-2023	404.95	405.15	407.80	401.05	403.65	403.15	404.64	92459	374.13	4891	50506	54.63
AVG	EQ	09-Aug-2023	262.15	262.05	265.95	260.10	265.90	263.05	262.13	39971	104.78	4712	18075	45.22
AVONMORE	BE	09-Aug-2023	88.10	90.50	92.00	88.40	89.50	90.75	90.26	20449	18.46	255	-	-
AVROIND	EQ	09-Aug-2023	110.80	108.10	116.85	108.10	114.50	114.30	114.93	66500	76.43	1215	28824	43.34
AVSL	SM	09-Aug-2023	89.20	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
AVTNPL	EQ	09-Aug-2023	87.40	88.25	88.90	87.00	88.70	88.05	87.57	79509	69.63	1676	41616	52.34
AWHCL	EQ	09-Aug-2023	321.70	322.00	330.00	322.00	327.00	326.75	326.23	61998	202.25	4413	30618	49.39
AWL	EQ	09-Aug-2023	392.95	375.25	384.80	375.25	377.70	378.15	379.21	5535060	20989.64	104604	2661325	48.08
AXISBANK	EQ	09-Aug-2023	952.90	952.00	953.30	944.30	949.90	950.00	948.18	7701831	73026.98	189419	3969731	51.54
AXISBNKETF	EQ	09-Aug-2023	456.14	456.14	456.14	451.04	455.80	455.51	452.02	5996	27.10	58	5661	94.41
AXISBPSETF	EQ	09-Aug-2023	11.09	10.75	11.11	10.75	11.08	11.07	11.07	71030	7.86	275	58913	82.94
AXISCADES	BE	09-Aug-2023	521.85	547.90	547.90	504.00	519.95	525.95	541.55	153363	830.54	1770	-	-
AXISCETF	EQ	09-Aug-2023	83.38	84.16	84.50	83.81	84.20	84.28	84.19	5724	4.82	25	4987	87.12
AXISGOLD	EQ	09-Aug-2023	50.66	49.15	50.89	49.15	50.60	50.62	50.63	537010	271.91	1132	521281	97.07
AXISHCETF	EQ	09-Aug-2023	99.07	99.02	99.38	98.65	98.69	98.89	98.98	3950	3.91	81	2412	61.06
AXISILVER	EQ	09-Aug-2023	73.57	73.98	73.98	71.80	71.83	71.84	72.03	37213	26.81	457	33790	90.80
AXISNIFTY	EQ	09-Aug-2023	208.91	202.65	210.58	202.65	210.58	210.51	208.91	2148	4.49	113	1200	55.87
AXISTECETF	EQ	09-Aug-2023	320.77	320.30	322.49	318.46	322.39	322.17	321.53	8329	26.78	156	7181	86.22
AXITA	BE	09-Aug-2023	26.05	26.85	27.35	26.15	26.50	26.40	26.83	544553	146.12	1598	-	-
AXSENSEX	EQ	09-Aug-2023	66.20	66.01	66.48	65.75	66.48	66.45	65.91	704	0.46	37	538	76.42
AYMSYNTEX	EQ	09-Aug-2023	69.40	69.40	70.10	69.00	69.20	69.15	69.33	9912	6.87	160	5659	57.09
BAFNAPH	BE	09-Aug-2023	90.00	92.65	92.65	88.75	91.90	90.20	89.85	4268	3.83	44	-	-
BAGFILMS	EQ	09-Aug-2023	4.70	4.75	4.75	4.60	4.70	4.65	4.67	141134	6.60	180	109874	77.85
BAHETI	SM	09-Aug-2023	112.30	109.00	110.50	109.00	110.50	110.50	109.75	3000	3.29	2	3000	100.00
BAIDFIN	EQ	09-Aug-2023	40.05	40.05	41.65	39.70	39.85	40.15	40.49	1293296	523.64	5173	322771	24.96
BAJAJ-AUTO	EQ	09-Aug-2023	4650.15	4650.50	4689.80	4616.10	4670.30	4666.55	4653.71	282034	13125.05	36491	160749	57.00
BAJAJCON	EQ	09-Aug-2023	222.80	222.80	237.75	219.55	229.30	230.10	228.43	2180016	4979.83	34567	801918	36.78
BAJAJELEC	EQ	09-Aug-2023	1234.40	1238.00	1260.00	1231.80	1240.00	1246.70	1248.70	32130	401.21	3889	13236	41.20
BAJAJFINSV	EQ	09-Aug-2023	1515.75	1525.00	1529.75	1505.00	1512.20	1516.60	1514.32	1065831	16140.07	50885	472085	44.29
BAJAJHCARE	EQ	09-Aug-2023	362.05	362.05	373.10	356.35	363.00	361.20	365.14	66947	244.45	4271	18516	27.66
BAJAJHIND	EQ	09-Aug-2023	17.20	17.35	19.40	17.35	19.05	19.05	18.44	70809386	13057.66	37936	22477426	31.74
BAJAJHLDNG	EQ	09-Aug-2023	7460.25	7459.90	7550.00	7401.75	7475.00	7453.20	7465.94	31575	2357.37	8099	20078	63.59
BAJFINANCE	EQ	09-Aug-2023	7173.60	7200.00	7214.00	7090.00	7120.00	7125.35	7128.95	511572	36469.74	67043	193542	37.83
BALAJITELE	EQ	09-Aug-2023	50.45	50.45	53.00	50.45	51.60	51.85	52.10	410250	213.72	3218	227822	55.53
BALAMINES	EQ	09-Aug-2023	2203.15	2203.15	2209.35	2191.20	2193.95	2196.40	2200.02	16001	352.03	3252	8048	50.30
BALAXI	EQ	09-Aug-2023	480.10	480.10	489.95	476.35	483.95	480.80	482.17	5049	24.34	450	3496	69.24
BALKRISHNA	EQ	09-Aug-2023	25.75	25.75	26.60	25.45	26.45	26.40	26.28	26558	6.98	265	17017	64.07
BALKRISIND	EQ	09-Aug-2023	2372.40	2379.90	2385.00	2320.00	2353.10	2355.00	2349.40	306590	7203.03	26050	94824	30.93
BALMLAWRIE	EQ	09-Aug-2023	146.85	146.85	152.00	145.50	150.20	150.55	148.52	809905	1202.84	9951	350835	43.32
BALPHARMA	EQ	09-Aug-2023	101.70	102.40	103.55	100.55	102.00	101.80	102.17	66222	67.66	1038	36851	55.65
BALRAMCHIN	EQ	09-Aug-2023	394.05	394.90	397.35	390.30	394.40	394.70	394.20	884580	3486.98	11764	253789	28.69
BANARBEADS	EQ	09-Aug-2023	85.25	86.60	86.60	84.50	84.55	84.70	85.15	7099	6.05	288	4272	60.18
BANARISUG	EQ	09-Aug-2023	2710.85	2731.05	2750.00	2725.00	2734.70	2736.55	2735.53	296	8.10	134	185	62.50
BANCOINDIA	EQ	09-Aug-2023	400.95	405.00	415.60	392.45	406.50	405.45	405.97	2120325	8607.88	45199	407600	19.22
BANDHANBNK	EQ	09-Aug-2023	233.60	234.30	234.35	230.10	232.30	232.30	231.89	8615043	19977.77	75990	3348576	38.87
BANG	EQ	09-Aug-2023	48.55	49.50	50.55	46.80	47.80	47.70	48.52	35568	17.26	657	17810	50.07
BANKA	EQ	09-Aug-2023	71.25	71.05	74.40	70.50	70.75	71.25	72.17	55285	39.90	1108	15577	28.18
BANKBARODA	EQ	09-Aug-2023	194.85	195.00	195.55	192.35	193.80	194.05	193.73	18258446	35371.45	86423	8655459	47.41
BANKBEES	EQ	09-Aug-2023	457.33	458.00	458.99	454.30	457.83	457.45	455.96	350881	1599.88	7118	218130	62.17
BANKETF	EQ	09-Aug-2023	454.80	449.30	449.50	446.00	449.23	447.37	446.68	1644	7.34	71	1409	85.71
BANKINDIA	EQ	09-Aug-2023	85.95	86.80	87.95	85.30	87.65	87.75	86.85	14066381	12216.85	32310	5984157	42.54
BANSWRAS	EQ	09-Aug-2023	141.60	142.70	147.00	140.00	147.00	145.85	142.63	115729	165.06	2132	63831	55.16
BARBEQUE	EQ	09-Aug-2023	680.30	686.00	687.95	671.70	672.00	674.85	676.16	68701	464.53	9657	33007	48.04
BASF	EQ	09-Aug-2023	2601.55	2599.65	2612.20	2580.05	2587.05	2588.70	2591.20	7781	201.62	1648	5070	65.16
BASML	EQ	09-Aug-2023	46.15	46.75	48.35	46.10	47.00	47.10	47.58	143436	68.25	1196	88858	61.95
BATAINDIA	EQ	09-Aug-2023	1755.95	1755.55	1766.15	1696.00	1698.00	1700.30	1716.45	394387	6769.44	22345	163415	41.44
BAYERCROP	EQ	09-Aug-2023	4827.30	4852.50	4865.00	4775.90	4811.00	4817.75	4821.56	43143	2080.17	9154	21800	50.53
BBETF0432	EQ	09-Aug-2023	1079.69	1078.31	1079.99	1078.03	1079.90	1078.49	1078.28	1988	21.44	44	1781	89.59
BBL	EQ	09-Aug-2023	3735.55	3735.85	4000.00	3734.60	3807.25	3815.45	3837.67	47197	1811.26	9985	24737	52.41
BBOX	EQ	09-Aug-2023	227.90	230.45	234.20	218.70	226.75	224.55	224.74	417371	938.01	12488	169002	40.49
BBTC	EQ	09-Aug-2023	1023.90	1031.95	1031.95	1010.00	1019.70	1018.95	1018.92	48364	492.79	6589	22020	45.53
BBTCL	EQ	09-Aug-2023	239.65	239.60	241.95	234.10	236.00	236.75	237.76	5637	13.40	458	2504	44.42
BCG	EQ	09-Aug-2023	24.20	24.25	25.40	23.80	24.60	24.60	24.94	18493449	4612.09	19909	7139033	38.60
BCLIND	EQ	09-Aug-2023	472.95	477.00	477.40	468.70	469.00	471.95	472.89	35211	166.51	3623	16465	46.76
BCONCEPTS	BE	09-Aug-2023	359.15	352.55	377.10	352.55	377.10	377.10	374.56	13018	48.76	240	-	-
BDL	EQ	09-Aug-2023	1115.05	1122.00	1157.00	1121.10	1139.05	1142.80	1140.04	303312	3457.88	14872	99885	32.93
BECTORFOOD	EQ	09-Aug-2023	992.10	999.00	1067.95	992.65	1054.00	1049.00	1024.18	428280	4386.36	26941	210940	49.25
BEDMUTHA	EQ	09-Aug-2023	69.15	69.90	70.35	68.50	68.95	68.65	69.11	20412	14.11	576	8498	41.63
BEL	EQ	09-Aug-2023	129.15	129.80	132.40	129.00	131.70	131.70	131.05	13111006	17182.40	71736	6621088	50.50
BEML	EQ	09-Aug-2023	2047.85	2048.00	2052.60	2012.20	2029.00	2025.80	2026.69	138391	2804.75	13755	46257	33.42
BEPL	EQ	09-Aug-2023	84.15	83.75	84.95	83.75	84.95	84.30	84.32	344987	290.89	4247	182590	52.93
BERGEPAINT	EQ	09-Aug-2023	709.30	718.00	721.30	686.75	702.00	698.60	701.52	2662399	18677.17	67209	840056	31.55
BETA	SM	09-Aug-2023	805.25	831.60	831.60	809.00	827.95	824.45	820.74	3400	27.91	17	2800	82.35
BEWLTD	SM	09-Aug-2023	1308.90	1260.00	1260.00	1249.00	1250.00	1250.00	1251.50	4000	50.06	16	3750	93.75
BFINVEST	EQ	09-Aug-2023	417.30	419.30	444.05	418.05	431.40	432.15	434.10	281956	1223.96	18018	92962	32.97
BFUTILITIE	EQ	09-Aug-2023	429.30	426.00	460.70	426.00	447.10	448.40	447.22	1673829	7485.77	40740	626211	37.41
BGRENERGY	EQ	09-Aug-2023	61.45	61.50	62.35	61.05	61.50	61.40	61.63	207995	128.18	1875	101320	48.71
BHAGCHEM	EQ	09-Aug-2023	1190.15	1189.40	1200.25	1184.10	1186.00	1195.20	1193.82	5730	68.41	604	4234	73.89
BHAGERIA	EQ	09-Aug-2023	141.95	144.55	145.00	141.10	143.90	142.65	142.75	28448	40.61	756	13936	48.99
BHAGYANGR	EQ	09-Aug-2023	68.20	68.20	74.10	67.30	71.90	71.60	71.14	154963	110.24	1727	82401	53.17
BHANDARI	EQ	09-Aug-2023	4.55	4.60	5.25	4.55	5.10	5.05	5.02	1988293	99.88	2375	1021735	51.39
BHARATFORG	EQ	09-Aug-2023	905.75	905.75	975.00	887.20	974.00	963.10	935.65	6270873	58673.63	142231	1518498	24.22
BHARATGEAR	EQ	09-Aug-2023	129.25	130.00	130.00	127.35	129.00	128.75	128.65	23766	30.57	669	14775	62.17
BHARATRAS	EQ	09-Aug-2023	9284.80	9399.00	9399.00	9182.00	9222.45	9203.55	9220.49	724	66.76	303	445	61.46
BHARATWIRE	EQ	09-Aug-2023	215.70	217.00	224.00	214.00	222.60	221.40	219.74	364865	801.75	6726	154362	42.31
BHARTIARTL	EQ	09-Aug-2023	885.40	885.00	897.45	878.80	882.05	883.70	889.34	3185159	28327.01	89934	2212528	69.46
BHEL	EQ	09-Aug-2023	98.85	99.35	101.95	98.60	101.80	101.25	99.98	20454065	20450.66	50966	4248857	20.77
BIGBLOC	EQ	09-Aug-2023	145.05	145.95	146.70	143.05	145.65	145.45	145.07	40745	59.11	1615	22410	55.00
BIKAJI	EQ	09-Aug-2023	482.70	484.90	496.85	482.50	490.75	491.55	491.47	822541	4042.51	20727	402183	48.90
BIL	BE	09-Aug-2023	199.20	201.35	208.00	199.95	208.00	206.35	203.68	2402	4.89	50	-	-
BIOCON	EQ	09-Aug-2023	273.15	274.70	276.50	264.75	269.65	270.05	271.43	10018397	27193.34	71006	4912421	49.03
BIOFILCHEM	EQ	09-Aug-2023	45.30	45.00	47.95	45.00	46.90	46.80	46.81	68422	32.03	890	31760	46.42
BIRET	RR	09-Aug-2023	249.97	249.97	252.34	249.20	250.15	250.39	250.67	85057	213.21	4080	72307	85.01
BIRLACABLE	EQ	09-Aug-2023	214.80	217.00	257.75	217.00	251.90	252.05	247.48	6937649	17169.50	78156	936137	13.49
BIRLACORPN	EQ	09-Aug-2023	1226.30	1220.00	1231.90	1205.10	1210.00	1220.60	1217.73	80387	978.90	8625	41329	51.41
BIRLAMONEY	EQ	09-Aug-2023	60.90	61.45	63.80	60.85	63.30	63.35	62.90	295153	185.64	3078	170739	57.85
BIRLATYRE	BE	09-Aug-2023	4.45	4.45	4.50	4.40	4.45	4.45	4.46	168243	7.51	368	-	-
BKMINDST	BZ	09-Aug-2023	0.75	0.70	0.80	0.70	0.70	0.75	0.76	53634	0.41	56	-	-
BLAL	EQ	09-Aug-2023	162.90	163.50	165.00	158.30	159.10	160.05	162.31	114857	186.42	2730	65532	57.06
BLBLIMITED	EQ	09-Aug-2023	19.00	19.05	20.00	19.05	19.65	19.55	19.42	103975	20.19	423	83417	80.23
BLISSGVS	EQ	09-Aug-2023	95.30	95.65	98.60	94.40	96.85	96.85	96.44	563890	543.84	5159	215771	38.26
BLKASHYAP	EQ	09-Aug-2023	42.05	42.30	44.40	40.90	43.20	43.30	42.90	1935194	830.17	4711	819470	42.35
BLS	EQ	09-Aug-2023	247.10	248.70	253.00	244.50	250.85	250.55	249.80	4585200	11453.69	67820	1510892	32.95
BLUEDART	EQ	09-Aug-2023	6340.30	6373.70	6427.95	6250.00	6286.00	6304.90	6303.23	31734	2000.27	8630	22449	70.74
BLUESTARCO	EQ	09-Aug-2023	736.20	736.00	749.90	729.00	746.70	745.45	739.72	214289	1585.15	17916	129993	60.66
BMETRICS	SM	09-Aug-2023	185.00	184.00	188.50	180.00	188.50	188.50	182.77	4800	8.77	12	3600	75.00
BODALCHEM	EQ	09-Aug-2023	75.65	75.65	76.50	73.25	74.90	74.20	74.79	314422	235.16	3433	161987	51.52
BOMDYEING	EQ	09-Aug-2023	112.55	113.00	120.40	112.95	115.35	115.65	116.35	7663771	8916.75	37490	2509951	32.75
BOROLTD	EQ	09-Aug-2023	453.75	453.90	463.00	441.30	446.00	446.55	451.02	150876	680.48	10576	66755	44.24
BORORENEW	EQ	09-Aug-2023	480.40	478.40	483.90	474.20	480.80	478.05	478.95	366346	1754.60	16449	147810	40.35
BOSCHLTD	EQ	09-Aug-2023	18156.40	18160.00	18388.90	18090.00	18271.00	18310.30	18284.56	23710	4335.27	9145	12303	51.89
BPCL	EQ	09-Aug-2023	357.85	360.00	361.70	358.05	361.25	360.35	359.95	3221858	11597.08	53203	1945301	60.38
BPL	EQ	09-Aug-2023	67.45	67.90	70.00	67.10	68.85	68.35	68.65	235179	161.46	2380	114633	48.74
BRIGADE	EQ	09-Aug-2023	588.45	564.50	573.75	552.70	564.85	565.95	562.17	846693	4759.87	41286	431099	50.92
BRIGHT	SM	09-Aug-2023	4.90	4.90	4.95	4.80	4.80	4.80	4.86	99000	4.81	32	78000	78.79
BRITANNIA	EQ	09-Aug-2023	4605.35	4619.90	4633.35	4575.00	4602.95	4600.90	4601.62	912658	41997.08	47805	736480	80.70
BRITANNIA	N3	09-Aug-2023	28.45	28.45	28.64	28.45	28.50	28.50	28.53	2290	0.65	79	2201	96.11
BRNL	EQ	09-Aug-2023	32.35	32.35	34.70	32.25	34.35	34.40	34.12	412497	140.75	2680	256781	62.25
BROOKS	BE	09-Aug-2023	86.40	87.90	90.70	87.90	90.70	90.70	90.21	46088	41.57	245	-	-
BROOKS-RE	BE	09-Aug-2023	10.45	12.50	14.60	7.75	14.60	14.60	9.76	73707	7.19	281	-	-
BSE	EQ	09-Aug-2023	882.60	885.65	927.00	883.65	920.70	923.40	914.00	4733953	43268.43	92399	1526025	32.24
BSHSL	BE	09-Aug-2023	277.05	279.80	280.00	275.00	278.00	277.55	277.94	13074	36.34	291	-	-
BSL	BE	09-Aug-2023	167.45	170.95	172.95	168.00	170.00	170.40	169.79	1419	2.41	31	-	-
BSLGOLDETF	EQ	09-Aug-2023	53.39	53.57	53.57	53.01	53.01	53.06	53.10	212633	112.92	192	198686	93.44
BSLNIFTY	EQ	09-Aug-2023	22.16	22.27	22.27	22.04	22.20	22.22	22.04	1713882	377.81	2196	1673800	97.66
BSLSENETFG	EQ	09-Aug-2023	64.18	65.46	65.46	63.63	64.60	64.37	64.21	376	0.24	76	327	86.97
BSOFT	EQ	09-Aug-2023	451.55	450.95	455.55	447.40	452.25	454.15	452.59	1549021	7010.67	29897	542284	35.01
BTML	BE	09-Aug-2023	135.60	139.20	142.00	136.00	136.00	136.00	138.70	1694	2.35	24	-	-
BURNPUR	EQ	09-Aug-2023	4.90	4.70	4.90	4.65	4.70	4.65	4.69	609844	28.61	787	333773	54.73
BUTTERFLY	EQ	09-Aug-2023	1233.60	1230.00	1250.00	1227.05	1228.00	1232.60	1238.63	9102	112.74	1356	3991	43.85
BVCL	BE	09-Aug-2023	34.60	34.50	34.85	34.15	34.70	34.80	34.52	6295	2.17	49	-	-
BYKE	EQ	09-Aug-2023	37.65	37.80	38.05	36.05	36.90	36.75	36.83	129267	47.60	1406	83087	64.28
CADSYS	SM	09-Aug-2023	110.00	105.30	105.30	105.30	105.30	105.30	105.30	2000	2.11	1	2000	100.00
CALSOFT	BE	09-Aug-2023	14.70	14.70	15.00	14.35	14.70	14.75	14.52	7624	1.11	41	-	-
CAMLINFINE	EQ	09-Aug-2023	156.25	156.95	157.85	156.30	156.90	157.20	156.83	509766	799.46	5847	328809	64.50
CAMPUS	EQ	09-Aug-2023	289.60	292.00	292.00	288.00	289.25	288.80	289.05	554502	1602.77	27918	353517	63.75
CAMS	EQ	09-Aug-2023	2379.85	2384.00	2421.65	2379.85	2410.00	2405.95	2402.62	97423	2340.71	15470	59879	61.46
CANBK	EQ	09-Aug-2023	338.75	338.30	339.35	332.00	335.70	336.10	334.85	7294768	24426.22	51550	2234519	30.63
CANFINHOME	EQ	09-Aug-2023	738.30	739.05	742.00	728.00	731.50	732.70	732.90	362215	2654.68	13109	121626	33.58
CANTABIL	EQ	09-Aug-2023	1067.00	1077.65	1090.00	1060.10	1086.45	1079.00	1075.82	21357	229.76	2438	9139	42.79
CAPACITE	EQ	09-Aug-2023	228.90	228.90	233.40	225.75	230.05	230.80	230.37	460975	1061.93	9394	182597	39.61
CAPLIPOINT	EQ	09-Aug-2023	995.60	998.00	1020.00	980.20	1011.50	1007.90	1002.78	468518	4698.23	25381	134118	28.63
CAPTRUST	EQ	09-Aug-2023	99.10	97.55	99.75	97.55	99.00	98.70	98.29	16422	16.14	449	9175	55.87
CARBORUNIV	EQ	09-Aug-2023	1161.90	1167.75	1169.95	1116.00	1125.00	1126.65	1128.53	546269	6164.83	34525	401789	73.55
CAREERP	BE	09-Aug-2023	186.80	185.80	187.00	182.00	187.00	185.90	184.46	30449	56.17	316	-	-
CARERATING	EQ	09-Aug-2023	731.75	732.00	765.40	711.00	760.00	754.50	753.09	200835	1512.47	10627	101935	50.76
CARTRADE	EQ	09-Aug-2023	530.65	530.00	534.30	517.45	528.90	529.40	528.21	139458	736.63	12114	48130	34.51
CARYSIL	EQ	09-Aug-2023	688.65	684.00	701.90	683.05	691.05	693.00	695.97	50558	351.87	5903	26123	51.67
CASTROLIND	EQ	09-Aug-2023	147.60	147.90	155.80	146.30	152.40	152.55	152.71	6101471	9317.83	40455	2628374	43.08
CCHHL	EQ	09-Aug-2023	8.20	8.20	9.30	8.20	9.10	9.15	8.93	1133740	101.20	2216	579231	51.09
CCL	EQ	09-Aug-2023	602.40	602.40	614.00	601.55	611.00	611.20	608.68	63808	388.38	6608	28386	44.49
CDSL	EQ	09-Aug-2023	1233.40	1235.00	1250.90	1217.00	1220.00	1223.25	1231.61	631286	7774.97	28468	272408	43.15
CEATLTD	EQ	09-Aug-2023	2394.15	2400.00	2430.90	2385.40	2404.00	2402.85	2403.62	93563	2248.90	8888	18832	20.13
CELEBRITY	EQ	09-Aug-2023	14.45	14.85	14.90	14.30	14.35	14.35	14.56	269140	39.20	1113	214045	79.53
CELLPOINT	SM	09-Aug-2023	52.05	52.00	52.00	51.10	51.90	51.45	51.49	40800	21.01	33	33600	82.35
CENTENKA	EQ	09-Aug-2023	449.60	439.00	439.00	421.00	429.10	427.80	427.08	151694	647.86	7521	78699	51.88
CENTEXT	EQ	09-Aug-2023	10.80	11.15	11.35	10.50	10.75	10.70	10.99	841049	92.47	1973	504190	59.95
CENTRALBK	EQ	09-Aug-2023	30.85	31.00	31.60	30.90	31.20	31.20	31.26	14241087	4451.73	16281	5052634	35.48
CENTRUM	EQ	09-Aug-2023	25.30	25.75	27.10	25.35	26.70	26.65	26.36	1991327	524.96	4577	1198704	60.20
CENTUM	EQ	09-Aug-2023	1601.00	1601.25	1617.00	1553.10	1616.00	1567.15	1577.39	21257	335.31	4189	12996	61.14
CENTURYPLY	EQ	09-Aug-2023	625.55	628.85	628.95	611.15	627.80	626.20	622.05	129099	803.06	13690	62493	48.41
CENTURYTEX	EQ	09-Aug-2023	1041.00	1044.40	1044.40	1025.00	1029.95	1027.55	1031.36	120127	1238.95	7187	68282	56.84
CERA	EQ	09-Aug-2023	8376.30	8400.95	8621.00	8223.95	8270.00	8280.75	8350.43	33324	2782.70	11087	10382	31.15
CESC	EQ	09-Aug-2023	78.10	78.40	78.85	76.85	77.00	77.15	77.73	2931745	2278.84	18600	1865556	63.63
CGCL	EQ	09-Aug-2023	775.45	773.50	797.45	765.10	787.25	788.40	780.50	147313	1149.78	2914	29895	20.29
CGPOWER	EQ	09-Aug-2023	407.95	408.50	409.70	402.20	403.30	403.85	404.14	725021	2930.13	17651	465660	64.23
CHALET	EQ	09-Aug-2023	478.80	480.70	511.00	479.95	509.50	507.95	501.15	448130	2245.79	24986	138118	30.82
CHAMBLFERT	EQ	09-Aug-2023	275.05	277.60	277.60	270.70	273.20	273.30	273.23	1374219	3754.80	13511	475384	34.59
CHEMBOND	EQ	09-Aug-2023	413.00	416.00	425.00	407.30	418.95	420.45	418.05	58211	243.35	3269	34088	58.56
CHEMCON	EQ	09-Aug-2023	268.20	270.95	270.95	267.00	269.45	269.15	268.76	37720	101.38	2278	18036	47.82
CHEMFAB	EQ	09-Aug-2023	325.50	327.15	340.00	324.00	335.50	336.85	331.56	31501	104.44	2270	18955	60.17
CHEMPLASTS	EQ	09-Aug-2023	447.95	447.40	454.50	445.00	454.50	453.85	450.53	194976	878.43	6910	129193	66.26
CHENNPETRO	EQ	09-Aug-2023	374.50	376.10	376.60	371.60	373.95	373.30	374.22	369389	1382.32	9121	158996	43.04
CHEVIOT	EQ	09-Aug-2023	1216.75	1220.90	1225.00	1210.10	1216.10	1221.85	1217.16	1229	14.96	280	818	66.56
CHOICEIN	EQ	09-Aug-2023	353.30	354.50	357.70	351.70	354.50	355.25	354.51	952061	3375.13	6887	48426	5.09
CHOLAFIN	EQ	09-Aug-2023	1057.80	1057.80	1065.90	1049.85	1054.50	1055.65	1055.95	847254	8946.60	42602	463561	54.71
CHOLAFIN	N0	09-Aug-2023	1010.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	25	0.25	1	25	100.00
CHOLAFIN	N4	09-Aug-2023	1017.00	1016.00	1018.00	1016.00	1018.00	1018.00	1016.33	6	0.06	2	6	100.00
CHOLAFIN	N5	09-Aug-2023	1045.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
CHOLAHLDNG	EQ	09-Aug-2023	946.20	946.20	946.20	924.95	927.85	928.05	932.29	173496	1617.48	8739	152201	87.73
CIEINDIA	EQ	09-Aug-2023	476.35	474.05	481.60	467.80	468.00	470.75	473.74	401243	1900.84	19730	237002	59.07
CIGNITITEC	EQ	09-Aug-2023	774.15	778.00	782.55	769.40	774.05	776.10	773.47	42962	332.30	4297	24608	57.28
CINELINE	EQ	09-Aug-2023	96.55	97.15	101.60	95.65	99.05	98.90	99.24	82268	81.64	1723	34399	41.81
CINEVISTA	EQ	09-Aug-2023	15.65	15.70	16.60	15.65	16.10	16.10	16.11	126145	20.32	789	95556	75.75
CIPLA	EQ	09-Aug-2023	1266.45	1270.00	1271.65	1252.25	1262.10	1266.05	1263.21	2105178	26592.81	75454	1220040	57.95
CLEAN	EQ	09-Aug-2023	1378.65	1385.00	1414.00	1385.00	1404.00	1403.70	1403.02	364313	5111.37	24431	162858	44.70
CLEDUCATE	EQ	09-Aug-2023	78.70	78.70	79.40	76.75	77.15	77.30	77.40	140020	108.37	1265	114242	81.59
CLOUD	SM	09-Aug-2023	157.95	157.35	160.00	152.80	155.00	154.90	155.64	182000	283.27	175	130000	71.43
CLSEL	EQ	09-Aug-2023	198.40	197.00	209.50	194.20	204.75	203.65	199.92	322377	644.50	6602	163075	50.59
CMNL	SM	09-Aug-2023	62.65	62.65	63.50	60.30	62.25	61.75	61.47	105000	64.55	33	72000	68.57
CMRSL	SM	09-Aug-2023	126.45	122.20	122.20	122.20	122.20	122.20	122.20	800	0.98	1	800	100.00
CMSINFO	EQ	09-Aug-2023	394.50	396.20	398.40	387.35	390.50	390.80	390.65	210220	821.22	7791	134056	63.77
COALINDIA	EQ	09-Aug-2023	230.25	233.25	235.70	230.60	234.70	234.75	233.05	35271302	82200.00	131025	19333667	54.81
COASTCORP	EQ	09-Aug-2023	255.05	256.35	261.95	250.00	250.00	252.05	255.62	22908	58.56	4014	10150	44.31
COCHINSHIP	EQ	09-Aug-2023	666.05	667.50	667.90	656.75	658.50	659.50	661.16	580851	3840.38	15238	189179	32.57
COFFEEDAY	EQ	09-Aug-2023	36.00	36.40	36.80	35.20	35.60	35.60	35.66	1684343	600.68	5910	656244	38.96
COFORGE	EQ	09-Aug-2023	4980.90	4989.95	5090.00	4958.90	5071.00	5067.95	5030.30	343864	17297.38	37787	176086	51.21
COLPAL	EQ	09-Aug-2023	1977.00	1977.85	1994.35	1962.05	1964.90	1968.60	1970.43	257110	5066.17	14174	167232	65.04
COMPINFO	EQ	09-Aug-2023	13.25	13.30	13.50	13.05	13.20	13.20	13.21	332065	43.87	888	159758	48.11
COMPUSOFT	EQ	09-Aug-2023	22.20	22.10	22.95	21.65	21.85	21.75	22.24	219732	48.88	1151	143707	65.40
CONCOR	EQ	09-Aug-2023	710.65	714.45	714.45	697.75	707.20	709.35	707.20	1200579	8490.50	25150	627302	52.25
CONFIPET	EQ	09-Aug-2023	74.20	74.35	74.85	72.80	74.00	73.90	73.90	728610	538.43	3768	378672	51.97
CONSOFINVT	BE	09-Aug-2023	139.40	132.45	140.00	132.45	139.65	139.65	134.08	14855	19.92	99	-	-
CONSUMBEES	EQ	09-Aug-2023	91.06	91.99	91.99	90.54	91.10	91.31	90.99	33050	30.07	372	27533	83.31
CONTI	SM	09-Aug-2023	30.05	30.05	30.90	29.60	29.95	29.80	30.11	23331	7.03	7	23331	100.00
CONTROLPR	EQ	09-Aug-2023	709.75	712.80	714.80	704.05	706.50	708.35	708.68	36472	258.47	3583	19218	52.69
COOLCAPS	SM	09-Aug-2023	514.95	530.00	550.00	515.00	516.90	516.90	525.53	4000	21.02	16	3250	81.25
CORALFINAC	EQ	09-Aug-2023	36.20	35.65	36.80	35.10	35.50	35.65	36.06	34152	12.32	298	26107	76.44
CORDSCABLE	BE	09-Aug-2023	97.20	97.95	99.90	96.00	97.95	97.70	97.42	32363	31.53	362	-	-
COROMANDEL	EQ	09-Aug-2023	1056.50	1062.30	1070.00	1058.55	1060.00	1062.80	1063.58	293518	3121.79	13957	136414	46.48
COSMOFIRST	EQ	09-Aug-2023	654.20	656.50	659.00	647.20	655.50	656.85	653.43	24474	159.92	2417	11443	46.76
COUNCODOS	EQ	09-Aug-2023	4.15	4.15	4.35	4.10	4.35	4.30	4.26	161670	6.89	204	121177	74.95
CPSEETF	EQ	09-Aug-2023	46.80	48.00	48.00	46.67	47.28	47.19	46.91	530704	248.94	2929	351789	66.29
CRAFTSMAN	EQ	09-Aug-2023	4748.00	4748.00	4775.00	4720.00	4740.00	4732.65	4751.67	10158	482.67	3472	4922	48.45
CRAYONS	SM	09-Aug-2023	147.30	147.50	150.30	147.50	150.30	150.30	149.60	48000	71.81	20	30000	62.50
CREATIVE	EQ	09-Aug-2023	523.50	522.35	532.00	510.95	523.70	520.45	522.62	16832	87.97	1653	7458	44.31
CREDITACC	EQ	09-Aug-2023	1449.50	1449.10	1451.75	1426.90	1440.00	1447.05	1438.21	62600	900.32	8437	31426	50.20
CREDITACC	N1	09-Aug-2023	1005.00	1005.01	1005.01	1005.00	1005.00	1005.00	1005.00	6	0.06	2	6	100.00
CREDITACC	N3	09-Aug-2023	1006.00	1006.00	1012.00	1000.00	1000.00	1000.00	1000.28	510	5.10	11	510	100.00
CREST	EQ	09-Aug-2023	280.30	285.00	285.90	274.25	275.00	277.25	281.07	69112	194.25	3653	22492	32.54
CRISIL	EQ	09-Aug-2023	3865.40	3845.05	3890.00	3810.20	3850.00	3847.95	3853.15	9409	362.54	2754	5158	54.82
CROMPTON	EQ	09-Aug-2023	304.05	306.85	307.90	302.00	305.50	305.75	305.60	5041149	15405.78	38857	3594565	71.30
CSBBANK	EQ	09-Aug-2023	311.05	311.05	314.10	305.70	309.25	309.20	309.60	188445	583.42	6895	93808	49.78
CSLFINANCE	EQ	09-Aug-2023	355.70	366.95	366.95	340.20	342.30	342.70	353.72	111663	394.98	5750	62072	55.59
CTE	BE	09-Aug-2023	58.20	58.00	59.80	57.35	58.00	57.90	58.31	29453	17.17	117	-	-
CUB	EQ	09-Aug-2023	133.35	133.20	133.95	132.50	133.55	133.70	133.20	1068946	1423.83	7702	455538	42.62
CUBEXTUB	BE	09-Aug-2023	39.80	39.95	40.00	39.10	39.50	39.50	39.36	5255	2.07	55	-	-
CUMMINSIND	EQ	09-Aug-2023	1733.60	1735.00	1754.95	1725.00	1750.00	1748.60	1744.55	645904	11268.09	40947	261939	40.55
CUPID	EQ	09-Aug-2023	286.20	283.15	285.70	282.40	285.15	284.40	283.58	34059	96.58	1616	20953	61.52
CYBERMEDIA	EQ	09-Aug-2023	15.50	15.65	15.65	15.50	15.55	15.50	15.59	31886	4.97	186	28392	89.04
CYBERTECH	BE	09-Aug-2023	128.70	128.70	129.95	126.00	128.50	128.05	128.01	13516	17.30	237	-	-
CYIENT	EQ	09-Aug-2023	1588.80	1596.00	1602.50	1550.00	1564.00	1559.70	1563.06	255553	3994.44	18688	114297	44.73
CYIENTDLM	EQ	09-Aug-2023	495.00	497.95	498.00	490.00	491.00	491.30	492.01	92396	454.60	5325	45039	48.75
DAAWAT	EQ	09-Aug-2023	178.90	179.00	181.20	177.00	180.85	180.20	179.12	434722	778.67	6286	152053	34.98
DABUR	EQ	09-Aug-2023	562.40	562.30	572.95	561.00	572.70	572.15	568.64	1130663	6429.43	47883	618647	54.72
DALBHARAT	EQ	09-Aug-2023	2015.70	2010.00	2018.95	1992.75	2016.45	2012.85	2008.46	93151	1870.90	8285	34361	36.89
DALMIASUG	EQ	09-Aug-2023	365.00	362.50	369.95	362.50	367.75	367.15	366.89	42177	154.74	3058	19311	45.79
DAMODARIND	EQ	09-Aug-2023	46.35	46.15	47.05	45.65	46.30	45.95	46.35	21970	10.18	372	13000	59.17
DANGEE	EQ	09-Aug-2023	13.00	13.00	13.30	12.90	12.95	12.95	13.02	1225432	159.50	660	1131666	92.35
DATAMATICS	EQ	09-Aug-2023	540.55	544.00	547.70	540.00	540.90	541.55	542.54	75700	410.71	4494	47137	62.27
DATAPATTNS	EQ	09-Aug-2023	2031.35	2057.90	2130.00	2057.85	2115.00	2112.30	2108.25	763272	16091.66	69823	177288	23.23
DBCORP	EQ	09-Aug-2023	232.85	236.00	247.90	232.35	242.05	241.20	241.72	590735	1427.94	12020	327690	55.47
DBL	EQ	09-Aug-2023	301.45	303.00	310.95	301.25	308.40	307.80	305.76	459990	1406.47	8525	167870	36.49
DBOL	EQ	09-Aug-2023	165.80	167.10	167.50	163.10	164.00	165.05	164.44	169230	278.29	3573	89482	52.88
DBREALTY	EQ	09-Aug-2023	95.40	96.40	100.25	95.60	98.65	98.35	98.34	3554118	3495.17	15019	1397723	39.33
DBSTOCKBRO	EQ	09-Aug-2023	25.55	26.30	30.65	24.70	30.00	29.80	28.18	566593	159.67	2573	208063	36.72
DCAL	EQ	09-Aug-2023	162.25	163.40	164.40	159.10	163.00	161.70	161.25	536273	864.74	7538	271273	50.58
DCBBANK	EQ	09-Aug-2023	117.75	118.05	118.75	116.50	116.70	116.80	117.10	694303	813.02	7623	481340	69.33
DCI	BE	09-Aug-2023	151.35	154.90	154.90	149.60	153.90	151.30	152.80	1548	2.37	55	-	-
DCM	EQ	09-Aug-2023	81.75	82.15	82.75	78.95	80.00	80.10	80.67	68775	55.48	1101	32052	46.60
DCMFINSERV	BE	09-Aug-2023	4.35	4.45	4.45	4.15	4.40	4.40	4.26	26910	1.15	51	-	-
DCMNVL	EQ	09-Aug-2023	146.85	146.85	147.75	145.80	146.10	146.40	146.43	9883	14.47	283	6726	68.06
DCMSHRIRAM	EQ	09-Aug-2023	862.20	862.00	879.95	858.00	877.00	877.05	872.05	68349	596.04	5704	29462	43.11
DCMSRIND	EQ	09-Aug-2023	135.40	135.55	148.90	134.80	148.00	147.35	144.67	2019413	2921.55	15630	804753	39.85
DCW	EQ	09-Aug-2023	48.15	48.25	48.40	47.55	48.00	47.85	47.95	1244130	596.56	4478	626311	50.34
DCXINDIA	EQ	09-Aug-2023	260.05	259.95	267.30	256.30	264.00	263.25	263.87	628500	1658.43	12969	327347	52.08
DECCANCE	EQ	09-Aug-2023	496.30	501.10	506.20	485.60	503.00	502.20	498.00	16770	83.52	1790	10080	60.11
DEEPAKFERT	EQ	09-Aug-2023	551.55	554.30	554.75	548.45	548.60	549.20	550.87	185156	1019.97	7215	114352	61.76
DEEPAKNTR	EQ	09-Aug-2023	2091.95	2074.00	2124.00	2054.10	2065.00	2065.45	2088.61	529721	11063.80	32193	122506	23.13
DEEPENR	BE	09-Aug-2023	127.60	130.85	133.95	129.00	130.75	132.80	132.52	14180	18.79	171	-	-
DEEPINDS	EQ	09-Aug-2023	256.15	256.40	256.40	243.40	245.80	246.00	248.79	305885	761.00	13866	143283	46.84
DELHIVERY	EQ	09-Aug-2023	411.25	412.00	424.40	411.75	421.45	422.50	418.38	1836484	7683.53	48059	898405	48.92
DELPHIFX	EQ	09-Aug-2023	414.40	425.00	434.95	418.00	420.10	422.65	426.78	2879	12.29	477	2001	69.50
DELTACORP	EQ	09-Aug-2023	181.75	182.45	188.00	181.70	186.70	186.00	185.19	5837588	10810.73	29685	1846019	31.62
DELTAMAGNT	EQ	09-Aug-2023	81.10	79.60	82.95	79.60	82.00	82.00	81.56	14965	12.21	534	6644	44.40
DEN	EQ	09-Aug-2023	43.70	44.00	44.40	43.00	43.65	43.50	43.63	2481721	1082.66	6730	1175633	47.37
DENEERS	SM	09-Aug-2023	247.00	248.00	249.00	244.00	245.00	245.00	247.31	9600	23.74	8	7200	75.00
DENORA	EQ	09-Aug-2023	1691.75	1699.00	1699.00	1633.00	1652.00	1654.75	1656.88	14767	244.67	3222	7927	53.68
DENTALKART	SM	09-Aug-2023	431.95	436.00	448.80	427.00	448.80	443.45	437.25	24000	104.94	23	20000	83.33
DEVIT	BE	09-Aug-2023	129.40	129.00	130.40	128.10	130.00	130.00	129.65	16412	21.28	137	-	-
DEVYANI	EQ	09-Aug-2023	194.10	194.10	194.95	190.55	193.10	193.60	192.11	964615	1853.12	13139	408408	42.34
DGCONTENT	BE	09-Aug-2023	15.45	14.75	16.00	14.75	16.00	16.00	14.76	855	0.13	10	-	-
DHAMPURSUG	EQ	09-Aug-2023	279.80	284.95	285.90	273.75	275.40	275.50	278.32	619494	1724.20	15219	222161	35.86
DHANBANK	EQ	09-Aug-2023	21.40	21.70	21.85	20.80	20.90	21.05	21.33	3212263	685.29	4338	1711823	53.29
DHANI	EQ	09-Aug-2023	46.15	46.15	48.95	45.20	48.40	48.35	47.33	18020953	8529.75	37274	5266177	29.22
DHANILOANS	N6	09-Aug-2023	986.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANILOANS	N8	09-Aug-2023	1555.65	1555.65	1555.65	1555.65	1555.65	1555.65	1555.65	13	0.20	1	13	100.00
DHANILOANS	NP	09-Aug-2023	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	14	0.15	1	14	100.00
DHANILOANS	NS	09-Aug-2023	1020.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
DHANILOANS	NX	09-Aug-2023	994.55	995.55	995.55	995.55	995.55	995.55	995.55	10	0.10	3	10	100.00
DHANUKA	EQ	09-Aug-2023	769.45	769.45	780.00	760.95	764.90	765.65	770.83	58634	451.97	6650	22931	39.11
DHARMAJ	EQ	09-Aug-2023	200.35	202.70	218.00	200.35	216.00	215.10	213.88	1140026	2438.33	26703	353359	31.00
DHRUV	EQ	09-Aug-2023	50.90	51.45	51.45	50.25	51.25	50.85	50.89	61275	31.18	716	32368	52.82
DHUNINV	EQ	09-Aug-2023	709.30	699.00	703.95	690.15	698.65	699.95	698.22	3317	23.16	499	1996	60.17
DIAMONDYD	EQ	09-Aug-2023	883.40	888.00	944.90	874.10	926.00	928.15	918.48	24487	224.91	3649	11260	45.98
DICIND	EQ	09-Aug-2023	449.55	452.00	457.90	443.00	447.00	450.10	449.21	14024	63.00	875	10079	71.87
DIGISPICE	EQ	09-Aug-2023	27.50	27.50	30.25	27.50	30.25	30.25	29.38	515531	151.46	1654	395597	76.74
DIGJAMLMTD	BE	09-Aug-2023	82.60	81.05	82.75	81.05	82.75	82.75	81.69	972	0.79	38	-	-
DIL	EQ	09-Aug-2023	11.90	11.50	11.95	11.30	11.70	11.85	11.68	7153614	835.59	2959	2423600	33.88
DISHTV	EQ	09-Aug-2023	17.45	17.95	19.75	17.40	19.40	19.45	18.73	81895198	15339.13	38263	31923836	38.98
DIVGIITTS	EQ	09-Aug-2023	924.10	930.45	943.95	812.70	845.00	839.85	860.33	214750	1847.55	14723	109956	51.20
DIVISLAB	EQ	09-Aug-2023	3846.40	3860.00	3860.00	3715.00	3743.70	3737.70	3755.72	749561	28151.42	60113	229743	30.65
DIVOPPBEES	EQ	09-Aug-2023	55.57	57.25	57.25	55.07	55.98	55.76	55.65	19878	11.06	539	12705	63.91
DIXON	EQ	09-Aug-2023	4859.80	4850.05	4967.75	4816.20	4890.00	4901.35	4895.74	1394021	68247.68	103831	250500	17.97
DJML	EQ	09-Aug-2023	160.85	163.05	163.65	159.10	160.70	160.20	160.37	24742	39.68	387	18352	74.17
DKEGL	SM	09-Aug-2023	92.20	90.00	91.00	90.00	91.00	91.00	90.33	9000	8.13	3	9000	100.00
DLF	EQ	09-Aug-2023	488.25	488.30	489.70	483.10	485.85	485.70	485.86	2944921	14308.28	43257	1514846	51.44
DLINKINDIA	EQ	09-Aug-2023	331.75	331.45	335.05	328.20	331.00	330.95	331.71	215781	715.77	6768	93346	43.26
DMART	EQ	09-Aug-2023	3648.45	3648.45	3659.95	3615.35	3630.00	3628.75	3631.75	257378	9347.33	26633	188663	73.30
DMCC	EQ	09-Aug-2023	346.55	349.95	363.95	333.05	349.25	341.40	345.63	131917	455.94	6000	47444	35.97
DNAMEDIA	EQ	09-Aug-2023	3.00	3.10	3.10	2.95	3.00	3.00	3.02	255648	7.72	176	134248	52.51
DODLA	EQ	09-Aug-2023	738.90	741.00	755.80	711.50	719.00	720.30	736.46	137700	1014.11	15007	65117	47.29
DOLATALGO	EQ	09-Aug-2023	44.95	45.00	48.40	44.75	47.25	46.90	47.27	441728	208.82	3622	190495	43.12
DOLLAR	EQ	09-Aug-2023	420.45	421.25	455.90	421.25	442.80	439.10	440.33	264866	1166.29	15182	128395	48.48
DOLLEX	SM	09-Aug-2023	48.50	46.35	46.35	44.90	45.85	45.85	45.78	32000	14.65	8	32000	100.00
DONEAR	EQ	09-Aug-2023	93.20	93.60	94.65	92.05	92.45	92.95	93.40	67108	62.68	799	34671	51.66
DPABHUSHAN	EQ	09-Aug-2023	377.60	380.00	398.00	356.00	376.00	376.75	380.34	76350	290.39	2090	43564	57.06
DPSCLTD	EQ	09-Aug-2023	14.55	14.85	14.85	14.20	14.40	14.30	14.41	189138	27.25	758	125403	66.30
DPWIRES	EQ	09-Aug-2023	561.35	564.00	564.45	555.00	557.95	557.15	558.94	24072	134.55	2142	14285	59.34
DRCSYSTEMS	EQ	09-Aug-2023	41.55	43.70	43.70	39.30	39.45	39.60	39.94	24104	9.63	267	18825	78.10
DREAMFOLKS	EQ	09-Aug-2023	776.40	781.00	798.70	621.15	621.15	654.55	670.16	2095093	14040.49	48506	756884	36.13
DREDGECORP	EQ	09-Aug-2023	365.00	366.80	367.50	359.05	360.60	361.40	362.49	110319	399.89	4975	40683	36.88
DRONE	SM	09-Aug-2023	137.90	137.90	141.00	134.10	135.40	135.00	135.73	312000	423.49	57	292000	93.59
DRREDDY	EQ	09-Aug-2023	5657.95	5671.10	5883.75	5671.10	5879.80	5871.00	5836.60	2013403	117514.36	122473	941218	46.75
DSPBANKETF	EQ	09-Aug-2023	45.19	46.25	46.25	44.79	45.21	45.22	45.05	5633	2.54	96	5558	98.67
DSPGOLDETF	EQ	09-Aug-2023	59.00	60.50	60.50	58.85	58.85	58.85	59.09	54	0.03	13	29	53.70
DSPITETF	EQ	09-Aug-2023	30.92	30.92	31.20	30.61	30.86	31.01	30.81	14038	4.32	45	13197	94.01
DSPN50ETF	EQ	09-Aug-2023	199.95	199.72	200.52	198.80	200.52	200.42	199.23	358	0.71	45	331	92.46
DSPNEWETF	EQ	09-Aug-2023	244.29	239.70	246.00	228.53	246.00	236.31	236.05	37579	88.71	374	33047	87.94
DSPPSBKETF	EQ	09-Aug-2023	45.36	46.49	46.49	44.95	45.20	45.20	45.16	52	0.02	17	42	80.77
DSPPVBKETF	EQ	09-Aug-2023	23.18	23.15	23.60	23.07	23.60	23.59	23.29	1440	0.34	24	1409	97.85
DSPQ50ETF	EQ	09-Aug-2023	184.21	184.20	185.40	184.20	185.40	185.05	184.84	5545	10.25	88	3441	62.06
DSPSENXETF	EQ	09-Aug-2023	65.68	65.78	66.00	65.46	66.00	65.89	65.86	12848	8.46	22	11270	87.72
DSPSILVETF	EQ	09-Aug-2023	70.77	70.49	70.49	69.70	69.80	69.82	69.96	8692	6.08	156	8638	99.38
DSSL	EQ	09-Aug-2023	576.80	582.00	584.00	567.60	568.80	569.95	574.97	40527	233.02	8214	13857	34.19
DTIL	EQ	09-Aug-2023	210.25	210.25	213.75	208.25	212.40	211.25	210.64	2731	5.75	215	1890	69.21
DUCOL	SM	09-Aug-2023	195.00	200.00	200.00	185.00	193.00	193.00	190.88	56000	106.89	35	38400	68.57
DUGLOBAL	SM	09-Aug-2023	53.00	52.75	52.75	52.75	52.75	52.75	52.75	2500	1.32	1	2500	100.00
DVL	EQ	09-Aug-2023	278.90	268.00	269.95	258.90	260.45	261.40	263.79	147326	388.63	6822	79820	54.18
DWARKESH	EQ	09-Aug-2023	90.95	91.00	93.10	90.70	92.45	92.20	91.87	1087689	999.23	6598	475776	43.74
DYCL	EQ	09-Aug-2023	572.15	558.05	572.50	520.00	523.00	527.65	539.88	270967	1462.91	14899	163395	60.30
DYNAMATECH	EQ	09-Aug-2023	4161.45	4182.25	4274.85	4130.00	4165.00	4164.95	4199.18	5432	228.10	2022	2930	53.94
DYNAMIC	SM	09-Aug-2023	50.00	50.25	51.30	49.80	51.05	50.75	50.81	56000	28.45	27	46000	82.14
DYNPRO	EQ	09-Aug-2023	299.10	300.00	306.00	296.95	298.70	301.00	301.15	30055	90.51	2276	20505	68.22
E2E	BE	09-Aug-2023	298.90	312.50	313.80	306.40	313.80	313.80	313.70	35111	110.14	275	-	-
EASEMYTRIP	EQ	09-Aug-2023	40.70	40.85	41.05	40.40	40.60	40.55	40.57	4815219	1953.59	10288	2344639	48.69
EASTSILK	BE	09-Aug-2023	1.95	1.95	2.00	1.85	1.90	1.90	1.88	51220	0.96	70	-	-
EBBETF0425	EQ	09-Aug-2023	1143.69	1147.00	1147.00	1143.07	1144.60	1144.47	1144.30	20525	234.87	2107	15720	76.59
EBBETF0430	EQ	09-Aug-2023	1288.25	1292.99	1293.00	1288.18	1288.70	1289.79	1289.65	5024	64.79	224	4124	82.09
EBBETF0431	EQ	09-Aug-2023	1151.60	1151.11	1151.11	1148.52	1148.91	1148.97	1149.41	6850	78.73	104	6757	98.64
EBBETF0433	EQ	09-Aug-2023	1049.08	1049.21	1049.21	1047.01	1048.00	1048.00	1047.69	2185	22.89	45	2158	98.76
ECLERX	EQ	09-Aug-2023	1770.50	1770.60	1775.40	1750.00	1770.00	1767.40	1763.04	48688	858.39	6395	31394	64.48
ECLFINANCE	NJ	09-Aug-2023	983.90	989.99	989.99	980.00	980.00	980.00	980.74	27	0.26	2	27	100.00
ECLFINANCE	NK	09-Aug-2023	957.20	958.21	958.21	955.01	955.01	955.01	955.82	640	6.12	21	640	100.00
ECLFINANCE	NO	09-Aug-2023	999.00	988.00	1017.99	980.11	1017.99	1004.95	990.75	703	6.96	20	540	76.81
ECLFINANCE	NP	09-Aug-2023	1053.77	1053.77	1053.77	1053.77	1053.77	1053.77	1053.77	600	6.32	9	600	100.00
ECLFINANCE	NR	09-Aug-2023	1009.00	1003.55	1007.00	1003.55	1004.60	1004.60	1004.19	477	4.79	11	417	87.42
ECLFINANCE	NS	09-Aug-2023	1029.23	1030.00	1030.00	1026.22	1030.00	1030.00	1028.70	291	2.99	6	272	93.47
EDELWEISS	EQ	09-Aug-2023	45.25	45.45	45.60	44.45	44.85	44.80	45.03	2104660	947.69	9946	1400603	66.55
EICHERMOT	EQ	09-Aug-2023	3372.00	3375.00	3415.00	3332.00	3412.00	3412.60	3384.97	1096303	37109.58	55483	627952	57.28
EIDPARRY	EQ	09-Aug-2023	479.95	480.80	486.95	467.00	469.20	470.70	474.04	796159	3774.13	25564	341439	42.89
EIFFL	EQ	09-Aug-2023	144.10	144.50	145.55	137.75	142.40	140.70	141.85	58805	83.41	754	43123	73.33
EIHAHOTELS	EQ	09-Aug-2023	480.25	484.00	498.65	470.10	472.55	472.95	482.74	66492	320.99	4103	27710	41.67
EIHOTEL	EQ	09-Aug-2023	209.80	213.30	214.70	210.60	213.45	213.20	212.65	2085611	4435.09	23770	1178649	56.51
EKC	EQ	09-Aug-2023	127.65	128.45	131.05	125.05	130.20	130.30	128.46	826226	1061.36	8474	291282	35.25
ELDEHSG	EQ	09-Aug-2023	704.35	712.00	716.95	686.75	699.75	710.25	702.50	3301	23.19	491	1772	53.68
ELECON	EQ	09-Aug-2023	777.15	782.00	795.95	773.40	791.00	792.35	787.86	233489	1839.57	13897	95750	41.01
ELECTCAST	EQ	09-Aug-2023	59.80	60.25	62.30	57.85	58.50	58.75	60.22	7646722	4604.78	17400	3738996	48.90
ELGIEQUIP	EQ	09-Aug-2023	508.45	512.20	513.45	504.30	509.00	509.55	509.60	198882	1013.50	11204	93873	47.20
ELGIRUBCO	EQ	09-Aug-2023	51.90	52.45	53.45	50.50	51.40	51.30	51.65	264497	136.62	1117	145340	54.95
ELIN	EQ	09-Aug-2023	149.10	148.45	152.80	147.50	150.00	150.80	149.18	135733	202.48	3678	75266	55.45
EMAMILTD	EQ	09-Aug-2023	492.55	487.00	517.20	484.00	515.05	515.15	506.92	2942499	14916.17	59581	1250985	42.51
EMAMIPAP	EQ	09-Aug-2023	130.20	132.10	136.85	130.00	132.20	132.95	133.40	85472	114.02	2882	44041	51.53
EMAMIREAL	EQ	09-Aug-2023	67.55	68.55	72.90	67.50	70.95	70.70	71.08	183269	130.27	1599	106936	58.35
EMBASSY	RR	09-Aug-2023	304.17	304.00	306.72	303.29	304.49	304.77	304.32	312162	949.96	3741	280934	90.00
EMIL	EQ	09-Aug-2023	109.20	108.95	115.80	108.05	114.30	114.15	113.67	2448732	2783.38	11997	1344154	54.89
EMKAY	EQ	09-Aug-2023	78.65	78.65	83.40	77.15	82.00	82.05	81.82	118677	97.10	1321	69306	58.40
EMKAYTOOLS	SM	09-Aug-2023	485.00	485.10	485.10	485.00	485.00	485.00	485.05	1200	5.82	2	1200	100.00
EMMBI	EQ	09-Aug-2023	87.85	87.40	89.45	87.40	88.45	88.30	88.53	18868	16.70	635	9748	51.66
EMUDHRA	EQ	09-Aug-2023	438.25	440.05	454.95	435.10	440.40	442.30	446.67	120726	539.24	8309	36554	30.28
ENDURANCE	EQ	09-Aug-2023	1670.90	1676.70	1678.90	1650.10	1655.20	1655.60	1657.38	28139	466.37	8185	18897	67.16
ENERGYDEV	EQ	09-Aug-2023	16.65	16.75	16.80	16.45	16.75	16.70	16.65	35554	5.92	319	21629	60.83
ENGINERSIN	EQ	09-Aug-2023	154.60	155.20	156.20	151.60	152.10	152.65	153.56	3106686	4770.78	20704	1057531	34.04
ENIL	EQ	09-Aug-2023	156.20	156.20	157.50	153.90	156.00	156.35	155.56	36380	56.59	1068	20909	57.47
EPL	EQ	09-Aug-2023	218.95	219.00	219.80	205.20	209.95	209.75	209.87	2035163	4271.18	32283	1194360	58.69
EQUITASBNK	EQ	09-Aug-2023	91.15	91.50	91.75	89.45	91.00	91.15	90.82	6387886	5801.38	33868	3640898	57.00
ERFLNCDI	N5	09-Aug-2023	911.94	910.00	910.00	905.34	905.80	905.59	907.06	150	1.36	4	100	66.67
ERFLNCDI	N6	09-Aug-2023	939.96	940.00	940.00	930.20	930.20	930.20	937.27	345	3.23	4	345	100.00
ERIS	EQ	09-Aug-2023	809.85	817.00	844.95	811.00	838.20	838.20	835.99	108424	906.41	11138	50199	46.30
EROSMEDIA	EQ	09-Aug-2023	19.35	19.40	20.45	19.40	20.25	20.35	20.04	836836	167.69	1969	527813	63.07
ESABINDIA	EQ	09-Aug-2023	4637.00	4659.00	4688.00	4576.60	4591.00	4597.20	4621.61	3813	176.22	1093	2228	58.43
ESCORTS	EQ	09-Aug-2023	2592.45	2606.95	2611.00	2560.50	2591.85	2588.55	2583.11	95864	2476.27	13575	28533	29.76
ESFL	SM	09-Aug-2023	148.25	149.00	150.50	145.00	150.00	149.90	147.44	85200	125.62	69	66000	77.46
ESSARSHPNG	BE	09-Aug-2023	11.20	11.50	11.75	11.20	11.75	11.75	11.62	411218	47.78	532	-	-
ESTER	EQ	09-Aug-2023	101.60	101.95	102.70	99.65	100.60	100.85	100.49	172648	173.50	3610	107059	62.01
ETHOSLTD	EQ	09-Aug-2023	1560.90	1569.00	1582.95	1516.05	1539.00	1542.75	1546.61	71801	1110.48	10233	35447	49.37
EUROBOND	SM	09-Aug-2023	142.40	145.85	161.80	145.55	160.00	157.80	151.53	289000	437.92	227	162000	56.06
EUROTEXIND	BE	09-Aug-2023	12.20	12.15	12.15	11.60	12.05	11.95	11.68	615	0.07	13	-	-
EVEREADY	EQ	09-Aug-2023	339.45	340.00	350.00	337.60	348.00	347.45	345.31	107247	370.33	3222	72518	67.62
EVERESTIND	EQ	09-Aug-2023	1068.55	1068.50	1068.50	1011.00	1020.00	1019.80	1031.24	42341	436.64	5644	17081	40.34
EXCEL	BE	09-Aug-2023	0.40	0.40	0.40	0.35	0.40	0.35	0.36	2813560	10.20	1168	-	-
EXCELINDUS	EQ	09-Aug-2023	890.05	890.00	894.95	885.05	886.00	886.35	889.06	6476	57.58	878	4360	67.33
EXIDEIND	EQ	09-Aug-2023	261.30	261.95	264.75	258.70	264.00	264.20	262.43	2199916	5773.15	24593	964629	43.85
EXPLEOSOL	EQ	09-Aug-2023	1729.20	1729.00	1745.00	1690.05	1714.00	1710.55	1710.47	13731	234.87	2567	7234	52.68
EXXARO	EQ	09-Aug-2023	125.35	125.80	126.60	124.00	125.20	124.70	125.01	57366	71.71	1516	27481	47.90
FACT	EQ	09-Aug-2023	473.80	475.85	475.85	463.90	465.00	466.75	468.57	490307	2297.45	10603	113462	23.14
FAIRCHEMOR	EQ	09-Aug-2023	1059.25	1064.00	1073.85	1062.00	1065.00	1065.35	1067.70	16398	175.08	2755	7256	44.25
FAZE3Q	EQ	09-Aug-2023	367.60	368.00	373.45	366.10	368.00	368.85	369.35	13099	48.38	2212	4508	34.41
FCL	EQ	09-Aug-2023	293.70	296.35	296.35	288.60	291.30	291.05	291.32	169260	493.09	5935	83010	49.04
FCSSOFT	EQ	09-Aug-2023	2.50	2.60	2.90	2.45	2.50	2.50	2.57	27781161	714.77	6383	13417492	48.30
FDC	EQ	09-Aug-2023	390.15	392.00	394.00	380.55	390.75	389.10	388.30	491195	1907.32	16062	199891	40.69
FEDERALBNK	EQ	09-Aug-2023	135.45	135.50	135.75	133.20	134.60	134.60	134.27	12772010	17149.53	48887	4404271	34.48
FELIX	SM	09-Aug-2023	99.90	99.90	102.50	99.90	102.50	102.00	101.48	4000	4.06	4	4000	100.00
FIBERWEB	EQ	09-Aug-2023	30.75	30.75	30.90	30.00	30.00	30.20	30.42	24814	7.55	354	15004	60.47
FIDEL	SM	09-Aug-2023	94.00	89.10	89.50	89.10	89.50	89.50	89.30	6000	5.36	2	3000	50.00
FIEMIND	EQ	09-Aug-2023	1893.80	1900.00	1919.90	1861.00	1894.90	1889.20	1884.72	31272	589.39	6251	16532	52.87
FILATEX	EQ	09-Aug-2023	39.95	40.30	40.45	39.35	39.85	39.60	39.75	429862	170.87	2512	292253	67.99
FINCABLES	EQ	09-Aug-2023	1084.05	1086.00	1108.00	1071.95	1106.00	1101.20	1095.59	439232	4812.20	23670	158645	36.12
FINEORG	EQ	09-Aug-2023	4597.25	4621.35	4621.35	4579.85	4587.00	4589.55	4600.20	11546	531.14	3689	6610	57.25
FINOPB	EQ	09-Aug-2023	346.30	346.00	362.00	343.25	360.00	360.70	358.26	510056	1827.34	18878	246589	48.35
FINPIPE	EQ	09-Aug-2023	205.70	207.00	209.00	204.35	206.15	206.75	206.63	607227	1254.72	14242	282847	46.58
FIVESTAR	EQ	09-Aug-2023	774.00	779.80	843.95	771.60	833.55	832.30	819.71	1207927	9901.46	54167	403534	33.41
FLEXITUFF	EQ	09-Aug-2023	32.90	32.30	32.80	31.15	31.65	31.65	31.59	25671	8.11	359	8071	31.44
FLUOROCHEM	EQ	09-Aug-2023	2737.60	2751.75	2774.90	2724.25	2763.70	2766.65	2747.08	120486	3309.85	12104	52949	43.95
FMGOETZE	EQ	09-Aug-2023	370.50	371.30	379.00	369.75	371.00	371.85	374.44	127455	477.24	6567	57478	45.10
FMNL	EQ	09-Aug-2023	5.25	5.35	5.50	5.15	5.40	5.35	5.37	73579	3.95	267	54348	73.86
FOCE	SM	09-Aug-2023	851.65	830.00	839.00	830.00	839.00	834.95	834.98	8800	73.48	19	8800	100.00
FOCUS	EQ	09-Aug-2023	799.70	799.70	807.20	786.25	792.95	793.05	796.88	12951	103.20	1192	7648	59.05
FOODSIN	EQ	09-Aug-2023	183.75	185.45	188.40	181.10	186.00	186.20	185.43	207316	384.43	4354	108527	52.35
FORCEMOT	EQ	09-Aug-2023	2747.70	2766.00	2795.00	2685.05	2780.00	2763.75	2757.41	57435	1583.72	5760	35674	62.11
FORTIS	EQ	09-Aug-2023	325.40	325.40	337.95	325.40	328.70	328.00	330.73	1241466	4105.86	29470	658744	53.06
FOSECOIND	EQ	09-Aug-2023	3498.20	3537.20	3559.95	3443.00	3490.00	3467.50	3510.53	5364	188.30	1473	2451	45.69
FROG	SM	09-Aug-2023	280.95	278.25	282.00	272.10	278.00	277.85	277.15	26400	73.17	64	20000	75.76
FSC	BZ	09-Aug-2023	9.80	9.40	10.10	9.40	10.00	10.00	9.97	4083	0.41	28	-	-
FSL	EQ	09-Aug-2023	146.85	147.55	149.60	145.25	149.00	149.05	147.74	1875576	2771.00	15668	798945	42.60
FUSION	EQ	09-Aug-2023	609.25	617.90	618.00	601.55	605.00	604.75	608.13	213145	1296.19	15293	144874	67.97
GABRIEL	EQ	09-Aug-2023	218.55	219.05	234.30	218.70	230.00	228.70	227.61	814486	1853.86	18494	298167	36.61
GAEL	EQ	09-Aug-2023	240.65	241.90	250.00	240.35	243.30	243.60	244.89	309582	758.14	9691	144943	46.82
GAIL	EQ	09-Aug-2023	116.40	116.95	118.15	115.60	117.90	117.90	117.09	11556651	13531.80	55026	5576367	48.25
GALAXYSURF	EQ	09-Aug-2023	2644.70	2653.10	2687.00	2626.70	2670.00	2667.50	2661.89	8546	227.49	2489	4570	53.48
GALLANTT	EQ	09-Aug-2023	84.75	85.20	87.40	84.60	85.90	85.50	85.94	123011	105.72	1190	70496	57.31
GANDHITUBE	EQ	09-Aug-2023	624.60	612.00	639.00	612.00	625.60	626.80	630.04	10650	67.10	2215	2375	22.30
GANECOS	EQ	09-Aug-2023	1065.15	1072.05	1085.00	1060.10	1075.00	1076.40	1075.18	91348	982.16	5607	59714	65.37
GANESHBE	EQ	09-Aug-2023	168.05	168.70	172.45	166.05	168.90	169.20	169.81	358549	608.86	6099	169533	47.28
GANESHHOUC	EQ	09-Aug-2023	441.25	443.95	455.50	438.00	444.00	445.90	445.40	61461	273.75	5213	22384	36.42
GANGESSECU	EQ	09-Aug-2023	115.70	116.20	118.05	113.60	118.00	116.95	116.59	6529	7.61	194	4748	72.72
GARFIBRES	EQ	09-Aug-2023	3231.50	3225.00	3252.90	3188.10	3192.00	3205.60	3210.44	6809	218.60	2244	3294	48.38
GATEWAY	EQ	09-Aug-2023	77.15	77.50	80.25	77.10	79.85	79.90	79.07	769037	608.07	5363	407494	52.99
GATI	EQ	09-Aug-2023	150.75	152.00	153.40	148.15	150.25	149.80	150.57	739540	1113.52	10213	238327	32.23
GEECEE	EQ	09-Aug-2023	172.00	174.40	174.45	167.15	171.15	170.70	170.42	16984	28.94	978	10117	59.57
GENCON	BE	09-Aug-2023	47.90	47.75	48.00	46.50	47.25	47.40	47.45	11587	5.50	120	-	-
GENESYS	EQ	09-Aug-2023	300.50	295.00	304.00	295.00	302.80	302.60	301.29	16757	50.49	1649	10002	59.69
GENSOL	EQ	09-Aug-2023	1698.20	1706.05	1783.10	1691.05	1737.00	1743.55	1754.44	168650	2958.86	8982	89907	53.31
GENUSPAPER	EQ	09-Aug-2023	16.25	16.40	16.60	16.25	16.35	16.30	16.37	244334	39.99	983	143640	58.79
GENUSPOWER	EQ	09-Aug-2023	191.40	192.45	204.00	192.00	198.10	197.25	197.36	2329771	4598.10	23324	992411	42.60
GEOJITFSL	EQ	09-Aug-2023	47.55	47.75	47.85	47.10	47.15	47.30	47.42	204488	96.97	1434	115874	56.67
GEPIL	EQ	09-Aug-2023	185.35	187.00	193.45	186.00	191.45	190.80	190.09	707884	1345.59	11859	245691	34.71
GESHIP	EQ	09-Aug-2023	753.50	755.00	759.95	750.15	758.00	757.00	755.96	104361	788.93	5998	54398	52.12
GET&D	BE	09-Aug-2023	271.85	285.40	285.40	285.40	285.40	285.40	285.40	110171	314.43	2037	-	-
GFLLIMITED	EQ	09-Aug-2023	67.20	67.75	75.20	67.70	75.00	73.90	71.77	1563710	1122.33	11783	595648	38.09
GHCL	EQ	09-Aug-2023	542.10	542.00	549.05	534.00	536.50	537.30	540.30	277262	1498.05	11726	191540	69.08
GHCLTEXTIL	EQ	09-Aug-2023	72.15	72.45	73.75	71.70	73.35	73.20	72.95	429262	313.16	8185	307863	71.72
GICHSGFIN	EQ	09-Aug-2023	180.95	182.00	184.45	180.60	182.15	181.65	182.03	668958	1217.70	6212	348589	52.11
GICL	SM	09-Aug-2023	41.00	42.50	42.50	42.50	42.50	42.50	42.50	3000	1.28	1	3000	100.00
GICRE	EQ	09-Aug-2023	203.70	204.45	206.70	203.00	203.65	203.70	204.38	711156	1453.44	14857	359006	50.48
GILLANDERS	EQ	09-Aug-2023	68.35	69.85	69.85	68.00	68.75	68.20	68.63	14747	10.12	249	9581	64.97
GILLETTE	EQ	09-Aug-2023	5620.20	5620.20	5655.05	5548.00	5552.00	5554.85	5596.36	10288	575.75	3235	6957	67.62
GILT5YBEES	EQ	09-Aug-2023	52.64	52.67	52.72	52.64	52.65	52.66	52.67	199633	105.15	259	114484	57.35
GINNIFILA	BE	09-Aug-2023	29.70	29.90	29.90	28.75	29.20	29.40	29.47	19687	5.80	124	-	-
GIPCL	EQ	09-Aug-2023	119.60	120.70	121.10	118.15	118.75	118.65	119.33	711258	848.71	5773	395485	55.60
GIRIRAJ	SM	09-Aug-2023	445.40	467.65	467.65	467.65	467.65	467.65	467.65	1800	8.42	3	1800	100.00
GKWLIMITED	BE	09-Aug-2023	895.55	895.55	940.30	895.00	940.30	940.30	927.48	927	8.60	42	-	-
GLAND	EQ	09-Aug-2023	1611.05	1635.00	1768.00	1621.00	1660.00	1671.65	1698.88	12136886	206191.21	439837	1162046	9.57
GLAXO	EQ	09-Aug-2023	1400.65	1400.65	1442.00	1395.00	1435.00	1433.30	1429.53	97914	1399.71	7813	52937	54.06
GLENMARK	EQ	09-Aug-2023	824.85	830.00	836.90	821.20	831.00	828.60	828.13	1065585	8824.43	21433	348789	32.73
GLOBAL	BE	09-Aug-2023	191.65	199.95	200.00	187.00	193.50	193.25	193.14	50619	97.76	828	-	-
GLOBALPET	SM	09-Aug-2023	69.10	69.20	69.80	67.85	69.80	69.80	68.69	54000	37.09	18	39000	72.22
GLOBALVECT	BE	09-Aug-2023	78.25	78.00	78.25	76.00	77.00	77.10	77.08	11798	9.09	83	-	-
GLOBE	BE	09-Aug-2023	2.70	2.70	2.70	2.60	2.70	2.70	2.61	302535	7.91	554	-	-
GLOBUSSPR	EQ	09-Aug-2023	1022.10	1025.95	1035.50	1012.25	1029.00	1029.60	1020.16	92061	939.17	7127	38330	41.64
GLS	EQ	09-Aug-2023	658.15	657.95	664.30	645.95	647.00	647.05	652.48	75194	490.63	4665	40527	53.90
GMBREW	EQ	09-Aug-2023	572.15	577.80	583.00	573.80	581.00	580.05	578.25	18126	104.81	1813	9077	50.08
GMDCLTD	EQ	09-Aug-2023	170.55	171.00	173.40	170.10	170.45	170.70	171.80	965662	1659.01	9992	521288	53.98
GMMPFAUDLR	EQ	09-Aug-2023	1461.25	1468.00	1468.00	1445.00	1449.00	1449.50	1454.37	59109	859.67	6771	38552	65.22
GMRINFRA	EQ	09-Aug-2023	52.10	52.35	52.70	51.80	52.50	52.30	52.23	5947181	3105.99	8623	1851824	31.14
GMRP&UI	EQ	09-Aug-2023	19.65	19.75	21.70	19.65	21.35	21.40	20.99	6733880	1413.29	8505	3617421	53.72
GNA	EQ	09-Aug-2023	995.85	1000.00	1000.00	991.00	994.20	995.15	995.86	28764	286.45	2928	16097	55.96
GNFC	EQ	09-Aug-2023	547.85	552.00	560.35	548.30	554.50	554.40	554.58	1506706	8355.86	30366	491684	32.63
GOACARBON	EQ	09-Aug-2023	572.20	576.00	576.40	559.50	563.40	562.35	565.51	93592	529.27	6095	59517	63.59
GOCLCORP	EQ	09-Aug-2023	448.05	448.80	456.35	444.05	451.00	451.60	450.92	77317	348.64	3945	33176	42.91
GOCOLORS	EQ	09-Aug-2023	1248.60	1258.70	1258.70	1215.00	1249.95	1252.05	1236.07	34867	430.98	6784	18108	51.93
GODFRYPHLP	EQ	09-Aug-2023	2073.90	2090.00	2191.00	2083.35	2180.00	2179.50	2148.65	204919	4402.99	18527	82859	40.44
GODHA	BE	09-Aug-2023	0.90	0.90	0.95	0.85	0.90	0.95	0.89	4664696	41.66	1151	-	-
GODREJAGRO	EQ	09-Aug-2023	485.20	487.45	493.00	486.00	489.90	490.80	489.45	159020	778.33	8371	77117	48.50
GODREJCP	EQ	09-Aug-2023	1009.45	1008.75	1027.90	1002.10	1021.00	1018.70	1016.27	1032480	10492.82	37936	609350	59.02
GODREJIND	EQ	09-Aug-2023	486.05	488.50	500.90	483.70	500.20	499.90	494.22	424884	2099.86	11533	278391	65.52
GODREJPROP	EQ	09-Aug-2023	1560.40	1560.05	1565.20	1521.00	1527.90	1526.85	1531.88	950262	14556.89	39263	469162	49.37
GOENKA	BZ	09-Aug-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.85	83032	0.71	65	-	-
GOKEX	EQ	09-Aug-2023	504.15	498.10	502.00	492.00	495.80	495.35	495.62	229540	1137.65	14395	126655	55.18
GOKUL	EQ	09-Aug-2023	32.50	31.90	31.90	30.50	31.05	31.10	31.03	221501	68.72	1516	138371	62.47
GOKULAGRO	EQ	09-Aug-2023	121.95	122.90	124.90	119.05	120.55	120.80	121.70	313060	381.01	4797	154349	49.30
GOLDBEES	EQ	09-Aug-2023	50.56	52.00	52.00	49.05	50.37	50.37	50.43	1844205	929.96	22212	1359349	73.71
GOLDENTOBC	BZ	09-Aug-2023	47.35	47.30	48.00	45.00	46.95	46.10	46.36	4418	2.05	68	-	-
GOLDIAM	EQ	09-Aug-2023	126.70	125.25	135.95	124.50	133.20	132.70	131.32	1183451	1554.10	12092	514084	43.44
GOLDSHARE	EQ	09-Aug-2023	50.60	50.60	50.65	50.40	50.50	50.50	50.46	129417	65.30	316	125059	96.63
GOODLUCK	EQ	09-Aug-2023	477.40	478.00	509.00	476.00	508.00	506.95	500.09	626812	3134.63	17161	323744	51.65
GOODYEAR	EQ	09-Aug-2023	1377.10	1370.15	1399.55	1370.15	1398.95	1393.00	1384.63	28810	398.91	5066	10494	36.42
GOYALALUM	BE	09-Aug-2023	8.35	7.95	7.95	7.95	7.95	7.95	7.95	280847	22.33	976	-	-
GPIL	EQ	09-Aug-2023	561.85	563.50	566.55	553.65	557.00	557.05	557.30	548188	3055.05	16938	336139	61.32
GPPL	EQ	09-Aug-2023	123.65	124.40	125.00	119.50	120.90	120.90	122.02	1916530	2338.51	17216	699694	36.51
GRANULES	EQ	09-Aug-2023	323.10	324.75	327.50	321.00	322.35	322.40	323.82	1841196	5962.16	21031	691844	37.58
GRAPHITE	EQ	09-Aug-2023	434.75	436.65	439.60	424.15	425.00	426.00	428.73	1430046	6131.08	26423	513948	35.94
GRASIM	EQ	09-Aug-2023	1844.45	1844.95	1849.95	1827.45	1847.20	1845.65	1836.45	527765	9692.16	28954	316046	59.88
GRAUWEIL	EQ	09-Aug-2023	118.25	118.75	118.80	114.60	115.30	115.45	116.54	213440	248.75	3481	113146	53.01
GRAVITA	EQ	09-Aug-2023	695.90	698.40	698.40	690.85	695.50	695.85	694.34	88098	611.70	6915	46147	52.38
GRCL	SM	09-Aug-2023	56.00	58.80	58.80	56.15	56.15	56.15	58.16	28000	16.29	6	28000	100.00
GREAVESCOT	EQ	09-Aug-2023	138.15	138.45	142.00	137.70	139.90	139.75	140.14	1383816	1939.30	12457	522583	37.76
GREENCHEF	SM	09-Aug-2023	110.50	111.00	111.85	108.20	109.00	108.60	109.29	59200	64.70	37	44800	75.68
GREENLAM	EQ	09-Aug-2023	445.05	445.95	452.70	423.40	432.85	433.85	438.08	45144	197.77	4456	23950	53.05
GREENPANEL	EQ	09-Aug-2023	335.10	335.10	341.00	333.50	339.75	340.10	338.51	138493	468.81	7817	71425	51.57
GREENPLY	EQ	09-Aug-2023	167.25	167.75	167.80	162.50	162.90	163.00	163.98	242371	397.44	6757	157289	64.90
GREENPOWER	EQ	09-Aug-2023	14.10	14.20	14.85	14.05	14.75	14.60	14.48	10279441	1488.57	11340	6863262	66.77
GRETEX	SM	09-Aug-2023	54.00	48.60	48.60	48.60	48.60	48.60	48.60	6000	2.92	1	6000	100.00
GRINDWELL	EQ	09-Aug-2023	2372.00	2361.00	2385.35	2301.00	2320.00	2319.80	2345.65	48274	1132.34	10910	27544	57.06
GRINFRA	EQ	09-Aug-2023	1329.40	1325.00	1333.20	1291.00	1307.30	1320.80	1316.44	31508	414.78	6026	19643	62.34
GRMOVER	EQ	09-Aug-2023	172.05	173.90	177.85	171.85	175.35	175.20	175.63	64210	112.77	2047	41994	65.40
GROBTEA	EQ	09-Aug-2023	853.05	853.35	859.00	839.65	852.00	852.45	848.00	249	2.11	82	136	54.62
GRPLTD	BE	09-Aug-2023	3502.60	3451.00	3560.00	3450.00	3500.00	3500.00	3532.38	66	2.33	13	-	-
GRSE	EQ	09-Aug-2023	591.85	594.75	602.50	591.20	594.00	592.70	595.43	294773	1755.18	12223	113518	38.51
GRWRHITECH	EQ	09-Aug-2023	987.60	990.00	1012.00	983.30	1000.00	996.85	999.58	71858	718.28	6656	36470	50.75
GSFC	EQ	09-Aug-2023	156.55	150.50	151.15	146.15	150.90	150.70	149.43	5568459	8320.75	30977	2318689	41.64
GSLSU	EQ	09-Aug-2023	189.90	189.00	197.95	189.00	194.60	193.65	193.29	214030	413.70	5190	62960	29.42
GSPL	EQ	09-Aug-2023	283.95	284.95	285.00	277.60	282.30	282.60	280.77	318929	895.46	11586	170966	53.61
GSS	EQ	09-Aug-2023	189.85	190.80	202.80	189.95	194.50	195.40	196.51	136456	268.14	3056	66966	49.08
GSTL	SM	09-Aug-2023	119.25	115.50	120.80	111.20	114.95	114.60	118.30	165000	195.20	51	68000	41.21
GTL	EQ	09-Aug-2023	7.00	7.10	7.10	7.00	7.10	7.05	7.06	282882	19.96	731	155914	55.12
GTLINFRA	EQ	09-Aug-2023	0.75	0.75	0.80	0.75	0.80	0.75	0.77	13851301	106.46	6963	13083334	94.46
GTPL	EQ	09-Aug-2023	143.55	145.65	147.40	138.05	140.40	139.95	143.39	121015	173.52	2918	67731	55.97
GUFICBIO	EQ	09-Aug-2023	282.85	283.65	285.95	273.70	280.00	279.60	280.26	291837	817.90	9061	136523	46.78
GUJALKALI	EQ	09-Aug-2023	662.15	640.00	656.00	627.80	652.00	653.30	642.86	389194	2501.98	14654	151293	38.87
GUJAPOLLO	EQ	09-Aug-2023	242.00	244.00	245.95	235.70	238.00	237.90	240.89	18475	44.50	899	11851	64.15
GUJGASLTD	EQ	09-Aug-2023	470.10	469.05	473.30	466.65	470.90	472.05	470.73	535041	2518.57	9537	263480	49.24
GUJRAFFIA	BE	09-Aug-2023	28.85	30.25	30.25	28.05	28.75	28.75	29.34	1066	0.31	21	-	-
GULFOILLUB	EQ	09-Aug-2023	587.85	599.45	599.45	588.05	594.25	594.40	593.57	93893	557.32	6356	44144	47.02
GULFPETRO	EQ	09-Aug-2023	43.85	44.10	44.90	42.55	44.85	44.55	43.86	173703	76.19	1782	108651	62.55
GULPOLY	EQ	09-Aug-2023	204.15	206.00	206.40	199.20	200.00	200.10	201.51	133601	269.22	5313	78154	58.50
GVKPIL	EQ	09-Aug-2023	3.30	3.40	3.60	3.35	3.60	3.60	3.56	12625023	449.09	4270	7273677	57.61
GVPTECH	BE	09-Aug-2023	13.70	13.95	13.95	13.95	13.95	13.95	13.95	61372	8.56	123	-	-
HAL	EQ	09-Aug-2023	3775.75	3786.00	3839.15	3762.10	3822.40	3824.25	3802.24	635343	24157.28	34977	293586	46.21
HAPPSTMNDS	EQ	09-Aug-2023	926.50	939.60	939.60	921.00	924.95	923.85	925.60	356728	3301.88	20293	152616	42.78
HARDWYN	EQ	09-Aug-2023	41.15	41.60	41.60	40.40	41.10	40.85	40.97	393471	161.22	996	361866	91.97
HARIOMPIPE	EQ	09-Aug-2023	572.95	572.95	580.00	572.35	579.00	576.75	576.42	30480	175.69	2966	15689	51.47
HARRMALAYA	EQ	09-Aug-2023	139.45	140.60	141.75	139.40	139.50	139.75	140.42	19655	27.60	563	12479	63.49
HARSHA	EQ	09-Aug-2023	414.35	416.90	422.60	414.35	419.05	418.70	418.50	126817	530.73	6507	44378	34.99
HATHWAY	EQ	09-Aug-2023	16.55	16.55	16.60	16.30	16.50	16.50	16.48	3234533	533.03	4929	1305413	40.36
HATSUN	EQ	09-Aug-2023	1050.75	1053.15	1060.00	1035.75	1050.00	1056.55	1053.05	20552	216.42	3335	14001	68.12
HAVELLS	EQ	09-Aug-2023	1323.55	1332.00	1332.85	1309.40	1313.00	1312.05	1317.47	528665	6964.99	20848	322845	61.07
HAVISHA	BE	09-Aug-2023	1.75	1.80	1.80	1.70	1.75	1.75	1.75	47250	0.83	78	-	-
HBLPOWER	EQ	09-Aug-2023	224.00	225.00	233.95	224.00	228.00	228.30	228.14	3916669	8935.41	37671	1059206	27.04
HBSL	EQ	09-Aug-2023	52.45	62.90	62.90	56.55	60.00	61.75	62.07	475344	295.06	2348	224405	47.21
HCC	EQ	09-Aug-2023	20.15	20.25	24.15	20.15	24.15	24.15	22.78	306695682	69850.55	135935	117280529	38.24
HCG	EQ	09-Aug-2023	340.35	340.35	344.00	333.10	335.10	338.10	340.84	96221	327.96	5284	57356	59.61
HCL-INSYS	EQ	09-Aug-2023	18.60	18.60	19.45	18.30	19.10	19.20	18.96	2585076	490.11	5434	1242165	48.05
HCLTECH	EQ	09-Aug-2023	1141.35	1140.95	1146.00	1125.00	1141.55	1144.15	1137.23	1559337	17733.21	100961	892054	57.21
HDFCAMC	EQ	09-Aug-2023	2494.00	2507.05	2529.60	2476.00	2518.00	2521.60	2508.43	498691	12509.32	35743	199707	40.05
HDFCBANK	EQ	09-Aug-2023	1649.90	1653.00	1654.50	1631.10	1652.70	1650.50	1640.24	16680618	273602.30	228397	5546894	33.25
HDFCBANK	W3	09-Aug-2023	600.50	565.00	598.00	565.00	596.50	594.15	583.23	43200	251.96	54	22200	51.39
HDFCBSE500	EQ	09-Aug-2023	27.72	27.94	27.94	27.72	27.74	27.73	27.77	4240	1.18	80	4080	96.23
HDFCGOLD	EQ	09-Aug-2023	52.03	52.08	52.08	51.82	51.91	51.90	51.93	559059	290.30	1302	535224	95.74
HDFCGROWTH	EQ	09-Aug-2023	97.65	97.70	98.30	97.26	97.87	97.93	97.66	485	0.47	43	277	57.11
HDFCLIFE	EQ	09-Aug-2023	645.45	646.00	652.00	643.15	647.00	645.80	647.80	2176168	14097.17	49090	1387582	63.76
HDFCLOWVOL	EQ	09-Aug-2023	151.50	155.28	155.28	151.00	151.21	151.21	151.29	276	0.42	7	65	23.55
HDFCMID150	EQ	09-Aug-2023	141.89	144.75	144.75	140.81	142.25	142.21	141.92	2783	3.95	51	2163	77.72
HDFCMOMENT	EQ	09-Aug-2023	219.20	219.07	219.50	217.75	218.89	218.91	218.38	317	0.69	19	232	73.19
HDFCNEXT50	EQ	09-Aug-2023	449.98	450.89	452.00	449.55	452.00	450.82	450.79	2015	9.08	13	1786	88.64
HDFCNIF100	EQ	09-Aug-2023	197.35	195.23	198.70	195.23	197.75	197.72	195.91	4750	9.31	54	4240	89.26
HDFCNIFBAN	EQ	09-Aug-2023	454.95	454.30	455.01	450.80	455.01	453.51	451.95	2955	13.36	112	2585	87.48
HDFCNIFIT	EQ	09-Aug-2023	311.39	310.17	312.00	308.99	311.30	311.38	310.25	1011	3.14	52	498	49.26
HDFCNIFTY	EQ	09-Aug-2023	213.46	214.19	214.47	212.62	214.41	214.34	213.15	13479	28.73	301	11322	84.00
HDFCPVTBAN	EQ	09-Aug-2023	233.88	233.30	233.40	231.60	233.40	233.40	231.99	486	1.13	28	204	41.98
HDFCQUAL	EQ	09-Aug-2023	43.89	44.25	44.25	43.59	43.95	43.93	43.85	2426	1.06	55	2071	85.37
HDFCSENSEX	EQ	09-Aug-2023	724.15	727.00	728.48	721.01	728.48	724.77	723.62	1770	12.81	117	1310	74.01
HDFCSILVER	EQ	09-Aug-2023	70.35	70.30	70.30	69.39	69.59	69.53	69.58	206986	144.03	1214	192732	93.11
HDFCSML250	EQ	09-Aug-2023	114.09	110.65	115.00	110.65	114.35	114.54	114.33	49431	56.51	723	44332	89.68
HDFCVALUE	EQ	09-Aug-2023	102.01	102.00	103.00	101.50	103.00	102.68	102.01	10480	10.69	28	10184	97.18
HDIL	BZ	09-Aug-2023	2.85	2.95	2.95	2.95	2.95	2.95	2.95	61202	1.81	103	-	-
HEADSUP	EQ	09-Aug-2023	12.10	12.30	12.40	11.95	12.05	12.05	12.10	32012	3.87	430	21193	66.20
HEALTHY	EQ	09-Aug-2023	9.91	9.91	10.00	9.90	9.96	9.93	9.93	95320	9.47	581	74055	77.69
HECPROJECT	EQ	09-Aug-2023	35.15	35.15	38.65	34.60	38.65	38.65	38.11	17226	6.57	143	15815	91.81
HEG	EQ	09-Aug-2023	1731.30	1735.00	1761.95	1722.35	1738.00	1741.55	1740.64	210040	3656.04	14233	68255	32.50
HEIDELBERG	EQ	09-Aug-2023	185.90	188.00	188.50	182.25	183.25	182.85	183.48	302980	555.89	5987	195606	64.56
HEMIPROP	EQ	09-Aug-2023	111.05	110.60	112.40	108.90	109.55	109.55	110.41	1004714	1109.29	5297	638560	63.56
HERANBA	EQ	09-Aug-2023	370.60	372.50	376.95	367.05	374.40	374.45	373.89	74035	276.81	5041	39567	53.44
HERCULES	EQ	09-Aug-2023	345.05	348.00	355.00	338.00	342.50	341.80	346.39	147328	510.33	8275	49353	33.50
HERITGFOOD	EQ	09-Aug-2023	247.35	248.65	252.90	247.35	247.50	248.20	249.76	164028	409.67	6898	88991	54.25
HEROMOTOCO	EQ	09-Aug-2023	3066.90	3079.85	3081.35	3004.10	3060.90	3059.70	3039.16	548711	16676.19	41978	184879	33.69
HESTERBIO	EQ	09-Aug-2023	1770.50	1791.00	1830.85	1775.00	1812.75	1809.10	1812.50	25557	463.22	3436	11585	45.33
HEUBACHIND	EQ	09-Aug-2023	446.95	455.00	455.00	436.00	442.50	440.45	444.68	43784	194.70	1571	29769	67.99
HEXATRADEX	EQ	09-Aug-2023	146.35	148.30	149.90	146.95	147.00	147.50	147.65	3662	5.41	76	3030	82.74
HFCL	EQ	09-Aug-2023	70.20	70.45	72.60	69.95	71.70	71.80	71.58	13091607	9370.48	32730	4091226	31.25
HGINFRA	EQ	09-Aug-2023	953.10	954.00	957.90	935.50	944.60	943.25	946.00	65994	624.30	7306	27628	41.86
HGS	EQ	09-Aug-2023	1047.25	1050.55	1058.50	1045.00	1053.30	1053.45	1054.24	14504	152.91	1458	9737	67.13
HIKAL	EQ	09-Aug-2023	302.70	302.70	304.85	289.95	290.75	290.45	293.79	950844	2793.51	21272	470819	49.52
HIL	EQ	09-Aug-2023	3119.25	3125.00	3182.20	3110.00	3157.00	3166.10	3149.67	10969	345.49	2061	6585	60.03
HILTON	BE	09-Aug-2023	158.25	161.70	161.70	150.35	150.35	150.65	153.27	96258	147.54	498	-	-
HIMATSEIDE	EQ	09-Aug-2023	123.05	123.95	126.70	122.20	126.55	126.25	124.69	309974	386.50	4198	145013	46.78
HINDALCO	EQ	09-Aug-2023	454.75	454.75	469.80	450.90	468.00	468.90	459.12	6171305	28333.79	92222	2178150	35.29
HINDCOMPOS	EQ	09-Aug-2023	370.05	371.50	379.80	367.75	372.90	370.55	369.86	16038	59.32	879	9744	60.76
HINDCON	EQ	09-Aug-2023	121.60	127.00	142.50	124.30	133.65	133.70	133.64	484353	647.29	5668	185341	38.27
HINDCOPPER	EQ	09-Aug-2023	146.75	148.10	152.50	148.05	152.20	151.90	150.61	8848593	13327.00	37203	2327297	26.30
HINDMOTORS	EQ	09-Aug-2023	13.85	14.00	14.20	13.90	14.00	14.00	14.02	252402	35.38	1342	178122	70.57
HINDNATGLS	BE	09-Aug-2023	11.30	11.85	11.85	11.85	11.85	11.85	11.85	63851	7.57	19	-	-
HINDOILEXP	EQ	09-Aug-2023	230.35	231.90	253.70	231.10	252.30	251.60	246.05	3444977	8476.34	46511	1298308	37.69
HINDPETRO	EQ	09-Aug-2023	265.05	265.90	267.50	263.15	266.90	266.40	266.06	2528092	6726.18	25409	793418	31.38
HINDUNILVR	EQ	09-Aug-2023	2565.85	2565.85	2568.95	2541.00	2553.35	2552.20	2548.34	1212549	30899.84	80921	956793	78.91
HINDWAREAP	EQ	09-Aug-2023	632.55	634.80	657.00	633.15	643.90	645.65	648.20	114653	743.18	7810	55248	48.19
HINDZINC	EQ	09-Aug-2023	319.45	319.05	321.00	318.05	321.00	320.60	319.61	235747	753.47	9205	157910	66.98
HIRECT	BE	09-Aug-2023	336.15	332.00	332.00	319.35	323.00	325.55	323.35	23250	75.18	286	-	-
HISARMETAL	EQ	09-Aug-2023	212.50	223.00	251.90	221.40	224.00	224.20	237.65	1125003	2673.62	26168	279681	24.86
HITECH	EQ	09-Aug-2023	79.55	79.95	80.40	78.00	78.30	78.65	79.29	358325	284.10	3445	238099	66.45
HITECHCORP	BE	09-Aug-2023	230.25	228.00	241.75	227.50	241.75	240.25	238.20	9583	22.83	76	-	-
HITECHGEAR	EQ	09-Aug-2023	390.45	396.10	404.35	392.10	393.15	395.45	397.79	18131	72.12	1027	11388	62.81
HLEGLAS	EQ	09-Aug-2023	599.15	588.00	599.30	586.95	590.00	589.70	591.54	89954	532.11	7962	43210	48.04
HLVLTD	EQ	09-Aug-2023	14.00	14.05	14.60	13.90	14.50	14.35	14.19	861342	122.26	1093	640889	74.41
HMAAGRO	EQ	09-Aug-2023	610.75	609.00	616.70	605.05	605.05	608.45	612.56	51903	317.93	1799	27544	53.07
HMT	BZ	09-Aug-2023	27.65	28.00	28.00	27.50	27.50	27.55	27.68	5983	1.66	41	-	-
HMVL	BE	09-Aug-2023	61.40	61.50	64.00	61.05	63.00	63.00	63.13	22359	14.12	182	-	-
HNDFDS	EQ	09-Aug-2023	566.45	571.70	577.00	566.00	573.50	574.75	572.81	29569	169.38	3062	15617	52.82
HNGSNGBEES	EQ	09-Aug-2023	281.35	282.99	282.99	280.01	281.20	280.69	281.12	12986	36.51	584	8974	69.11
HOMEFIRST	EQ	09-Aug-2023	840.45	841.65	850.75	836.20	849.95	849.60	848.77	108352	919.66	7075	67075	61.90
HOMESFY	SM	09-Aug-2023	409.75	409.75	409.75	406.10	406.10	406.10	407.93	600	2.45	2	600	100.00
HONAUT	EQ	09-Aug-2023	42154.65	42488.00	42488.00	41739.95	41939.95	41844.80	41935.01	2149	901.18	1572	1192	55.47
HONDAPOWER	EQ	09-Aug-2023	2197.75	2208.65	2256.00	2197.75	2230.00	2230.40	2238.31	11301	252.95	1476	6485	57.38
HOVS	BE	09-Aug-2023	47.25	47.90	48.20	46.65	47.55	47.55	47.28	3716	1.76	51	-	-
HPAL	EQ	09-Aug-2023	490.25	495.00	509.95	486.05	501.00	502.30	499.13	325960	1626.98	12699	172321	52.87
HPIL	EQ	09-Aug-2023	120.10	121.80	121.80	116.70	117.90	118.15	119.76	8139	9.75	308	4011	49.28
HPL	EQ	09-Aug-2023	215.65	217.70	223.25	210.60	215.00	215.10	216.92	893195	1937.50	12930	418611	46.87
HSCL	EQ	09-Aug-2023	152.50	152.70	155.90	150.35	152.75	153.50	153.06	3680852	5633.76	24837	1589093	43.17
HTMEDIA	EQ	09-Aug-2023	22.35	22.40	22.60	22.00	22.35	22.35	22.31	256943	57.32	981	168203	65.46
HUBTOWN	BE	09-Aug-2023	48.00	48.00	48.35	46.50	47.50	47.75	47.64	30984	14.76	204	-	-
HUDCO	EQ	09-Aug-2023	68.85	68.10	68.50	66.85	67.20	67.15	67.41	9104602	6137.66	23983	4019951	44.15
HUDCO	N2	09-Aug-2023	1131.14	1129.00	1132.00	1129.00	1132.00	1132.00	1130.12	842	9.52	5	841	99.88
HUDCO	N5	09-Aug-2023	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	35	0.39	1	35	100.00
HUDCO	N8	09-Aug-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1	0.01	1	1	100.00
HUDCO	N9	09-Aug-2023	1175.00	1175.00	1178.00	1175.00	1176.00	1176.84	1176.87	89	1.05	4	89	100.00
HUDCO	ND	09-Aug-2023	1230.00	1228.00	1230.00	1228.00	1230.00	1229.49	1229.49	208	2.56	6	208	100.00
HUDCO	NE	09-Aug-2023	1350.00	1352.10	1358.00	1350.00	1357.99	1357.99	1353.98	209	2.83	12	189	90.43
HUHTAMAKI	EQ	09-Aug-2023	250.30	251.00	254.35	250.00	252.00	252.15	251.42	72793	183.02	2686	46543	63.94
HYBRIDFIN	BE	09-Aug-2023	8.30	8.00	8.60	7.90	8.45	8.45	8.05	16139	1.30	26	-	-
IBMFNIFTY	EQ	09-Aug-2023	195.78	195.45	195.78	193.53	195.06	195.11	194.72	118	0.23	38	66	55.93
IBREALEST	EQ	09-Aug-2023	68.25	68.70	68.75	66.50	67.15	67.15	67.26	8438906	5675.61	19095	3640910	43.14
IBUCCREDIT	N9	09-Aug-2023	1069.90	1071.25	1071.45	1071.25	1071.45	1071.45	1071.36	53	0.57	3	53	100.00
IBUCCREDIT	ND	09-Aug-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	24	0.24	1	24	100.00
IBULHSGFIN	AP	09-Aug-2023	954.00	954.00	954.00	900.10	900.10	927.68	928.93	21	0.20	8	21	100.00
IBULHSGFIN	AR	09-Aug-2023	960.00	960.00	960.00	900.10	900.10	900.10	940.03	20	0.19	3	20	100.00
IBULHSGFIN	AT	09-Aug-2023	935.00	900.10	945.00	900.10		941.70	915.59	110	1.01	7	70	63.64
IBULHSGFIN	AV	09-Aug-2023	1000.00	820.30	980.00	820.30	962.00	962.39	919.33	66	0.61	5	46	69.70
IBULHSGFIN	BC	09-Aug-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	09-Aug-2023	162.50	162.40	170.80	160.05	169.65	169.45	165.76	11726391	19437.64	42798	5083552	43.35
IBULHSGFIN	N9	09-Aug-2023	1060.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
IBULHSGFIN	NA	09-Aug-2023	986.00	991.00	991.00	991.00	991.00	991.00	991.00	200	1.98	2	200	100.00
IBULHSGFIN	NC	09-Aug-2023	969.80	895.00	910.00	895.00	910.00	910.00	902.50	10	0.09	2	5	50.00
IBULHSGFIN	NE	09-Aug-2023	981.00	975.50	983.00	975.50	983.00	983.00	982.93	616	6.05	14	616	100.00
IBULHSGFIN	NH	09-Aug-2023	1072.00	1068.27	1072.00	1068.27	1072.00	1072.00	1069.93	18	0.19	2	18	100.00
IBULHSGFIN	NL	09-Aug-2023	998.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	10	0.10	1	10	100.00
IBULHSGFIN	Y1	09-Aug-2023	1101.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	6	0.07	1	6	100.00
IBULHSGFIN	Y6	09-Aug-2023	1050.45	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
IBULHSGFIN	YG	09-Aug-2023	995.55	1000.85	1000.85	1000.85	1000.85	1000.85	1000.85	1	0.01	1	1	100.00
IBULHSGFIN	YN	09-Aug-2023	1048.30	1048.30	1048.30	1048.00	1048.00	1048.00	1048.11	27	0.28	4	27	100.00
IBULHSGFIN	YT	09-Aug-2023	955.00	901.00	954.90	901.00		954.90	927.95	18	0.17	2	9	50.00
IBULHSGFIN	Z2	09-Aug-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	30	0.30	2	30	100.00
ICDSLTD	BE	09-Aug-2023	24.10	24.00	25.30	24.00	25.30	25.30	25.01	1585	0.40	36	-	-
ICEMAKE	EQ	09-Aug-2023	503.40	509.95	528.55	502.05	528.55	528.55	522.62	22909	119.73	630	18011	78.62
ICICI500	EQ	09-Aug-2023	28.47	28.47	28.56	28.36	28.47	28.47	28.44	18561	5.28	488	10365	55.84
ICICI5GSEC	EQ	09-Aug-2023	52.84	52.97	53.03	52.51	53.01	53.01	52.73	5479	2.89	24	4528	82.64
ICICIALPLV	EQ	09-Aug-2023	199.32	199.48	200.62	198.81	200.62	200.52	199.71	35691	71.28	334	35373	99.11
ICICIAUTO	EQ	09-Aug-2023	155.98	157.03	157.48	155.07	156.43	157.02	156.23	52606	82.19	211	47820	90.90
ICICIB22	EQ	09-Aug-2023	69.72	71.80	71.80	69.31	70.45	70.40	70.09	256339	179.66	2139	194107	75.72
ICICIBANK	EQ	09-Aug-2023	979.90	974.95	975.30	963.60	973.00	972.70	969.34	19317331	187251.02	196780	5005743	25.91
ICICIBANKN	EQ	09-Aug-2023	45.33	45.44	45.89	44.91	45.25	45.32	45.01	1953070	879.03	1306	1896871	97.12
ICICIBANKP	EQ	09-Aug-2023	231.51	232.00	232.10	229.78	232.00	231.19	230.11	4702	10.82	146	3763	80.03
ICICICOMMO	EQ	09-Aug-2023	62.71	62.95	63.28	62.31	63.28	63.16	62.53	22686	14.19	96	20486	90.30
ICICICONSU	EQ	09-Aug-2023	84.44	84.80	86.13	84.01	84.74	84.72	84.65	2309	1.95	63	1266	54.83
ICICIFIN	EQ	09-Aug-2023	19.62	19.92	19.92	19.46	19.53	19.51	19.53	41200	8.05	122	34684	84.18
ICICIFMCG	EQ	09-Aug-2023	535.97	542.97	542.97	533.10	537.00	538.00	534.45	6850	36.61	442	5132	74.92
ICICIGI	EQ	09-Aug-2023	1415.90	1410.00	1410.00	1386.50	1392.10	1394.00	1396.49	404048	5642.50	29810	136115	33.69
ICICIGOLD	EQ	09-Aug-2023	52.02	52.19	52.19	51.80	51.80	51.89	51.89	1122629	582.57	3549	1102002	98.16
ICICIINFRA	EQ	09-Aug-2023	61.30	61.31	61.53	61.09	61.53	61.52	61.24	2810	1.72	41	1528	54.38
ICICILIQ	EQ	09-Aug-2023	999.94	1000.00	1000.00	999.97	999.97	999.99	1000.00	144657	1446.57	290	90068	62.26
ICICILOVOL	EQ	09-Aug-2023	163.05	167.95	167.95	158.15	163.05	163.25	163.28	200384	327.19	589	183308	91.48
ICICIM150	EQ	09-Aug-2023	144.84	145.67	145.67	144.23	145.50	145.35	144.89	15929	23.08	486	11898	74.69
ICICIMCAP	EQ	09-Aug-2023	113.94	114.90	114.90	112.50	114.60	114.10	113.24	6110	6.92	168	4546	74.40
ICICIMOM30	EQ	09-Aug-2023	22.09	22.08	22.21	22.01	22.17	22.18	22.11	56070	12.40	122	43734	78.00
ICICINF100	EQ	09-Aug-2023	213.63	213.90	214.90	212.81	214.79	214.57	213.56	5679	12.13	384	4968	87.48
ICICINIFTY	EQ	09-Aug-2023	214.56	214.89	215.44	213.62	215.38	215.29	214.11	67916	145.41	4678	50181	73.89
ICICINV20	EQ	09-Aug-2023	110.82	114.15	114.15	110.11	111.30	111.62	111.00	39602	43.96	855	31445	79.40
ICICINXT50	EQ	09-Aug-2023	46.26	47.65	47.65	45.40	46.31	46.33	46.29	42040	19.46	1038	25317	60.22
ICICIPHARM	EQ	09-Aug-2023	99.02	99.43	100.00	98.91	99.55	99.54	99.42	22168	22.04	172	14376	64.85
ICICIPRULI	EQ	09-Aug-2023	581.15	582.00	586.20	569.00	578.00	578.25	575.93	907531	5226.79	22314	396549	43.70
ICICISENSX	EQ	09-Aug-2023	733.30	731.31	736.00	729.00	736.00	735.15	731.85	2350	17.20	157	1630	69.36
ICICISILVE	EQ	09-Aug-2023	72.85	72.50	72.50	72.00	72.15	72.04	72.15	640123	461.87	2024	614794	96.04
ICICITECH	EQ	09-Aug-2023	32.29	32.70	32.70	32.08	32.39	32.40	32.32	228983	74.00	961	147735	64.52
ICIL	EQ	09-Aug-2023	213.15	215.00	236.50	208.10	232.75	231.45	226.42	2704148	6122.61	34383	1110627	41.07
ICRA	EQ	09-Aug-2023	5573.95	5573.95	5619.10	5553.05	5600.00	5599.25	5595.47	7523	420.95	959	6442	85.63
IDBI	EQ	09-Aug-2023	64.60	64.90	64.90	62.85	63.50	63.35	63.38	11344816	7190.31	21829	4744308	41.82
IDEA	EQ	09-Aug-2023	8.30	8.35	8.35	8.15	8.20	8.20	8.21	60774896	4990.47	46801	20859237	34.32
IDEAFORGE	EQ	09-Aug-2023	1076.40	1030.00	1048.80	996.00	1007.00	1010.95	1019.74	814010	8300.78	50799	259468	31.88
IDFC	EQ	09-Aug-2023	118.85	119.00	119.50	118.15	119.40	119.35	118.93	4481512	5329.90	18659	2088336	46.60
IDFCFIRSTB	EQ	09-Aug-2023	87.45	87.65	88.30	87.10	88.15	88.15	87.77	21568879	18930.27	58302	7763783	36.00
IDFNIFTYET	EQ	09-Aug-2023	209.63	209.63	209.63	208.31	209.29	209.29	208.97	954	1.99	13	943	98.85
IEL	BE	09-Aug-2023	10.65	11.15	11.15	11.15	11.15	11.15	11.15	53343	5.95	127	-	-
IEX	EQ	09-Aug-2023	129.05	129.80	131.90	127.80	130.55	130.60	129.95	8299335	10784.71	42156	3661051	44.11
IFBAGRO	EQ	09-Aug-2023	536.80	547.85	548.55	532.05	548.10	547.05	539.70	5402	29.15	292	3882	71.86
IFBIND	EQ	09-Aug-2023	824.60	831.95	832.45	825.90	827.55	828.05	828.48	15469	128.16	2336	9759	63.09
IFCI	EQ	09-Aug-2023	14.20	14.20	14.45	13.85	14.35	14.35	14.20	11053661	1570.05	6924	3075165	27.82
IFCI	NH	09-Aug-2023	1065.00	1062.00	1063.00	1060.00	1060.00	1060.14	1060.57	1259	13.35	33	1259	100.00
IFCI	NL	09-Aug-2023	1040.00	1040.00	1040.00	1025.00	1025.00	1030.51	1033.73	295	3.05	4	295	100.00
IFCI	NM	09-Aug-2023	2150.00	2150.00	2150.00	2150.00	2150.00	2150.00	2150.00	115	2.47	1	115	100.00
IFGLEXPOR	EQ	09-Aug-2023	489.30	494.00	495.60	486.45	489.40	488.70	489.64	46571	228.03	4128	20804	44.67
IGARASHI	EQ	09-Aug-2023	558.15	561.90	585.00	525.00	545.00	546.25	561.24	785720	4409.75	29758	155016	19.73
IGL	EQ	09-Aug-2023	457.95	459.00	461.50	455.00	460.00	460.25	458.50	704730	3231.18	19167	383947	54.48
IGPL	EQ	09-Aug-2023	447.15	447.20	454.95	443.25	447.90	446.20	447.22	60234	269.38	4225	33768	56.06
IIFCL	N2	09-Aug-2023	1060.00	1060.00	1060.00	1058.01	1058.01	1058.24	1058.24	85	0.90	2	85	100.00
IIFCL	N4	09-Aug-2023	1321.66	1334.99	1334.99	1333.99	1333.99	1333.99	1334.32	3	0.04	3	3	100.00
IIFL	EQ	09-Aug-2023	591.55	592.05	598.35	580.10	584.75	583.45	587.01	196380	1152.77	11248	94402	48.07
IIFL	N6	09-Aug-2023	1049.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	91	0.95	2	91	100.00
IIFL	N7	09-Aug-2023	1002.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
IIFL	NC	09-Aug-2023	1000.00	1000.00	1000.00	991.30	991.30	997.84	998.49	351	3.50	6	351	100.00
IIFL	NE	09-Aug-2023	999.99	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	200	2.00	2	200	100.00
IIFL	NF	09-Aug-2023	989.80	990.40	991.00	988.00	989.00	989.00	990.43	2677	26.51	25	2677	100.00
IIFL	NG	09-Aug-2023	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	10	0.12	2	10	100.00
IIFL	NH	09-Aug-2023	1060.00	1060.00	1065.00	1060.00	1060.00	1063.50	1063.97	34	0.36	5	34	100.00
IIFL	NJ	09-Aug-2023	1049.10	1027.45	1048.00	1027.45	1048.00	1048.00	1037.73	50	0.52	2	25	50.00
IIFL	NL	09-Aug-2023	958.92	950.01	959.99	931.25	957.99	954.85	950.27	664	6.31	24	616	92.77
IIFL	NO	09-Aug-2023	996.80	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	24	0.24	2	24	100.00
IIFL	NP	09-Aug-2023	996.02	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
IIFL	NR	09-Aug-2023	995.00	970.15	990.00	970.00	990.00	990.00	980.02	200	1.96	5	100	50.00
IIFL	NS	09-Aug-2023	949.40	945.07	948.99	940.00	940.00	941.87	941.41	4839	45.55	53	3729	77.06
IIFL	NU	09-Aug-2023	970.00	969.00	969.00	969.00	969.00	969.00	969.00	155	1.50	3	155	100.00
IIFL	NV	09-Aug-2023	953.36	953.80	953.84	953.80	953.84	953.84	953.82	30	0.29	3	30	100.00
IIFL	NZ	09-Aug-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	130	1.24	4	130	100.00
IIFL	Y0	09-Aug-2023	970.00	959.40	959.40	955.00	955.00	955.00	956.47	15	0.14	2	15	100.00
IIFLSEC	EQ	09-Aug-2023	65.70	66.50	66.65	65.40	65.95	66.05	66.14	210020	138.90	2429	106271	50.60
IIHFL	N4	09-Aug-2023	967.00	969.75	969.75	950.00	968.75	968.75	966.44	391	3.78	20	386	98.72
IIHFL	N5	09-Aug-2023	986.03	987.10	987.10	980.00	980.00	981.79	984.99	3597	35.43	39	3587	99.72
IIHFL	N9	09-Aug-2023	936.48	940.00	940.00	940.00	940.00	940.00	940.00	154	1.45	2	154	100.00
IITL	BE	09-Aug-2023	103.00	102.90	104.00	102.00	103.20	103.05	103.09	337	0.35	11	-	-
IKIO	EQ	09-Aug-2023	407.35	409.50	412.70	372.20	376.00	377.25	388.24	1969281	7645.50	52047	1087605	55.23
IL&FSENGG	BZ	09-Aug-2023	15.20	15.30	15.65	14.45	15.30	15.40	15.02	113348	17.02	187	-	-
IL&FSTRANS	BZ	09-Aug-2023	2.90	2.95	3.00	2.80	3.00	3.00	2.98	119950	3.57	104	-	-
IMAGICAA	EQ	09-Aug-2023	59.10	59.65	59.90	57.85	59.50	59.35	58.89	1743269	1026.68	6166	945142	54.22
IMFA	EQ	09-Aug-2023	356.10	357.90	358.90	349.60	356.45	354.20	353.83	78691	278.44	5523	44231	56.21
IMPAL	EQ	09-Aug-2023	777.85	783.30	788.80	770.00	770.00	772.10	776.66	1749	13.58	255	1260	72.04
INCREDIBLE	EQ	09-Aug-2023	27.30	27.85	27.85	27.05	27.75	27.50	27.47	9116	2.50	97	6307	69.19
INDBANK	EQ	09-Aug-2023	28.75	30.10	30.20	28.70	29.30	29.30	29.55	835287	246.85	3112	459487	55.01
INDHOTEL	EQ	09-Aug-2023	388.65	388.70	390.00	383.85	386.85	386.35	386.01	2699907	10422.03	43802	928334	34.38
INDIACEM	EQ	09-Aug-2023	215.10	214.20	230.40	214.20	230.30	229.15	224.88	15787781	35503.49	65006	5509923	34.90
INDIAGLYCO	EQ	09-Aug-2023	649.35	652.55	689.00	651.30	681.00	680.25	670.12	688920	4616.61	26275	338380	49.12
INDIAMART	EQ	09-Aug-2023	3187.20	3195.70	3207.60	3132.55	3151.00	3153.10	3158.68	99490	3142.57	9818	26591	26.73
INDIANB	EQ	09-Aug-2023	392.65	390.00	390.00	375.00	384.90	383.00	381.80	4850127	18517.84	53841	950695	19.60
INDIANCARD	EQ	09-Aug-2023	225.35	225.40	227.90	222.25	226.15	226.50	226.00	3584	8.10	250	2589	72.24
INDIANHUME	EQ	09-Aug-2023	291.35	291.50	293.00	281.35	285.95	286.40	286.34	114209	327.02	4065	62354	54.60
INDIGO	EQ	09-Aug-2023	2560.10	2560.10	2593.95	2550.25	2582.15	2587.55	2576.17	537738	13853.04	28503	222376	41.35
INDIGOPNTS	EQ	09-Aug-2023	1582.70	1595.05	1619.00	1586.00	1600.00	1599.30	1601.36	106541	1706.10	11537	44475	41.74
INDIGRID	IV	09-Aug-2023	135.39	135.97	136.50	135.15	135.85	135.95	135.97	295494	401.77	1153	284874	96.41
INDIGRID	NB	09-Aug-2023	997.00	997.00	997.00	997.00	997.00	997.00	997.00	100	1.00	1	100	100.00
INDIGRID	NJ	09-Aug-2023	1017.65	1017.80	1018.51	1017.70	1018.51	1018.51	1017.80	225	2.29	5	200	88.89
INDLMETER	BZ	09-Aug-2023	4.00	4.00	4.20	3.95	4.20	4.10	4.09	15489	0.63	35	-	-
INDNIPPON	EQ	09-Aug-2023	466.25	465.80	474.00	460.55	467.50	467.30	467.88	44426	207.86	4573	25404	57.18
INDOAMIN	EQ	09-Aug-2023	119.10	120.05	120.05	115.60	118.50	118.60	117.60	109756	129.08	2270	60215	54.86
INDOBORAX	EQ	09-Aug-2023	188.75	191.00	192.00	184.00	186.60	186.75	187.36	360106	674.69	6007	189525	52.63
INDOCO	EQ	09-Aug-2023	319.55	321.05	343.95	321.00	341.80	341.65	337.76	766491	2588.92	23191	311098	40.59
INDORAMA	EQ	09-Aug-2023	46.95	47.40	47.40	44.30	45.60	45.50	45.71	334810	153.04	2225	100340	29.97
INDOSTAR	BE	09-Aug-2023	163.20	162.50	168.60	160.60	168.00	167.20	164.36	71879	118.14	503	-	-
INDOTECH	BE	09-Aug-2023	450.50	456.90	465.00	432.20	465.00	459.70	448.54	18463	82.81	251	-	-
INDOTHAI	BE	09-Aug-2023	235.40	240.00	241.90	230.00	234.05	234.25	234.96	3618	8.50	56	-	-
INDOWIND	BE	09-Aug-2023	13.75	13.90	14.40	13.75	14.40	14.40	14.23	702496	99.97	998	-	-
INDRAMEDCO	BE	09-Aug-2023	147.70	151.80	155.05	140.35	155.05	154.95	150.51	748839	1127.04	4461	-	-
INDSWFTLAB	EQ	09-Aug-2023	98.90	100.00	102.40	96.80	97.75	98.05	99.76	256103	255.50	4405	127073	49.62
INDTERRAIN	EQ	09-Aug-2023	55.90	56.30	56.30	54.55	55.00	54.90	55.21	203857	112.56	1503	156848	76.94
INDUSINDBK	EQ	09-Aug-2023	1403.95	1405.00	1410.45	1392.00	1406.00	1408.45	1401.03	1218020	17064.85	55785	410046	33.66
INDUSTOWER	EQ	09-Aug-2023	172.05	171.90	172.10	169.60	171.25	171.40	171.14	2828155	4840.01	18051	1201831	42.50
INFIBEAM	EQ	09-Aug-2023	14.85	14.95	14.95	14.30	14.40	14.35	14.50	18526033	2686.05	15986	10287520	55.53
INFINIUM	SM	09-Aug-2023	430.85	436.50	436.50	409.30	409.30	409.30	412.91	11000	45.42	11	8000	72.73
INFOBEAN	EQ	09-Aug-2023	465.45	467.80	477.90	465.00	472.75	474.20	472.99	14399	68.11	1404	7264	50.45
INFOLLION	SM	09-Aug-2023	183.95	185.00	185.00	182.00	182.00	182.05	183.04	22400	41.00	11	20800	92.86
INFOMEDIA	EQ	09-Aug-2023	4.60	4.70	4.70	4.50	4.60	4.65	4.63	11269	0.52	44	9954	88.33
INFRABEES	EQ	09-Aug-2023	623.31	629.97	629.97	620.01	623.55	624.75	622.98	15412	96.01	225	14866	96.46
INFY	EQ	09-Aug-2023	1390.20	1384.00	1396.00	1382.50	1395.00	1394.40	1390.67	4090828	56889.75	144670	2967229	72.53
INGERRAND	EQ	09-Aug-2023	3166.80	3166.80	3220.00	3071.30	3089.70	3083.65	3135.56	41818	1311.23	8615	15666	37.46
INNOVANA	SM	09-Aug-2023	436.00	460.00	465.00	455.00	455.00	459.00	460.81	8800	40.55	22	6800	77.27
INNOVATIVE	ST	09-Aug-2023	2.65	2.55	2.55	2.55	2.55	2.55	2.55	6000	0.15	2	6000	100.00
INOXGREEN	EQ	09-Aug-2023	70.10	70.75	75.50	70.10	74.85	74.80	73.98	8568548	6338.74	28445	3603192	42.05
INOXWIND	EQ	09-Aug-2023	224.55	225.50	228.30	220.85	223.00	224.00	224.21	1445945	3241.90	18375	821907	56.84
INSECTICID	EQ	09-Aug-2023	456.80	456.80	470.00	455.95	469.80	462.95	462.75	22722	105.15	1955	16549	72.83
INTELLECT	EQ	09-Aug-2023	675.50	674.95	693.90	668.55	687.70	687.95	683.77	524147	3583.94	14056	135025	25.76
INTENTECH	EQ	09-Aug-2023	80.75	80.60	83.50	80.00	82.60	82.05	82.00	93895	76.99	1122	67210	71.58
INTLCONV	EQ	09-Aug-2023	74.65	75.30	80.75	75.30	79.65	79.75	78.64	483647	380.35	4374	313538	64.83
INVENTURE	EQ	09-Aug-2023	1.95	2.00	2.00	1.95	2.00	1.95	1.97	838499	16.54	617	520426	62.07
IOB	EQ	09-Aug-2023	26.50	26.65	27.85	26.45	27.45	27.35	27.30	40314884	11006.30	33197	11213928	27.82
IOC	EQ	09-Aug-2023	92.35	92.45	94.05	92.20	94.00	93.90	93.20	9339961	8704.93	47035	5291270	56.65
IOLCP	EQ	09-Aug-2023	401.95	404.00	405.85	386.00	387.00	388.80	394.22	461417	1818.98	16231	242555	52.57
IONEXCHANG	EQ	09-Aug-2023	477.55	480.00	497.80	468.05	470.40	469.40	477.99	238590	1140.43	16838	130655	54.76
IPCALAB	EQ	09-Aug-2023	910.40	910.35	943.05	903.30	912.10	911.90	926.03	1086827	10064.30	43056	278181	25.60
IPL	EQ	09-Aug-2023	211.65	211.65	212.40	209.60	210.50	210.45	210.86	155718	328.34	4335	103475	66.45
IPSL	SM	09-Aug-2023	122.00	118.25	124.00	114.00	124.00	124.00	119.74	14000	16.76	7	12000	85.71
IRB	EQ	09-Aug-2023	25.65	25.70	26.55	25.55	26.15	26.10	26.06	9364402	2440.15	8629	5051757	53.95
IRBINVIT	IV	09-Aug-2023	71.77	72.13	72.18	71.60	71.80	71.71	71.94	616503	443.53	1297	564524	91.57
IRCON	EQ	09-Aug-2023	99.65	100.65	110.20	100.30	106.45	106.45	107.13	52754208	56514.52	138824	10597218	20.09
IRCTC	EQ	09-Aug-2023	642.60	645.80	653.30	640.35	648.30	648.65	648.05	1792990	11619.55	34645	879657	49.06
IREDA	N5	09-Aug-2023	1220.00	1187.21	1187.21	1187.21	1187.21	1187.21	1187.21	50	0.59	1	50	100.00
IRFC	EQ	09-Aug-2023	50.30	49.90	50.10	48.05	48.80	48.95	48.94	170874267	83621.55	238551	34737972	20.33
IRFC	N2	09-Aug-2023	1160.23	1174.70	1174.70	1174.70	1174.70	1174.70	1174.70	2	0.02	1	2	100.00
IRFC	N9	09-Aug-2023	1048.05	1045.00	1055.00	1045.00	1046.00	1046.00	1050.43	783	8.22	6	783	100.00
IRFC	NA	09-Aug-2023	1199.20	1195.00	1195.00	1194.00	1194.00	1194.00	1194.42	2001	23.90	16	2001	100.00
IRFC	NE	09-Aug-2023	1222.00	1220.00	1220.00	1210.10	1215.00	1215.00	1213.00	641	7.78	10	641	100.00
IRFC	NI	09-Aug-2023	1098.79	1087.00	1099.59	1087.00	1095.89	1094.75	1095.32	479	5.25	7	479	100.00
IRFC	NJ	09-Aug-2023	1175.00	1175.00	1180.00	1175.00	1179.95	1179.95	1178.46	1594	18.78	8	1594	100.00
IRFC	NO	09-Aug-2023	1185.25	1185.31	1185.31	1182.04	1185.00	1185.19	1185.20	713	8.45	6	710	99.58
IRIS	EQ	09-Aug-2023	92.50	92.50	95.70	91.25	92.40	91.80	93.18	86630	80.72	1981	43671	50.41
IRISDOREME	EQ	09-Aug-2023	455.00	457.00	464.00	453.70	460.00	461.30	458.39	49187	225.47	2849	25451	51.74
ISEC	EQ	09-Aug-2023	628.25	628.05	628.50	621.60	626.60	625.95	624.54	74670	466.35	3656	37131	49.73
ISFT	EQ	09-Aug-2023	118.65	119.05	122.65	118.70	119.50	119.60	120.37	30501	36.71	1781	6991	22.92
ISGEC	EQ	09-Aug-2023	736.10	743.50	743.70	720.00	722.10	724.65	731.41	45613	333.62	4077	27838	61.03
ISHAN	SM	09-Aug-2023	27.00	28.30	28.35	28.30	28.35	28.35	28.34	12800	3.63	8	12800	100.00
ISMTLTD	EQ	09-Aug-2023	87.75	88.05	89.50	86.40	87.55	88.05	87.88	410139	360.42	4483	200435	48.87
ITBEES	EQ	09-Aug-2023	32.36	32.23	32.50	32.13	32.45	32.48	32.35	4360598	1410.57	10725	3184344	73.03
ITC	EQ	09-Aug-2023	452.35	452.35	459.90	446.90	459.00	458.65	452.31	9758343	44137.85	197461	5625492	57.65
ITDC	EQ	09-Aug-2023	377.15	382.80	382.95	371.25	376.95	377.40	378.61	80084	303.20	5616	35563	44.41
ITDCEM	EQ	09-Aug-2023	190.30	192.80	197.75	192.30	196.95	195.60	195.31	2290283	4473.22	28775	887293	38.74
ITI	EQ	09-Aug-2023	121.45	121.65	121.75	117.45	119.75	119.50	119.19	1179463	1405.85	8784	364005	30.86
IVC	BE	09-Aug-2023	8.95	9.00	9.10	8.80	9.00	8.85	8.91	361585	32.22	591	-	-
IVP	BE	09-Aug-2023	165.00	172.95	172.95	163.50	168.40	165.45	166.25	5896	9.80	58	-	-
IVZINGOLD	EQ	09-Aug-2023	5279.95	5250.20	5274.00	5250.10	5274.00	5274.00	5259.06	13	0.68	6	8	61.54
IVZINNIFTY	EQ	09-Aug-2023	2172.00	2168.30	2174.30	2159.45	2174.30	2174.30	2167.60	4	0.09	4	1	25.00
IWEL	EQ	09-Aug-2023	2824.10	2877.40	3042.00	2877.40	2928.00	2919.60	2948.48	22973	677.35	2911	13732	59.77
J&KBANK	EQ	09-Aug-2023	71.00	70.90	71.70	69.80	71.50	71.45	70.87	6441169	4564.90	17945	2415598	37.50
JAGRAN	EQ	09-Aug-2023	100.25	100.25	104.80	100.25	102.75	102.35	102.38	172098	176.19	1831	94578	54.96
JAGSNPHARM	EQ	09-Aug-2023	478.05	478.05	478.05	456.10	466.00	467.85	466.26	32035	149.37	2245	18003	56.20
JAIBALAJI	BE	09-Aug-2023	209.60	220.05	220.05	203.55	220.05	220.05	218.68	2115661	4626.61	3904	-	-
JAICORPLTD	EQ	09-Aug-2023	181.90	182.55	184.30	180.40	182.20	182.60	182.45	1278038	2331.81	12446	288142	22.55
JAINAM	SM	09-Aug-2023	125.50	125.75	125.75	124.00	125.00	124.50	125.19	7000	8.76	7	7000	100.00
JAIPURKURT	EQ	09-Aug-2023	90.50	90.00	92.35	89.15	89.40	90.70	90.73	20539	18.64	412	10499	51.12
JALAN	SM	09-Aug-2023	6.60	6.90	6.90	6.80	6.90	6.90	6.87	60000	4.12	15	57000	95.00
JAMNAAUTO	EQ	09-Aug-2023	113.20	113.85	114.00	110.60	112.00	111.95	112.03	1574721	1764.18	13274	806772	51.23
JASH	EQ	09-Aug-2023	1324.95	1339.80	1353.65	1310.45	1329.65	1330.00	1331.65	2793	37.19	540	1846	66.09
JAYAGROGN	EQ	09-Aug-2023	200.00	202.00	204.60	198.65	202.15	202.10	201.88	41088	82.95	1525	25741	62.65
JAYBARMARU	EQ	09-Aug-2023	323.15	307.00	307.00	307.00	307.00	307.00	307.00	29464	90.45	548	29463	100.00
JAYNECOIND	EQ	09-Aug-2023	28.00	28.55	29.85	28.10	29.65	29.50	29.10	329413	95.86	1008	202935	61.61
JAYSREETEA	EQ	09-Aug-2023	87.45	87.65	88.65	87.10	88.00	88.05	87.83	18334	16.10	450	9929	54.16
JBCHEPHARM	EQ	09-Aug-2023	2548.05	2550.15	2725.00	2543.55	2720.50	2711.15	2677.82	308497	8261.00	39936	97587	31.63
JBMA	EQ	09-Aug-2023	1329.35	1330.05	1344.50	1309.00	1316.00	1316.10	1323.56	62221	823.53	6338	29467	47.36
JCHAC	EQ	09-Aug-2023	940.85	945.60	954.00	940.00	949.00	946.95	947.60	17233	163.30	2324	10145	58.87
JETFREIGHT	BE	09-Aug-2023	10.90	10.90	11.40	10.70	11.40	11.40	11.28	183009	20.64	295	-	-
JETKNIT	SM	09-Aug-2023	69.70	73.15	73.15	73.15	73.15	73.15	73.15	1500	1.10	1	1500	100.00
JFLLIFE	SM	09-Aug-2023	53.50	53.50	53.50	52.00	52.95	52.95	52.92	28000	14.82	13	12000	42.86
JHS	BE	09-Aug-2023	23.20	23.20	23.20	22.50	23.15	23.10	22.97	76157	17.49	128	-	-
JINDALPHOT	EQ	09-Aug-2023	335.80	340.00	341.50	332.00	334.00	333.15	336.37	24271	81.64	3163	13429	55.33
JINDALPOLY	EQ	09-Aug-2023	635.25	638.45	678.00	631.05	665.00	665.80	665.17	241332	1605.26	11420	74474	30.86
JINDALSAW	EQ	09-Aug-2023	334.00	335.20	340.00	332.00	338.00	338.35	337.65	1093805	3693.26	19154	668403	61.11
JINDALSTEL	EQ	09-Aug-2023	658.00	659.50	680.95	658.05	678.80	678.95	672.37	4279101	28771.19	66699	1977204	46.21
JINDRILL	EQ	09-Aug-2023	407.60	407.60	429.90	405.10	425.00	424.40	423.11	276070	1168.07	13301	121745	44.10
JINDWORLD	EQ	09-Aug-2023	333.70	333.70	340.80	331.25	337.30	339.30	337.25	80281	270.75	3859	25413	31.66
JISLDVREQS	EQ	09-Aug-2023	28.95	29.40	31.55	28.80	31.55	30.95	30.32	471218	142.86	2262	300377	63.74
JISLJALEQS	EQ	09-Aug-2023	47.15	48.00	50.20	47.80	49.80	49.90	49.16	13391893	6584.00	25134	5820806	43.47
JITFINFRA	BE	09-Aug-2023	494.40	492.00	519.10	492.00	505.00	514.15	514.24	73585	378.40	885	-	-
JKCEMENT	EQ	09-Aug-2023	3282.80	3310.65	3412.00	3288.00	3371.85	3371.05	3365.41	290243	9767.86	27999	95451	32.89
JKIL	EQ	09-Aug-2023	391.90	397.45	418.00	394.50	406.25	405.35	408.60	1426889	5830.32	42734	558920	39.17
JKLAKSHMI	EQ	09-Aug-2023	654.70	648.05	660.00	645.05	654.00	653.50	653.48	160687	1050.06	11401	71013	44.19
JKPAPER	EQ	09-Aug-2023	332.75	332.65	333.95	329.10	330.50	330.85	330.73	407020	1346.16	9862	234788	57.68
JKTYRE	EQ	09-Aug-2023	269.35	271.85	272.00	266.50	271.00	271.30	269.52	849508	2289.58	13994	240344	28.29
JMA	EQ	09-Aug-2023	70.05	70.90	73.20	70.10	72.20	72.20	72.37	52956	38.33	387	32741	61.83
JMFINANCIL	EQ	09-Aug-2023	73.45	73.50	75.20	73.50	74.55	74.70	74.47	1109255	826.07	5980	507804	45.78
JOCIL	EQ	09-Aug-2023	183.90	183.90	187.30	183.85	184.90	184.70	184.93	8806	16.28	575	5241	59.52
JPASSOCIAT	EQ	09-Aug-2023	7.90	7.90	8.15	7.90	8.05	8.05	8.03	10551421	847.68	4050	3753283	35.57
JPOLYINVST	EQ	09-Aug-2023	535.75	543.80	558.10	530.00	545.95	538.75	542.71	12131	65.84	1520	6787	55.95
JPPOWER	EQ	09-Aug-2023	7.00	7.05	7.45	6.95	7.35	7.30	7.26	155303257	11277.90	34699	42614254	27.44
JSL	EQ	09-Aug-2023	393.45	395.10	396.00	388.00	390.95	391.40	391.72	208389	816.30	11220	123677	59.35
JSLL	SM	09-Aug-2023	886.05	923.90	940.00	900.00	900.00	900.00	926.33	7500	69.47	14	6000	80.00
JSWENERGY	EQ	09-Aug-2023	290.85	290.85	317.40	290.05	316.50	314.25	307.93	15884418	48912.17	121418	5706633	35.93
JSWHL	EQ	09-Aug-2023	4580.95	4601.65	4601.70	4500.05	4580.00	4582.80	4561.49	1634	74.53	470	947	57.96
JSWISPL	EQ	09-Aug-2023	37.95	37.95	39.15	37.95	38.90	39.00	38.34	9078528	3480.86	6099	7795257	85.86
JSWSTEEL	EQ	09-Aug-2023	801.30	801.70	828.90	801.35	826.95	823.45	817.43	3133311	25612.69	58272	1820938	58.12
JTEKTINDIA	EQ	09-Aug-2023	156.80	157.00	158.00	153.60	156.80	157.05	156.22	301986	471.76	5826	149133	49.38
JTLIND	EQ	09-Aug-2023	398.25	406.00	406.00	393.50	396.20	398.25	397.90	206061	819.93	4912	111895	54.30
JUBLFOOD	EQ	09-Aug-2023	506.00	505.50	506.15	496.15	502.40	501.05	500.41	2044457	10230.74	61868	494052	24.17
JUBLINDS	EQ	09-Aug-2023	564.05	567.85	584.20	552.10	558.50	555.45	565.96	36663	207.50	3637	16027	43.71
JUBLINGREA	EQ	09-Aug-2023	433.90	434.95	436.50	431.15	431.75	433.05	434.13	203148	881.92	10159	105945	52.15
JUBLPHARMA	EQ	09-Aug-2023	398.00	400.10	413.75	398.05	405.00	404.75	406.75	342516	1393.20	14301	153042	44.68
JUNIORBEES	EQ	09-Aug-2023	476.12	490.40	490.40	461.85	476.34	477.20	476.09	49589	236.09	4749	32279	65.09
JUSTDIAL	EQ	09-Aug-2023	787.85	789.00	789.65	780.00	782.00	781.10	782.98	50991	399.25	3611	22064	43.27
JWL	EQ	09-Aug-2023	233.00	244.65	244.65	244.65	244.65	244.65	244.65	482802	1181.18	1915	366722	75.96
JYOTHYLAB	EQ	09-Aug-2023	319.90	320.00	325.35	319.00	319.80	319.80	322.56	836724	2698.94	22717	491278	58.71
KABRAEXTRU	EQ	09-Aug-2023	450.95	452.90	459.00	450.00	456.40	455.30	455.37	123536	562.55	7234	64570	52.27
KAJARIACER	EQ	09-Aug-2023	1458.20	1456.95	1462.85	1449.10	1457.45	1457.90	1456.36	76030	1107.27	9204	50436	66.34
KAKATCEM	EQ	09-Aug-2023	201.50	202.85	207.40	198.85	201.00	201.25	202.06	45672	92.29	2130	20222	44.28
KALYANIFRG	BE	09-Aug-2023	262.25	269.70	269.80	260.65	264.80	264.30	266.59	1163	3.10	39	-	-
KALYANKJIL	EQ	09-Aug-2023	177.65	177.65	189.00	177.65	182.50	182.60	184.80	8345363	15422.58	78943	2564523	30.73
KAMATHOTEL	BE	09-Aug-2023	217.25	215.00	215.00	206.40	209.45	208.15	208.05	89950	187.14	864	-	-
KAMDHENU	EQ	09-Aug-2023	300.90	301.10	303.05	295.00	300.00	299.95	298.41	75743	226.02	3639	44414	58.64
KAMOPAINTS	EQ	09-Aug-2023	190.70	191.00	192.90	183.50	191.00	190.05	188.15	87132	163.94	1689	49456	56.76
KANANIIND	BE	09-Aug-2023	7.40	7.40	7.45	7.10	7.45	7.40	7.35	40342	2.97	191	-	-
KANDARP	SM	09-Aug-2023	17.00	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
KANORICHEM	EQ	09-Aug-2023	120.60	120.10	120.85	114.10	115.95	115.35	117.40	172168	202.12	4244	118199	68.65
KANPRPLA	EQ	09-Aug-2023	116.20	116.00	116.70	114.30	116.00	115.35	115.56	12312	14.23	310	7407	60.16
KANSAINER	EQ	09-Aug-2023	329.45	329.95	331.90	328.30	329.55	330.00	330.37	215798	712.93	10721	142048	65.82
KAPSTON	EQ	09-Aug-2023	163.05	163.75	163.75	154.90	156.75	158.15	156.26	30449	47.58	483	25499	83.74
KARMAENG	BE	09-Aug-2023	44.85	42.60	45.95	42.60	44.00	44.00	43.36	4663	2.02	36	-	-
KARURVYSYA	EQ	09-Aug-2023	125.70	125.70	127.95	123.00	123.65	123.45	123.97	1005135	1246.03	12872	734558	73.08
KAUSHALYA	BE	09-Aug-2023	4.70	4.70	4.85	4.70	4.75	4.75	4.75	16366	0.78	64	-	-
KAVVERITEL	BE	09-Aug-2023	8.15	8.55	8.55	7.90	8.20	8.20	8.15	17640	1.44	97	-	-
KAYA	EQ	09-Aug-2023	371.45	368.00	392.25	368.00	384.60	387.60	384.38	50842	195.42	3400	31070	61.11
KAYNES	EQ	09-Aug-2023	1815.35	1822.70	1825.75	1771.05	1787.00	1783.55	1795.79	68818	1235.83	8091	32399	47.08
KBCGLOBAL	BE	09-Aug-2023	2.80	2.90	2.90	2.70	2.80	2.75	2.75	6645723	182.73	958	-	-
KCP	EQ	09-Aug-2023	121.85	121.95	126.60	120.20	124.40	124.70	124.36	725725	902.50	6369	413647	57.00
KCPSUGIND	EQ	09-Aug-2023	29.60	29.85	31.40	29.50	30.80	30.80	30.40	1006786	306.01	3329	546676	54.30
KDDL	EQ	09-Aug-2023	1755.20	1755.15	1814.95	1755.15	1786.75	1780.80	1782.51	21080	375.75	4847	8537	40.50
KDL	SM	09-Aug-2023	235.10	237.00	242.00	230.00	235.00	233.15	236.02	26400	62.31	28	24000	90.91
KEC	EQ	09-Aug-2023	633.40	634.80	636.15	625.85	629.00	630.30	629.81	191344	1205.10	10536	104756	54.75
KECL	BE	09-Aug-2023	115.15	114.05	120.00	114.00	119.50	118.95	117.39	125252	147.03	821	-	-
KEERTI	BE	09-Aug-2023	61.70	61.95	63.80	58.85	61.90	60.40	60.31	4295	2.59	58	-	-
KEI	EQ	09-Aug-2023	2421.45	2425.00	2441.90	2400.00	2419.50	2412.80	2413.34	119973	2895.36	13041	58733	48.96
KELLTONTEC	EQ	09-Aug-2023	81.80	82.20	82.50	81.35	82.05	82.10	81.92	622598	510.02	4859	296617	47.64
KENNAMET	EQ	09-Aug-2023	2835.70	2850.00	2993.00	2800.10	2980.00	2952.00	2918.73	20639	602.40	3859	10016	48.53
KERNEX	BE	09-Aug-2023	342.45	342.00	359.55	330.05	359.55	356.15	351.39	35438	124.52	383	-	-
KESORAMIND	EQ	09-Aug-2023	89.25	89.25	95.00	89.25	94.40	94.30	92.59	10458621	9683.44	23122	6067538	58.01
KEYFINSERV	EQ	09-Aug-2023	95.55	97.50	102.80	96.05	99.00	98.75	100.40	39381	39.54	1050	19655	49.91
KFINTECH	EQ	09-Aug-2023	381.60	382.95	386.95	376.35	379.00	379.35	381.41	308437	1176.42	8406	213513	69.22
KHADIM	EQ	09-Aug-2023	238.30	234.00	240.75	234.00	236.80	236.75	238.06	29583	70.43	1819	16882	57.07
KHAICHEM	EQ	09-Aug-2023	64.80	65.00	65.85	64.50	64.90	64.70	64.91	113637	73.76	1466	69918	61.53
KHAITANLTD	BE	09-Aug-2023	56.00	57.40	58.40	57.40	57.45	57.45	57.98	2247	1.30	38	-	-
KHANDSE	BE	09-Aug-2023	27.00	27.00	28.35	27.00	28.00	28.30	28.13	19882	5.59	51	-	-
KHFM	SM	09-Aug-2023	51.70	53.30	53.30	53.30	53.30	53.30	53.30	3100	1.65	1	3100	100.00
KICL	EQ	09-Aug-2023	2158.05	2155.00	2219.80	2120.00	2214.95	2195.15	2162.44	10215	220.89	1368	6285	61.53
KIMS	EQ	09-Aug-2023	1823.85	1833.40	1890.00	1823.00	1889.95	1879.80	1842.56	191110	3521.33	10432	159026	83.21
KINGFA	EQ	09-Aug-2023	2452.25	2455.00	2480.70	2386.05	2430.00	2403.60	2433.65	11805	287.29	2329	5257	44.53
KIOCL	EQ	09-Aug-2023	219.20	220.80	225.00	216.00	224.90	223.70	222.08	124837	277.24	5819	38486	30.83
KIRIINDUS	EQ	09-Aug-2023	283.25	282.55	283.90	280.15	280.55	281.05	281.44	68573	192.99	2462	39277	57.28
KIRLFER	EQ	09-Aug-2023	495.20	497.20	500.50	491.00	499.00	498.95	497.34	82693	411.27	6472	37621	45.49
KIRLOSBROS	EQ	09-Aug-2023	873.40	879.35	879.35	855.00	872.00	874.80	869.31	139735	1214.73	10378	67409	48.24
KIRLOSENG	EQ	09-Aug-2023	451.30	454.00	454.40	441.15	444.25	445.60	445.80	426706	1902.25	11614	311484	73.00
KIRLOSIND	EQ	09-Aug-2023	3633.40	3648.95	3689.75	3597.00	3657.55	3670.15	3645.52	2340	85.31	710	865	36.97
KIRLPNU	EQ	09-Aug-2023	610.60	616.70	628.60	606.05	611.50	617.15	613.45	38034	233.32	5413	18232	47.94
KITEX	EQ	09-Aug-2023	192.80	194.15	194.70	192.15	193.20	193.25	193.30	83328	161.07	2398	53139	63.77
KKCL	EQ	09-Aug-2023	714.05	711.00	717.25	691.00	698.25	699.80	700.98	57804	405.19	5026	30261	52.35
KMSUGAR	EQ	09-Aug-2023	28.65	29.00	29.30	28.70	29.15	29.10	29.01	420722	122.03	1653	259550	61.69
KNAGRI	SM	09-Aug-2023	116.80	116.80	119.00	115.00	116.85	116.85	116.74	11200	13.08	7	8000	71.43
KNRCON	EQ	09-Aug-2023	244.15	244.15	244.95	241.50	243.25	243.05	243.59	99951	243.47	4314	47963	47.99
KOHINOOR	BE	09-Aug-2023	36.20	35.80	36.90	35.40	36.35	36.10	36.06	41236	14.87	335	-	-
KOKUYOCMLN	EQ	09-Aug-2023	153.85	154.90	156.75	154.10	154.90	154.75	155.36	151437	235.27	3776	62258	41.11
KOLTEPATIL	EQ	09-Aug-2023	450.80	449.15	463.70	447.30	461.00	459.00	457.33	309443	1415.19	14978	129176	41.74
KOPRAN	EQ	09-Aug-2023	182.60	183.70	184.35	177.95	178.85	178.75	180.19	252625	455.21	5939	126312	50.00
KORE	SM	09-Aug-2023	332.00	330.00	344.90	303.00	334.00	336.30	324.23	50000	162.12	46	37000	74.00
KOTAKALPHA	EQ	09-Aug-2023	32.72	32.73	32.84	32.43	32.72	32.72	32.60	93790	30.57	399	60398	64.40
KOTAKBANK	EQ	09-Aug-2023	1828.00	1834.00	1834.00	1816.75	1826.00	1831.50	1826.30	2624324	47927.91	107626	1466929	55.90
KOTAKBKETF	EQ	09-Aug-2023	459.29	463.64	463.64	454.79	458.60	457.91	456.15	55946	255.20	380	12486	22.32
KOTAKCONS	EQ	09-Aug-2023	83.74	83.70	84.09	83.25	84.09	83.45	83.46	368	0.31	10	161	43.75
KOTAKGOLD	EQ	09-Aug-2023	50.73	50.72	50.74	50.51	50.59	50.61	50.67	85969	43.56	584	69585	80.94
KOTAKIT	EQ	09-Aug-2023	32.12	32.30	32.30	31.94	32.23	32.23	32.15	120055	38.60	365	104662	87.18
KOTAKLIQ	EQ	09-Aug-2023	999.99	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	20	0.20	3	10	50.00
KOTAKLOVOL	EQ	09-Aug-2023	15.13	15.13	15.56	15.13	15.50	15.40	15.42	1234791	190.38	243	1226299	99.31
KOTAKMID50	EQ	09-Aug-2023	109.26	109.95	110.98	108.06	109.59	109.44	109.11	6146	6.71	174	2205	35.88
KOTAKMNC	EQ	09-Aug-2023	22.17	22.18	22.19	22.04	22.05	22.10	22.10	9161	2.03	61	3435	37.50
KOTAKNIFTY	EQ	09-Aug-2023	209.86	210.00	211.79	208.36	210.70	210.08	209.31	22218	46.50	337	20243	91.11
KOTAKNV20	EQ	09-Aug-2023	113.34	113.99	113.99	112.61	113.99	113.64	113.03	17044	19.27	245	7246	42.51
KOTAKPSUBK	EQ	09-Aug-2023	450.87	446.10	453.59	428.33	450.02	452.66	450.69	24146	108.82	521	13077	54.16
KOTAKSILVE	EQ	09-Aug-2023	70.95	70.97	70.97	69.71	70.00	70.12	70.15	3769	2.64	63	2095	55.59
KOTARISUG	EQ	09-Aug-2023	45.00	45.35	46.35	44.60	45.80	45.60	45.51	441904	201.10	3202	198693	44.96
KOTHARIPET	EQ	09-Aug-2023	101.40	101.40	111.00	101.40	109.90	108.75	107.85	1577578	1701.42	12852	539925	34.22
KOTHARIPRO	EQ	09-Aug-2023	108.05	107.65	116.45	107.15	114.30	114.85	113.74	85248	96.96	1711	50896	59.70
KOTYARK	SM	09-Aug-2023	583.05	580.00	589.95	575.00	583.00	585.75	583.07	8400	48.98	41	6800	80.95
KOVAI	EQ	09-Aug-2023	2580.50	2610.60	2679.95	2590.10	2650.00	2603.75	2627.81	5003	131.47	1023	3238	64.72
KPIGREEN	EQ	09-Aug-2023	800.60	807.00	819.90	807.00	812.00	811.80	812.71	46375	376.89	3253	25081	54.08
KPIL	EQ	09-Aug-2023	624.00	627.90	640.00	618.00	638.30	639.10	631.72	170962	1080.00	12846	78218	45.75
KPITTECH	EQ	09-Aug-2023	1147.10	1145.00	1161.20	1133.60	1137.30	1139.40	1144.97	937273	10731.48	34756	430366	45.92
KPRMILL	EQ	09-Aug-2023	625.65	628.90	638.00	625.00	631.10	633.20	631.97	203040	1283.15	11033	124753	61.44
KRBL	EQ	09-Aug-2023	394.75	395.95	403.75	391.10	400.00	399.15	396.56	456302	1809.50	13874	228673	50.11
KREBSBIO	BE	09-Aug-2023	71.30	71.30	71.90	70.05	70.10	71.30	70.92	5075	3.60	32	-	-
KRISHANA	EQ	09-Aug-2023	464.90	462.45	463.00	453.05	460.00	460.05	458.96	73179	335.86	2459	51135	69.88
KRISHCA	SM	09-Aug-2023	219.90	220.00	224.00	192.00	192.10	195.40	205.45	104000	213.67	51	86000	82.69
KRISHIVAL	SM	09-Aug-2023	266.00	270.00	270.00	270.00	270.00	270.00	270.00	500	1.35	1	500	100.00
KRISHNADEF	SM	09-Aug-2023	199.50	200.00	202.95	197.05	200.00	198.85	200.39	18000	36.07	18	14000	77.78
KRITI	EQ	09-Aug-2023	112.60	113.65	122.95	112.50	117.55	117.10	118.27	187070	221.26	3127	96961	51.83
KRITIKA	BE	09-Aug-2023	16.45	17.00	17.25	16.45	16.50	16.80	17.14	526659	90.29	1036	-	-
KRITINUT	BE	09-Aug-2023	83.50	83.60	86.85	81.05	82.10	82.85	82.95	46773	38.80	346	-	-
KRSNAA	EQ	09-Aug-2023	518.90	523.80	529.35	518.95	524.00	525.25	524.88	40295	211.50	2616	20786	51.58
KSB	EQ	09-Aug-2023	2619.15	2602.05	2639.95	2575.00	2595.00	2584.50	2606.99	35147	916.28	6454	13709	39.00
KSCL	EQ	09-Aug-2023	573.90	573.90	576.80	559.95	563.00	562.50	565.86	84745	479.54	4159	53366	62.97
KSL	EQ	09-Aug-2023	440.50	442.70	448.00	440.00	441.00	441.20	442.62	122463	542.04	7622	74323	60.69
KSOLVES	EQ	09-Aug-2023	1064.35	1071.80	1142.10	1064.30	1133.00	1129.85	1120.69	65446	733.45	11537	32266	49.30
KTKBANK	EQ	09-Aug-2023	223.60	224.90	225.55	221.05	223.60	223.20	223.37	3119550	6968.10	23328	1147243	36.78
KUANTUM	EQ	09-Aug-2023	198.20	199.00	211.00	197.40	204.80	205.50	204.43	1175212	2402.47	19127	425489	36.21
L&TFH	EQ	09-Aug-2023	127.05	127.45	127.60	124.75	126.25	126.20	125.82	5073262	6382.99	20311	1771015	34.91
L&TFINANCE	NE	09-Aug-2023	1009.50	1020.00	1020.00	1019.85	1019.85	1019.85	1019.96	4	0.04	2	4	100.00
L&TFINANCE	NI	09-Aug-2023	1055.00	1057.45	1063.00	1051.01	1051.01	1052.91	1053.38	310	3.27	7	210	67.74
L&TFINANCE	NO	09-Aug-2023	1034.90	1034.00	1034.00	1026.00	1026.00	1026.00	1032.55	11	0.11	2	11	100.00
L&TFINANCE	NU	09-Aug-2023	1047.57	1047.10	1047.10	1045.10	1045.10	1046.76	1046.93	188	1.97	9	94	50.00
L&TFINANCE	NW	09-Aug-2023	1026.50	1025.01	1025.01	1025.00	1025.00	1025.00	1025.00	182	1.87	5	182	100.00
L&TFINANCE	Y5	09-Aug-2023	1053.00	1052.00	1053.00	1052.00	1053.00	1053.00	1052.23	436	4.59	9	436	100.00
LAGNAM	BE	09-Aug-2023	65.50	63.50	66.00	63.50	65.80	65.40	65.19	26993	17.60	96	-	-
LAKPRE	BZ	09-Aug-2023	4.85	4.85	4.85	4.85	4.85	4.85	4.85	550	0.03	2	-	-
LAL	BE	09-Aug-2023	191.00	194.00	194.40	183.00	190.70	183.85	185.69	694	1.29	30	-	-
LALPATHLAB	EQ	09-Aug-2023	2369.60	2379.40	2393.20	2355.00	2386.00	2383.25	2377.10	115806	2752.82	14748	40369	34.86
LAMBODHARA	BE	09-Aug-2023	146.55	150.95	150.95	141.60	143.10	144.70	145.03	6302	9.14	128	-	-
LANDMARK	EQ	09-Aug-2023	717.15	720.05	737.50	714.95	716.00	717.40	723.45	121237	877.09	18318	51456	42.44
LAOPALA	EQ	09-Aug-2023	450.25	452.40	460.00	447.20	450.70	449.90	453.92	85315	387.26	5924	29876	35.02
LASA	EQ	09-Aug-2023	25.55	25.75	26.10	24.75	25.00	24.95	25.15	92474	23.26	635	59861	64.73
LATENTVIEW	EQ	09-Aug-2023	379.95	380.85	408.95	379.85	401.00	401.25	397.74	4677232	18603.39	78888	1642088	35.11
LATTEYS	BE	09-Aug-2023	33.80	33.80	34.80	33.30	33.50	34.15	34.04	171011	58.21	201	-	-
LAURUSLABS	EQ	09-Aug-2023	411.80	412.95	418.00	406.35	410.20	410.35	412.22	5440150	22425.35	55031	2229880	40.99
LAXMICOT	EQ	09-Aug-2023	20.20	20.35	20.45	20.20	20.20	20.25	20.24	3110	0.63	32	2268	72.93
LAXMIMACH	EQ	09-Aug-2023	13373.50	13412.00	13467.95	13046.30	13250.00	13241.25	13306.48	5070	674.64	1857	2670	52.66
LEMERITE	SM	09-Aug-2023	47.35	46.25	47.90	46.25	47.70	47.70	47.08	33600	15.82	7	30400	90.48
LEMONTREE	EQ	09-Aug-2023	94.70	95.40	96.60	95.00	95.25	95.55	95.84	3403152	3261.72	20396	1802217	52.96
LEXUS	BE	09-Aug-2023	39.30	39.20	39.95	38.00	39.50	39.50	39.13	8437	3.30	56	-	-
LFIC	EQ	09-Aug-2023	129.40	133.55	139.50	130.10	132.05	132.00	134.21	11409	15.31	447	5063	44.38
LGBBROSLTD	EQ	09-Aug-2023	1028.90	1029.00	1040.45	1011.05	1025.85	1021.95	1021.43	41261	421.45	8314	22217	53.85
LGBFORGE	EQ	09-Aug-2023	9.05	9.20	9.40	9.05	9.15	9.20	9.21	77697	7.15	222	52854	68.03
LGHL	SM	09-Aug-2023	34.00	37.40	37.40	37.40	37.40	37.40	37.40	8000	2.99	1	8000	100.00
LIBAS	EQ	09-Aug-2023	13.65	13.75	13.90	13.60	13.80	13.70	13.73	76294	10.47	301	52036	68.20
LIBERTSHOE	EQ	09-Aug-2023	228.70	229.50	239.90	228.80	236.00	236.90	236.42	287941	680.75	8270	114339	39.71
LICHSGFIN	EQ	09-Aug-2023	432.45	433.95	434.00	424.50	430.25	430.80	428.42	2666390	11423.35	32666	1206709	45.26
LICI	EQ	09-Aug-2023	643.65	645.30	647.00	641.00	643.80	643.95	644.58	672748	4336.37	21673	340891	50.67
LICMFGOLD	EQ	09-Aug-2023	5415.40	5415.05	5433.90	5413.00	5429.95	5429.30	5423.68	55	2.98	21	44	80.00
LICNETFGSC	EQ	09-Aug-2023	24.23	23.75	24.89	23.75	23.99	24.09	23.99	5809	1.39	81	3248	55.91
LICNETFN50	EQ	09-Aug-2023	212.90	212.30	212.30	210.75	212.00	212.00	211.98	210	0.45	22	206	98.10
LICNETFSEN	EQ	09-Aug-2023	722.45	723.00	727.00	718.35	727.00	724.19	722.67	1822	13.17	81	60	3.29
LICNFNHGP	EQ	09-Aug-2023	209.00	214.40	214.40	205.81	209.00	208.72	207.19	748	1.55	48	530	70.86
LIKHITHA	EQ	09-Aug-2023	317.80	319.50	323.15	310.80	317.00	315.95	316.37	243823	771.38	9445	106514	43.68
LINC	EQ	09-Aug-2023	635.60	638.80	660.70	628.20	655.00	652.00	651.07	18041	117.46	2586	11224	62.21
LINCOLN	EQ	09-Aug-2023	451.40	445.10	464.00	445.10	448.00	450.90	454.66	128036	582.13	9400	63249	49.40
LINDEINDIA	EQ	09-Aug-2023	5036.45	5000.00	5061.00	4911.05	4949.95	4946.60	4986.51	43702	2179.20	8948	14518	33.22
LIQUID	EQ	09-Aug-2023	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	36365	363.65	136	32198	88.54
LIQUIDBEES	EQ	09-Aug-2023	1000.00	999.99	1000.01	980.00	999.99	999.99	999.99	1553165	15531.56	6253	1202420	77.42
LIQUIDETF	EQ	09-Aug-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1123772	11237.71	675	1071404	95.34
LLOYDS	SM	09-Aug-2023	114.80	114.80	117.90	109.10	109.10	109.10	113.83	72000	81.96	22	51000	70.83
LLOYDSME	EQ	09-Aug-2023	667.30	681.70	686.70	655.20	662.00	659.30	670.12	366373	2455.15	13100	184516	50.36
LODHA	EQ	09-Aug-2023	718.05	721.50	723.30	705.00	712.00	710.55	714.88	297136	2124.18	10748	164752	55.45
LOKESHMACH	BE	09-Aug-2023	198.45	199.85	202.00	196.10	200.50	201.05	199.23	41883	83.44	439	-	-
LOTUSEYE	BE	09-Aug-2023	100.00	103.40	103.40	95.00	95.00	95.00	95.52	111840	106.83	339	-	-
LOVABLE	EQ	09-Aug-2023	140.70	143.40	147.00	138.10	143.90	143.45	144.16	285368	411.38	4310	96133	33.69
LOYALTEX	EQ	09-Aug-2023	660.10	680.50	680.50	648.05	665.00	665.85	665.89	584	3.89	138	345	59.08
LPDC	EQ	09-Aug-2023	6.10	6.00	6.20	6.00	6.00	6.00	6.03	38270	2.31	137	32248	84.26
LSIL	EQ	09-Aug-2023	53.75	54.45	55.55	52.15	53.45	53.30	53.74	9922410	5332.19	28400	4188996	42.22
LT	EQ	09-Aug-2023	2632.20	2635.00	2655.00	2615.25	2648.10	2651.60	2635.47	906865	23900.13	67153	523153	57.69
LTGILTBEES	EQ	09-Aug-2023	24.21	24.24	24.25	24.20	24.23	24.23	24.24	409067	99.16	158	392686	96.00
LTIM	EQ	09-Aug-2023	5082.55	5075.00	5112.50	5033.00	5102.05	5104.20	5089.32	201844	10272.49	25394	95219	47.17
LTTS	EQ	09-Aug-2023	4276.55	4280.00	4299.00	4237.00	4279.00	4286.80	4275.06	118049	5046.67	12181	25805	21.86
LUMAXIND	EQ	09-Aug-2023	2063.40	2090.00	2093.00	1985.05	2033.00	2021.80	2048.66	34806	713.06	4669	14030	40.31
LUMAXTECH	EQ	09-Aug-2023	441.80	445.95	455.00	433.00	442.00	440.35	441.87	248302	1097.18	15390	83533	33.64
LUPIN	EQ	09-Aug-2023	1083.70	1093.95	1109.00	1086.85	1099.00	1099.45	1098.33	1698236	18652.31	56458	477864	28.14
LUXIND	EQ	09-Aug-2023	1567.80	1575.00	1614.90	1568.45	1582.30	1579.90	1590.92	80860	1286.42	11590	30187	37.33
LXCHEM	EQ	09-Aug-2023	263.80	264.70	264.95	261.35	263.70	264.15	263.36	358395	943.85	9563	158614	44.26
LYKALABS	EQ	09-Aug-2023	112.25	112.75	112.90	110.50	110.50	110.95	111.77	33866	37.85	551	23089	68.18
LYPSAGEMS	EQ	09-Aug-2023	5.00	5.20	5.20	4.70	5.00	4.90	4.95	32704	1.62	128	27513	84.13
M&M	EQ	09-Aug-2023	1499.70	1505.00	1537.55	1492.25	1535.80	1534.75	1523.49	3713003	56567.23	138085	2320378	62.49
M&MFIN	EQ	09-Aug-2023	291.45	292.30	292.70	286.30	288.35	288.80	288.32	2992539	8627.97	38700	1532667	51.22
M&MFIN	N1	09-Aug-2023	1030.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	100	1.04	1	100	100.00
M&MFIN	N2	09-Aug-2023	1033.00	1033.00	1033.00	1031.01	1031.01	1031.01	1031.28	67	0.69	5	67	100.00
MACPOWER	EQ	09-Aug-2023	280.10	282.00	287.90	266.95	272.10	269.30	273.43	55552	151.89	3184	36853	66.34
MADHAV	EQ	09-Aug-2023	45.30	44.85	46.05	44.50	44.65	45.20	45.25	36238	16.40	455	21364	58.95
MADHAVBAUG	SM	09-Aug-2023	326.00	326.50	326.50	312.10	315.90	315.90	316.84	5600	17.74	7	4000	71.43
MADHUCON	BE	09-Aug-2023	5.30	5.45	5.45	5.25	5.25	5.25	5.28	16513	0.87	60	-	-
MADRASFERT	EQ	09-Aug-2023	76.90	75.00	75.00	73.30	73.95	73.75	74.04	862112	638.32	5793	440040	51.04
MAESGETF	EQ	09-Aug-2023	31.64	31.61	31.72	31.50	31.70	31.69	31.59	1830	0.58	78	1806	98.69
MAFANG	EQ	09-Aug-2023	64.88	65.13	65.13	64.15	64.65	64.63	64.58	376320	243.04	2383	211461	56.19
MAFSETF	EQ	09-Aug-2023	20.38	20.49	20.49	20.21	20.35	20.34	20.29	242105	49.12	1409	223141	92.17
MAGADSUGAR	EQ	09-Aug-2023	475.90	485.00	488.00	470.95	479.00	476.15	475.36	28937	137.56	1883	15175	52.44
MAGOLDETF	EQ	09-Aug-2023	58.95	59.05	59.25	58.95	59.25	59.25	59.05	485	0.29	26	355	73.20
MAGS813ETF	EQ	09-Aug-2023	24.68	24.75	24.75	24.25	24.25	24.25	24.63	547	0.13	20	276	50.46
MAGSON	SM	09-Aug-2023	82.90	82.90	82.90	80.00	82.40	82.40	81.48	18000	14.67	9	12000	66.67
MAHABANK	EQ	09-Aug-2023	36.25	36.40	37.65	36.25	37.45	37.30	37.05	91076608	33742.68	82888	30341717	33.31
MAHASTEEL	BE	09-Aug-2023	68.45	68.45	69.25	67.10	68.15	68.55	68.42	4236	2.90	80	-	-
MAHEPC	EQ	09-Aug-2023	117.90	117.40	132.00	116.25	127.80	127.90	127.21	699966	890.43	7990	321925	45.99
MAHESHWARI	BE	09-Aug-2023	74.05	74.05	75.75	74.05	75.10	74.50	74.78	45791	34.24	146	-	-
MAHKTECH	EQ	09-Aug-2023	15.46	15.68	15.70	15.31	15.64	15.61	15.45	287269	44.38	925	166156	57.84
MAHLIFE	EQ	09-Aug-2023	509.00	508.75	517.50	505.00	515.00	514.85	510.93	54317	277.52	4328	30893	56.88
MAHLOG	EQ	09-Aug-2023	369.85	370.00	375.80	368.25	372.00	370.00	371.78	178544	663.79	15590	97448	54.58
MAHSCOOTER	EQ	09-Aug-2023	5651.15	5659.60	5700.00	5653.85	5690.00	5697.30	5690.47	3000	170.71	532	2383	79.43
MAHSEAMLES	EQ	09-Aug-2023	478.70	478.70	497.60	478.70	493.00	493.30	487.16	242423	1180.99	14566	129813	53.55
MAITHANALL	EQ	09-Aug-2023	1081.75	1085.95	1092.45	1078.85	1088.00	1087.55	1087.14	30371	330.17	3088	14771	48.64
MAKS	SM	09-Aug-2023	32.30	33.90	33.90	33.90	33.90	33.90	33.90	6000	2.03	1	6000	100.00
MALLCOM	EQ	09-Aug-2023	1062.20	1072.80	1076.00	1044.05	1062.00	1058.60	1058.20	3624	38.35	751	1811	49.97
MALUPAPER	EQ	09-Aug-2023	31.55	31.65	32.00	31.40	31.95	31.75	31.73	10201	3.24	88	6934	67.97
MAM150ETF	EQ	09-Aug-2023	14.26	14.70	14.70	14.23	14.35	14.33	14.29	75029	10.72	529	53279	71.01
MAMFGETF	EQ	09-Aug-2023	97.25	97.01	97.98	96.86	97.80	97.77	97.17	3237	3.15	90	2479	76.58
MAN50ETF	EQ	09-Aug-2023	205.93	205.70	206.66	204.51	206.11	206.13	206.00	64610	133.09	137	56003	86.68
MANAKALUCO	EQ	09-Aug-2023	24.75	25.10	25.50	24.80	25.05	25.10	25.13	66641	16.75	894	37194	55.81
MANAKCOAT	EQ	09-Aug-2023	17.35	17.65	17.65	16.80	17.00	16.95	17.01	178129	30.30	642	129454	72.67
MANAKSIA	EQ	09-Aug-2023	136.30	136.60	139.45	134.65	135.50	135.75	137.36	318609	437.65	2744	170333	53.46
MANAKSTEEL	EQ	09-Aug-2023	48.00	49.00	49.00	46.00	46.60	46.65	47.42	374694	177.69	3259	209255	55.85
MANALIPETC	EQ	09-Aug-2023	65.65	65.85	66.40	65.05	65.35	65.35	65.76	270965	178.18	3803	163452	60.32
MANAPPURAM	EQ	09-Aug-2023	144.20	144.75	145.80	141.70	142.15	142.40	143.32	6684394	9579.78	32639	2237351	33.47
MANGALAM	EQ	09-Aug-2023	108.55	108.55	110.50	108.40	109.80	109.50	109.31	26260	28.71	404	9382	35.73
MANGCHEFER	EQ	09-Aug-2023	104.45	104.60	105.50	102.95	103.40	103.35	103.83	208978	216.99	2342	136573	65.35
MANGLMCEM	EQ	09-Aug-2023	330.70	334.75	360.00	322.55	358.10	355.10	344.02	384587	1323.07	13381	209975	54.60
MANINDS	EQ	09-Aug-2023	148.55	148.95	154.70	146.65	148.10	148.50	149.49	785042	1173.52	7974	432302	55.07
MANINFRA	EQ	09-Aug-2023	146.30	144.85	145.35	142.30	145.15	144.65	143.87	1151963	1657.33	10429	580044	50.35
MANKIND	EQ	09-Aug-2023	1779.45	1799.95	1809.85	1778.00	1807.00	1803.85	1796.14	623390	11196.98	30203	507235	81.37
MANOMAY	BE	09-Aug-2023	131.00	135.00	135.00	135.00	135.00	135.00	135.00	852	1.15	9	-	-
MANORAMA	BE	09-Aug-2023	1712.65	1738.95	1785.00	1685.00	1770.00	1779.60	1764.87	7792	137.52	540	-	-
MANORG	EQ	09-Aug-2023	436.10	440.70	444.45	436.10	444.10	438.90	440.72	2286	10.07	400	1242	54.33
MANUGRAPH	EQ	09-Aug-2023	18.50	18.55	18.95	18.30	18.40	18.55	18.61	31111	5.79	239	19979	64.22
MANV30F	EQ	09-Aug-2023	150.77	150.62	151.89	150.31	151.89	151.89	151.20	23	0.03	7	19	82.61
MANXT50	EQ	09-Aug-2023	452.62	453.59	455.34	452.11	455.03	454.96	453.32	3189	14.46	37	2470	77.45
MANYAVAR	EQ	09-Aug-2023	1272.65	1267.50	1295.00	1265.95	1280.00	1285.55	1281.41	55590	712.34	9646	29655	53.35
MAPMYINDIA	EQ	09-Aug-2023	1595.85	1602.00	1610.55	1564.05	1600.00	1601.75	1598.73	119779	1914.94	13174	64676	54.00
MARALOVER	EQ	09-Aug-2023	53.55	54.00	54.40	52.95	53.50	53.45	53.56	14654	7.85	199	11202	76.44
MARATHON	EQ	09-Aug-2023	359.25	357.40	370.10	357.40	368.25	367.00	365.50	65087	237.89	3409	39873	61.26
MARICO	EQ	09-Aug-2023	577.25	578.00	587.90	573.50	585.90	585.15	583.53	2394453	13972.29	41612	1609305	67.21
MARINE	EQ	09-Aug-2023	69.05	69.50	73.50	69.40	71.10	71.10	71.69	1976555	1416.95	10829	798557	40.40
MARKSANS	EQ	09-Aug-2023	115.00	115.45	118.20	114.00	117.95	117.70	116.70	2686806	3135.48	19038	1012192	37.67
MARSHALL	BE	09-Aug-2023	59.85	59.20	60.70	59.15	59.65	59.70	59.68	11449	6.83	80	-	-
MARUTI	EQ	09-Aug-2023	9542.55	9540.00	9540.05	9417.50	9468.00	9463.10	9460.76	404602	38278.41	50469	252813	62.48
MASFIN	EQ	09-Aug-2023	763.20	763.20	840.00	760.40	809.10	811.85	816.41	801814	6546.05	35557	408228	50.91
MASILVER	EQ	09-Aug-2023	71.30	73.08	73.08	69.60	70.69	70.68	70.36	3756	2.64	40	2046	54.47
MASPTOP50	EQ	09-Aug-2023	32.62	32.97	33.22	32.49	32.67	32.71	32.81	81284	26.67	567	48571	59.75
MASTEK	EQ	09-Aug-2023	2048.65	2060.95	2078.40	2030.10	2046.00	2037.30	2058.25	57415	1181.74	6737	22103	38.50
MATRIMONY	EQ	09-Aug-2023	662.70	666.05	714.00	666.05	706.00	700.35	687.07	92563	635.98	5272	33875	36.60
MAWANASUG	EQ	09-Aug-2023	103.40	103.25	107.80	100.40	105.00	104.90	104.96	361621	379.57	3622	188129	52.02
MAXHEALTH	EQ	09-Aug-2023	559.50	558.00	559.00	545.40	550.00	549.95	550.64	2275351	12528.92	41496	1398068	61.44
MAXIND	EQ	09-Aug-2023	168.85	170.00	176.20	168.55	170.00	170.80	171.60	160351	275.16	4869	58787	36.66
MAXVIL	EQ	09-Aug-2023	207.30	205.90	212.00	204.75	208.00	207.60	207.74	117159	243.38	3474	77800	66.41
MAYURUNIQ	EQ	09-Aug-2023	514.00	519.00	519.00	496.30	505.95	505.55	505.95	91448	462.68	6307	44451	48.61
MAZDA	BE	09-Aug-2023	914.40	913.00	920.00	894.00	903.00	917.90	911.09	1253	11.42	80	-	-
MAZDOCK	EQ	09-Aug-2023	1819.10	1828.20	1879.80	1811.00	1819.80	1818.40	1842.81	1585849	29224.24	68197	332614	20.97
MBAPL	EQ	09-Aug-2023	591.50	590.10	599.90	583.25	596.60	593.60	587.85	13627	80.11	832	11175	82.01
MBECL	BE	09-Aug-2023	3.30	3.15	3.45	3.15	3.40	3.40	3.31	229860	7.60	157	-	-
MBLINFRA	BE	09-Aug-2023	23.30	24.45	24.45	24.45	24.45	24.45	24.45	50425	12.33	95	-	-
MCDOWELL-N	EQ	09-Aug-2023	1019.65	1022.25	1024.00	1008.15	1016.10	1018.60	1015.52	428259	4349.04	21664	147874	34.53
MCL	EQ	09-Aug-2023	35.05	35.05	36.00	35.05	35.40	35.35	35.55	28632	10.18	232	20515	71.65
MCLEODRUSS	EQ	09-Aug-2023	18.95	18.75	19.20	18.65	18.75	18.75	18.84	320824	60.43	1142	219051	68.28
MCON	SM	09-Aug-2023	158.40	164.00	166.30	164.00	166.30	166.30	165.53	9000	14.90	3	9000	100.00
MCX	EQ	09-Aug-2023	1600.35	1600.40	1633.75	1597.05	1612.00	1617.40	1609.97	134102	2159.01	8697	55921	41.70
MDL	SM	09-Aug-2023	39.90	41.85	41.85	41.80	41.80	41.80	41.84	16000	6.70	8	16000	100.00
MEDANTA	EQ	09-Aug-2023	680.95	684.70	684.90	674.00	680.00	679.90	679.19	165712	1125.49	14057	102145	61.64
MEDICAMEQ	EQ	09-Aug-2023	827.10	836.85	845.00	805.10	807.00	810.10	815.96	18968	154.77	2051	11006	58.02
MEDICO	EQ	09-Aug-2023	79.00	80.50	80.50	78.15	78.70	78.75	78.99	200981	158.75	438	68924	34.29
MEDPLUS	EQ	09-Aug-2023	909.20	905.00	908.00	888.55	895.70	896.95	894.87	447861	4007.79	9319	374803	83.69
MEGAFLEX	SM	09-Aug-2023	40.10	39.90	39.90	38.10	38.15	38.15	38.66	36000	13.92	12	33000	91.67
MEGASOFT	EQ	09-Aug-2023	40.65	42.10	44.65	40.70	42.85	42.40	43.03	1376017	592.04	6699	652400	47.41
MELSTAR	BZ	09-Aug-2023	2.00	1.90	2.05	1.90	1.95	1.95	2.04	14352	0.29	12	-	-
MENONBE	EQ	09-Aug-2023	134.85	134.25	138.30	134.25	136.25	136.30	136.67	108047	147.67	1766	54972	50.88
MEP	EQ	09-Aug-2023	11.55	11.50	11.65	11.20	11.35	11.35	11.37	412471	46.89	883	310761	75.34
METALFORGE	BZ	09-Aug-2023	2.70	2.75	2.80	2.70	2.80	2.80	2.71	5265	0.14	13	-	-
METROBRAND	EQ	09-Aug-2023	1072.75	1075.00	1075.85	1055.00	1066.85	1067.55	1065.58	44006	468.92	9997	19095	43.39
METROPOLIS	EQ	09-Aug-2023	1388.15	1398.00	1431.90	1382.50	1428.00	1427.35	1412.70	477928	6751.67	26700	138735	29.03
MFL	EQ	09-Aug-2023	906.65	907.00	924.25	907.00	915.00	916.15	916.73	38406	352.08	4309	16122	41.98
MFSL	EQ	09-Aug-2023	810.95	816.45	816.85	785.15	791.45	789.70	795.29	662082	5265.48	19478	122016	18.43
MGEL	BE	09-Aug-2023	18.45	18.90	19.35	17.55	17.80	17.80	17.66	120590	21.30	310	-	-
MGL	EQ	09-Aug-2023	1071.90	1071.20	1071.90	1057.60	1065.85	1064.55	1063.95	338087	3597.07	23367	178946	52.93
MHHL	SM	09-Aug-2023	62.95	63.00	63.00	63.00	63.00	63.00	63.00	3000	1.89	1	3000	100.00
MHRIL	EQ	09-Aug-2023	338.35	340.00	342.00	335.50	341.70	338.50	338.24	132726	448.93	10134	78693	59.29
MID150BEES	EQ	09-Aug-2023	145.13	140.80	149.50	140.80	145.70	145.62	145.01	119263	172.95	2197	77041	64.60
MIDHANI	EQ	09-Aug-2023	372.75	360.00	360.00	344.15	347.00	346.15	351.27	2517011	8841.44	43948	1018014	40.45
MILTON	SM	09-Aug-2023	22.05	22.15	23.15	22.15	23.15	22.90	22.67	13200	2.99	3	13200	100.00
MINDACORP	EQ	09-Aug-2023	288.60	291.20	304.00	291.20	297.90	298.10	298.57	3058404	9131.42	30338	1427785	46.68
MINDSPACE	RR	09-Aug-2023	304.66	305.50	308.00	304.21	305.89	305.17	305.53	57200	174.76	1338	52544	91.86
MIRCELECTR	BE	09-Aug-2023	22.80	23.40	23.50	21.70	22.80	23.25	22.92	1244798	285.31	1657	-	-
MIRZAINT	BE	09-Aug-2023	46.55	46.45	46.95	45.55	46.25	46.05	46.11	132345	61.02	1892	-	-
MITCON	EQ	09-Aug-2023	76.95	78.50	79.95	75.55	78.00	77.90	78.75	13052	10.28	286	8097	62.04
MITTAL	BE	09-Aug-2023	15.25	15.40	15.40	14.90	14.95	15.00	15.04	20927	3.15	66	-	-
MKPL	EQ	09-Aug-2023	776.60	797.45	803.95	770.00	772.05	797.65	788.29	147546	1163.09	1129	100924	68.40
MMFL	EQ	09-Aug-2023	1054.55	1061.90	1087.00	1053.95	1080.30	1074.65	1067.65	28367	302.86	4248	16166	56.99
MMP	BE	09-Aug-2023	207.95	203.20	207.00	203.00	207.00	206.00	204.91	10267	21.04	85	-	-
MMTC	EQ	09-Aug-2023	36.20	36.05	38.50	35.95	38.05	38.15	37.79	7740611	2925.23	18078	2144939	27.71
MODIRUBBER	BE	09-Aug-2023	68.35	68.35	69.00	66.60	68.50	68.50	68.47	218	0.15	15	-	-
MODISONLTD	BE	09-Aug-2023	80.70	80.70	81.90	78.00	79.05	78.85	79.52	57132	45.43	253	-	-
MOGSEC	EQ	09-Aug-2023	52.49	54.05	54.05	52.43	52.51	52.47	52.43	42986	22.54	27	42332	98.48
MOHEALTH	EQ	09-Aug-2023	28.53	29.24	29.24	28.54	28.73	28.60	28.64	5426	1.55	143	4172	76.89
MOHITIND	EQ	09-Aug-2023	15.95	15.95	16.45	15.55	15.70	15.80	15.86	95773	15.19	439	63784	66.60
MOIL	EQ	09-Aug-2023	209.25	212.80	221.25	208.55	217.80	216.20	216.37	3832018	8291.19	38288	1567891	40.92
MOKSH	EQ	09-Aug-2023	13.85	14.20	14.30	13.75	13.95	13.95	13.96	337226	47.09	1173	237969	70.57
MOL	EQ	09-Aug-2023	84.00	84.45	85.20	84.00	84.50	84.35	84.54	558561	472.23	4012	310255	55.55
MOLDTECH	EQ	09-Aug-2023	332.05	333.00	350.00	324.00	340.40	342.10	338.56	291402	986.56	16297	140476	48.21
MOLDTKPAC	EQ	09-Aug-2023	980.70	990.00	990.10	966.95	974.00	974.90	974.69	36071	351.58	4866	20221	56.06
MOLOWVOL	EQ	09-Aug-2023	28.53	28.98	30.00	28.57	30.00	29.92	28.96	8435	2.44	51	4281	50.75
MOM100	EQ	09-Aug-2023	40.26	40.50	40.74	39.64	40.41	40.50	40.34	103294	41.67	1091	79686	77.14
MOM50	EQ	09-Aug-2023	198.52	198.52	199.99	196.65	199.99	199.37	198.08	1337	2.65	69	887	66.34
MOMENTUM	EQ	09-Aug-2023	21.87	21.87	22.30	21.81	21.96	21.98	21.96	39428	8.66	90	26264	66.61
MOMOMENTUM	EQ	09-Aug-2023	43.77	44.28	44.95	43.71	44.07	44.30	44.18	51855	22.91	197	49239	94.96
MON100	EQ	09-Aug-2023	123.01	119.30	123.90	119.30	123.00	123.04	122.95	187714	230.80	3456	102422	54.56
MONARCH	EQ	09-Aug-2023	324.55	325.75	334.00	318.55	321.00	322.30	324.62	569352	1848.23	24313	29091	5.11
MONQ50	EQ	09-Aug-2023	53.38	53.98	53.98	53.00	53.52	53.37	53.31	15616	8.32	233	10952	70.13
MONTECARLO	EQ	09-Aug-2023	802.45	810.90	819.90	765.10	769.00	769.45	789.46	137369	1084.47	8086	66492	48.40
MOQUALITY	EQ	09-Aug-2023	134.23	134.59	134.91	134.00	134.91	134.91	134.03	53	0.07	5	52	98.11
MORARJEE	EQ	09-Aug-2023	18.25	18.25	19.80	18.25	19.20	19.30	19.17	209763	40.21	958	138337	65.95
MOREPENLAB	EQ	09-Aug-2023	33.55	33.80	36.60	33.50	36.45	36.20	35.63	18353317	6539.06	33398	6216317	33.87
MOS	SM	09-Aug-2023	85.25	85.25	89.80	85.00	88.50	88.75	88.17	132800	117.08	61	73600	55.42
MOTHERSON	EQ	09-Aug-2023	98.10	99.00	99.00	97.60	98.55	98.65	98.15	3977100	3903.41	18219	1676496	42.15
MOTILALOFS	EQ	09-Aug-2023	853.45	855.80	855.80	838.45	854.75	853.90	845.88	114352	967.28	6330	63495	55.53
MOTOGENFIN	EQ	09-Aug-2023	44.80	44.80	45.60	40.20	44.70	44.10	42.82	122445	52.43	1071	80860	66.04
MOVALUE	EQ	09-Aug-2023	58.22	59.67	59.67	56.83	56.83	57.81	58.20	1117	0.65	35	814	72.87
MOXSH	SM	09-Aug-2023	117.90	110.25	110.25	110.25	110.25	110.25	110.25	800	0.88	1	800	100.00
MPHASIS	EQ	09-Aug-2023	2340.15	2333.00	2368.70	2300.85	2357.90	2363.30	2344.63	551091	12921.04	40468	240208	43.59
MPSLTD	EQ	09-Aug-2023	1513.30	1510.00	1520.00	1430.95	1455.00	1449.80	1470.03	42311	621.98	2197	32646	77.16
MRF	EQ	09-Aug-2023	107634.85	107634.85	107999.00	106000.00	106500.00	106416.90	106516.17	8607	9167.85	5811	1738	20.19
MRO-TEK	EQ	09-Aug-2023	58.90	59.65	59.65	58.00	58.80	58.25	58.57	27214	15.94	680	10797	39.67
MRPL	EQ	09-Aug-2023	84.70	84.95	87.60	83.80	85.55	85.90	86.50	6607482	5715.60	32793	2319279	35.10
MSPL	BE	09-Aug-2023	11.00	11.05	11.20	10.80	11.10	11.05	11.03	785933	86.67	730	-	-
MSTCLTD	EQ	09-Aug-2023	463.40	463.35	463.35	452.95	453.00	457.45	458.70	262349	1203.40	11068	119905	45.70
MSUMI	EQ	09-Aug-2023	60.40	60.00	60.65	59.55	60.50	60.45	60.06	2464174	1480.06	16713	1369437	55.57
MTARTECH	EQ	09-Aug-2023	2261.50	2272.80	2330.00	2258.05	2272.00	2268.65	2282.93	342708	7823.78	24318	202660	59.13
MTEDUCARE	BE	09-Aug-2023	4.10	4.00	4.25	3.90	4.20	4.05	4.05	69863	2.83	98	-	-
MTNL	EQ	09-Aug-2023	20.35	20.40	20.45	20.15	20.35	20.35	20.33	829271	168.59	1556	334954	40.39
MUKANDLTD	EQ	09-Aug-2023	170.80	172.50	172.90	168.20	170.40	170.35	170.81	559837	956.26	8795	206156	36.82
MUKTAARTS	EQ	09-Aug-2023	53.00	52.35	53.30	49.35	49.90	49.75	50.43	87038	43.90	1049	48312	55.51
MUNJALAU	EQ	09-Aug-2023	57.15	57.30	58.10	57.05	57.85	57.75	57.66	179164	103.30	1774	114752	64.05
MUNJALSHOW	EQ	09-Aug-2023	138.15	138.50	140.50	137.05	138.40	139.50	138.88	62683	87.05	1295	35372	56.43
MURUDCERA	BE	09-Aug-2023	40.45	40.20	40.90	39.50	40.15	40.60	40.02	57651	23.07	224	-	-
MUTHOOTCAP	EQ	09-Aug-2023	407.45	399.00	400.10	346.65	354.10	352.10	361.41	778760	2814.51	23320	366419	47.05
MUTHOOTFIN	EQ	09-Aug-2023	1365.10	1370.00	1370.00	1346.05	1357.00	1362.60	1355.26	229326	3107.95	11514	126223	55.04
NABARD	N2	09-Aug-2023	1156.01	1156.50	1159.00	1156.00	1159.00	1159.00	1158.50	1028	11.91	13	1003	97.57
NACLIND	EQ	09-Aug-2023	81.20	81.60	81.75	78.60	79.05	79.30	79.97	279009	223.13	3335	181891	65.19
NAGAFERT	EQ	09-Aug-2023	9.90	10.10	10.85	10.10	10.85	10.85	10.69	5042298	539.21	3645	2495850	49.50
NAGREEKCAP	BE	09-Aug-2023	17.50	18.35	18.35	16.65	16.80	16.80	16.96	3934	0.67	49	-	-
NAGREEKEXP	BE	09-Aug-2023	45.85	48.10	48.10	46.50	47.60	47.65	47.84	26943	12.89	103	-	-
NAHARCAP	EQ	09-Aug-2023	286.65	295.25	295.25	286.00	293.00	292.00	291.10	5196	15.13	245	4016	77.29
NAHARINDUS	EQ	09-Aug-2023	122.55	123.75	124.30	120.50	121.40	121.50	121.72	60664	73.84	892	35868	59.13
NAHARPOLY	EQ	09-Aug-2023	232.90	233.90	242.00	229.50	239.60	238.35	237.25	20267	48.08	692	14052	69.33
NAHARSPING	EQ	09-Aug-2023	250.50	251.20	253.45	248.50	249.50	250.40	251.75	26834	67.55	2538	16023	59.71
NAM-INDIA	EQ	09-Aug-2023	309.90	311.50	318.00	310.00	316.15	316.00	314.56	596091	1875.04	14481	239718	40.22
NARMADA	EQ	09-Aug-2023	19.65	19.90	20.00	19.55	19.90	19.65	19.82	32561	6.45	319	25160	77.27
NATCOPHARM	EQ	09-Aug-2023	875.85	883.90	916.60	882.60	885.00	893.65	897.15	2997852	26895.34	57048	1407239	46.94
NATHBIOGEN	EQ	09-Aug-2023	228.05	230.30	230.30	220.35	225.70	223.80	226.75	43197	97.95	2410	22500	52.09
NATIONALUM	EQ	09-Aug-2023	94.80	94.85	97.00	94.45	96.90	96.85	95.91	7492578	7186.45	22629	3730781	49.79
NAUKRI	EQ	09-Aug-2023	4714.90	4739.00	4766.40	4680.05	4686.45	4690.35	4711.85	221949	10457.90	29311	89413	40.29
NAVA	EQ	09-Aug-2023	377.00	377.00	382.40	372.30	375.40	374.05	377.85	524498	1981.83	13143	230715	43.99
NAVINFLUOR	EQ	09-Aug-2023	4477.35	4471.00	4501.00	4445.00	4455.00	4461.60	4472.32	75190	3362.74	8006	22526	29.96
NAVKARCORP	EQ	09-Aug-2023	61.40	60.50	63.50	60.30	62.20	62.15	62.32	2070482	1290.38	7693	921971	44.53
NAVNETEDUL	EQ	09-Aug-2023	141.45	142.20	146.80	141.35	146.30	146.05	145.13	371232	538.75	5302	198059	53.35
NAZARA	EQ	09-Aug-2023	670.85	674.20	694.00	671.30	680.00	684.00	681.99	148910	1015.55	10086	44066	29.59
NBCC	EQ	09-Aug-2023	48.25	48.45	49.35	47.65	48.45	48.80	48.45	14584659	7066.98	24547	5736724	39.33
NBIFIN	EQ	09-Aug-2023	1570.55	1570.00	1570.00	1455.05	1475.00	1479.75	1492.49	547	8.16	86	331	60.51
NCC	EQ	09-Aug-2023	154.00	154.20	154.75	151.45	153.75	153.85	153.21	2727304	4178.54	20461	1255257	46.03
NCLIND	EQ	09-Aug-2023	203.25	205.05	207.45	201.00	205.00	205.40	204.25	248714	508.01	6430	110443	44.41
NDGL	BE	09-Aug-2023	1652.45	1650.00	1710.90	1650.00	1652.00	1663.40	1684.18	216	3.64	51	-	-
NDL	EQ	09-Aug-2023	18.80	19.00	19.10	18.65	18.90	18.95	18.90	92442	17.47	377	64761	70.06
NDLVENTURE	BE	09-Aug-2023	147.00	153.00	154.35	139.65	153.00	153.65	153.00	55194	84.45	379	-	-
NDTV	EQ	09-Aug-2023	222.45	222.45	224.85	221.30	222.50	222.20	222.73	196905	438.56	3503	110300	56.02
NECCLTD	EQ	09-Aug-2023	19.15	19.15	19.45	19.00	19.40	19.15	19.27	104508	20.14	457	51779	49.55
NECCLTDPP	E1	09-Aug-2023	8.30	8.05	8.35	8.05	8.35	8.35	8.07	3201	0.26	16	3004	93.85
NECLIFE	EQ	09-Aug-2023	25.80	26.05	26.55	25.85	26.15	26.30	26.30	632768	166.41	2120	345124	54.54
NELCAST	EQ	09-Aug-2023	123.30	123.90	126.05	121.60	123.30	123.00	123.92	437586	542.26	5054	203571	46.52
NELCO	EQ	09-Aug-2023	783.05	786.20	788.95	771.65	775.00	774.65	779.39	74326	579.29	5508	29149	39.22
NEOGEN	EQ	09-Aug-2023	1563.70	1563.70	1585.00	1538.00	1583.95	1576.10	1560.03	132222	2062.70	4733	116341	87.99
NESCO	EQ	09-Aug-2023	682.35	683.60	688.20	678.30	681.70	681.60	682.95	38840	265.26	3394	20194	51.99
NESTLEIND	EQ	09-Aug-2023	22229.25	22280.00	22356.25	22162.60	22200.00	22218.40	22226.80	37285	8287.26	13128	22586	60.58
NETF	EQ	09-Aug-2023	205.96	205.96	208.49	204.35	208.00	207.98	206.15	1459	3.01	82	863	59.15
NETWEB	EQ	09-Aug-2023	858.65	861.00	866.90	849.80	852.00	852.05	857.46	181125	1553.08	6982	75937	41.93
NETWORK18	EQ	09-Aug-2023	60.20	60.45	60.70	59.90	59.95	60.05	60.24	802727	483.53	3528	395233	49.24
NEULANDLAB	EQ	09-Aug-2023	3860.45	3860.45	3998.85	3793.75	3943.80	3953.60	3906.86	81378	3179.32	18198	42985	52.82
NEWGEN	EQ	09-Aug-2023	874.50	900.00	900.00	871.05	882.30	883.75	886.50	352619	3125.95	22808	140560	39.86
NEXTMEDIA	EQ	09-Aug-2023	4.85	4.95	5.05	4.80	4.90	4.90	4.96	19045	0.94	50	12700	66.68
NFL	EQ	09-Aug-2023	66.70	66.95	67.75	66.35	67.15	67.15	67.10	2055474	1379.25	7420	785134	38.20
NGIL	BE	09-Aug-2023	46.05	46.00	46.00	44.00	44.90	44.10	44.44	36132	16.06	168	-	-
NGLFINE	EQ	09-Aug-2023	2173.25	2173.25	2213.95	2125.00	2157.00	2144.30	2167.12	2260	48.98	727	1119	49.51
NH	EQ	09-Aug-2023	1000.85	1001.10	1008.80	982.80	988.25	986.45	989.58	186168	1842.29	14591	120335	64.64
NHAI	N4	09-Aug-2023	1050.00	1045.00	1049.01	1045.00	1049.00	1049.00	1048.06	184	1.93	4	142	77.17
NHAI	N6	09-Aug-2023	1201.31	1201.90	1204.00	1199.03	1200.05	1200.05	1201.63	2173	26.11	31	1652	76.02
NHAI	N8	09-Aug-2023	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	1	0.01	1	1	100.00
NHAI	NA	09-Aug-2023	1154.00	1159.00	1159.00	1153.50	1153.50	1153.89	1154.06	4004	46.21	28	3730	93.16
NHAI	NE	09-Aug-2023	1189.00	1189.15	1191.00	1189.15	1190.00	1190.00	1189.51	84	1.00	7	62	73.81
NHBTF2014	N6	09-Aug-2023	6854.28	6802.00	6860.00	6802.00	6815.00	6817.03	6814.94	317	21.60	16	227	71.61
NHIT	N1	09-Aug-2023	312.00	309.60	313.98	309.60	312.05	312.05	310.98	544	1.69	5	534	98.16
NHIT	N2	09-Aug-2023	313.00	307.00	315.00	307.00	314.90	314.90	312.56	55	0.17	5	45	81.82
NHIT	N3	09-Aug-2023	419.75	417.60	419.90	417.60	419.90	419.90	419.74	270	1.13	3	270	100.00
NHPC	EQ	09-Aug-2023	49.30	49.45	50.25	49.20	49.45	49.50	49.64	11973353	5943.86	59673	7056215	58.93
NHPC	N6	09-Aug-2023	1334.73	1301.00	1301.00	1300.01	1300.01	1300.01	1300.39	50	0.65	2	50	100.00
NIACL	EQ	09-Aug-2023	127.10	127.55	127.55	125.75	127.35	126.85	126.57	389654	493.17	4220	150279	38.57
NIDAN	SM	09-Aug-2023	39.60	39.90	40.00	39.70	40.00	40.00	39.90	12000	4.79	12	12000	100.00
NIDO	N5	09-Aug-2023	985.00	980.05	985.00	980.00	980.00	980.00	981.17	215	2.11	9	215	100.00
NIDO	N6	09-Aug-2023	970.00	978.00	979.70	973.00	979.70	978.52	976.93	24	0.23	7	24	100.00
NIF100BEES	EQ	09-Aug-2023	203.75	202.52	204.49	202.51	204.00	203.89	202.95	3692	7.49	172	2518	68.20
NIFTYBEES	EQ	09-Aug-2023	215.79	216.85	216.85	212.80	216.50	216.49	215.39	2025167	4361.93	22818	1520530	75.08
NIFTYQLITY	EQ	09-Aug-2023	16.25	16.25	16.45	16.13	16.27	16.19	16.21	26503	4.30	271	15075	56.88
NIITLTD	EQ	09-Aug-2023	82.70	82.75	83.35	78.40	79.00	79.05	79.99	1292417	1033.77	12752	944912	73.11
NIITMTS	BE	09-Aug-2023	383.00	377.00	383.00	363.85	368.00	368.10	368.71	1474563	5436.92	11279	-	-
NILAINFRA	EQ	09-Aug-2023	5.20	5.15	5.25	5.10	5.20	5.15	5.16	288351	14.89	456	240988	83.57
NILASPACES	BE	09-Aug-2023	3.35	3.40	3.45	3.25	3.40	3.35	3.34	141376	4.72	220	-	-
NILKAMAL	EQ	09-Aug-2023	2498.80	2498.80	2548.75	2488.05	2497.20	2495.15	2520.94	4529	114.17	1198	2314	51.09
NINSYS	BE	09-Aug-2023	392.20	407.95	407.95	380.25	401.90	397.80	395.68	5849	23.14	510	-	-
NIPPOBATRY	BE	09-Aug-2023	433.45	435.00	435.00	421.00	430.00	431.60	428.72	5312	22.77	170	-	-
NIRAJ	EQ	09-Aug-2023	37.75	38.05	39.20	38.00	39.00	39.00	38.74	375688	145.52	2161	271443	72.25
NIRMAN	SM	09-Aug-2023	136.80	143.50	150.45	137.00	150.40	150.40	145.83	103200	150.50	66	67200	65.12
NITCO	EQ	09-Aug-2023	18.75	18.90	19.30	18.65	18.80	18.85	18.96	494400	93.76	1149	351569	71.11
NITINSPIN	EQ	09-Aug-2023	245.35	245.35	249.90	241.35	243.00	246.10	245.58	210512	516.98	6368	140193	66.60
NITIRAJ	BE	09-Aug-2023	101.30	101.30	102.70	96.80	101.00	101.30	99.42	6404	6.37	133	-	-
NKIND	EQ	09-Aug-2023	39.55	38.55	41.60	38.55	40.00	40.00	40.19	293	0.12	31	157	53.58
NLCINDIA	EQ	09-Aug-2023	124.05	125.00	139.25	124.80	133.00	132.65	133.68	15839930	21175.18	83771	3871735	24.44
NMDC	EQ	09-Aug-2023	111.30	111.80	112.90	111.10	112.75	112.65	112.17	5927389	6648.70	23519	3072002	51.83
NOCIL	EQ	09-Aug-2023	224.00	223.20	225.30	222.00	223.05	223.00	223.21	215191	480.34	4425	114336	53.13
NOIDATOLL	EQ	09-Aug-2023	6.70	6.65	6.80	6.65	6.75	6.65	6.72	58173	3.91	293	44976	77.31
NORBTEAEXP	BE	09-Aug-2023	7.65	8.00	8.00	7.40	7.95	7.90	7.86	4338	0.34	29	-	-
NOVARTIND	EQ	09-Aug-2023	734.35	740.45	744.45	731.25	737.05	737.55	737.71	45495	335.62	6503	14124	31.05
NPBET	EQ	09-Aug-2023	237.64	237.01	237.25	235.37	236.16	236.26	236.30	439	1.04	22	275	62.64
NPST	SM	09-Aug-2023	1325.00	1340.00	1365.00	1330.00	1365.00	1365.00	1345.00	1200	16.14	3	1200	100.00
NRAIL	EQ	09-Aug-2023	323.50	316.25	330.00	314.05	330.00	325.65	320.73	29993	96.20	2333	19399	64.68
NRBBEARING	EQ	09-Aug-2023	263.70	265.00	265.00	258.00	263.05	262.70	261.39	548602	1434.00	11327	146703	26.74
NRL	EQ	09-Aug-2023	101.20	101.20	102.90	100.00	102.00	101.35	101.29	45364	45.95	585	33053	72.86
NSIL	EQ	09-Aug-2023	2570.55	2599.00	2601.00	2565.50	2566.15	2571.45	2578.98	2585	66.67	678	1522	58.88
NSLNISP	EQ	09-Aug-2023	47.25	47.70	47.70	46.50	46.90	46.85	47.04	4455727	2096.07	8378	3137356	70.41
NTPC	EQ	09-Aug-2023	217.55	218.45	219.70	216.45	218.60	218.70	217.96	12554174	27362.66	107844	7424562	59.14
NTPC	N4	09-Aug-2023	1068.00	1067.50	1067.50	1067.50	1067.50	1067.50	1067.50	54	0.58	2	54	100.00
NTPC	N7	09-Aug-2023	10.38	10.35	10.39	10.30	10.37	10.37	10.38	80881	8.40	96	79081	97.77
NUCLEUS	EQ	09-Aug-2023	1104.05	1104.05	1109.00	1084.20	1090.00	1095.55	1093.55	62854	687.34	4309	35682	56.77
NURECA	BE	09-Aug-2023	346.50	346.50	348.00	335.15	343.85	341.20	341.46	8604	29.38	427	-	-
NUVOCO	EQ	09-Aug-2023	361.75	362.85	362.85	354.35	357.20	358.10	357.95	157517	563.84	4898	97629	61.98
NV20BEES	EQ	09-Aug-2023	113.71	113.72	114.18	112.89	114.09	114.10	113.76	10667	12.13	178	8193	76.81
NXST	RR	09-Aug-2023	115.43	116.00	116.45	114.48	115.60	115.94	115.99	1838978	2133.08	13440	1778570	96.72
NYKAA	EQ	09-Aug-2023	146.95	147.20	147.55	145.45	147.10	146.65	146.42	2767776	4052.68	14146	1702775	61.52
OAL	EQ	09-Aug-2023	435.25	441.70	441.70	421.10	426.00	426.40	430.69	21338	91.90	916	13378	62.70
OBCL	EQ	09-Aug-2023	46.10	45.00	55.30	45.00	55.30	55.30	52.93	674830	357.17	5377	263765	39.09
OBEROIRLTY	EQ	09-Aug-2023	1106.60	1110.00	1110.75	1074.20	1086.00	1089.05	1084.99	732767	7950.46	27274	399599	54.53
OCCL	EQ	09-Aug-2023	821.60	824.60	854.55	818.10	837.00	839.55	829.74	6418	53.25	882	3763	58.63
OFSS	EQ	09-Aug-2023	3950.80	3964.85	3988.00	3924.55	3985.00	3979.95	3968.60	38219	1516.76	6371	17423	45.59
OIL	EQ	09-Aug-2023	273.65	270.00	279.40	261.55	278.15	276.55	270.72	2278017	6167.08	34791	1066486	46.82
OLECTRA	EQ	09-Aug-2023	1078.00	1085.95	1114.65	1070.00	1070.95	1072.95	1086.40	655172	7117.77	37352	365885	55.85
OMAXAUTO	BE	09-Aug-2023	50.05	50.90	51.35	49.50	51.00	50.85	50.11	18905	9.47	129	-	-
OMAXE	EQ	09-Aug-2023	46.35	46.80	46.90	46.15	46.80	46.55	46.45	225040	104.54	1675	92629	41.16
OMFURN	SM	09-Aug-2023	46.30	48.60	48.60	48.60	48.60	48.60	48.60	6000	2.92	3	6000	100.00
ONELIFECAP	EQ	09-Aug-2023	11.95	12.00	12.15	12.00	12.00	12.05	12.04	4805	0.58	108	3603	74.98
ONEPOINT	BE	09-Aug-2023	28.40	29.30	29.80	28.65	29.10	29.15	29.54	1550518	457.97	2042	-	-
ONGC	EQ	09-Aug-2023	173.35	173.35	177.25	173.30	177.00	176.90	175.11	4852294	8497.01	59125	2383037	49.11
ONMOBILE	EQ	09-Aug-2023	95.00	96.90	109.45	93.60	101.70	101.95	102.29	22250011	22759.89	105438	3261087	14.66
ONWARDTEC	EQ	09-Aug-2023	599.45	603.00	614.70	588.45	591.00	591.75	604.79	230848	1396.14	19982	65345	28.31
OPTIEMUS	EQ	09-Aug-2023	246.35	247.75	255.00	243.00	244.50	245.05	248.47	201580	500.87	3420	103248	51.22
ORBTEXP	BE	09-Aug-2023	178.40	173.90	183.00	173.90	180.95	180.95	178.99	8575	15.35	100	-	-
ORCHPHARMA	BE	09-Aug-2023	610.30	612.00	625.00	596.40	615.00	607.00	607.22	20997	127.50	687	-	-
ORICONENT	BE	09-Aug-2023	24.35	24.50	24.90	24.25	24.55	24.35	24.54	44591	10.94	133	-	-
ORIENTALTL	EQ	09-Aug-2023	6.00	6.05	6.20	6.00	6.10	6.10	6.08	90170	5.48	198	57439	63.70
ORIENTBELL	EQ	09-Aug-2023	483.05	488.00	492.90	479.00	487.75	485.10	483.91	9166	44.35	655	6809	74.29
ORIENTCEM	EQ	09-Aug-2023	178.65	179.50	196.95	179.50	193.10	193.90	191.27	7375128	14106.61	54786	2649927	35.93
ORIENTCER	BE	09-Aug-2023	33.75	34.30	34.40	32.45	32.60	32.50	32.77	72664	23.81	351	-	-
ORIENTELEC	EQ	09-Aug-2023	240.00	240.00	241.50	236.80	240.10	240.05	239.31	233940	559.84	5502	118757	50.76
ORIENTHOT	EQ	09-Aug-2023	83.80	84.20	86.05	82.95	84.50	83.90	84.68	372067	315.06	3743	162787	43.75
ORIENTLTD	EQ	09-Aug-2023	68.20	69.00	69.90	66.30	67.10	67.20	67.65	14853	10.05	404	8487	57.14
ORIENTPPR	EQ	09-Aug-2023	44.90	45.00	45.30	43.80	44.10	43.90	44.33	1199944	531.98	3902	803979	67.00
ORISSAMINE	EQ	09-Aug-2023	4110.30	4128.00	4185.00	4000.05	4041.00	4040.90	4101.81	8967	367.81	2015	4327	48.25
ORTEL	BZ	09-Aug-2023	0.90	0.85	0.95	0.85	0.95	0.95	0.85	27396	0.23	21	-	-
ORTINLAB	BE	09-Aug-2023	19.75	19.75	20.30	19.40	19.90	19.90	19.84	14900	2.96	56	-	-
OSWALAGRO	EQ	09-Aug-2023	27.55	27.95	30.50	27.55	29.20	29.50	29.60	527985	156.26	2226	241507	45.74
OSWALGREEN	EQ	09-Aug-2023	22.90	23.00	23.20	22.75	23.00	22.95	22.92	101622	23.30	516	57020	56.11
OSWALSEEDS	EQ	09-Aug-2023	327.30	332.05	333.20	325.00	328.80	326.10	328.56	13290	43.66	718	3083	23.20
PAGEIND	EQ	09-Aug-2023	39189.65	39200.00	39650.00	38894.60	38905.00	39042.25	39211.72	18926	7421.21	7295	8216	43.41
PAISALO	EQ	09-Aug-2023	70.70	71.00	71.75	68.70	69.50	70.05	69.61	1335383	929.52	4911	885243	66.29
PAKKA	EQ	09-Aug-2023	132.25	134.75	136.10	131.70	133.00	133.15	133.40	222272	296.51	3612	121501	54.66
PALASHSECU	BE	09-Aug-2023	103.05	102.75	108.00	102.75	106.20	107.00	105.79	4666	4.94	50	-	-
PALREDTEC	EQ	09-Aug-2023	168.50	166.80	169.15	165.00	165.05	165.60	166.22	29425	48.91	2205	17529	59.57
PANACEABIO	EQ	09-Aug-2023	132.30	136.30	136.30	131.10	134.20	134.80	133.50	149697	199.85	2700	86174	57.57
PANACHE	EQ	09-Aug-2023	93.05	97.70	97.70	97.70	97.70	97.70	97.70	27012	26.39	92	27012	100.00
PANAMAPET	EQ	09-Aug-2023	289.90	291.35	291.85	288.00	289.90	289.50	289.96	78156	226.62	3014	56433	72.21
PANSARI	EQ	09-Aug-2023	122.85	124.90	124.90	112.95	115.30	116.45	118.38	24081	28.51	831	13073	54.29
PAR	BE	09-Aug-2023	181.55	181.00	189.00	180.50	184.00	184.05	184.59	11165	20.61	152	-	-
PARACABLES	EQ	09-Aug-2023	49.40	48.90	49.35	47.10	48.35	48.80	47.93	1625093	778.86	6473	928649	57.14
PARADEEP	EQ	09-Aug-2023	65.95	66.50	67.20	65.20	65.65	65.55	66.01	2167560	1430.73	8383	1000919	46.18
PARAGMILK	EQ	09-Aug-2023	167.00	167.85	172.95	167.00	171.00	171.40	170.43	1112315	1895.69	10739	382315	34.37
PARAS	EQ	09-Aug-2023	606.90	610.00	632.05	610.00	629.25	629.25	622.28	502624	3127.74	18388	150742	29.99
PARASPETRO	BE	09-Aug-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.83	276727	2.31	499	-	-
PARSVNATH	EQ	09-Aug-2023	7.45	7.50	7.90	7.45	7.55	7.55	7.66	497261	38.09	729	388099	78.05
PARTYCRUS	SM	09-Aug-2023	66.00	64.25	66.00	63.60	64.00	64.00	64.79	34000	22.03	17	32000	94.12
PASHUPATI	SM	09-Aug-2023	107.00	107.00	108.00	107.00	107.80	107.85	107.64	8000	8.61	5	8000	100.00
PASUPTAC	EQ	09-Aug-2023	30.30	30.90	30.90	30.00	30.40	30.35	30.29	76177	23.08	601	47287	62.08
PATANJALI	BE	09-Aug-2023	1347.30	1347.00	1360.00	1330.00	1334.00	1340.55	1341.86	109380	1467.73	3285	-	-
PATELENG	BE	09-Aug-2023	50.15	50.15	50.30	48.05	49.00	48.55	49.10	3499463	1718.13	9991	-	-
PATINTLOG	EQ	09-Aug-2023	17.10	17.00	20.10	15.60	19.40	19.60	18.42	5760169	1060.91	10933	2898380	50.32
PATTECH	SM	09-Aug-2023	62.00	57.35	59.00	57.35	58.10	58.10	57.95	12000	6.95	4	9000	75.00
PAVNAIND	EQ	09-Aug-2023	302.00	283.00	309.00	283.00	302.00	302.00	300.05	1687	5.06	20	1674	99.23
PAYTM	EQ	09-Aug-2023	830.65	828.80	845.90	825.05	838.00	838.55	833.42	1980457	16505.60	52732	532463	26.89
PCBL	EQ	09-Aug-2023	152.60	153.20	155.40	151.60	153.75	153.75	153.18	1294533	1983.03	10424	604288	46.68
PCJEWELLER	EQ	09-Aug-2023	27.35	27.30	27.70	26.95	27.20	27.10	27.22	1641841	446.91	5647	1154608	70.32
PDMJEPAPER	EQ	09-Aug-2023	42.65	43.00	43.50	42.60	42.80	42.75	42.98	160096	68.82	959	84826	52.98
PDSL	EQ	09-Aug-2023	321.50	321.00	327.20	320.75	322.25	323.80	324.38	54831	177.86	3794	33348	60.82
PEARLPOLY	EQ	09-Aug-2023	23.25	25.25	25.25	23.25	23.30	23.50	24.23	123485	29.92	871	53894	43.64
PEL	EQ	09-Aug-2023	1014.25	1023.40	1043.85	1003.00	1039.40	1039.60	1027.85	4638238	47674.13	125893	1879846	40.53
PENIND	EQ	09-Aug-2023	85.15	85.50	86.60	82.00	84.40	84.75	85.52	762907	652.42	5712	398253	52.20
PENINLAND	EQ	09-Aug-2023	35.95	37.60	39.50	36.00	36.85	36.80	38.23	3486432	1332.80	8432	1775610	50.93
PENTAGON	SM	09-Aug-2023	119.00	115.00	118.00	114.00	114.00	114.00	114.83	12000	13.78	6	10000	83.33
PERFECT	SM	09-Aug-2023	20.50	21.75	21.80	21.75	21.80	21.80	21.78	12000	2.61	2	12000	100.00
PERSISTENT	EQ	09-Aug-2023	4856.95	4877.00	4888.15	4796.25	4840.00	4849.65	4842.77	242292	11733.65	28528	80126	33.07
PETRONET	EQ	09-Aug-2023	225.35	225.05	233.75	224.70	232.00	231.55	228.33	6378139	14563.32	41518	4401018	69.00
PFC	EQ	09-Aug-2023	269.00	269.95	271.15	265.35	269.40	270.05	268.94	10187822	27399.00	71022	4465745	43.83
PFC	N5	09-Aug-2023	1166.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	276	3.20	19	276	100.00
PFC	N8	09-Aug-2023	1356.00	1346.00	1346.00	1338.01	1343.00	1343.00	1340.83	100	1.34	4	50	50.00
PFIZER	EQ	09-Aug-2023	3945.00	3945.00	4055.00	3934.95	4035.00	4032.85	3988.47	66439	2649.90	3523	56265	84.69
PFOCUS	EQ	09-Aug-2023	96.85	98.00	98.60	93.80	96.60	95.70	95.92	299617	287.39	3447	201117	67.12
PFS	EQ	09-Aug-2023	27.50	27.70	28.25	26.75	27.40	27.45	27.40	8681736	2379.10	14286	3434605	39.56
PGEL	EQ	09-Aug-2023	1652.75	1660.00	1696.60	1659.65	1667.00	1670.95	1665.26	78427	1306.01	4796	61323	78.19
PGHH	EQ	09-Aug-2023	15679.05	15665.00	15739.95	15462.40	15492.45	15486.50	15521.82	3555	551.80	1219	2131	59.94
PGHL	EQ	09-Aug-2023	5288.20	5321.00	5345.00	5211.00	5250.00	5247.75	5273.27	5766	304.06	1957	2722	47.21
PGIL	EQ	09-Aug-2023	645.75	652.20	715.00	652.15	706.00	702.60	695.49	122457	851.67	12959	43123	35.21
PGINVIT	IV	09-Aug-2023	114.00	114.60	114.80	113.02	113.25	113.33	113.78	1030541	1172.56	25537	962119	93.36
PHANTOMFX	SM	09-Aug-2023	510.10	495.00	531.95	487.60	514.25	525.45	508.11	57000	289.62	89	34800	61.05
PHARMABEES	EQ	09-Aug-2023	15.83	16.16	16.16	15.83	15.98	15.94	15.93	3209715	511.21	5459	2343277	73.01
PHOENIXLTD	EQ	09-Aug-2023	1690.35	1740.00	1768.85	1674.30	1675.20	1685.10	1698.31	338099	5741.97	33627	173811	51.41
PIDILITIND	EQ	09-Aug-2023	2623.80	2619.90	2625.00	2595.10	2603.95	2603.60	2604.31	244304	6362.43	17760	181761	74.40
PIIND	EQ	09-Aug-2023	3850.75	3859.95	3892.00	3803.90	3878.50	3882.25	3864.83	315374	12188.65	24936	124176	39.37
PILANIINVS	EQ	09-Aug-2023	2015.25	2017.00	2030.00	2002.10	2018.00	2016.50	2018.41	11446	231.03	1455	8141	71.13
PILITA	BE	09-Aug-2023	9.90	10.10	10.10	9.70	10.00	9.85	9.86	352684	34.76	325	-	-
PIONEEREMB	EQ	09-Aug-2023	42.35	42.10	45.30	42.00	44.45	44.80	44.38	229260	101.74	1440	146779	64.02
PITTIENG	EQ	09-Aug-2023	508.75	511.90	519.95	493.10	499.90	496.30	501.83	98359	493.59	8281	49071	49.89
PIXTRANS	EQ	09-Aug-2023	1500.20	1522.50	1549.90	1497.05	1520.25	1521.30	1525.73	35412	540.29	4170	20375	57.54
PKTEA	BE	09-Aug-2023	273.65	270.05	277.00	270.05	270.05	270.05	270.24	402	1.09	16	-	-
PLASTIBLEN	EQ	09-Aug-2023	229.65	228.00	232.40	224.15	228.00	229.40	229.79	49442	113.61	1503	37900	76.66
PLPHAR-RE	BE	09-Aug-2023	14.60	15.10	17.00	14.95	14.95	15.20	15.78	6039410	953.19	25014	-	-
PNB	EQ	09-Aug-2023	62.15	62.15	62.30	60.90	61.50	61.55	61.48	50984674	31343.60	75833	11847276	23.24
PNBGILTS	EQ	09-Aug-2023	64.40	64.25	65.95	64.15	65.90	65.75	65.23	275004	179.39	2406	163559	59.48
PNBHOUSING	EQ	09-Aug-2023	638.90	638.40	639.85	628.90	632.50	634.55	635.05	164225	1042.91	9407	63983	38.96
PNC	EQ	09-Aug-2023	36.00	36.40	37.25	35.50	36.60	36.75	36.46	47988	17.50	630	21586	44.98
PNCINFRA	EQ	09-Aug-2023	359.05	363.00	365.50	357.00	358.00	359.20	361.01	589812	2129.26	16259	312736	53.02
POCL	EQ	09-Aug-2023	485.70	490.50	495.90	473.55	482.65	480.50	480.28	43272	207.83	4200	22740	52.55
PODDARHOUS	BE	09-Aug-2023	87.70	87.50	87.70	84.70	85.00	85.00	85.04	14525	12.35	682	-	-
PODDARMENT	EQ	09-Aug-2023	338.60	344.75	353.95	340.40	351.75	351.75	349.64	38560	134.82	2503	26114	67.72
POKARNA	EQ	09-Aug-2023	398.05	402.05	412.60	386.00	407.00	399.70	399.56	216585	865.40	12348	53582	24.74
POLICYBZR	EQ	09-Aug-2023	760.15	754.00	754.00	720.05	746.00	744.80	736.65	3983166	29341.82	79867	2526731	63.44
POLYCAB	EQ	09-Aug-2023	4671.60	4675.00	4717.00	4650.00	4677.00	4683.90	4688.15	447877	20997.14	46317	196055	43.77
POLYMED	EQ	09-Aug-2023	1391.50	1405.40	1506.75	1382.55	1435.00	1431.40	1456.56	437147	6367.32	43961	91699	20.98
POLYPLEX	EQ	09-Aug-2023	1255.55	1263.75	1266.05	1249.00	1260.20	1258.05	1257.37	50690	637.36	5814	26238	51.76
PONNIERODE	EQ	09-Aug-2023	402.90	405.40	408.60	397.05	404.80	402.75	402.73	31412	126.50	2249	10897	34.69
POONAWALLA	EQ	09-Aug-2023	446.55	448.00	450.60	433.55	437.90	438.00	441.73	2614149	11547.58	39146	1229639	47.04
POWERGRID	EQ	09-Aug-2023	241.50	243.00	243.50	239.75	240.70	240.35	240.43	13831606	33255.47	79359	10978622	79.37
POWERINDIA	EQ	09-Aug-2023	4300.75	4310.15	4396.40	4241.10	4342.55	4370.30	4343.75	18416	799.95	4691	8909	48.38
POWERMECH	EQ	09-Aug-2023	4080.70	4080.70	4218.00	3905.00	3930.00	3941.30	4073.65	94328	3842.59	13246	40542	42.98
PPAP	EQ	09-Aug-2023	206.05	209.00	210.00	207.00	210.00	209.35	208.71	11423	23.84	479	7807	68.34
PPL	EQ	09-Aug-2023	218.00	218.95	242.00	213.20	241.70	238.25	231.39	428880	992.38	7919	252226	58.81
PPLPHARMA	EQ	09-Aug-2023	98.45	99.40	101.80	98.75	99.35	99.35	99.87	5788549	5781.04	30031	2929596	50.61
PRAENG	EQ	09-Aug-2023	14.30	14.15	14.95	13.75	14.00	13.90	14.23	279408	39.77	899	194672	69.67
PRAJIND	EQ	09-Aug-2023	469.75	472.00	485.00	465.00	475.50	476.30	476.93	3713743	17712.04	68223	1325064	35.68
PRAKASH	EQ	09-Aug-2023	88.70	89.40	91.40	87.35	91.40	91.05	89.60	855571	766.59	5070	508381	59.42
PRAKASHSTL	EQ	09-Aug-2023	4.50	4.50	4.55	4.45	4.50	4.50	4.50	615567	27.70	1086	305007	49.55
PRECAM	EQ	09-Aug-2023	244.50	246.45	255.75	246.00	248.10	248.15	251.04	252849	634.75	10762	100030	39.56
PRECISION	SM	09-Aug-2023	38.60	38.65	40.50	38.65	40.50	40.40	39.62	46000	18.22	21	34000	73.91
PRECOT	EQ	09-Aug-2023	166.00	166.55	169.35	166.05	166.50	166.50	167.10	865	1.45	52	604	69.83
PRECWIRE	EQ	09-Aug-2023	94.15	94.45	95.10	93.10	94.15	93.70	94.12	312431	294.05	3174	150378	48.13
PREMEXPLN	EQ	09-Aug-2023	986.55	989.00	1035.85	986.55	1035.85	1035.85	1032.05	231259	2386.70	2609	114640	49.57
PREMIER	BE	09-Aug-2023	1.95	2.00	2.00	1.85	2.00	2.00	1.89	24149	0.46	16	-	-
PREMIERPOL	BE	09-Aug-2023	104.25	104.95	107.40	102.00	103.45	104.10	103.83	7409	7.69	118	-	-
PRESTIGE	EQ	09-Aug-2023	601.50	599.00	599.00	582.10	586.00	586.40	587.11	433271	2543.78	17366	187740	43.33
PRICOLLTD	EQ	09-Aug-2023	277.70	278.00	278.50	273.60	277.45	277.20	276.57	193064	533.96	7709	96898	50.19
PRIMESECU	EQ	09-Aug-2023	137.60	141.70	142.80	135.80	140.25	141.55	140.81	140221	197.44	1826	89471	63.81
PRINCEPIPE	EQ	09-Aug-2023	684.20	686.70	686.70	673.05	680.00	681.05	680.03	126435	859.79	8766	67008	53.00
PRITI	BE	09-Aug-2023	195.85	196.60	202.00	195.65	199.00	200.20	198.13	17343	34.36	463	-	-
PRITIKA	SM	09-Aug-2023	40.15	40.05	42.00	39.55	41.65	41.65	41.04	84000	34.48	21	80000	95.24
PRITIKAUTO	EQ	09-Aug-2023	22.35	21.90	23.65	20.65	22.60	22.65	22.26	4953129	1102.56	11209	2096983	42.34
PRIVISCL	EQ	09-Aug-2023	1038.25	1038.40	1046.05	1025.00	1030.00	1029.10	1032.69	11966	123.57	1290	7434	62.13
PROPEQUITY	SM	09-Aug-2023	171.00	171.00	171.00	170.00	170.00	170.50	170.50	2400	4.09	2	2400	100.00
PROV	SM	09-Aug-2023	999.20	1005.00	1005.00	980.00	1000.00	1000.00	990.99	800	7.93	5	640	80.00
PROZONER	EQ	09-Aug-2023	25.35	25.55	27.70	25.35	27.50	27.40	27.03	1357330	366.91	2641	752530	55.44
PRSMJOHNSN	EQ	09-Aug-2023	131.70	132.40	134.75	131.00	132.60	132.85	133.16	546814	728.14	7893	251222	45.94
PRUDENT	EQ	09-Aug-2023	1208.85	1215.20	1249.00	1193.30	1247.90	1239.60	1227.97	47801	586.98	8398	18318	38.32
PSB	EQ	09-Aug-2023	31.85	31.85	32.40	31.60	32.05	32.00	32.03	2131509	682.83	5838	576849	27.06
PSPPROJECT	EQ	09-Aug-2023	790.80	797.35	809.00	792.55	802.00	799.95	801.77	75956	609.00	6707	37516	49.39
PSUBANKICI	EQ	09-Aug-2023	45.64	45.35	45.99	44.90	45.55	45.65	45.35	80676	36.59	326	19152	23.74
PSUBNKBEES	EQ	09-Aug-2023	50.40	50.59	50.59	49.92	50.50	50.39	50.24	1133131	569.25	3551	577972	51.01
PTC	EQ	09-Aug-2023	122.50	123.50	125.50	122.70	124.40	124.75	124.32	1940640	2412.69	11486	981218	50.56
PTCIL	EQ	09-Aug-2023	4575.35	4570.00	4687.00	4451.10	4547.00	4492.55	4554.70	2771	126.21	806	1328	47.92
PTL	EQ	09-Aug-2023	33.95	34.00	34.90	33.30	34.10	34.20	34.19	221574	75.76	1623	149376	67.42
PULZ	SM	09-Aug-2023	70.75	74.25	74.25	73.00	73.00	73.00	73.42	6000	4.41	3	6000	100.00
PUNJABCHEM	EQ	09-Aug-2023	985.30	991.00	1033.70	974.05	1019.00	1022.95	1013.09	63222	640.50	7348	25350	40.10
PURVA	EQ	09-Aug-2023	102.20	102.45	107.80	102.05	106.35	106.35	105.72	754092	797.22	7196	359048	47.61
PVP	BE	09-Aug-2023	10.40	10.65	10.90	10.25	10.90	10.90	10.62	283240	30.08	472	-	-
PVRINOX	EQ	09-Aug-2023	1602.05	1604.85	1648.00	1598.10	1641.00	1640.35	1635.64	650858	10645.72	28947	246700	37.90
QFIL	SM	09-Aug-2023	85.00	88.00	88.00	88.00	88.00	88.00	88.00	2000	1.76	1	2000	100.00
QGOLDHALF	EQ	09-Aug-2023	50.34	50.35	50.58	50.10	50.22	50.16	50.17	32966	16.54	214	29834	90.50
QMSMEDI	SM	09-Aug-2023	167.50	173.90	173.90	162.00	164.50	164.75	166.54	20000	33.31	18	14000	70.00
QNIFTY	EQ	09-Aug-2023	2087.00	2081.99	2094.00	2076.01	2092.00	2093.90	2082.65	2193	45.67	30	2001	91.24
QUADPRO	SM	09-Aug-2023	5.95	5.75	5.95	5.75	5.95	5.95	5.82	36000	2.09	3	24000	66.67
QUESS	EQ	09-Aug-2023	419.05	422.00	426.90	416.15	418.10	418.75	419.25	191150	801.40	5544	134028	70.12
QUICKHEAL	EQ	09-Aug-2023	185.10	186.00	191.65	184.00	188.00	186.65	187.51	197536	370.41	6027	89207	45.16
QUICKTOUCH	SM	09-Aug-2023	131.95	131.95	142.50	131.95	142.40	142.40	140.27	42000	58.91	19	32000	76.19
RACE	EQ	09-Aug-2023	247.95	249.90	260.00	247.95	258.50	258.50	256.31	70699	181.21	1989	57896	81.89
RADHIKAJWE	EQ	09-Aug-2023	34.95	34.95	35.50	34.70	34.75	34.80	35.01	114366	40.04	796	68133	59.57
RADIANTCMS	EQ	09-Aug-2023	105.15	101.00	109.40	98.55	105.05	105.45	106.54	2829117	3014.26	17927	1153135	40.76
RADICO	EQ	09-Aug-2023	1394.20	1384.75	1393.70	1350.20	1365.80	1364.75	1368.78	143983	1970.81	14056	57950	40.25
RADIOCITY	P1	09-Aug-2023	89.90	89.05	89.20	89.05	89.20	89.20	89.17	269	0.24	12	269	100.00
RAILTEL	EQ	09-Aug-2023	176.80	177.30	177.60	171.85	173.50	173.85	174.29	3500253	6100.44	21962	924561	26.41
RAIN	EQ	09-Aug-2023	156.15	156.85	158.75	155.50	157.45	157.65	157.46	1140234	1795.39	8327	433371	38.01
RAINBOW	EQ	09-Aug-2023	1057.85	1059.90	1086.40	1032.50	1039.00	1040.00	1059.66	165005	1748.49	28316	86791	52.60
RAJESHEXPO	EQ	09-Aug-2023	521.75	524.05	544.00	514.75	525.00	524.40	526.19	4842227	25479.40	48605	893509	18.45
RAJMET	BE	09-Aug-2023	9.05	8.60	9.20	8.60	8.95	9.00	8.94	174260	15.58	693	-	-
RAJRATAN	EQ	09-Aug-2023	741.25	747.95	747.95	735.05	739.00	738.95	738.30	40632	299.99	5740	21555	53.05
RAJRILTD	BE	09-Aug-2023	49.65	50.55	50.55	49.75	50.55	50.55	50.49	53351	26.93	505	-	-
RAJSREESUG	EQ	09-Aug-2023	45.40	46.30	47.90	45.35	46.35	46.55	46.63	133968	62.48	1519	61632	46.01
RAJTV	BE	09-Aug-2023	44.35	45.40	45.40	43.55	44.00	44.75	44.29	2678	1.19	37	-	-
RALLIS	EQ	09-Aug-2023	224.10	224.95	225.00	221.20	222.00	222.30	223.23	858132	1915.62	14120	278999	32.51
RAMANEWS	EQ	09-Aug-2023	12.25	12.25	12.35	12.10	12.15	12.20	12.22	38536	4.71	134	27755	72.02
RAMAPHO	EQ	09-Aug-2023	256.85	259.70	260.75	252.05	255.90	254.10	256.32	9163	23.49	870	4665	50.91
RAMASTEEL	EQ	09-Aug-2023	40.80	40.95	41.65	40.30	41.00	41.00	40.91	1653747	676.53	4944	702248	42.46
RAMCOCEM	EQ	09-Aug-2023	847.85	849.95	867.70	839.80	864.00	864.40	857.45	311739	2673.00	16131	90359	28.99
RAMCOIND	EQ	09-Aug-2023	183.65	187.90	187.90	182.10	184.00	183.90	184.02	66277	121.96	2331	37293	56.27
RAMCOSYS	EQ	09-Aug-2023	279.15	279.15	296.60	276.50	292.00	290.80	288.43	418697	1207.64	16515	146598	35.01
RAMKY	EQ	09-Aug-2023	505.10	501.00	514.00	491.80	502.95	501.20	505.19	227032	1146.95	7342	134415	59.21
RAMRAT	EQ	09-Aug-2023	311.30	311.25	317.35	310.05	311.00	312.20	312.97	54203	169.64	3588	32154	59.32
RANASUG	EQ	09-Aug-2023	23.85	23.95	24.55	23.95	24.30	24.25	24.22	1416898	343.24	2842	616577	43.52
RANEENGINE	BE	09-Aug-2023	303.95	303.95	305.00	295.25	303.00	300.10	300.50	2133	6.41	66	-	-
RANEHOLDIN	EQ	09-Aug-2023	905.70	910.00	919.00	909.05	911.50	913.30	914.07	19059	174.21	1792	11168	58.60
RATEGAIN	EQ	09-Aug-2023	513.70	518.90	542.65	515.20	519.00	518.50	523.46	1123520	5881.17	41143	394926	35.15
RATNAMANI	EQ	09-Aug-2023	2598.70	2598.70	2627.05	2533.55	2569.00	2578.20	2597.96	10430	270.97	2602	5233	50.17
RAYMOND	EQ	09-Aug-2023	1961.50	1974.00	1984.00	1948.05	1955.00	1963.80	1968.14	124083	2442.13	12010	48230	38.87
RBA	EQ	09-Aug-2023	117.40	117.70	120.00	117.00	119.25	119.30	119.16	785721	936.30	6781	399026	50.78
RBL	EQ	09-Aug-2023	758.10	765.00	783.55	756.80	771.25	774.35	774.09	26536	205.41	3833	10272	38.71
RBLBANK	EQ	09-Aug-2023	220.40	219.95	222.45	217.10	221.25	220.95	219.93	7758670	17063.90	34765	1797961	23.17
RBMINFRA	SM	09-Aug-2023	51.50	51.00	54.05	51.00	54.05	54.05	52.94	33000	17.47	11	30000	90.91
RCF	EQ	09-Aug-2023	116.00	115.95	116.00	114.10	114.40	114.45	114.76	2423182	2780.79	11334	1113537	45.95
RCOM	BE	09-Aug-2023	1.40	1.40	1.40	1.35	1.40	1.40	1.39	4821650	66.78	1825	-	-
RECLTD	EQ	09-Aug-2023	217.00	218.35	219.45	213.10	217.60	217.85	217.09	21739954	47195.47	103093	11403913	52.46
RECLTD	N6	09-Aug-2023	1220.00	1219.90	1219.90	1219.90	1219.90	1219.90	1219.90	2	0.02	1	2	100.00
RECLTD	N8	09-Aug-2023	1057.05	1069.79	1069.79	1057.15	1057.15	1057.15	1060.27	646	6.85	8	646	100.00
RECLTD	N9	09-Aug-2023	1224.99	1220.00	1220.00	1217.01	1217.01	1217.01	1217.05	140	1.70	3	140	100.00
RECLTD	NF	09-Aug-2023	1213.36	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	515	6.26	3	515	100.00
RECLTD	NI	09-Aug-2023	1099.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	25	0.27	1	25	100.00
REDINGTON	EQ	09-Aug-2023	154.15	154.80	159.50	154.50	156.00	156.45	157.06	2404299	3776.29	20704	1218931	50.70
REFEX	EQ	09-Aug-2023	706.10	670.80	670.80	670.80	670.80	670.80	670.80	100030	671.00	1534	100030	100.00
REGENCERAM	BE	09-Aug-2023	25.45	25.00	26.00	25.00	25.50	25.55	25.57	2967	0.76	28	-	-
RELAXO	EQ	09-Aug-2023	929.05	929.05	940.05	923.00	925.05	925.00	928.45	85026	789.42	8476	52179	61.37
RELCHEMQ	EQ	09-Aug-2023	183.35	187.10	187.10	181.55	182.80	182.50	182.93	3128	5.72	218	2167	69.28
RELIANCE	EQ	09-Aug-2023	2508.65	2504.85	2529.00	2481.10	2522.00	2525.20	2499.68	5743293	143563.84	269092	3631495	63.23
RELIGARE	EQ	09-Aug-2023	204.20	207.30	221.00	205.25	221.00	219.85	214.24	5817385	12463.37	48848	2556748	43.95
RELINFRA	EQ	09-Aug-2023	194.70	192.50	196.10	186.00	192.40	191.45	191.63	5273173	10105.24	25313	2078068	39.41
REMSONSIND	BE	09-Aug-2023	368.80	370.00	377.90	353.00	377.00	376.50	368.48	17778	65.51	377	-	-
REMUS	SM	09-Aug-2023	4205.80	4290.00	4416.05	4220.00	4416.05	4414.05	4343.18	2800	121.61	28	2100	75.00
RENUKA	EQ	09-Aug-2023	45.90	45.85	48.30	45.55	47.40	47.40	47.09	14985022	7055.92	23744	5231366	34.91
REPCOHOME	EQ	09-Aug-2023	346.45	349.45	389.90	349.45	382.30	383.75	377.32	2157725	8141.42	56116	673083	31.19
REPL	EQ	09-Aug-2023	188.05	189.50	189.85	186.00	186.80	186.60	187.62	8551	16.04	519	6057	70.83
REPRO	EQ	09-Aug-2023	760.70	750.00	795.00	726.00	760.00	744.85	760.37	57460	436.91	2700	32614	56.76
RESPONIND	EQ	09-Aug-2023	219.95	222.00	232.00	221.00	224.00	223.40	226.24	665333	1505.26	13084	187582	28.19
REVATHI	BE	09-Aug-2023	1457.55	1455.00	1501.50	1442.00	1455.00	1457.15	1461.85	1037	15.16	149	-	-
REXPIPES	SM	09-Aug-2023	79.40	77.50	83.35	77.50	79.50	79.50	80.51	24000	19.32	6	20000	83.33
RGL	EQ	09-Aug-2023	100.60	101.90	103.90	99.55	100.20	99.80	101.49	176581	179.21	1949	68802	38.96
RHFL	EQ	09-Aug-2023	2.30	2.10	2.50	2.10	2.10	2.10	2.17	119402502	2593.74	20127	68297730	57.20
RHIM	EQ	09-Aug-2023	683.85	685.80	689.90	675.25	677.75	678.90	683.21	126475	864.08	7382	65140	51.50
RHL	EQ	09-Aug-2023	109.90	113.00	116.45	98.60	101.50	102.40	105.78	64598	68.33	1894	41772	64.66
RICHA	SM	09-Aug-2023	79.75	75.80	75.80	75.80	75.80	75.80	75.80	1000	0.76	1	1000	100.00
RICOAUTO	EQ	09-Aug-2023	104.50	105.30	105.30	101.25	102.25	102.40	102.88	1149503	1182.59	9613	482120	41.94
RIIL	EQ	09-Aug-2023	988.80	989.70	994.00	978.40	985.60	987.90	987.13	303924	3000.11	10258	44375	14.60
RILINFRA	SM	09-Aug-2023	107.40	107.40	108.75	103.00	104.95	104.15	104.70	12300	12.88	99	8800	71.54
RITCO	EQ	09-Aug-2023	249.65	250.50	263.00	250.50	261.40	261.80	258.00	135557	349.74	1956	77775	57.37
RITES	EQ	09-Aug-2023	453.70	455.00	474.90	451.30	469.00	470.65	466.85	2711651	12659.36	48706	848815	31.30
RITEZONE	SM	09-Aug-2023	63.25	63.50	65.00	63.50	65.00	65.00	64.25	3200	2.06	2	3200	100.00
RKDL	EQ	09-Aug-2023	11.35	11.90	11.90	11.90	11.90	11.90	11.90	6193	0.74	26	6193	100.00
RKEC	EQ	09-Aug-2023	60.70	60.70	62.25	60.30	62.20	61.85	61.51	58198	35.80	265	49943	85.82
RKFORGE	EQ	09-Aug-2023	588.20	585.65	599.45	563.50	571.00	569.65	578.56	604079	3494.95	27877	300288	49.71
RMCL	BZ	09-Aug-2023	1.35	1.35	1.35	1.30	1.30	1.30	1.30	35788	0.47	16	-	-
RML	EQ	09-Aug-2023	609.70	615.50	634.00	608.65	623.00	623.35	620.66	28601	177.51	2943	12224	42.74
ROHLTD	EQ	09-Aug-2023	310.10	305.00	309.90	292.95	296.75	295.30	299.35	162496	486.44	6967	82984	51.07
ROLEXRINGS	EQ	09-Aug-2023	2166.50	2177.90	2204.95	2158.65	2189.95	2188.10	2180.15	16688	363.82	3661	7327	43.91
ROLTA	BZ	09-Aug-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	21013	0.44	43	-	-
ROML	EQ	09-Aug-2023	42.50	42.15	43.40	40.40	41.95	41.20	41.00	67540	27.69	638	39556	58.57
ROSSARI	EQ	09-Aug-2023	840.25	844.70	847.45	835.55	842.00	841.00	841.99	55582	468.00	3919	37929	68.24
ROSSELLIND	EQ	09-Aug-2023	428.70	428.70	434.00	419.65	422.95	422.65	424.42	33159	140.73	2848	15033	45.34
ROTO	EQ	09-Aug-2023	337.90	333.90	344.00	333.90	338.00	336.95	338.61	63088	213.62	6934	26847	42.55
ROUTE	EQ	09-Aug-2023	1473.60	1480.00	1519.60	1480.00	1515.00	1512.40	1499.06	394438	5912.87	16334	225415	57.15
RPGLIFE	EQ	09-Aug-2023	1185.45	1170.05	1190.00	1166.10	1179.80	1174.50	1180.52	58040	685.18	6177	21512	37.06
RPOWER	EQ	09-Aug-2023	17.80	17.80	18.50	17.60	18.15	18.25	18.14	140190910	25429.74	69852	28378551	20.24
RPPINFRA	BE	09-Aug-2023	62.45	62.45	63.00	61.25	62.00	62.25	62.15	55189	34.30	287	-	-
RPPL	EQ	09-Aug-2023	159.30	164.75	171.80	161.00	169.00	169.95	167.05	132276	220.97	2538	66745	50.46
RPSGVENT	EQ	09-Aug-2023	553.95	559.75	567.30	553.00	560.10	562.60	561.73	63337	355.78	5537	36160	57.09
RSWM	EQ	09-Aug-2023	199.25	200.35	204.00	197.90	199.75	198.75	199.52	58571	116.86	2225	30538	52.14
RSYSTEMS	EQ	09-Aug-2023	456.75	459.35	469.40	456.55	460.00	457.80	463.42	247165	1145.40	11090	142382	57.61
RTNINDIA	EQ	09-Aug-2023	45.65	45.80	54.75	45.55	54.75	54.75	51.94	23197806	12049.04	43488	9785908	42.18
RTNPOWER	EQ	09-Aug-2023	4.80	4.80	5.05	4.80	4.85	4.90	4.93	83467608	4116.90	9884	42355844	50.75
RUBYMILLS	EQ	09-Aug-2023	241.40	241.50	251.20	236.50	245.50	245.15	243.66	345192	841.08	11656	125437	36.34
RUCHINFRA	BE	09-Aug-2023	9.10	9.20	9.20	8.80	9.05	9.10	9.04	82584	7.47	369	-	-
RUCHIRA	EQ	09-Aug-2023	114.05	114.05	114.10	112.90	113.95	113.75	113.59	29100	33.06	468	20645	70.95
RUPA	EQ	09-Aug-2023	289.00	289.00	302.25	288.75	295.65	294.95	296.23	412468	1221.87	14080	161754	39.22
RUSHIL	EQ	09-Aug-2023	285.25	286.85	293.80	283.05	286.75	286.85	287.15	60269	173.06	3499	35132	58.29
RUSTOMJEE	EQ	09-Aug-2023	616.35	621.95	622.00	601.10	605.00	606.90	607.44	21257	129.12	1344	8817	41.48
RVHL	EQ	09-Aug-2023	25.90	26.40	26.95	25.60	25.70	25.90	26.35	73850	19.46	444	53340	72.23
RVNL	EQ	09-Aug-2023	123.90	124.40	129.15	123.55	127.40	127.15	127.27	44912351	57158.51	182776	15249016	33.95
SABAR	SM	09-Aug-2023	20.30	21.00	21.00	18.30	18.30	18.30	19.61	50000	9.81	5	50000	100.00
SADBHAV	BE	09-Aug-2023	10.85	10.90	11.05	10.80	10.95	10.90	10.92	199266	21.75	319	-	-
SADBHIN	BE	09-Aug-2023	3.85	3.85	3.90	3.75	3.85	3.85	3.83	97917	3.75	168	-	-
SADHNANIQ	EQ	09-Aug-2023	88.35	89.00	92.20	86.75	90.00	90.65	89.45	184131	164.70	3650	65394	35.51
SAFARI	EQ	09-Aug-2023	2976.05	3006.00	3343.65	2960.40	3186.00	3195.35	3156.73	266886	8424.86	33220	104135	39.02
SAGARDEEP	EQ	09-Aug-2023	24.45	24.95	24.95	23.85	23.85	24.10	24.16	28078	6.78	357	15813	56.32
SAGCEM	EQ	09-Aug-2023	239.80	241.40	252.40	236.00	247.00	250.10	246.44	499216	1230.27	13598	221649	44.40
SAH	EQ	09-Aug-2023	103.35	104.75	104.75	102.15	102.15	102.90	103.42	106516	110.16	597	7088	6.65
SAHANA	SM	09-Aug-2023	143.15	143.00	148.00	143.00	146.10	146.10	146.50	7000	10.26	7	7000	100.00
SAHYADRI	EQ	09-Aug-2023	451.45	450.00	454.45	425.00	431.70	438.20	437.26	45210	197.68	2553	21838	48.30
SAIL	EQ	09-Aug-2023	92.60	92.80	93.35	90.95	93.10	92.95	91.97	13978237	12855.38	34117	4370710	31.27
SAKAR	EQ	09-Aug-2023	331.30	336.95	338.75	316.35	323.65	323.95	325.72	44863	146.13	1740	24003	53.50
SAKHTISUG	EQ	09-Aug-2023	24.90	25.10	25.90	24.90	25.50	25.40	25.32	671787	170.08	2264	379071	56.43
SAKSOFT	EQ	09-Aug-2023	310.45	310.00	321.00	307.05	318.50	317.75	316.66	238169	754.19	7121	148090	62.18
SAKUMA	EQ	09-Aug-2023	15.95	16.20	16.60	15.65	16.15	16.20	16.19	2035029	329.52	4489	1039513	51.08
SALASAR	EQ	09-Aug-2023	53.15	53.45	53.80	52.10	52.55	52.35	52.56	1039716	546.43	3780	719032	69.16
SALONA	EQ	09-Aug-2023	269.80	269.80	270.45	262.00	267.90	265.55	267.17	1801	4.81	158	1311	72.79
SALSTEEL	BE	09-Aug-2023	17.75	18.20	18.20	17.60	17.80	17.80	17.94	92431	16.58	257	-	-
SALZERELEC	EQ	09-Aug-2023	323.00	322.55	335.00	317.05	332.00	330.70	327.29	305081	998.50	12658	159111	52.15
SAMBHAAV	EQ	09-Aug-2023	4.20	4.30	4.95	3.95	4.10	4.10	4.44	2363956	104.89	1998	926404	39.19
SANDESH	EQ	09-Aug-2023	990.40	997.45	1009.95	991.00	1000.50	996.05	1000.89	1063	10.64	239	546	51.36
SANDHAR	EQ	09-Aug-2023	375.70	378.70	395.00	354.00	356.00	357.90	372.97	616097	2297.84	23192	158939	25.80
SANGAMIND	EQ	09-Aug-2023	341.95	347.10	393.00	347.10	387.20	387.65	374.11	847078	3168.99	24552	288613	34.07
SANGHIIND	EQ	09-Aug-2023	111.85	112.80	113.00	108.90	111.35	111.15	111.70	1871831	2090.78	7672	1498568	80.06
SANGHVIMOV	EQ	09-Aug-2023	690.55	695.00	704.80	673.30	678.80	680.15	686.13	419053	2875.25	15462	246290	58.77
SANGINITA	EQ	09-Aug-2023	19.50	19.50	19.80	19.25	19.75	19.50	19.44	21847	4.25	108	18450	84.45
SANOFI	EQ	09-Aug-2023	7324.80	7350.00	7350.60	7222.10	7308.45	7314.95	7286.47	10121	737.46	3382	5281	52.18
SANSERA	EQ	09-Aug-2023	943.35	943.35	947.70	920.20	924.00	925.60	930.41	187680	1746.19	21692	125310	66.77
SANWARIA	BZ	09-Aug-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.44	1274914	5.67	342	-	-
SAPPHIRE	EQ	09-Aug-2023	1375.80	1371.00	1384.00	1355.00	1374.00	1377.05	1368.43	32756	448.24	5135	15258	46.58
SARDAEN	EQ	09-Aug-2023	178.90	178.90	199.40	178.90	192.75	190.90	191.16	1582784	3025.70	30410	756417	47.79
SAREGAMA	BE	09-Aug-2023	393.05	393.00	397.95	382.00	392.50	392.45	387.47	100961	391.19	4373	-	-
SARLAPOLY	EQ	09-Aug-2023	49.10	49.30	49.40	47.50	48.05	47.95	48.22	103592	49.95	1060	65821	63.54
SARVESHWAR	BE	09-Aug-2023	122.40	116.30	116.30	116.30	116.30	116.30	116.30	22715	26.42	588	-	-
SASKEN	EQ	09-Aug-2023	958.85	958.85	963.65	933.10	943.00	944.40	954.78	9464	90.36	1338	3954	41.78
SASTASUNDR	EQ	09-Aug-2023	259.10	259.05	267.65	256.90	265.10	265.60	262.17	29528	77.41	3433	10621	35.97
SATIA	EQ	09-Aug-2023	114.25	114.85	115.00	112.25	112.40	112.45	113.03	588857	665.57	4621	273132	46.38
SATIN	EQ	09-Aug-2023	219.55	221.00	224.00	218.50	222.50	222.05	221.07	257310	568.84	5863	109321	42.49
SATINDLTD	EQ	09-Aug-2023	120.05	121.40	125.10	120.00	121.30	120.45	122.60	1138227	1395.52	9562	477069	41.91
SBC	BE	09-Aug-2023	20.10	20.25	20.25	19.75	19.80	19.85	19.95	106766	21.30	555	-	-
SBCL	EQ	09-Aug-2023	576.10	577.85	584.90	577.85	580.00	580.40	581.01	409511	2379.30	17587	232052	56.67
SBGLP	EQ	09-Aug-2023	251.60	253.95	253.95	245.00	249.95	249.40	248.42	55814	138.65	3330	25865	46.34
SBICARD	EQ	09-Aug-2023	881.25	884.00	884.00	869.35	871.70	871.25	873.03	456756	3987.62	16678	212932	46.62
SBIETFCON	EQ	09-Aug-2023	83.96	85.48	85.48	83.71	84.21	84.21	84.02	2568	2.16	62	1353	52.69
SBIETFIT	EQ	09-Aug-2023	322.71	319.12	325.00	319.12	324.01	324.41	323.01	8886	28.70	239	7582	85.33
SBIETFPB	EQ	09-Aug-2023	233.84	233.80	235.00	232.54	235.00	233.47	233.14	585	1.36	40	354	60.51
SBIETFQLTY	EQ	09-Aug-2023	169.66	169.01	169.94	168.81	169.39	169.42	169.24	1411	2.39	36	871	61.73
SBILIFE	EQ	09-Aug-2023	1349.35	1366.00	1374.00	1343.00	1348.00	1349.35	1357.43	1746764	23711.05	83404	843059	48.26
SBIN	EQ	09-Aug-2023	573.10	575.00	575.00	568.35	573.65	573.75	571.15	15769111	90065.05	247711	7073585	44.86
SCHAEFFLER	EQ	09-Aug-2023	3025.05	3025.05	3048.00	2996.00	3025.05	3040.75	3020.30	33610	1015.12	8303	19506	58.04
SCHAND	EQ	09-Aug-2023	205.50	205.00	213.90	205.00	207.90	207.90	210.02	81908	172.02	3681	43673	53.32
SCHNEIDER	EQ	09-Aug-2023	290.10	291.95	294.00	285.00	289.00	287.40	289.26	561686	1624.72	13477	223245	39.75
SCI	EQ	09-Aug-2023	99.40	99.95	100.50	99.10	99.95	99.80	99.58	495846	493.77	3107	229770	46.34
SCPL	BE	09-Aug-2023	414.85	414.00	423.95	411.00	419.00	418.95	416.23	1457	6.06	68	-	-
SDBL	EQ	09-Aug-2023	316.40	319.00	321.40	308.50	309.90	310.65	314.29	389264	1223.42	12660	246254	63.26
SDL24BEES	EQ	09-Aug-2023	115.15	115.01	115.19	115.01	115.04	115.17	115.14	232	0.27	17	178	76.72
SDL26BEES	EQ	09-Aug-2023	114.50	114.50	114.50	114.37	114.37	114.48	114.49	10	0.01	4	9	90.00
SEAMECLTD	EQ	09-Aug-2023	716.15	719.30	768.00	719.30	753.00	752.70	752.63	151472	1140.02	7434	91424	60.36
SECL	SM	09-Aug-2023	30.50	30.00	30.00	30.00	30.00	30.00	30.00	6250	1.88	1	6250	100.00
SECURCRED	EQ	09-Aug-2023	20.00	20.15	20.15	19.40	19.45	19.50	19.56	151351	29.60	505	130811	86.43
SECURKLOUD	EQ	09-Aug-2023	43.80	44.95	44.95	43.55	44.00	43.80	43.94	7824	3.44	224	5053	64.58
SEJALLTD	BE	09-Aug-2023	224.50	221.00	225.00	220.00	225.00	225.00	223.94	542	1.21	11	-	-
SELAN	EQ	09-Aug-2023	364.25	365.00	372.90	361.00	366.00	367.70	368.65	76167	280.79	4639	43741	57.43
SELMC	BE	09-Aug-2023	122.55	125.00	125.00	125.00	125.00	125.00	125.00	4170	5.21	85	-	-
SENCO	EQ	09-Aug-2023	393.05	392.40	406.80	387.75	399.60	400.55	399.08	386178	1541.15	12847	162313	42.03
SEPC	EQ	09-Aug-2023	14.00	14.00	14.35	13.40	13.95	13.95	13.89	7003311	972.45	5194	3854061	55.03
SEPOWER	BE	09-Aug-2023	17.40	17.40	17.95	17.30	17.55	17.65	17.66	9432	1.67	72	-	-
SEQUENT	EQ	09-Aug-2023	102.00	102.50	102.50	99.25	100.80	100.55	100.61	2093054	2105.73	15503	696128	33.26
SERVICE	SM	09-Aug-2023	63.00	70.00	70.00	63.00	64.50	64.50	65.98	38000	25.07	19	28000	73.68
SERVOTECH	BE	09-Aug-2023	78.85	78.85	82.75	77.00	82.75	82.75	80.97	205409	166.33	1952	-	-
SESHAPAPER	EQ	09-Aug-2023	269.15	269.15	271.25	263.50	265.40	265.20	266.68	56342	150.25	2726	30078	53.38
SETCO	BE	09-Aug-2023	6.95	7.05	7.05	6.85	6.95	6.95	6.95	91319	6.34	111	-	-
SETF10GILT	EQ	09-Aug-2023	217.04	217.04	217.28	216.81	217.01	217.26	217.22	1635	3.55	21	1387	84.83
SETFGOLD	EQ	09-Aug-2023	52.02	52.16	52.16	51.61	51.86	51.82	51.85	181241	93.97	1710	115239	63.58
SETFNIF50	EQ	09-Aug-2023	203.97	203.01	204.85	203.01	204.69	204.62	203.62	70332	143.21	1469	54212	77.08
SETFNIFBK	EQ	09-Aug-2023	453.32	453.65	453.99	450.20	453.91	453.51	452.47	43031	194.70	859	34955	81.23
SETFNN50	EQ	09-Aug-2023	469.94	470.00	472.86	468.75	472.85	472.20	470.32	8869	41.71	365	4390	49.50
SFL	EQ	09-Aug-2023	1169.15	1175.00	1177.30	1161.00	1165.20	1166.40	1166.06	30314	353.48	4292	14369	47.40
SGBAPR28I	GB	09-Aug-2023	5919.16	5945.00	5945.00	5900.00	5938.00	5939.14	5912.92	102	6.03	19	82	80.39
SGBAUG24	GB	09-Aug-2023	5965.01	5969.00	6024.00	5832.00	5947.00	5930.46	5918.36	201	11.90	40	161	80.10
SGBAUG27	GB	09-Aug-2023	6039.90	6033.00	6033.00	6033.00	6033.00	6033.00	6033.00	1	0.06	1	1	100.00
SGBAUG28V	GB	09-Aug-2023	5936.51	5945.00	5990.00	5921.01	5960.00	5950.28	5951.93	1478	87.97	125	1040	70.37
SGBAUG29V	GB	09-Aug-2023	5924.71	5921.55	6000.00	5901.10	6000.00	5964.53	5947.70	139	8.27	28	97	69.78
SGBAUG30	GB	09-Aug-2023	5954.66	5955.00	5969.99	5900.00	5932.50	5945.24	5931.37	216	12.81	54	164	75.93
SGBD29VIII	GB	09-Aug-2023	5900.00	5851.00	5889.00	5850.00	5850.00	5859.73	5869.22	246	14.44	48	150	60.98
SGBDC27VII	GB	09-Aug-2023	5880.00	5870.00	5890.00	5870.00	5890.00	5890.00	5884.71	103	6.06	19	103	100.00
SGBDE30III	GB	09-Aug-2023	5894.74	5860.05	5950.00	5855.00	5900.00	5899.64	5902.69	315	18.59	93	217	68.89
SGBDEC25	GB	09-Aug-2023	5901.00	5925.00	5925.00	5925.00	5925.00	5925.00	5925.00	2	0.12	1	2	100.00
SGBDEC2512	GB	09-Aug-2023	6000.00	5998.95	5998.95	5998.95	5998.95	5998.95	5998.95	1	0.06	1	1	100.00
SGBDEC2513	GB	09-Aug-2023	6039.00	5823.41	5850.00	5823.41	5850.00	5850.00	5836.71	2	0.12	2	2	100.00
SGBFEB24	GB	09-Aug-2023	5941.00	5979.00	5979.00	5888.00	5925.00	5925.00	5916.98	37	2.19	9	36	97.30
SGBFEB28IX	GB	09-Aug-2023	5899.21	5875.09	5918.85	5875.09	5880.00	5880.00	5884.24	21	1.24	8	20	95.24
SGBFEB29XI	GB	09-Aug-2023	5864.46	5864.46	5864.46	5840.02	5859.90	5859.90	5854.92	213	12.47	27	203	95.31
SGBJ28VIII	GB	09-Aug-2023	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	1	0.06	1	1	100.00
SGBJAN26	GB	09-Aug-2023	5940.00	5940.00	5947.00	5830.01	5947.00	5945.80	5874.34	64	3.76	10	24	37.50
SGBJAN27	GB	09-Aug-2023	5890.00	5831.42	5833.00	5831.42	5833.00	5832.21	5832.21	2	0.12	2	1	50.00
SGBJAN29IX	GB	09-Aug-2023	5870.00	5865.00	5888.00	5850.00	5884.00	5884.88	5868.65	210	12.32	46	168	80.00
SGBJAN29X	GB	09-Aug-2023	5872.85	5872.85	5874.89	5852.51	5865.00	5863.75	5868.87	119	6.98	29	90	75.63
SGBJAN30IX	GB	09-Aug-2023	5864.49	5942.00	5942.00	5851.00	5855.01	5857.52	5869.94	40	2.35	24	32	80.00
SGBJU29III	GB	09-Aug-2023	5860.10	5888.00	5888.00	5861.00	5870.00	5870.00	5872.16	30	1.76	14	21	70.00
SGBJUL28IV	GB	09-Aug-2023	5884.52	5826.00	5879.05	5826.00	5855.00	5862.70	5869.16	180	10.56	31	153	85.00
SGBJUL29IV	GB	09-Aug-2023	5876.44	5893.00	5893.00	5833.01	5861.00	5845.83	5865.66	227	13.32	61	208	91.63
SGBJUN27	GB	09-Aug-2023	5880.00	5877.00	5877.00	5830.51	5874.79	5874.79	5866.00	87	5.10	11	68	78.16
SGBJUN28	GB	09-Aug-2023	5902.20	5899.90	5899.90	5843.00	5870.00	5854.34	5861.59	246	14.42	36	142	57.72
SGBJUN29II	GB	09-Aug-2023	5869.61	5825.15	5899.00	5825.15	5852.00	5852.13	5861.35	46	2.70	26	42	91.30
SGBJUN30	GB	09-Aug-2023	5926.25	5949.00	5949.00	5882.00	5882.00	5911.33	5906.98	71	4.19	30	61	85.92
SGBJUN31I	GB	09-Aug-2023	5952.94	5952.94	5952.94	5925.00	5942.50	5937.91	5934.47	1924	114.18	234	1739	90.38
SGBMAR24	GB	09-Aug-2023	5950.00	5950.00	5960.00	5901.25	5910.05	5910.05	5908.39	82	4.84	7	82	100.00
SGBMAR25	GB	09-Aug-2023	5910.00	5901.05	5902.00	5901.03	5901.03	5901.35	5901.27	17	1.00	6	11	64.71
SGBMAR28X	GB	09-Aug-2023	5851.08	5870.00	5899.00	5870.00	5880.00	5880.00	5885.22	9	0.53	4	9	100.00
SGBMAR30X	GB	09-Aug-2023	5901.00	5901.00	5922.00	5892.50	5910.00	5912.00	5912.62	25	1.48	11	20	80.00
SGBMAR31IV	GB	09-Aug-2023	5959.35	5945.00	5975.00	5921.00	5926.00	5927.68	5952.04	308	18.33	43	222	72.08
SGBMAY25	GB	09-Aug-2023	5905.00	5902.00	5905.00	5860.21	5860.21	5860.21	5896.54	25	1.47	6	25	100.00
SGBMAY26	GB	09-Aug-2023	5895.50	5870.00	5871.00	5870.00	5870.00	5870.10	5870.06	18	1.06	4	18	100.00
SGBMAY28	GB	09-Aug-2023	5860.50	5860.50	5865.00	5860.50	5863.00	5863.00	5861.07	116	6.80	5	116	100.00
SGBMAY29I	GB	09-Aug-2023	5871.20	5865.00	5875.00	5835.26	5842.25	5845.40	5858.59	523	30.64	88	414	79.16
SGBMR29XII	GB	09-Aug-2023	5883.00	5920.00	5920.00	5853.00	5860.00	5862.10	5867.34	178	10.44	22	132	74.16
SGBN28VIII	GB	09-Aug-2023	5882.15	5882.15	5882.15	5861.00	5879.00	5879.00	5876.30	322	18.92	69	235	72.98
SGBNOV23	GB	09-Aug-2023	5980.00	5970.00	5970.00	5970.00	5970.00	5970.00	5970.00	5	0.30	1	5	100.00
SGBNOV24	GB	09-Aug-2023	5912.55	5920.10	5920.10	5904.00	5904.00	5904.00	5913.06	16	0.95	5	16	100.00
SGBNOV25	GB	09-Aug-2023	5880.00	5823.30	5995.95	5823.30	5995.92	5995.92	5976.74	9	0.54	4	8	88.89
SGBNOV25IX	GB	09-Aug-2023	5928.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	10	0.59	1	10	100.00
SGBNOV26	GB	09-Aug-2023	5932.00	5899.99	5900.00	5899.99	5900.00	5900.00	5900.00	17	1.00	4	17	100.00
SGBNV29VII	GB	09-Aug-2023	5880.00	5875.00	5880.00	5855.00	5855.00	5855.00	5870.09	841	49.37	54	699	83.12
SGBOC28VII	GB	09-Aug-2023	5903.50	5875.10	5903.50	5862.01	5880.00	5880.00	5887.41	60	3.53	15	38	63.33
SGBOCT25	GB	09-Aug-2023	6000.00	5922.00	5951.00	5920.00	5950.00	5950.00	5939.75	57	3.39	7	30	52.63
SGBOCT25IV	GB	09-Aug-2023	5841.01	5845.11	5845.11	5845.11	5845.11	5845.11	5845.11	5	0.29	1	5	100.00
SGBOCT26	GB	09-Aug-2023	5853.00	5900.00	6000.00	5900.00	6000.00	5999.99	5990.47	21	1.26	6	21	100.00
SGBOCT27VI	GB	09-Aug-2023	5890.00	5850.00	5879.00	5850.00	5850.00	5850.08	5856.66	35	2.05	9	35	100.00
SGBSEP24	GB	09-Aug-2023	5910.01	5900.00	5950.00	5900.00	5901.00	5901.83	5929.79	33	1.96	8	32	96.97
SGBSEP28VI	GB	09-Aug-2023	5913.12	5913.12	5938.00	5881.00	5935.00	5913.50	5901.87	408	24.08	59	272	66.67
SGBSEP29VI	GB	09-Aug-2023	5895.00	5900.00	5900.00	5871.00	5875.00	5875.00	5887.75	224	13.19	41	139	62.05
SGIL	BE	09-Aug-2023	201.15	205.80	211.20	201.50	211.20	211.20	205.29	54396	111.67	288	-	-
SGL	EQ	09-Aug-2023	13.80	13.80	14.00	13.80	13.80	13.80	13.88	5314	0.74	88	4288	80.69
SHAH	EQ	09-Aug-2023	2.80	2.85	2.90	2.80	2.90	2.90	2.87	1239122	35.55	544	912327	73.63
SHAHALLOYS	EQ	09-Aug-2023	58.30	59.25	62.10	56.55	58.10	58.45	59.50	59288	35.28	1389	30970	52.24
SHAILY	EQ	09-Aug-2023	1346.40	1449.95	1549.00	1430.05	1507.00	1496.80	1496.10	50432	754.51	5960	17718	35.13
SHAKTIPUMP	EQ	09-Aug-2023	716.85	721.80	729.95	703.95	725.00	727.65	724.17	62669	453.83	5386	22278	35.55
SHALBY	EQ	09-Aug-2023	198.70	199.45	200.00	194.00	197.90	194.80	196.09	221697	434.73	4902	107010	48.27
SHALPAINTS	EQ	09-Aug-2023	156.05	156.50	159.40	154.25	157.25	157.20	157.38	467251	735.36	6502	277918	59.48
SHANKARA	EQ	09-Aug-2023	717.75	720.00	742.00	713.00	718.45	720.85	726.84	156999	1141.13	9097	41348	26.34
SHANTI	EQ	09-Aug-2023	15.65	16.00	16.00	15.45	15.70	15.65	15.73	1751	0.28	24	1361	77.73
SHANTIGEAR	EQ	09-Aug-2023	455.00	458.90	458.90	449.75	452.00	452.10	452.48	46734	211.46	3812	25471	54.50
SHARDACROP	EQ	09-Aug-2023	426.05	427.35	429.00	425.05	426.10	427.20	427.14	66454	283.85	5397	32264	48.55
SHARDAMOTR	EQ	09-Aug-2023	881.05	875.00	884.90	841.15	856.75	852.25	858.83	49901	428.56	4120	34000	68.13
SHAREINDIA	EQ	09-Aug-2023	1240.35	1239.00	1253.00	1227.05	1245.00	1249.70	1242.35	28851	358.43	3008	11085	38.42
SHAREINDIA	W1	09-Aug-2023	769.60	765.00	765.00	750.00	750.00	750.00	761.65	797	6.07	21	797	100.00
SHARIABEES	EQ	09-Aug-2023	431.27	434.94	434.94	428.27	431.32	432.74	430.92	787	3.39	55	618	78.53
SHEMAROO	BE	09-Aug-2023	149.85	150.00	150.60	145.20	147.50	147.50	147.41	20223	29.81	172	-	-
SHERA	SM	09-Aug-2023	111.10	111.85	113.00	102.50	106.70	107.50	105.03	772000	810.87	314	546000	70.73
SHIGAN	SM	09-Aug-2023	143.30	150.45	150.45	150.45	150.45	150.45	150.45	6000	9.03	4	6000	100.00
SHILPAMED	EQ	09-Aug-2023	365.20	366.10	376.30	346.00	350.00	347.90	359.29	1103797	3965.85	21814	449779	40.75
SHIVALIK	EQ	09-Aug-2023	870.45	849.90	867.00	825.00	845.00	844.70	840.45	47548	399.62	4999	21073	44.32
SHIVAMAUTO	EQ	09-Aug-2023	29.30	29.60	31.85	29.30	31.30	31.20	30.88	1800483	555.91	4640	1256289	69.78
SHIVAMILLS	BE	09-Aug-2023	73.85	75.80	75.80	73.50	73.65	73.75	74.88	3364	2.52	83	-	-
SHIVATEX	EQ	09-Aug-2023	144.75	144.75	168.45	144.75	154.15	154.60	159.91	378383	605.08	8224	153008	40.44
SHK	EQ	09-Aug-2023	127.60	128.75	130.00	127.30	128.00	128.60	128.84	221291	285.12	3258	130327	58.89
SHOPERSTOP	EQ	09-Aug-2023	805.60	814.60	888.50	777.95	805.20	805.25	849.69	999183	8489.92	38494	144165	14.43
SHRADHA	BE	09-Aug-2023	45.90	47.80	47.80	45.00	45.20	45.50	46.65	3041	1.42	30	-	-
SHREDIGCEM	EQ	09-Aug-2023	91.20	91.35	95.75	90.50	93.70	93.55	93.61	2579070	2414.17	13724	1265341	49.06
SHREECEM	EQ	09-Aug-2023	24270.05	24350.00	24372.00	24012.00	24189.15	24331.05	24151.85	30445	7353.03	7526	20888	68.61
SHREEPUSHK	EQ	09-Aug-2023	196.65	198.90	199.60	191.00	192.70	191.75	195.01	38289	74.67	2519	19737	51.55
SHRENIK	EQ	09-Aug-2023	1.00	1.00	1.00	0.95	1.00	0.95	0.96	985005	9.48	469	737250	74.85
SHREYANIND	BE	09-Aug-2023	217.15	219.95	220.90	208.55	216.00	215.05	215.10	19329	41.58	286	-	-
SHREYAS	EQ	09-Aug-2023	350.60	351.00	351.00	342.05	344.50	344.70	346.08	60495	209.36	7218	26915	44.49
SHRIPISTON	BE	09-Aug-2023	1403.05	1400.00	1403.05	1332.90	1350.00	1343.40	1353.79	19032	257.65	1294	-	-
SHRIRAMFIN	EQ	09-Aug-2023	1861.40	1873.00	1875.90	1840.00	1852.75	1848.90	1849.30	1268060	23450.25	62725	479646	37.83
SHRIRAMFIN	YI	09-Aug-2023	1027.00	1039.98	1039.98	1027.00	1027.00	1028.02	1028.03	149	1.53	4	149	100.00
SHRIRAMFIN	YL	09-Aug-2023	1042.00	1045.00	1045.00	1040.56	1040.56	1040.56	1042.60	50	0.52	2	50	100.00
SHRIRAMFIN	YO	09-Aug-2023	1000.97	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	6	0.06	2	6	100.00
SHRIRAMFIN	YP	09-Aug-2023	1049.00	1045.00	1045.00	1039.00	1039.90	1039.90	1040.17	90	0.94	3	90	100.00
SHRIRAMFIN	YR	09-Aug-2023	1072.45	1073.75	1073.75	1073.75	1073.75	1073.75	1073.75	100	1.07	1	100	100.00
SHRIRAMFIN	YV	09-Aug-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	13	0.13	2	13	100.00
SHRIRAMFIN	YY	09-Aug-2023	1075.00	1042.00	1042.00	1040.80	1040.80	1040.80	1041.08	130	1.35	2	130	100.00
SHRIRAMFIN	Z2	09-Aug-2023	1495.00	1500.00	1502.00	1500.00	1500.00	1500.04	1501.40	165	2.48	10	150	90.91
SHRIRAMFIN	Z4	09-Aug-2023	1006.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	2	5	100.00
SHRIRAMFIN	Z5	09-Aug-2023	1010.00	1015.00	1015.00	1010.00	1010.00	1010.00	1010.96	130	1.31	4	130	100.00
SHRIRAMFIN	Z8	09-Aug-2023	1015.80	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
SHRIRAMFIN	ZK	09-Aug-2023	1351.00	1355.00	1359.00	1355.00	1359.00	1359.00	1357.22	54	0.73	4	54	100.00
SHRIRAMPPS	EQ	09-Aug-2023	71.95	71.85	71.85	69.65	69.95	70.00	70.31	1749921	1230.39	17075	1049552	59.98
SHRITECH	ST	09-Aug-2023	88.25	84.20	87.40	83.85	85.05	85.00	84.64	448000	379.20	186	418000	93.30
SHUBHLAXMI	SM	09-Aug-2023	91.45	92.00	93.70	91.00	93.40	93.40	93.01	22000	20.46	22	21000	95.45
SHYAMCENT	EQ	09-Aug-2023	21.05	20.00	20.20	19.05	19.80	19.65	19.69	1145059	225.47	3453	640246	55.91
SHYAMMETL	EQ	09-Aug-2023	421.10	423.30	463.20	423.25	451.15	450.90	452.92	3413069	15458.38	42838	1349685	39.54
SIEMENS	EQ	09-Aug-2023	3779.35	3799.90	3800.00	3678.65	3728.00	3732.10	3720.69	857170	31892.68	71959	256205	29.89
SIGACHI	EQ	09-Aug-2023	348.95	350.00	352.90	341.20	349.00	349.95	346.55	370679	1284.58	10777	183004	49.37
SIGIND	BE	09-Aug-2023	44.35	44.80	45.45	43.90	45.00	45.00	44.61	11908	5.31	98	-	-
SIGMA	BE	09-Aug-2023	423.90	402.70	409.70	402.70	402.70	402.70	403.12	7431	29.96	328	-	-
SIKKO	BE	09-Aug-2023	56.90	56.80	56.80	55.00	55.50	55.50	55.71	17913	9.98	465	-	-
SIL	BE	09-Aug-2023	22.30	22.45	22.50	21.80	22.40	22.35	22.33	28577	6.38	411	-	-
SILGO	BE	09-Aug-2023	23.35	22.80	23.90	22.20	23.20	22.25	22.53	70776	15.95	412	-	-
SILINV	EQ	09-Aug-2023	313.60	319.45	319.45	313.10	313.75	314.45	315.29	2165	6.83	107	1613	74.50
SILLYMONKS	EQ	09-Aug-2023	18.15	18.05	18.75	17.50	18.65	18.20	18.13	10747	1.95	40	9670	89.98
SILVER	EQ	09-Aug-2023	72.85	72.48	72.85	72.02	72.45	72.18	72.23	333500	240.88	947	305077	91.48
SILVERBEES	EQ	09-Aug-2023	70.32	71.13	71.13	69.34	69.40	69.41	69.63	2844894	1980.99	14753	2531996	89.00
SILVERETF	EQ	09-Aug-2023	71.24	71.30	71.30	70.24	70.49	70.49	70.52	147129	103.75	288	141079	95.89
SILVERTUC	EQ	09-Aug-2023	403.05	404.95	426.05	403.05	420.85	421.90	418.65	18287	76.56	1750	10264	56.13
SIMBHALS	EQ	09-Aug-2023	24.10	24.25	25.70	24.05	25.25	25.25	25.04	210017	52.60	773	111159	52.93
SIMPLEXINF	EQ	09-Aug-2023	34.50	35.35	41.40	34.75	41.40	41.40	40.56	1532782	621.67	3057	696891	45.47
SINDHUTRAD	EQ	09-Aug-2023	28.10	28.30	29.10	27.60	27.90	27.75	28.33	164634	46.64	1281	67574	41.04
SINTERCOM	EQ	09-Aug-2023	129.85	128.00	130.00	127.20	128.60	128.60	129.13	6470	8.35	85	5156	79.69
SIRCA	EQ	09-Aug-2023	387.65	391.50	398.00	385.60	394.00	393.20	391.96	155037	607.68	8184	69553	44.86
SIS	EQ	09-Aug-2023	458.25	458.25	459.30	452.15	454.15	456.05	455.09	29470	134.11	4209	17067	57.91
SITINET	BE	09-Aug-2023	0.75	0.75	0.75	0.70	0.75	0.70	0.72	1680497	12.08	615	-	-
SIYSIL	EQ	09-Aug-2023	557.80	561.00	561.55	548.10	549.05	549.40	552.33	42286	233.56	4819	25459	60.21
SJS	EQ	09-Aug-2023	642.30	647.35	652.05	640.75	650.00	649.10	647.23	47022	304.34	3653	23508	49.99
SJVN	EQ	09-Aug-2023	55.90	56.15	56.30	52.75	54.90	54.55	54.29	24752050	13437.63	42245	7528364	30.42
SKFINDIA	EQ	09-Aug-2023	5139.00	5165.80	5186.95	5102.00	5133.00	5115.45	5128.03	5721	293.37	2065	3208	56.07
SKIPPER	EQ	09-Aug-2023	188.40	191.80	205.00	190.05	195.70	196.00	197.96	1506535	2982.32	24346	670967	44.54
SKMEGGPROD	EQ	09-Aug-2023	304.65	317.40	319.85	311.85	319.85	319.85	317.10	172860	548.13	1902	142005	82.15
SKP	SM	09-Aug-2023	212.00	212.00	213.00	208.10	209.20	210.55	210.46	22000	46.30	19	10000	45.45
SKYGOLD	BE	09-Aug-2023	255.30	260.00	261.00	251.00	254.00	256.75	254.87	7432	18.94	173	-	-
SMARTLINK	EQ	09-Aug-2023	173.40	174.20	177.00	173.35	173.50	174.20	174.95	11631	20.35	619	5394	46.38
SMCGLOBAL	EQ	09-Aug-2023	75.35	75.85	75.85	74.35	75.40	75.20	75.13	49903	37.49	1026	37113	74.37
SMLISUZU	EQ	09-Aug-2023	1219.95	1225.00	1244.00	1220.05	1232.00	1231.45	1231.50	49803	613.33	5124	22164	44.50
SMSLIFE	EQ	09-Aug-2023	524.30	511.00	521.95	505.10	521.95	513.80	513.03	6041	30.99	524	3449	57.09
SMSPHARMA	EQ	09-Aug-2023	122.55	124.70	130.00	124.45	126.90	126.40	127.24	690021	878.02	7298	293587	42.55
SMVD	SM	09-Aug-2023	8.80	9.20	9.20	8.40	8.40	8.40	8.63	72720	6.27	18	44440	61.11
SNOWMAN	EQ	09-Aug-2023	50.35	50.45	54.80	50.25	54.80	54.45	53.27	7933354	4226.12	25961	3458135	43.59
SOBHA	EQ	09-Aug-2023	581.40	581.00	589.20	576.05	581.00	580.80	581.59	418652	2434.83	16192	211702	50.57
SOFTTECH	EQ	09-Aug-2023	149.70	152.95	159.90	150.60	151.45	151.60	155.69	31752	49.44	1089	15622	49.20
SOLARA	EQ	09-Aug-2023	395.95	395.95	401.35	395.05	401.00	398.70	397.58	69630	276.83	4683	37431	53.76
SOLARINDS	EQ	09-Aug-2023	3891.50	3880.00	3970.00	3877.65	3940.00	3955.65	3940.69	57503	2266.01	7782	36268	63.07
SOLEX	SM	09-Aug-2023	610.00	611.15	633.95	611.10	625.00	630.50	624.54	5600	34.97	14	3600	64.29
SOMANYCERA	EQ	09-Aug-2023	757.35	761.15	763.00	754.00	757.35	755.85	757.52	21673	164.18	4190	10415	48.06
SOMATEX	BE	09-Aug-2023	22.70	23.30	23.80	22.30	23.35	23.60	23.36	22216	5.19	135	-	-
SONACOMS	EQ	09-Aug-2023	556.50	556.50	560.35	553.35	554.00	554.50	555.69	540961	3006.09	25109	371130	68.61
SONAHISONA	SM	09-Aug-2023	45.45	47.70	47.70	47.70	47.70	47.70	47.70	5000	2.39	1	5000	100.00
SONAMCLOCK	EQ	09-Aug-2023	51.10	50.65	51.50	50.55	51.40	51.15	51.26	1781	0.91	88	1422	79.84
SONATSOFTW	EQ	09-Aug-2023	1018.60	1022.70	1039.65	1012.00	1035.95	1033.85	1029.99	169139	1742.11	17505	67781	40.07
SONUINFRA	SM	09-Aug-2023	49.45	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
SOTAC	SM	09-Aug-2023	127.50	129.00	129.30	128.50	129.30	129.30	128.95	4800	6.19	4	4800	100.00
SOTL	EQ	09-Aug-2023	309.40	310.00	314.65	307.05	311.00	310.10	310.65	86850	269.80	4335	52233	60.14
SOUTHBANK	EQ	09-Aug-2023	20.30	20.45	20.45	19.90	20.20	20.25	20.14	23819828	4798.49	13042	6880449	28.89
SOUTHWEST	BE	09-Aug-2023	134.00	134.80	134.80	131.50	133.00	132.90	133.05	55314	73.60	73	-	-
SPAL	EQ	09-Aug-2023	454.10	458.50	472.00	448.50	454.90	452.65	458.42	17517	80.30	2089	6342	36.20
SPANDANA	EQ	09-Aug-2023	835.70	839.90	839.90	818.00	826.25	829.10	824.34	91119	751.13	5864	46967	51.54
SPARC	EQ	09-Aug-2023	228.55	228.60	231.80	225.50	225.85	226.30	228.54	363937	831.75	8256	146802	40.34
SPCENET	EQ	09-Aug-2023	17.65	17.85	17.90	16.80	16.90	16.95	17.17	572063	98.24	817	391917	68.51
SPECIALITY	EQ	09-Aug-2023	217.80	218.00	223.45	218.00	218.80	218.45	219.97	79895	175.75	2987	44964	56.28
SPECTSTM	SM	09-Aug-2023	131.85	131.00	132.40	130.20	131.40	131.00	130.93	27200	35.61	24	22400	82.35
SPENCERS	EQ	09-Aug-2023	65.15	65.60	66.45	64.00	65.70	65.85	65.58	304601	199.76	3098	171213	56.21
SPIC	EQ	09-Aug-2023	65.80	66.00	66.20	65.15	65.45	65.30	65.57	504450	330.79	2831	260615	51.66
SPLIL	EQ	09-Aug-2023	62.25	63.50	64.95	62.20	64.10	64.40	63.81	68349	43.61	944	41680	60.98
SPLPETRO	EQ	09-Aug-2023	455.35	458.00	459.20	445.50	451.35	450.80	450.48	104754	471.89	5948	67166	64.12
SPORTKING	EQ	09-Aug-2023	769.05	769.95	799.00	760.00	798.00	794.80	782.10	30941	241.99	3306	15944	51.53
SPRL	SM	09-Aug-2023	88.00	91.00	97.00	91.00	94.05	94.05	93.99	9600	9.02	6	8000	83.33
SPTL	BE	09-Aug-2023	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1313770	15.11	660	-	-
SREEL	EQ	09-Aug-2023	215.05	217.80	217.80	213.50	214.75	214.75	214.77	14100	30.28	1067	5820	41.28
SREIBNPNCD	NS	09-Aug-2023	121.00	121.00	121.00	121.00	121.00	121.00	121.00	50	0.06	1	50	100.00
SREINFRA	BE	09-Aug-2023	1.90	1.95	1.95	1.85	1.95	1.95	1.93	210718	4.06	204	-	-
SRF	EQ	09-Aug-2023	2277.95	2280.00	2312.80	2266.05	2300.00	2299.70	2293.28	404765	9282.37	26615	224424	55.45
SRHHYPOLTD	EQ	09-Aug-2023	785.45	788.70	812.75	777.00	797.00	798.10	798.79	90553	723.33	9525	35328	39.01
SRIVASAVI	SM	09-Aug-2023	128.10	123.00	128.00	123.00	128.00	128.00	125.26	21000	26.31	7	12000	57.14
SRPL-RE	BE	09-Aug-2023	0.10	0.10	0.10	0.05	0.05	0.10	0.10	1493842	1.43	187	-	-
SSINFRA	ST	09-Aug-2023	4.75	4.60	4.60	4.60	4.60	4.60	4.60	3000	0.14	1	3000	100.00
SSWL	EQ	09-Aug-2023	242.85	245.00	245.00	237.90	241.00	241.90	241.03	184132	443.82	5967	95230	51.72
STAR	EQ	09-Aug-2023	440.75	444.40	450.05	435.15	436.50	437.35	442.15	291596	1289.29	10507	131256	45.01
STARCEMENT	EQ	09-Aug-2023	163.35	162.10	169.90	161.00	165.70	165.35	165.42	868184	1436.11	12973	270233	31.13
STARHEALTH	EQ	09-Aug-2023	632.05	630.00	638.00	629.45	636.00	634.40	634.63	144535	917.27	7800	92139	63.75
STARPAPER	EQ	09-Aug-2023	172.70	172.50	174.40	172.50	173.90	173.55	173.41	33128	57.45	745	22448	67.76
STARTECK	BE	09-Aug-2023	160.35	153.50	159.60	153.50	158.95	158.95	158.10	789	1.25	7	-	-
STCINDIA	EQ	09-Aug-2023	92.30	92.30	93.30	90.00	90.85	91.55	91.90	110067	101.15	2315	28121	25.55
STEELCAS	EQ	09-Aug-2023	534.75	539.75	555.55	532.50	544.00	547.95	543.85	82679	449.65	5320	58337	70.56
STEELCITY	EQ	09-Aug-2023	62.60	63.00	63.50	61.65	62.20	61.95	62.65	13770	8.63	187	8284	60.16
STEELXIND	EQ	09-Aug-2023	12.80	12.90	12.90	12.45	12.55	12.55	12.62	2502712	315.90	2941	2002701	80.02
STEL	BE	09-Aug-2023	217.40	218.00	218.00	206.55	207.00	207.55	209.03	24173	50.53	565	-	-
STERTOOLS	EQ	09-Aug-2023	344.00	345.00	352.60	342.70	345.55	348.80	349.03	41196	143.79	3099	18218	44.22
STLTECH	EQ	09-Aug-2023	154.00	154.70	156.60	152.30	155.65	155.95	154.39	1671101	2580.09	22739	796423	47.66
STOVEKRAFT	EQ	09-Aug-2023	493.15	494.10	522.75	488.50	517.00	515.75	509.90	414914	2115.63	15815	213336	51.42
STYLAMIND	EQ	09-Aug-2023	1589.15	1590.05	1679.95	1577.50	1611.00	1602.95	1626.84	80361	1307.35	13389	36184	45.03
STYRENIX	EQ	09-Aug-2023	1142.35	1149.95	1179.10	1136.50	1137.10	1150.90	1163.19	19525	227.11	3855	11164	57.18
SUBEXLTD	EQ	09-Aug-2023	32.65	32.25	33.55	32.15	32.70	32.90	32.79	4684651	1535.93	7834	1917757	40.94
SUBROS	EQ	09-Aug-2023	424.60	426.00	426.00	413.00	416.50	414.85	417.09	58454	243.81	6181	32800	56.11
SUDARSCHEM	EQ	09-Aug-2023	525.55	535.00	566.95	530.00	532.00	531.70	546.06	1392909	7606.08	43001	402199	28.87
SUKHJITS	EQ	09-Aug-2023	425.15	421.00	432.40	421.00	431.70	431.30	427.95	4685	20.05	661	3020	64.46
SULA	EQ	09-Aug-2023	488.05	489.10	496.40	489.10	494.50	494.55	493.77	416701	2057.56	11121	195418	46.90
SUMICHEM	EQ	09-Aug-2023	412.10	412.75	418.25	410.00	415.40	415.50	415.45	244456	1015.60	7135	98508	40.30
SUMIT	BE	09-Aug-2023	32.10	32.90	32.90	31.20	31.55	32.30	32.17	11415	3.67	41	-	-
SUMMITSEC	EQ	09-Aug-2023	935.70	937.20	944.95	917.00	917.30	918.70	923.78	9554	88.26	1133	6133	64.19
SUNCLAYLTD	EQ	09-Aug-2023	5316.75	5316.75	5444.00	5280.00	5426.90	5390.10	5334.63	6175	329.41	2434	4916	79.61
SUNCLAYLTD	P1	09-Aug-2023	10.35	10.45	10.45	10.25	10.30	10.30	10.33	13915253	1438.00	9504	13915130	100.00
SUNDARAM	EQ	09-Aug-2023	2.15	2.20	2.20	2.10	2.20	2.20	2.16	319861	6.91	298	260611	81.48
SUNDARMFIN	EQ	09-Aug-2023	2619.70	2630.00	2632.80	2590.05	2607.95	2604.80	2608.99	4875	127.19	1477	2072	42.50
SUNDARMHLD	EQ	09-Aug-2023	120.80	122.50	122.55	115.50	116.65	116.50	118.28	155609	184.05	2821	112975	72.60
SUNDRMBRAK	EQ	09-Aug-2023	498.25	499.10	516.90	499.10	513.00	510.15	508.98	7817	39.79	969	4335	55.46
SUNDRMFAST	EQ	09-Aug-2023	1192.45	1190.05	1213.90	1168.65	1187.00	1185.40	1186.56	66402	787.90	6517	36580	55.09
SUNFLAG	EQ	09-Aug-2023	240.05	240.05	243.70	236.25	241.50	242.20	240.13	649023	1558.51	9976	226824	34.95
SUNPHARMA	EQ	09-Aug-2023	1148.65	1151.15	1159.30	1140.30	1152.80	1152.80	1149.29	1306791	15018.83	78009	647151	49.52
SUNTECK	EQ	09-Aug-2023	390.50	391.00	396.15	385.20	389.80	388.45	390.17	503122	1963.05	14025	212318	42.20
SUNTV	EQ	09-Aug-2023	543.20	543.20	544.60	531.00	536.30	534.25	535.16	897847	4804.88	14356	502982	56.02
SUPERHOUSE	EQ	09-Aug-2023	215.75	218.70	218.70	214.00	214.25	215.50	215.65	10810	23.31	486	8318	76.95
SUPERSPIN	EQ	09-Aug-2023	8.05	8.05	9.00	7.60	8.50	8.50	8.54	699466	59.72	950	421485	60.26
SUPRAJIT	EQ	09-Aug-2023	409.80	408.10	418.75	405.25	410.00	410.00	411.57	129005	530.95	9599	46881	36.34
SUPREMEIND	EQ	09-Aug-2023	3853.90	3765.00	3879.90	3760.00	3777.00	3775.00	3786.24	121025	4582.30	18342	54797	45.28
SUPREMEINF	BE	09-Aug-2023	22.75	22.40	23.00	21.75	22.80	22.35	22.54	13199	2.97	40	-	-
SUPRIYA	EQ	09-Aug-2023	278.00	280.00	281.00	271.50	271.50	272.45	273.82	211019	577.82	7469	130034	61.62
SURANASOL	BE	09-Aug-2023	25.90	26.15	26.45	25.50	26.05	25.95	26.10	69253	18.08	564	-	-
SURANAT&P	EQ	09-Aug-2023	10.85	10.90	11.45	10.70	11.00	11.15	11.21	404853	45.37	1305	275135	67.96
SURANI	SM	09-Aug-2023	205.00	200.00	200.00	195.00	200.00	200.00	198.00	10000	19.80	5	10000	100.00
SURYALAXMI	EQ	09-Aug-2023	59.15	59.05	59.55	57.50	58.00	58.30	58.47	10370	6.06	173	8597	82.90
SURYAROSNI	EQ	09-Aug-2023	810.80	813.80	829.80	810.60	819.80	816.20	819.03	188594	1544.64	9681	85037	45.09
SURYODAY	EQ	09-Aug-2023	182.55	183.50	185.15	179.05	180.25	180.35	180.81	255710	462.34	5395	117614	46.00
SUTLEJTEX	EQ	09-Aug-2023	46.80	47.35	49.30	46.80	48.15	48.15	48.26	253882	122.53	1837	93942	37.00
SUULD	BE	09-Aug-2023	8.25	7.90	8.25	7.90	8.10	8.10	8.02	166835	13.38	397	-	-
SUVEN	EQ	09-Aug-2023	66.35	67.00	68.40	64.80	67.30	67.50	67.15	1909271	1281.98	8783	816785	42.78
SUVENPHAR	EQ	09-Aug-2023	489.55	492.95	496.85	488.15	490.50	492.45	492.41	469666	2312.70	17593	288388	61.40
SUVIDHAA	EQ	09-Aug-2023	4.00	4.10	4.10	3.95	4.05	4.05	4.02	214180	8.61	333	154345	72.06
SUZLON	EQ	09-Aug-2023	18.60	18.95	19.50	18.90	19.50	19.50	19.41	204669757	39733.08	63351	88755957	43.37
SVLL	EQ	09-Aug-2023	171.60	172.60	178.40	172.45	177.20	177.05	175.17	344	0.60	30	197	57.27
SVPGLOB	BE	09-Aug-2023	8.95	9.00	9.10	8.55	8.80	8.80	8.80	79922	7.04	164	-	-
SWANENERGY	EQ	09-Aug-2023	261.05	262.85	264.95	257.15	259.05	259.05	260.25	431541	1123.08	9037	176836	40.98
SWARAJ	SM	09-Aug-2023	96.50	95.05	102.20	90.00	100.00	97.85	95.14	116000	110.36	29	84000	72.41
SWARAJENG	EQ	09-Aug-2023	2081.50	2079.95	2100.00	2069.00	2092.00	2093.10	2091.24	7788	162.87	2073	4176	53.62
SWASTIK	SM	09-Aug-2023	109.00	106.15	108.00	105.00	105.00	106.00	105.53	20400	21.53	15	15600	76.47
SWELECTES	EQ	09-Aug-2023	555.60	556.60	563.40	541.50	545.00	546.05	551.78	30235	166.83	3356	15635	51.71
SWSOLAR	EQ	09-Aug-2023	384.60	384.60	384.80	374.10	376.00	376.25	378.19	444784	1682.13	16603	240236	54.01
SYMPHONY	EQ	09-Aug-2023	876.95	875.00	878.95	866.00	866.05	868.30	869.87	24891	216.52	3119	14933	59.99
SYNCOMF	EQ	09-Aug-2023	8.75	8.80	9.35	8.70	9.15	9.15	9.15	4640182	424.63	5629	2167919	46.72
SYNGENE	EQ	09-Aug-2023	822.70	828.00	832.20	799.15	799.95	802.65	811.04	829173	6724.94	23379	549171	66.23
SYNOPTICS	SM	09-Aug-2023	124.60	126.00	128.00	124.20	124.30	124.40	124.77	132000	164.70	162	76200	57.73
SYRMA	EQ	09-Aug-2023	475.75	478.90	481.70	471.00	472.70	472.80	475.64	269841	1283.47	11260	128257	47.53
SYSTANGO	SM	09-Aug-2023	228.00	224.00	225.00	219.90	220.00	220.25	222.23	44800	99.56	28	32000	71.43
TAINWALCHM	EQ	09-Aug-2023	134.30	134.00	142.00	130.30	138.50	139.85	138.36	118612	164.11	2862	48028	40.49
TAJGVK	EQ	09-Aug-2023	277.60	278.95	281.70	247.20	252.80	252.00	260.31	1103777	2873.21	28527	391518	35.47
TAKE	EQ	09-Aug-2023	17.85	17.95	19.20	17.90	18.50	18.65	18.69	780521	145.86	2741	450951	57.78
TALBROAUTO	EQ	09-Aug-2023	976.85	1047.00	1105.00	1022.00	1039.00	1034.70	1067.96	1782685	19038.41	97911	194878	10.93
TANLA	EQ	09-Aug-2023	1172.95	1174.70	1212.90	1153.35	1193.95	1187.65	1188.62	1048925	12467.68	44728	317803	30.30
TAPIFRUIT	SM	09-Aug-2023	190.55	181.05	181.50	181.05	181.05	181.25	181.20	4500	8.15	3	4500	100.00
TARACHAND	SM	09-Aug-2023	82.10	85.85	85.85	80.00	81.05	81.05	81.91	14000	11.47	7	10000	71.43
TARC	EQ	09-Aug-2023	77.85	78.25	80.45	77.45	79.35	79.40	78.84	879009	693.05	4213	456124	51.89
TARMAT	EQ	09-Aug-2023	60.80	60.05	62.85	60.05	61.05	61.25	61.29	80478	49.33	941	34033	42.29
TARSONS	EQ	09-Aug-2023	598.25	600.00	601.55	585.25	588.00	588.05	590.92	106219	627.67	7465	61899	58.27
TASTYBITE	EQ	09-Aug-2023	14417.35	17300.80	17300.80	16555.00	17300.80	17300.80	17237.04	20373	3511.70	2751	8468	41.56
TATACAPHSG	N4	09-Aug-2023	1004.00	1002.65	1002.65	1002.30	1002.30	1002.30	1002.56	65	0.65	4	55	84.62
TATACAPHSG	N6	09-Aug-2023	1044.99	1041.00	1045.98	1041.00	1045.98	1045.98	1045.22	59	0.62	2	59	100.00
TATACAPHSG	NA	09-Aug-2023	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	100	1.06	2	100	100.00
TATACHEM	EQ	09-Aug-2023	1010.35	1009.00	1014.20	987.40	1012.00	1010.20	996.63	2504277	24958.31	53893	1230511	49.14
TATACOFFEE	EQ	09-Aug-2023	249.05	249.95	252.10	248.15	251.50	251.60	250.43	382854	958.78	8274	173695	45.37
TATACOMM	EQ	09-Aug-2023	1683.70	1684.45	1714.35	1683.00	1692.00	1690.85	1698.18	767439	13032.48	44723	431403	56.21
TATACONSUM	EQ	09-Aug-2023	847.45	851.00	862.45	847.65	860.85	860.20	854.13	1704615	14559.68	38792	1122414	65.85
TATAELXSI	EQ	09-Aug-2023	7162.00	7187.00	7215.00	7135.00	7150.00	7159.95	7178.64	80609	5786.63	12813	42327	52.51
TATAINVEST	EQ	09-Aug-2023	2497.85	2497.85	2521.00	2497.85	2517.00	2514.75	2508.81	21239	532.85	3687	9811	46.19
TATAMETALI	EQ	09-Aug-2023	877.20	881.60	895.00	868.70	892.90	892.30	880.44	113665	1000.75	8330	30410	26.75
TATAMOTORS	EQ	09-Aug-2023	607.30	610.60	624.00	605.35	623.50	622.55	614.69	13362350	82137.14	190843	5497168	41.14
TATAMTRDVR	EQ	09-Aug-2023	394.60	395.40	405.95	394.70	404.40	404.05	401.42	2914664	11699.98	36959	1504982	51.63
TATAPOWER	EQ	09-Aug-2023	233.90	237.00	237.00	232.00	235.40	234.90	234.16	10515447	24622.59	75160	3815844	36.29
TATASTEEL	EQ	09-Aug-2023	118.15	118.35	120.50	116.90	120.40	120.20	118.53	34154214	40484.51	146911	16209425	47.46
TATASTLLP	EQ	09-Aug-2023	740.00	736.10	757.00	734.40	757.00	753.80	742.43	83590	620.60	5525	26625	31.85
TATVA	EQ	09-Aug-2023	1675.70	1679.95	1697.95	1673.00	1681.10	1684.55	1684.08	6197	104.36	1144	3716	59.96
TBZ	EQ	09-Aug-2023	90.35	91.95	92.65	88.65	90.00	89.80	90.59	359733	325.88	3291	175676	48.84
TCFSL	ND	09-Aug-2023	1072.86	1073.10	1073.10	1072.25	1072.25	1072.39	1072.38	523	5.61	8	523	100.00
TCFSL	NF	09-Aug-2023	1124.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	100	1.13	1	100	100.00
TCFSL	NJ	09-Aug-2023	1077.50	1080.00	1081.88	1071.60	1079.99	1079.99	1076.10	683	7.35	19	639	93.56
TCFSL	NL	09-Aug-2023	1101.99	1092.10	1099.99	1092.00	1096.10	1096.10	1094.54	401	4.39	9	300	74.81
TCI	EQ	09-Aug-2023	767.20	770.00	778.10	764.00	764.00	765.05	769.83	28901	222.49	4304	14141	48.93
TCIEXP	EQ	09-Aug-2023	1458.45	1474.80	1474.80	1441.05	1444.00	1444.35	1452.89	42964	624.22	5662	27280	63.50
TCNSBRANDS	EQ	09-Aug-2023	434.15	435.40	439.00	434.90	438.00	436.90	436.98	90128	393.84	2238	60783	67.44
TCPLPACK	EQ	09-Aug-2023	1864.35	1857.85	1877.25	1817.00	1850.60	1844.25	1848.47	39077	722.33	7199	15872	40.62
TCS	EQ	09-Aug-2023	3470.60	3464.90	3467.00	3425.05	3460.85	3462.50	3449.06	1794589	61896.41	89275	1305254	72.73
TDPOWERSYS	EQ	09-Aug-2023	254.70	255.80	257.00	250.00	255.30	254.95	253.45	758543	1922.49	23351	293450	38.69
TEAMLEASE	EQ	09-Aug-2023	2359.40	2371.20	2380.05	2324.00	2350.00	2354.60	2350.16	5841	137.27	2069	2469	42.27
TECH	EQ	09-Aug-2023	31.66	31.65	31.77	31.01	31.60	31.75	31.69	23860	7.56	119	18916	79.28
TECHIN	EQ	09-Aug-2023	14.85	15.25	15.35	14.10	14.95	14.90	14.71	158749	23.35	725	71060	44.76
TECHM	EQ	09-Aug-2023	1205.40	1206.95	1236.50	1200.20	1224.40	1228.00	1224.66	3396984	41601.34	90053	1806179	53.17
TECHNOE	EQ	09-Aug-2023	465.45	432.00	469.90	432.00	464.50	464.05	462.18	185258	856.23	20489	96469	52.07
TECILCHEM	BE	09-Aug-2023	18.60	18.60	19.50	18.60	19.50	19.50	19.49	509	0.10	4	-	-
TEGA	EQ	09-Aug-2023	1002.60	1008.35	1070.00	1003.30	1065.00	1058.25	1038.73	81371	845.22	11331	35717	43.89
TEJASNET	EQ	09-Aug-2023	833.60	836.80	838.55	819.95	820.00	821.30	827.12	313106	2589.75	11755	135708	43.34
TEMBO	BE	09-Aug-2023	232.35	240.00	242.90	227.05	233.50	230.80	231.37	11702	27.08	122	-	-
TERASOFT	BE	09-Aug-2023	41.50	42.40	42.40	41.30	41.95	41.95	41.71	8288	3.46	84	-	-
TEXINFRA	EQ	09-Aug-2023	79.35	79.60	80.00	77.80	79.50	78.80	78.84	223588	176.27	1707	119152	53.29
TEXMOPIPES	EQ	09-Aug-2023	56.95	57.75	58.60	57.00	57.80	57.80	57.80	147373	85.18	1487	64197	43.56
TEXRAIL	EQ	09-Aug-2023	114.05	114.35	115.00	110.50	113.50	113.95	112.50	6397655	7197.14	27434	2011672	31.44
TFCILTD	EQ	09-Aug-2023	98.85	99.20	108.25	98.95	104.50	104.95	105.39	10725606	11303.28	35635	2440118	22.75
TFL	EQ	09-Aug-2023	10.20	10.80	10.85	10.00	10.45	10.30	10.40	7337	0.76	61	4323	58.92
TGBHOTELS	BE	09-Aug-2023	9.75	10.10	10.10	9.75	9.75	9.75	9.93	20163	2.00	52	-	-
THANGAMAYL	EQ	09-Aug-2023	1152.60	1163.00	1185.10	1150.05	1160.00	1156.45	1164.74	28956	337.26	3037	12647	43.68
THEINVEST	BE	09-Aug-2023	79.50	80.00	80.75	78.50	80.00	79.55	79.45	4162	3.31	39	-	-
THEJO	SM	09-Aug-2023	1597.65	1608.00	1608.00	1590.00	1595.00	1593.65	1600.25	1200	19.20	8	1050	87.50
THEMISMED	EQ	09-Aug-2023	1574.65	1570.95	1624.85	1570.95	1590.00	1587.90	1596.36	3012	48.08	697	1259	41.80
THERMAX	EQ	09-Aug-2023	2545.00	2522.00	2562.00	2522.00	2558.30	2558.90	2549.37	16614	423.55	2936	9425	56.73
THOMASCOOK	EQ	09-Aug-2023	95.75	96.65	106.00	96.30	103.00	101.50	101.55	8205788	8332.93	36047	3835505	46.74
THYROCARE	EQ	09-Aug-2023	570.50	571.10	575.85	570.00	571.00	571.30	571.76	32275	184.54	2499	13926	43.15
TI	EQ	09-Aug-2023	179.05	182.80	202.95	171.10	189.00	187.45	187.38	4974471	9321.16	58451	1635009	32.87
TIDEWATER	EQ	09-Aug-2023	1136.60	1140.00	1151.90	1126.00	1137.00	1138.15	1136.93	24325	276.56	3858	8872	36.47
TIIL	EQ	09-Aug-2023	1573.60	1563.35	1586.00	1553.05	1560.00	1571.60	1567.84	9077	142.31	1963	4968	54.73
TIINDIA	EQ	09-Aug-2023	3004.05	3031.55	3031.55	2920.00	2927.00	2932.85	2952.91	133652	3946.62	20300	84790	63.44
TIJARIA	BE	09-Aug-2023	5.40	5.40	5.55	5.35	5.50	5.45	5.49	5941	0.33	23	-	-
TIMESGTY	EQ	09-Aug-2023	57.10	57.00	57.75	56.10	56.95	57.00	56.88	10023	5.70	780	1633	16.29
TIMETECHNO	EQ	09-Aug-2023	138.75	139.40	140.70	136.50	139.40	138.55	138.63	2317086	3212.12	15614	1079322	46.58
TIMKEN	EQ	09-Aug-2023	3400.55	3415.00	3448.95	3375.05	3436.00	3436.90	3399.48	50081	1702.49	5636	37710	75.30
TINPLATE	EQ	09-Aug-2023	366.40	369.00	374.00	362.30	374.00	372.25	368.57	152064	560.47	5685	45690	30.05
TIPSFILMS	BE	09-Aug-2023	524.25	524.85	550.30	503.35	540.00	535.50	533.25	9839	52.47	323	-	-
TIPSINDLTD	EQ	09-Aug-2023	321.30	321.75	328.00	315.05	324.00	323.85	323.95	195448	633.16	14036	89834	45.96
TIRUMALCHM	EQ	09-Aug-2023	204.20	204.25	207.45	203.05	205.00	206.20	205.34	261936	537.86	5917	130097	49.67
TIRUPATI	SM	09-Aug-2023	145.00	150.00	152.20	150.00	152.20	152.20	151.35	4000	6.05	4	4000	100.00
TITAGARH	EQ	09-Aug-2023	650.75	650.80	659.90	640.00	659.80	653.25	651.22	808090	5262.41	19218	331873	41.07
TITAN	EQ	09-Aug-2023	2921.25	2924.00	2962.00	2918.15	2962.00	2955.90	2937.70	600081	17628.61	46972	358650	59.77
TMB	EQ	09-Aug-2023	451.65	456.00	456.00	449.05	452.00	451.70	451.20	32244	145.48	2409	19156	59.41
TNIDETF	EQ	09-Aug-2023	63.93	63.94	64.00	63.51	64.00	63.88	63.82	22329	14.25	282	14793	66.25
TNPETRO	EQ	09-Aug-2023	81.00	80.00	81.85	76.70	80.00	79.80	79.98	283607	226.84	3901	117135	41.30
TNPL	EQ	09-Aug-2023	217.75	218.55	220.00	216.05	218.70	218.50	218.50	316300	691.12	6827	139762	44.19
TNTELE	BE	09-Aug-2023	6.20	6.25	6.25	6.00	6.20	6.20	6.16	8248	0.51	41	-	-
TOKYOPLAST	EQ	09-Aug-2023	99.45	99.05	100.70	98.15	99.40	99.00	99.45	11271	11.21	397	6150	54.56
TORNTPHARM	EQ	09-Aug-2023	2040.35	2050.00	2093.95	2048.05	2075.00	2073.85	2073.90	402813	8353.93	45532	127129	31.56
TORNTPOWER	EQ	09-Aug-2023	657.55	657.55	674.40	651.95	662.00	662.05	661.58	914069	6047.28	15137	708330	77.49
TOTAL	BE	09-Aug-2023	132.30	133.00	135.50	130.00	134.50	134.05	131.61	6375	8.39	83	-	-
TOUCHWOOD	BE	09-Aug-2023	140.65	147.65	147.65	144.00	144.00	144.00	147.05	609	0.90	11	-	-
TPLPLASTEH	BE	09-Aug-2023	43.25	43.25	44.30	42.50	43.00	42.60	43.68	98522	43.03	240	-	-
TRACXN	EQ	09-Aug-2023	74.70	75.30	75.50	73.90	75.40	75.25	74.83	316111	236.56	3269	148343	46.93
TREEHOUSE	EQ	09-Aug-2023	15.90	16.40	16.70	15.65	16.50	16.35	16.25	10635	1.73	170	8805	82.79
TREJHARA	BE	09-Aug-2023	82.35	86.45	86.45	86.45	86.45	86.45	86.45	60520	52.32	236	-	-
TRENT	EQ	09-Aug-2023	1713.70	1721.85	1806.40	1703.05	1795.00	1787.90	1763.10	2491542	43928.27	104213	777386	31.20
TRF	EQ	09-Aug-2023	190.25	191.70	194.75	190.00	193.80	193.40	191.94	75019	143.99	1967	44080	58.76
TRIDENT	EQ	09-Aug-2023	31.95	32.00	32.25	31.80	32.10	32.05	32.02	4552928	1457.76	20228	2097586	46.07
TRIDHYA	SM	09-Aug-2023	42.00	42.00	50.40	41.05	50.40	50.40	47.28	1878000	887.87	395	810000	43.13
TRIGYN	EQ	09-Aug-2023	129.35	130.60	132.00	127.40	129.90	129.85	129.96	298115	387.42	4806	89046	29.87
TRIL	EQ	09-Aug-2023	98.20	99.00	104.50	97.60	103.40	103.65	101.99	2848790	2905.36	19373	1200014	42.12
TRITURBINE	EQ	09-Aug-2023	397.10	397.50	402.65	396.65	398.00	397.65	399.26	324284	1294.74	13975	166979	51.49
TRIVENI	EQ	09-Aug-2023	299.90	300.85	303.00	298.45	301.90	301.15	300.49	316278	950.40	8753	147328	46.58
TRU	EQ	09-Aug-2023	52.95	53.70	54.30	50.50	52.25	52.70	53.21	2788145	1483.70	20410	740492	26.56
TTKHLTCARE	EQ	09-Aug-2023	1174.35	1179.00	1194.45	1170.05	1175.00	1174.25	1180.28	15892	187.57	1782	9939	62.54
TTKPRESTIG	EQ	09-Aug-2023	774.05	775.95	795.00	766.20	787.00	787.65	784.04	63590	498.57	7659	33314	52.39
TTL	EQ	09-Aug-2023	82.15	84.00	84.40	80.10	83.40	83.40	83.29	50004	41.65	1138	35839	71.67
TTML	EQ	09-Aug-2023	77.25	77.25	80.70	76.35	78.75	78.75	78.92	5726295	4519.32	21651	1510502	26.38
TV18BRDCST	EQ	09-Aug-2023	39.70	39.80	40.50	39.80	40.30	40.25	40.21	5440176	2187.64	8620	1756129	32.28
TVSELECT	EQ	09-Aug-2023	361.85	363.85	371.45	363.00	365.00	366.35	366.08	88149	322.69	5101	40043	45.43
TVSMOTOR	EQ	09-Aug-2023	1331.55	1331.10	1349.60	1317.00	1343.00	1340.00	1336.79	1333966	17832.27	69923	441704	33.11
TVSSRICHAK	EQ	09-Aug-2023	3025.70	3020.00	3070.05	2992.55	3058.80	3048.85	3031.42	4574	138.66	1068	3009	65.78
TVTODAY	EQ	09-Aug-2023	212.40	213.90	215.65	208.00	212.40	212.55	212.47	135654	288.23	5179	72540	53.47
UBL	EQ	09-Aug-2023	1559.20	1559.00	1565.70	1543.25	1550.00	1549.20	1552.49	147074	2283.30	8027	34438	23.42
UCAL	BE	09-Aug-2023	139.90	140.00	142.50	137.25	140.20	140.85	139.59	9708	13.55	155	-	-
UCL	SM	09-Aug-2023	67.00	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
UCOBANK	EQ	09-Aug-2023	27.75	27.85	28.25	27.45	27.75	27.70	27.84	13565404	3776.83	12380	3464162	25.54
UDAICEMENT	EQ	09-Aug-2023	31.00	31.25	33.90	31.00	33.65	33.55	33.15	5234888	1735.17	11881	2603649	49.74
UFLEX	EQ	09-Aug-2023	422.75	424.80	431.00	420.20	424.45	423.35	424.84	124616	529.42	5003	60271	48.37
UFO	EQ	09-Aug-2023	94.20	94.85	101.50	93.70	98.25	97.90	98.49	886371	873.03	6115	426771	48.15
UGARSUGAR	EQ	09-Aug-2023	126.85	127.00	128.70	124.25	126.00	126.00	125.88	583623	734.65	9393	263116	45.08
UGROCAP	EQ	09-Aug-2023	294.45	294.90	307.95	289.25	304.95	302.85	297.37	547359	1627.67	11662	267889	48.94
UGROCAP	N2	09-Aug-2023	999.90	999.90	999.90	999.90	999.90	999.90	999.90	1	0.01	1	1	100.00
UGROCAP	N5	09-Aug-2023	1013.90	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	11	0.11	1	11	100.00
UGROCAP	N7	09-Aug-2023	1004.61	1006.00	1010.00	992.00	997.20	998.07	1006.28	460	4.63	9	460	100.00
UJAAS	BE	09-Aug-2023	2.05	2.10	2.15	2.00	2.15	2.15	2.09	419880	8.79	282	-	-
UJJIVAN	EQ	09-Aug-2023	487.20	488.90	488.90	480.40	484.00	482.80	483.64	236852	1145.50	10931	127489	53.83
UJJIVANSFB	EQ	09-Aug-2023	48.70	48.90	48.95	47.90	48.35	48.30	48.24	9626394	4643.68	25747	3814779	39.63
ULTRACEMCO	EQ	09-Aug-2023	8156.85	8160.00	8173.95	8086.00	8138.90	8111.25	8107.99	222338	18027.13	22649	158775	71.41
UMA	SM	09-Aug-2023	29.95	30.00	30.00	29.25	29.30	29.30	29.52	12000	3.54	3	8000	66.67
UMAEXPORTS	BE	09-Aug-2023	53.10	50.45	50.45	50.45	50.45	50.45	50.45	66798	33.70	752	-	-
UMANGDAIRY	EQ	09-Aug-2023	66.05	67.60	69.95	65.70	66.00	66.90	68.12	310637	211.59	3004	96159	30.96
UMESLTD	EQ	09-Aug-2023	3.80	4.20	4.20	3.55	3.85	4.00	3.96	125842	4.98	316	95106	75.58
UNICHEMLAB	EQ	09-Aug-2023	401.95	401.00	408.90	399.00	404.00	404.00	405.01	346016	1401.40	6532	210447	60.82
UNIDT	EQ	09-Aug-2023	227.20	227.20	233.20	216.95	221.60	220.50	224.42	66924	150.19	3661	30814	46.04
UNIENTER	EQ	09-Aug-2023	178.65	179.85	180.90	175.60	176.25	176.00	177.09	18461	32.69	755	13564	73.47
UNIINFO	EQ	09-Aug-2023	22.25	23.00	23.00	21.20	21.75	22.10	22.15	16055	3.56	85	13962	86.96
UNIONBANK	EQ	09-Aug-2023	90.10	90.50	91.90	89.30	90.90	91.10	90.61	17284442	15662.28	43872	6836791	39.55
UNIPARTS	EQ	09-Aug-2023	660.20	662.70	666.65	655.65	660.85	661.10	661.97	153869	1018.56	12544	94402	61.35
UNITECH	BZ	09-Aug-2023	1.45	1.40	1.45	1.40	1.40	1.40	1.41	1842410	26.01	775	-	-
UNITEDTEA	EQ	09-Aug-2023	295.85	298.00	302.00	293.25	295.05	298.15	297.46	5860	17.43	132	5200	88.74
UNIVASTU	EQ	09-Aug-2023	103.10	104.85	104.85	101.80	102.10	103.10	102.70	14900	15.30	154	11412	76.59
UNIVCABLES	EQ	09-Aug-2023	498.50	498.05	520.00	486.55	495.90	494.40	504.80	259469	1309.80	7004	90229	34.77
UNIVPHOTO	EQ	09-Aug-2023	408.60	405.00	417.95	397.55	401.10	404.80	404.19	2061	8.33	199	1097	53.23
UNOMINDA	EQ	09-Aug-2023	583.20	583.25	592.50	569.20	576.40	576.10	578.37	587772	3399.49	22377	171047	29.10
UPL	EQ	09-Aug-2023	604.35	604.00	616.90	602.80	615.20	615.20	609.17	4701339	28639.29	58662	3101099	65.96
URAVI	EQ	09-Aug-2023	249.75	254.95	255.55	241.50	243.10	243.65	250.51	26831	67.21	326	19660	73.27
URBAN	SM	09-Aug-2023	92.65	94.95	94.95	90.75	93.50	93.75	92.25	14400	13.28	12	8400	58.33
URJA	EQ	09-Aug-2023	10.25	10.30	10.80	10.30	10.35	10.35	10.41	4604882	479.37	6179	1952198	42.39
USASEEDS	SM	09-Aug-2023	370.00	379.50	399.95	379.50	399.95	397.35	391.75	9600	37.61	30	8700	90.63
USHAMART	EQ	09-Aug-2023	336.35	336.35	339.10	331.60	336.55	337.50	335.60	749330	2514.79	12874	577161	77.02
USK	EQ	09-Aug-2023	29.55	29.75	29.85	29.55	29.55	29.60	29.65	102350	30.35	547	81482	79.61
UTIAMC	EQ	09-Aug-2023	768.75	770.75	781.50	768.15	774.80	774.75	775.70	120308	933.23	7600	63068	52.42
UTIBANKETF	EQ	09-Aug-2023	45.65	45.30	46.13	44.74	45.66	45.63	45.43	114751	52.14	815	80270	69.95
UTINEXT50	EQ	09-Aug-2023	47.29	47.90	47.90	47.15	47.26	47.44	47.38	16247	7.70	135	12018	73.97
UTINIFTETF	EQ	09-Aug-2023	2100.92	2098.99	2108.40	2088.01	2102.04	2106.69	2094.63	1300	27.23	87	1107	85.15
UTISENSETF	EQ	09-Aug-2023	706.63	707.99	727.06	703.00	703.00	708.00	705.25	769	5.42	74	621	80.75
UTISXN50	EQ	09-Aug-2023	57.86	57.80	58.11	57.41	58.07	58.04	57.79	524	0.30	33	333	63.55
UTKARSHBNK	EQ	09-Aug-2023	51.60	51.00	51.30	49.60	50.35	50.35	50.37	6089259	3067.24	26338	2997132	49.22
UTTAMSUGAR	EQ	09-Aug-2023	361.00	376.80	376.80	351.40	354.55	355.05	358.88	206858	742.37	7489	63891	30.89
VADILALIND	EQ	09-Aug-2023	2642.90	2642.90	2700.00	2630.00	2699.00	2692.15	2672.75	25251	674.90	3931	11599	45.93
VAIBHAVGBL	EQ	09-Aug-2023	389.60	394.00	395.00	383.20	386.80	384.85	387.63	258397	1001.62	14201	121327	46.95
VAISHALI	EQ	09-Aug-2023	136.90	138.25	142.55	136.50	137.25	137.15	137.88	33700	46.46	791	19199	56.97
VAKRANGEE	EQ	09-Aug-2023	14.65	14.80	16.50	14.75	16.40	16.15	15.79	41067440	6483.94	61953	8079964	19.67
VALIANTORG	EQ	09-Aug-2023	540.25	541.00	547.60	534.00	538.60	536.50	539.40	59887	323.03	5040	34183	57.08
VARDHACRLC	EQ	09-Aug-2023	53.45	53.55	54.10	53.15	53.60	53.60	53.48	31664	16.93	401	21300	67.27
VARROC	EQ	09-Aug-2023	342.30	344.00	350.00	339.50	342.50	342.85	343.96	117441	403.94	5712	50098	42.66
VASA	SM	09-Aug-2023	7.40	7.15	7.35	7.15	7.35	7.35	7.33	32000	2.34	3	32000	100.00
VASCONEQ	EQ	09-Aug-2023	56.15	50.00	53.60	49.50	51.30	51.35	51.71	12852017	6646.39	26662	5195836	40.43
VASWANI	EQ	09-Aug-2023	22.00	22.15	22.50	21.50	21.65	21.80	21.97	94245	20.71	542	60968	64.69
VBL	EQ	09-Aug-2023	820.25	820.50	831.80	802.65	823.00	823.20	820.41	2779124	22800.32	77944	1589360	57.19
VCL	BE	09-Aug-2023	2.30	2.35	2.35	2.20	2.35	2.30	2.27	369440	8.37	257	-	-
VCL-RE	BE	09-Aug-2023	0.15	0.20	0.20	0.10	0.15	0.10	0.11	6015831	6.76	801	-	-
VEDL	EQ	09-Aug-2023	240.05	242.90	244.50	240.25	244.00	244.05	242.37	10427414	25272.89	119849	5618773	53.88
VEEKAYEM	SM	09-Aug-2023	93.10	89.65	93.95	89.65	93.95	93.95	91.49	28000	25.62	7	8000	28.57
VENKEYS	EQ	09-Aug-2023	1942.60	1950.00	1955.40	1910.05	1921.00	1919.85	1928.09	52935	1020.63	5033	19692	37.20
VENUSPIPES	EQ	09-Aug-2023	1353.50	1325.00	1370.00	1320.00	1360.50	1357.60	1340.06	305094	4088.46	7781	125359	41.09
VERA	SM	09-Aug-2023	55.00	52.40	52.40	52.40	52.40	52.40	52.40	1500	0.79	1	1500	100.00
VERANDA	EQ	09-Aug-2023	209.80	211.00	215.25	210.00	214.00	212.25	212.90	79730	169.74	2355	53853	67.54
VERTEXPLUS	SM	09-Aug-2023	194.75	192.75	195.00	192.75	195.00	195.00	193.58	3600	6.97	3	3600	100.00
VESUVIUS	EQ	09-Aug-2023	3400.10	3430.00	3489.85	3333.30	3335.80	3339.25	3390.20	23760	805.51	3536	16391	68.99
VETO	EQ	09-Aug-2023	126.85	128.95	132.30	127.15	128.35	128.10	129.72	1090923	1415.15	9582	362476	33.23
VGUARD	EQ	09-Aug-2023	285.90	286.75	335.00	284.00	309.25	315.35	313.43	7224409	22643.56	98530	1114917	15.43
VHL	EQ	09-Aug-2023	2763.65	2768.00	2781.60	2746.50	2746.50	2766.60	2768.07	462	12.79	116	359	77.71
VIAZ	SM	09-Aug-2023	52.45	52.00	52.00	52.00	52.00	52.00	52.00	4000	2.08	2	4000	100.00
VICEROY	BZ	09-Aug-2023	2.40	2.40	2.50	2.40	2.45	2.45	2.47	9021	0.22	15	-	-
VIDHIING	EQ	09-Aug-2023	420.40	416.20	424.00	414.10	418.35	422.20	419.66	24109	101.18	2165	15249	63.25
VIJAYA	EQ	09-Aug-2023	466.65	468.80	498.00	450.00	485.90	488.10	484.67	584412	2832.46	23085	176829	30.26
VIJIFIN	EQ	09-Aug-2023	1.65	1.65	1.65	1.55	1.65	1.60	1.59	251201	4.00	337	177233	70.55
VIKASECO	EQ	09-Aug-2023	3.10	3.15	3.15	2.95	3.05	3.00	3.04	27043502	822.86	9412	18488473	68.37
VIKASLIFE	EQ	09-Aug-2023	3.10	3.10	3.15	3.05	3.10	3.05	3.09	6498877	200.89	4897	3752298	57.74
VILINBIO	SM	09-Aug-2023	23.70	22.00	23.55	22.00	23.45	23.45	22.76	60000	13.66	13	28000	46.67
VIMTALABS	EQ	09-Aug-2023	470.15	472.00	490.60	469.55	485.00	485.15	484.11	184611	893.72	7665	56487	30.60
VINATIORGA	EQ	09-Aug-2023	1872.30	1884.45	1884.85	1871.20	1871.20	1874.70	1877.31	21152	397.09	3587	11841	55.98
VINDHYATEL	EQ	09-Aug-2023	2121.50	2131.60	2255.00	2103.05	2246.15	2247.60	2215.67	86731	1921.67	11404	30862	35.58
VINEETLAB	EQ	09-Aug-2023	54.25	63.80	63.80	59.50	60.30	60.75	61.71	486316	300.08	4331	206205	42.40
VINNY	BE	09-Aug-2023	3.00	3.00	3.10	2.85	2.85	2.85	2.86	1248762	35.74	1185	-	-
VINYLINDIA	EQ	09-Aug-2023	442.10	443.95	444.40	422.55	424.60	424.35	427.65	192479	823.14	10533	90223	46.87
VIPCLOTHNG	BE	09-Aug-2023	43.50	43.50	45.00	43.50	44.00	43.85	44.06	152294	67.11	360	-	-
VIPIND	EQ	09-Aug-2023	659.00	660.80	685.15	647.50	678.55	680.40	668.23	3016119	20154.47	59741	1614834	53.54
VIPULLTD	EQ	09-Aug-2023	16.15	16.90	16.90	15.65	16.20	15.85	16.16	108375	17.51	717	50409	46.51
VISAKAIND	EQ	09-Aug-2023	91.55	91.55	93.65	89.20	91.00	91.40	91.33	598339	546.47	5917	325943	54.47
VISESHINFO	EQ	09-Aug-2023	0.40	0.45	0.45	0.40	0.45	0.40	0.42	4931930	20.93	2790	4656138	94.41
VISHAL	EQ	09-Aug-2023	16.20	16.40	16.40	16.10	16.25	16.25	16.22	117061	18.98	570	94138	80.42
VISHNU	EQ	09-Aug-2023	348.50	351.00	351.55	341.50	344.10	345.15	347.29	142008	493.18	5061	94808	66.76
VISHWARAJ	EQ	09-Aug-2023	16.15	16.15	16.60	16.10	16.40	16.45	16.36	1112439	182.04	1843	612047	55.02
VITAL	SM	09-Aug-2023	102.85	103.00	105.40	101.10	105.30	105.30	103.18	21600	22.29	17	12000	55.56
VIVIANA	SM	09-Aug-2023	165.00	159.50	159.50	156.75	156.75	156.75	157.27	18000	28.31	9	12000	66.67
VIVIDHA	EQ	09-Aug-2023	1.00	1.00	1.00	0.95	1.00	0.95	0.97	604929	5.88	669	276008	45.63
VIVO	SM	09-Aug-2023	107.95	104.30	104.30	104.30	104.30	104.30	104.30	1600	1.67	1	1600	100.00
VLSFINANCE	EQ	09-Aug-2023	175.10	177.35	177.35	174.30	175.45	175.70	175.88	31335	55.11	735	24246	77.38
VMARCIND	SM	09-Aug-2023	97.00	98.50	98.50	92.15	92.15	92.15	92.89	198000	183.91	57	135000	68.18
VMART	EQ	09-Aug-2023	2308.40	2317.70	2407.80	2298.95	2381.00	2393.55	2352.06	48442	1139.39	7801	30666	63.30
VOLTAMP	EQ	09-Aug-2023	4812.85	4865.00	5287.95	4831.00	5158.00	5186.50	5055.31	132863	6716.63	26727	31199	23.48
VOLTAS	EQ	09-Aug-2023	816.10	822.70	851.80	819.25	846.00	849.45	840.33	4647736	39056.49	107148	2047713	44.06
VRLLOG	EQ	09-Aug-2023	689.95	699.90	699.90	677.00	678.15	684.65	683.56	92698	633.65	6854	47050	50.76
VSSL	EQ	09-Aug-2023	185.00	186.50	186.65	182.00	183.55	183.30	183.28	69498	127.37	2285	49590	71.35
VSTIND	EQ	09-Aug-2023	3499.50	3499.45	3514.95	3466.70	3499.00	3499.20	3496.81	6054	211.70	1884	4012	66.27
VSTTILLERS	EQ	09-Aug-2023	3162.30	3160.00	3184.00	3110.00	3120.00	3140.80	3129.57	9377	293.46	1932	6103	65.08
VTL	EQ	09-Aug-2023	346.80	350.25	350.25	342.10	344.85	343.80	346.56	514467	1782.92	4824	455312	88.50
WABAG	EQ	09-Aug-2023	505.55	507.80	523.80	506.85	522.00	520.00	518.80	298474	1548.48	11906	131644	44.11
WALPAR	SM	09-Aug-2023	88.00	92.00	92.40	92.00	92.40	92.40	92.29	14000	12.92	7	14000	100.00
WATERBASE	EQ	09-Aug-2023	80.90	80.05	83.00	80.05	82.00	82.10	81.94	83791	68.66	1024	61857	73.82
WEALTH	EQ	09-Aug-2023	323.70	328.25	342.65	325.80	335.00	332.85	333.70	3902	13.02	218	3071	78.70
WEBELSOLAR	EQ	09-Aug-2023	109.30	112.70	112.70	107.00	107.70	107.80	109.17	192755	210.43	2316	130288	67.59
WEIZMANIND	BE	09-Aug-2023	93.05	95.40	95.40	90.00	93.50	92.55	91.62	1268	1.16	24	-	-
WEL	EQ	09-Aug-2023	263.25	271.35	272.95	265.00	271.00	269.35	268.78	2686	7.22	352	1336	49.74
WELCORP	EQ	09-Aug-2023	334.10	335.50	335.70	329.55	331.40	333.85	332.94	961695	3201.82	15353	460354	47.87
WELENT	EQ	09-Aug-2023	269.45	271.80	285.30	267.55	279.10	280.65	277.66	918905	2551.45	19940	391302	42.58
WELINV	BE	09-Aug-2023	395.05	400.00	400.00	395.00	395.00	395.45	397.37	409	1.63	14	-	-
WELSPUNIND	EQ	09-Aug-2023	114.00	114.90	119.50	113.70	118.65	118.90	117.45	5468321	6422.38	31187	2270369	41.52
WENDT	EQ	09-Aug-2023	13458.10	13589.85	13750.00	13350.00	13510.00	13545.15	13636.92	1110	151.37	529	599	53.96
WESTLIFE	EQ	09-Aug-2023	924.45	929.90	929.90	910.50	918.00	917.70	919.86	212485	1954.57	6444	183696	86.45
WHEELS	EQ	09-Aug-2023	714.70	725.40	725.40	708.00	714.85	710.35	712.56	14937	106.44	1888	8782	58.79
WHIRLPOOL	EQ	09-Aug-2023	1476.40	1476.40	1507.30	1461.90	1500.00	1500.95	1496.94	113760	1702.91	12559	70124	61.64
WILLAMAGOR	BE	09-Aug-2023	20.25	20.25	21.25	20.25	20.45	20.50	20.82	3094	0.64	27	-	-
WINDLAS	EQ	09-Aug-2023	329.75	332.85	351.00	326.55	347.65	347.05	342.86	200909	688.84	10326	96528	48.05
WIPRO	EQ	09-Aug-2023	416.35	415.50	418.50	412.55	417.50	417.80	415.85	4654694	19356.48	68131	2557886	54.95
WOCKPHARMA	EQ	09-Aug-2023	257.25	257.55	269.10	255.80	265.10	264.65	265.40	2684206	7123.92	36141	886201	33.02
WONDERLA	EQ	09-Aug-2023	636.55	640.00	641.00	623.15	628.25	628.40	630.70	76202	480.60	5344	42541	55.83
WORTH	EQ	09-Aug-2023	100.65	100.65	104.50	100.25	104.30	103.45	102.58	27935	28.66	702	19954	71.43
WSTCSTPAPR	EQ	09-Aug-2023	488.70	480.35	489.70	480.35	487.00	483.85	485.17	214232	1039.39	8483	120535	56.26
XCHANGING	EQ	09-Aug-2023	95.50	95.40	99.00	95.40	97.00	97.15	97.49	420291	409.75	5338	174327	41.48
XELPMOC	EQ	09-Aug-2023	103.45	104.45	105.95	102.25	103.40	103.20	103.99	44423	46.20	1235	26637	59.96
XPROINDIA	EQ	09-Aug-2023	860.60	864.90	899.00	852.10	897.00	894.75	884.89	17883	158.24	3180	8816	49.30
YATHARTH	EQ	09-Aug-2023	349.10	347.85	354.80	337.00	343.80	343.00	345.76	2731983	9446.18	38618	1044193	38.22
YCCL	ST	09-Aug-2023	38.85	40.20	40.75	39.90	40.75	40.75	40.63	510000	207.21	163	483000	94.71
YESBANK	EQ	09-Aug-2023	16.85	16.90	17.00	16.80	16.95	16.95	16.88	48443836	8178.67	37190	18116339	37.40
YUKEN	EQ	09-Aug-2023	626.95	634.00	650.00	616.50	622.15	628.65	632.94	25516	161.50	846	15056	59.01
ZEAL	ST	09-Aug-2023	103.00	147.00	154.35	142.50	154.35	154.35	150.81	1291200	1947.32	998	1286400	99.63
ZEEL	EQ	09-Aug-2023	238.35	239.00	244.60	230.50	244.45	242.25	237.56	14981099	35588.46	80205	2522431	16.84
ZEEMEDIA	EQ	09-Aug-2023	11.80	11.80	12.70	11.70	12.05	12.05	12.18	7110022	866.16	5603	3158330	44.42
ZENITHEXPO	BE	09-Aug-2023	105.25	109.75	110.00	105.05	110.00	110.00	109.10	7912	8.63	78	-	-
ZENITHSTL	BE	09-Aug-2023	4.05	4.15	4.20	4.00	4.05	4.10	4.10	64167	2.63	203	-	-
ZENSARTECH	EQ	09-Aug-2023	481.30	483.25	492.00	481.45	489.00	487.25	487.64	1134717	5533.33	29706	615456	54.24
ZENTEC	EQ	09-Aug-2023	742.30	750.00	816.50	727.00	816.00	815.60	790.44	4103119	32432.61	92132	1009684	24.61
ZFCVINDIA	EQ	09-Aug-2023	13101.60	13101.60	13297.65	13000.00	13269.90	13249.80	13167.51	1717	226.09	917	663	38.61
ZIMLAB	EQ	09-Aug-2023	134.10	134.60	138.50	128.10	129.25	129.25	132.08	833730	1101.16	9562	405825	48.68
ZODIAC	BE	09-Aug-2023	123.85	117.80	125.00	117.80	122.60	124.10	121.99	11832	14.43	392	-	-
ZODIACLOTH	EQ	09-Aug-2023	118.70	119.70	120.65	117.00	120.65	117.65	117.98	24122	28.46	529	13022	53.98
ZOMATO	EQ	09-Aug-2023	93.45	93.90	94.85	91.60	94.00	94.10	93.27	109240947	101891.71	223105	29864573	27.34
ZOTA	EQ	09-Aug-2023	406.55	400.20	412.75	400.20	407.00	408.65	408.72	12146	49.64	760	6284	51.74
ZUARI	EQ	09-Aug-2023	156.70	157.20	168.45	153.55	160.00	163.20	162.68	772286	1256.35	11742	210777	27.29
ZUARIIND	EQ	09-Aug-2023	160.45	161.30	163.00	156.95	160.50	161.05	160.17	82733	132.52	2997	35360	42.74
ZYDUSLIFE	EQ	09-Aug-2023	655.35	657.50	664.75	654.60	660.30	661.55	660.05	1444623	9535.26	32255	528468	36.58
ZYDUSWELL	EQ	09-Aug-2023	1515.75	1532.00	1588.90	1514.65	1559.95	1559.25	1560.46	349883	5459.78	23125	164874	47.12