nse-sec-bhavdata-full-2023-08-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	18-Aug-2023	134.00	134.00	134.00	134.00	134.00	134.00	134.00	3	0.00	3	3	100.00
21STCENMGM	EQ	18-Aug-2023	19.40	19.35	19.70	19.05	19.55	19.55	19.29	5662	1.09	105	4425	78.15
360ONE	EQ	18-Aug-2023	514.65	515.20	518.30	501.00	508.00	507.85	507.36	132889	674.23	7431	85248	64.15
3IINFOLTD	EQ	18-Aug-2023	32.20	32.25	32.80	32.00	32.05	32.25	32.32	375572	121.38	2932	229107	61.00
3MINDIA	EQ	18-Aug-2023	29174.65	29124.65	29549.95	28638.80	28724.75	29126.70	29266.48	2629	769.42	1836	886	33.70
3PLAND	BE	18-Aug-2023	20.20	19.80	21.00	19.80	20.40	20.40	20.20	2180	0.44	22	-	-
456GS2023	GS	18-Aug-2023	100.90	100.80	100.80	100.40	100.80	100.80	100.43	13502	13.56	10	13502	100.00
522GS2025	GS	18-Aug-2023	98.46	98.46	98.50	98.46	98.50	98.49	98.50	1905	1.88	4	1905	100.00
563GS2026	GS	18-Aug-2023	98.30	97.02	97.85	97.02	97.85	97.85	97.44	16	0.02	2	8	50.00
574GS2026	GS	18-Aug-2023	97.45	97.50	97.50	97.44	97.44	97.44	97.45	23	0.02	8	23	100.00
5PAISA	EQ	18-Aug-2023	442.80	442.00	449.55	428.15	435.00	431.25	437.94	71280	312.17	6705	30376	42.62
618GS2024	GS	18-Aug-2023	102.24	102.24	102.24	102.24	102.24	102.24	102.24	611	0.62	2	611	100.00
622GS2035	GS	18-Aug-2023	93.51	92.31	92.31	92.31	92.31	92.31	92.31	3	0.00	1	3	100.00
63MOONS	EQ	18-Aug-2023	299.40	299.40	300.50	290.10	291.15	293.70	293.42	158994	466.52	3934	81778	51.43
654GS2032	GS	18-Aug-2023	96.00	96.50	96.65	96.50	96.65	96.65	96.65	3107	3.00	4	3107	100.00
664GS2035	GS	18-Aug-2023	93.61	93.84	93.84	93.84	93.84	93.84	93.84	1	0.00	1	1	100.00
667GS2035	GS	18-Aug-2023	96.00	96.00	96.00	96.00	96.00	96.00	96.00	501	0.48	2	501	100.00
667GS2050	GS	18-Aug-2023	92.11	95.65	95.65	92.10	95.00	95.00	92.70	808	0.75	13	708	87.62
669GS2024	GS	18-Aug-2023	100.12	100.72	101.50	100.27	100.50	100.95	100.68	62306	62.73	10	61306	98.40
676GS2061	GS	18-Aug-2023	93.36	94.02	94.02	94.02	94.02	94.02	94.02	11	0.01	2	11	100.00
68GS2060	GS	18-Aug-2023	94.11	96.00	96.00	95.00	95.00	95.15	95.19	12613	12.01	13	12613	100.00
695GS2061	GS	18-Aug-2023	95.67	95.01	98.66	95.01	98.66	98.66	96.84	200	0.19	2	200	100.00
699GS2051	GS	18-Aug-2023	100.00	98.95	98.95	98.90	98.90	98.90	98.93	1100	1.09	5	1100	100.00
706GS2028	GS	18-Aug-2023	102.05	103.00	103.00	102.40	102.40	102.40	102.44	1210	1.24	5	1200	99.17
710GS2029	GS	18-Aug-2023	102.00	102.05	102.15	102.00	102.05	102.05	102.07	14807	15.11	9	14707	99.32
716GS2050	GS	18-Aug-2023	105.00	100.00	100.00	100.00	100.00	100.00	100.00	499	0.50	1	499	100.00
717GS2030	GS	18-Aug-2023	102.26	102.26	102.60	102.11	102.60	102.47	102.48	1506	1.54	6	1506	100.00
718GS2033	GS	18-Aug-2023	100.30	100.00	100.00	99.25	99.25	99.50	99.51	1540	1.53	5	1040	67.53
718GS2037	GS	18-Aug-2023	99.85	99.85	99.85	99.65	99.75	99.75	99.74	3310	3.30	8	3310	100.00
725GS2063	GS	18-Aug-2023	99.45	99.50	99.95	99.50	99.90	99.90	99.77	4969	4.96	11	4969	100.00
726GS2032	GS	18-Aug-2023	103.90	103.50	103.89	103.50	103.89	103.89	103.54	225	0.23	4	225	100.00
726GS2033	GS	18-Aug-2023	101.00	101.00	101.00	101.00	101.00	101.00	101.00	5368	5.42	7	5368	100.00
727GS2026	GS	18-Aug-2023	105.00	105.00	108.00	105.00	108.00	108.00	105.01	301	0.32	2	301	100.00
738GS2027	GS	18-Aug-2023	101.82	102.00	102.00	101.81	101.97	101.97	101.92	108593	110.67	39	108492	99.91
73GS2053	GS	18-Aug-2023	100.20	100.10	100.10	100.00	100.05	100.05	100.08	3302	3.30	18	3302	100.00
741GS2036	GS	18-Aug-2023	102.40	102.23	103.00	102.21	102.40	102.40	102.36	71600	73.29	15	71600	100.00
74GS2062	GS	18-Aug-2023	103.39	103.55	103.55	103.40	103.45	103.40	103.43	10045	10.39	24	8890	88.50
754GS2036	GS	18-Aug-2023	103.73	103.89	104.24	103.75	104.11	104.12	103.95	347155	360.86	138	321374	92.57
824GS2027	GS	18-Aug-2023	103.82	104.00	104.00	104.00	104.00	104.00	104.00	3831	3.98	10	3831	100.00
897GS2030	GS	18-Aug-2023	118.00	118.00	118.00	118.00	118.00	118.00	118.00	71	0.08	4	71	100.00
92GS2030	GS	18-Aug-2023	114.41	114.37	115.00	114.37	115.00	115.00	114.73	4532	5.20	5	3532	77.93
A2ZINFRA	EQ	18-Aug-2023	8.15	8.55	8.55	8.20	8.25	8.30	8.45	1057137	89.34	971	781155	73.89
AAATECH	EQ	18-Aug-2023	53.10	53.85	54.30	52.80	52.85	53.05	53.26	7095	3.78	139	2635	37.14
AAKASH	BE	18-Aug-2023	5.85	5.85	5.95	5.75	5.90	5.85	5.85	216184	12.65	313	-	-
AAREYDRUGS	BE	18-Aug-2023	45.95	46.00	47.50	45.00	47.35	47.10	46.88	95113	44.59	363	-	-
AARON	BE	18-Aug-2023	259.25	264.25	272.20	260.00	272.20	272.20	270.89	21211	57.46	523	-	-
AARTECH	EQ	18-Aug-2023	145.10	151.70	152.35	149.15	152.30	152.25	151.97	119525	181.64	1996	66196	55.38
AARTIDRUGS	EQ	18-Aug-2023	565.75	563.00	576.50	557.35	560.25	561.75	566.53	154079	872.91	8401	46782	30.36
AARTIIND	EQ	18-Aug-2023	458.15	458.60	459.45	448.35	449.25	449.40	451.71	1213702	5482.37	34348	594809	49.01
AARTIPHARM	EQ	18-Aug-2023	356.55	359.55	371.60	356.50	359.00	360.05	365.56	503394	1840.20	16707	225157	44.73
AARTIPP	E1	18-Aug-2023	285.15	292.95	296.05	285.00	289.00	288.10	294.87	560	1.65	54	527	94.11
AARTISURF	EQ	18-Aug-2023	596.35	598.05	600.15	592.95	599.90	597.00	596.08	7879	46.97	1069	4147	52.63
AARVEEDEN	EQ	18-Aug-2023	22.35	22.35	24.15	22.35	23.25	23.65	23.42	72534	16.99	555	40358	55.64
AARVI	EQ	18-Aug-2023	127.45	126.10	128.65	125.00	126.65	125.95	126.83	8426	10.69	436	6006	71.28
AATMAJ	SM	18-Aug-2023	49.05	49.10	51.25	48.50	49.05	49.10	49.80	70000	34.86	33	56000	80.00
AAVAS	EQ	18-Aug-2023	1571.40	1571.40	1573.00	1555.50	1568.00	1569.45	1565.81	58406	914.53	7993	30607	52.40
ABAN	EQ	18-Aug-2023	39.85	40.05	40.40	39.40	39.80	40.00	39.93	91309	36.46	1052	55317	60.58
ABB	EQ	18-Aug-2023	4313.70	4314.80	4343.45	4270.00	4285.00	4279.50	4297.10	230500	9904.82	21569	127154	55.16
ABBOTINDIA	EQ	18-Aug-2023	23658.75	23670.00	23726.15	23352.10	23425.00	23399.60	23513.59	4753	1117.60	2297	1846	38.84
ABCAPITAL	EQ	18-Aug-2023	180.70	180.50	182.80	178.75	180.60	181.45	180.84	3030770	5480.97	21021	1381916	45.60
ABCOTS	SM	18-Aug-2023	56.00	58.00	67.20	58.00	67.20	67.20	63.30	124000	78.49	31	92000	74.19
ABFRL	EQ	18-Aug-2023	214.10	214.00	216.15	211.90	214.50	214.85	214.36	1759567	3771.89	14478	841907	47.85
ABINFRA	SM	18-Aug-2023	34.95	33.20	33.25	33.20	33.20	33.20	33.20	68000	22.58	13	64000	94.12
ABMINTLLTD	BE	18-Aug-2023	33.90	33.50	33.80	33.50	33.60	33.60	33.55	2089	0.70	17	-	-
ABSLAMC	EQ	18-Aug-2023	389.25	389.25	391.90	387.45	390.75	390.85	389.41	38630	150.43	2786	21797	56.43
ABSLBANETF	EQ	18-Aug-2023	44.25	45.60	45.90	44.11	44.25	44.20	44.21	46272	20.46	368	40865	88.31
ABSLLIQUID	EQ	18-Aug-2023	1000.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1525	15.25	2	1525	100.00
ABSLNN50ET	EQ	18-Aug-2023	45.31	45.15	45.27	44.83	45.00	45.09	45.08	14027	6.32	142	13316	94.93
ACC	EQ	18-Aug-2023	1900.85	1895.00	1955.95	1883.00	1933.50	1934.10	1929.48	730944	14103.45	42867	154163	21.09
ACCELYA	EQ	18-Aug-2023	1441.75	1449.00	1468.00	1430.05	1460.85	1458.30	1451.53	44761	649.72	8694	21252	47.48
ACCURACY	BE	18-Aug-2023	9.05	9.25	9.25	8.75	8.95	8.95	8.87	1457559	129.24	829	-	-
ACE	EQ	18-Aug-2023	792.70	799.00	821.00	780.00	793.30	791.10	802.17	506627	4064.00	22703	231305	45.66
ACEINTEG	BE	18-Aug-2023	36.50	36.00	36.00	35.10	36.00	36.00	35.76	144	0.05	14	-	-
ACI	EQ	18-Aug-2023	563.30	562.45	569.00	555.05	560.90	558.55	562.73	278680	1568.22	15438	133930	48.06
ACL	BE	18-Aug-2023	106.10	108.25	108.50	104.80	106.70	106.05	105.72	19966	21.11	307	-	-
ADANIENT	EQ	18-Aug-2023	2479.70	2477.50	2665.95	2461.30	2570.95	2577.40	2562.98	14679923	376243.91	344747	5234347	35.66
ADANIGREEN	EQ	18-Aug-2023	933.50	940.55	1024.95	938.15	999.00	994.75	992.68	5524623	54841.56	169973	1370583	24.81
ADANIPORTS	EQ	18-Aug-2023	809.65	807.00	849.60	804.30	834.00	835.90	831.26	22502392	187053.56	261294	9641601	42.85
ADANIPOWER	EQ	18-Aug-2023	286.55	286.95	321.65	286.25	304.60	304.60	305.11	58120641	177333.34	335587	14063934	24.20
ADANITRANS	EQ	18-Aug-2023	822.20	824.90	894.00	824.75	870.25	871.90	862.20	7798779	67241.45	158333	2894158	37.11
ADFFOODS	EQ	18-Aug-2023	1112.30	1120.00	1120.30	1080.00	1090.00	1092.40	1103.86	23615	260.68	2405	10329	43.74
ADL	BE	18-Aug-2023	71.90	73.35	73.35	70.20	73.20	72.55	70.49	713	0.50	30	-	-
ADORWELD	EQ	18-Aug-2023	1100.75	1108.00	1120.00	1081.25	1081.55	1095.80	1103.12	23083	254.63	4082	8869	38.42
ADROITINFO	BE	18-Aug-2023	19.90	20.70	20.70	20.05	20.55	20.60	20.54	23512	4.83	98	-	-
ADSL	EQ	18-Aug-2023	130.50	130.60	132.60	127.50	129.00	128.15	129.66	247827	321.33	4112	118065	47.64
ADVANIHOTR	EQ	18-Aug-2023	80.85	81.05	84.90	80.20	83.65	83.80	82.86	162522	134.67	2015	81115	49.91
ADVENZYMES	EQ	18-Aug-2023	329.80	329.40	337.05	329.00	329.00	329.20	331.23	138957	460.26	4894	83469	60.07
AEGISCHEM	EQ	18-Aug-2023	352.85	353.00	358.95	348.30	355.65	355.30	353.41	203201	718.13	12559	95052	46.78
AETHER	EQ	18-Aug-2023	1040.55	1050.15	1055.00	1038.45	1050.70	1050.85	1048.03	36692	384.54	4640	17452	47.56
AFFLE	EQ	18-Aug-2023	1079.95	1079.00	1088.00	1062.65	1075.80	1082.85	1074.94	149058	1602.29	12873	67634	45.37
AGARIND	EQ	18-Aug-2023	832.15	833.00	849.55	817.10	819.00	821.50	833.28	60581	504.81	6202	30570	50.46
AGARWALFT	SM	18-Aug-2023	37.00	36.60	37.45	36.50	36.60	36.60	36.79	12000	4.41	4	9000	75.00
AGI	EQ	18-Aug-2023	744.55	747.70	752.80	706.05	736.00	742.25	731.08	201606	1473.90	13187	102504	50.84
AGRITECH	BE	18-Aug-2023	176.10	174.90	184.80	167.30	184.00	183.05	174.77	93475	163.36	617	-	-
AGROPHOS	EQ	18-Aug-2023	34.10	34.10	34.45	33.50	34.00	33.85	33.85	34134	11.56	352	27665	81.05
AGSTRA	EQ	18-Aug-2023	59.55	60.00	63.25	60.00	61.80	61.30	61.90	1269828	786.08	8432	578655	45.57
AGUL	SM	18-Aug-2023	49.00	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	2	4000	100.00
AHL	EQ	18-Aug-2023	275.10	275.60	277.95	272.05	274.20	274.40	274.43	66995	183.85	863	19260	28.75
AHLADA	EQ	18-Aug-2023	107.95	108.20	109.15	105.15	107.45	107.45	107.21	9998	10.72	422	5193	51.94
AHLEAST	EQ	18-Aug-2023	121.65	124.80	124.80	119.65	122.90	120.60	121.62	12475	15.17	201	8613	69.04
AHLUCONT	EQ	18-Aug-2023	746.30	742.70	749.90	715.00	725.00	724.00	726.44	35887	260.70	5595	18420	51.33
AIAENG	EQ	18-Aug-2023	3534.45	3550.00	3660.00	3517.45	3660.00	3623.45	3593.68	76057	2733.24	15476	39791	52.32
AILIMITED	SM	18-Aug-2023	32.50	32.95	32.95	32.95	32.95	32.95	32.95	6000	1.98	1	6000	100.00
AIRAN	EQ	18-Aug-2023	19.80	19.95	20.15	19.70	19.90	19.90	19.91	173999	34.64	1051	77069	44.29
AIROLAM	BE	18-Aug-2023	116.95	116.95	118.00	112.25	112.25	113.90	115.56	23080	26.67	159	-	-
AIRTELPP	E1	18-Aug-2023	464.85	464.85	474.55	462.35	467.00	466.85	468.42	37041	173.51	2100	20543	55.46
AISL	SM	18-Aug-2023	51.45	54.00	54.00	54.00	54.00	54.00	54.00	1200	0.65	1	1200	100.00
AJANTPHARM	EQ	18-Aug-2023	1781.55	1790.00	1790.50	1737.75	1772.00	1769.90	1766.07	111929	1976.74	12995	60667	54.20
AJMERA	EQ	18-Aug-2023	368.75	370.00	372.65	361.15	369.00	367.05	366.36	73278	268.46	12631	24807	33.85
AJOONI	BE	18-Aug-2023	4.05	4.15	4.15	4.00	4.05	4.05	4.06	209244	8.49	264	-	-
AKASH	EQ	18-Aug-2023	26.85	26.85	27.35	26.00	26.60	26.35	26.63	16952	4.51	165	13360	78.81
AKG	BE	18-Aug-2023	26.25	26.90	26.90	25.70	26.50	26.50	26.45	29982	7.93	191	-	-
AKI	BE	18-Aug-2023	13.35	13.05	13.70	12.70	13.10	13.15	13.12	289921	38.05	922	-	-
AKSHAR	BE	18-Aug-2023	7.50	7.30	7.70	7.20	7.60	7.60	7.54	27684	2.09	85	-	-
AKSHARCHEM	EQ	18-Aug-2023	234.20	234.05	239.70	233.30	236.55	236.60	235.73	6356	14.98	716	2671	42.02
AKSHOPTFBR	EQ	18-Aug-2023	10.95	11.00	11.40	10.65	10.80	10.75	10.90	768666	83.79	1332	420928	54.76
AKZOINDIA	EQ	18-Aug-2023	2849.25	2849.25	2849.25	2796.35	2830.00	2826.65	2822.24	6820	192.48	2060	3270	47.95
ALANKIT	EQ	18-Aug-2023	10.45	10.50	10.95	10.40	10.95	10.95	10.86	693945	75.37	1057	605770	87.29
ALBERTDAVD	EQ	18-Aug-2023	796.60	790.90	800.00	771.05	773.50	775.05	783.34	11433	89.56	1275	6618	57.89
ALEMBICLTD	EQ	18-Aug-2023	80.45	80.25	81.50	79.50	79.80	79.75	80.37	361320	290.41	3174	138399	38.30
ALICON	EQ	18-Aug-2023	818.80	819.60	854.50	816.50	835.55	837.00	832.49	18715	155.80	2297	9418	50.32
ALKALI	EQ	18-Aug-2023	106.35	104.20	108.70	104.00	108.00	107.85	106.58	25807	27.50	502	12766	49.47
ALKEM	EQ	18-Aug-2023	3789.65	3790.00	3808.95	3694.05	3797.00	3801.30	3756.81	186925	7022.42	18094	58135	31.10
ALKYLAMINE	EQ	18-Aug-2023	2314.15	2329.60	2350.00	2314.00	2342.00	2346.85	2337.92	18227	426.13	4117	8805	48.31
ALLCARGO	EQ	18-Aug-2023	273.55	273.55	277.60	264.00	265.00	265.35	268.19	471175	1263.65	15025	274471	58.25
ALLETEC	SM	18-Aug-2023	118.75	118.50	120.65	117.50	118.00	118.00	119.20	33600	40.05	19	24000	71.43
ALLSEC	EQ	18-Aug-2023	603.50	599.75	605.00	590.05	597.80	598.10	599.89	29084	174.47	7852	10287	35.37
ALMONDZ	EQ	18-Aug-2023	92.85	93.75	94.45	90.15	91.35	91.30	91.92	41775	38.40	933	28820	68.99
ALOKINDS	EQ	18-Aug-2023	16.10	16.30	17.45	16.20	17.00	16.95	17.05	70136133	11954.81	54075	16033343	22.86
ALPA	EQ	18-Aug-2023	69.55	70.55	71.70	68.90	69.70	69.40	69.99	90827	63.57	1336	52953	58.30
ALPHAGEO	EQ	18-Aug-2023	294.40	294.40	297.95	289.15	290.35	291.05	292.51	16739	48.96	2116	7727	46.16
ALPSINDUS	BE	18-Aug-2023	1.80	1.85	1.85	1.75	1.85	1.85	1.79	39157	0.70	63	-	-
AMARAJABAT	EQ	18-Aug-2023	622.30	625.00	630.40	624.00	627.70	627.65	627.85	836536	5252.18	26321	495935	59.28
AMBER	EQ	18-Aug-2023	2837.20	2799.70	2987.20	2789.00	2840.00	2816.10	2869.77	467392	13413.10	45442	92047	19.69
AMBICAAGAR	BE	18-Aug-2023	37.20	37.00	37.50	36.00	37.30	36.70	36.71	25597	9.40	104	-	-
AMBIKCO	EQ	18-Aug-2023	1485.15	1485.15	1498.80	1469.05	1485.00	1483.45	1484.67	13776	204.53	2786	7139	51.82
AMBUJACEM	EQ	18-Aug-2023	446.00	445.95	460.95	439.80	453.00	453.05	451.90	4745941	21447.09	75182	1064643	22.43
AMDIND	BE	18-Aug-2023	57.35	57.00	57.00	54.50	54.50	54.50	54.83	89325	48.98	533	-	-
AMEYA	SM	18-Aug-2023	42.20	43.50	44.30	43.50	44.30	44.30	43.91	24000	10.54	6	24000	100.00
AMIORG	EQ	18-Aug-2023	1283.40	1294.95	1309.00	1273.95	1278.00	1280.05	1284.96	102857	1321.68	10031	61967	60.25
AMJLAND	EQ	18-Aug-2023	29.20	29.45	29.75	28.85	29.05	29.00	29.31	12645	3.71	214	7799	61.68
AMRUTANJAN	EQ	18-Aug-2023	613.15	616.00	617.00	601.10	605.00	604.70	607.73	63678	386.99	5310	40524	63.64
ANANDRATHI	EQ	18-Aug-2023	1406.10	1400.00	1412.40	1350.00	1398.90	1391.95	1385.24	163547	2265.52	12209	100992	61.75
ANANTRAJ	EQ	18-Aug-2023	200.20	201.50	202.35	195.80	195.85	196.85	198.46	697995	1385.22	11731	425228	60.92
ANDHRAPAP	EQ	18-Aug-2023	448.05	451.80	451.80	435.85	438.00	438.05	442.75	179469	794.61	8259	83644	46.61
ANDHRSUGAR	EQ	18-Aug-2023	105.90	106.00	107.10	105.50	105.90	106.00	106.26	232885	247.47	3445	120905	51.92
ANDREWYU	EQ	18-Aug-2023	27.60	27.50	27.95	26.25	26.50	26.55	27.21	824561	224.33	3542	418497	50.75
ANGELONE	EQ	18-Aug-2023	1779.80	1777.05	1778.35	1741.25	1760.00	1761.25	1761.47	262735	4628.00	14728	100623	38.30
ANIKINDS	BE	18-Aug-2023	36.75	36.50	36.95	35.60	36.05	36.55	36.29	11370	4.13	105	-	-
ANLON	SM	18-Aug-2023	270.55	262.00	266.00	251.05	266.00	258.50	258.00	14400	37.15	12	12000	83.33
ANNAPURNA	SM	18-Aug-2023	340.00	342.00	353.00	341.90	353.00	350.30	346.17	98000	339.24	80	70000	71.43
ANSALAPI	BE	18-Aug-2023	8.75	9.15	9.15	8.45	8.70	8.65	8.90	131276	11.69	180	-	-
ANTGRAPHIC	BE	18-Aug-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	72850	0.84	206	-	-
ANUP	EQ	18-Aug-2023	2142.45	2142.45	2173.95	2121.00	2138.15	2137.75	2144.09	16274	348.93	4518	6935	42.61
ANURAS	EQ	18-Aug-2023	941.95	942.15	949.50	937.00	941.00	943.30	942.95	877525	8274.66	7539	787293	89.72
APARINDS	EQ	18-Aug-2023	4715.90	4670.05	4969.75	4551.00	4825.00	4862.70	4709.85	381399	17963.33	47857	133724	35.06
APCL	EQ	18-Aug-2023	192.25	192.70	192.70	186.05	188.00	187.75	189.19	11805	22.33	1841	5102	43.22
APCOTEXIND	EQ	18-Aug-2023	505.10	509.90	542.55	502.30	529.95	528.35	524.13	227812	1194.03	9394	61180	26.86
APEX	EQ	18-Aug-2023	219.05	219.05	220.80	215.00	215.80	215.65	217.10	84754	184.00	3332	48345	57.04
APLAPOLLO	EQ	18-Aug-2023	1559.10	1563.10	1577.80	1543.10	1548.00	1549.75	1554.06	891700	13857.55	31609	586817	65.81
APLLTD	EQ	18-Aug-2023	746.80	744.75	786.45	743.00	783.00	780.70	779.10	705347	5495.36	30542	134054	19.01
APOLLO	EQ	18-Aug-2023	57.70	58.65	58.80	56.30	56.75	56.85	57.43	1403223	805.81	6089	728977	51.95
APOLLOHOSP	EQ	18-Aug-2023	4892.75	4874.95	4895.00	4825.10	4840.00	4848.35	4858.42	336848	16365.50	33539	152499	45.27
APOLLOPIPE	EQ	18-Aug-2023	697.30	704.00	706.75	674.00	690.00	682.95	687.97	77114	530.52	6045	45480	58.98
APOLLOTYRE	EQ	18-Aug-2023	391.70	391.40	396.45	384.60	391.50	391.65	389.98	2682279	10460.30	36374	791102	29.49
APOLSINHOT	BE	18-Aug-2023	1431.05	1438.00	1470.00	1403.25	1445.00	1430.20	1441.36	2304	33.21	111	-	-
APTECHT	EQ	18-Aug-2023	303.10	303.50	308.90	303.25	306.50	306.00	305.94	194526	595.13	8344	75464	38.79
APTUS	EQ	18-Aug-2023	277.10	278.00	284.80	270.00	271.00	271.20	277.24	1682067	4663.38	19347	1305127	77.59
ARCHIDPLY	BE	18-Aug-2023	69.10	70.40	70.95	68.70	70.30	70.30	69.84	8004	5.59	84	-	-
ARCHIES	BE	18-Aug-2023	26.80	26.90	26.90	25.50	25.85	25.85	26.00	34299	8.92	168	-	-
ARENTERP	BE	18-Aug-2023	34.70	34.70	34.70	33.00	34.00	34.00	34.02	349	0.12	11	-	-
ARHAM	SM	18-Aug-2023	106.50	107.00	109.30	105.00	105.00	105.00	106.38	18000	19.15	6	12000	66.67
ARIES	EQ	18-Aug-2023	163.80	163.50	172.00	162.35	167.95	167.70	168.34	98963	166.59	3298	45870	46.35
ARIHANTACA	SM	18-Aug-2023	142.50	143.00	144.75	142.00	142.00	143.35	143.19	6400	9.16	3	6400	100.00
ARIHANTCAP	EQ	18-Aug-2023	53.50	53.90	54.50	53.35	54.40	54.15	53.79	79550	42.79	557	59784	75.15
ARIHANTSUP	EQ	18-Aug-2023	171.05	171.00	172.40	168.60	169.30	169.65	170.46	96815	165.03	1322	25358	26.19
ARISTO	SM	18-Aug-2023	71.35	69.10	72.05	67.60	70.00	70.00	69.50	9600	6.67	6	6400	66.67
ARMANFIN	EQ	18-Aug-2023	2413.65	2409.10	2455.00	2347.20	2370.00	2366.65	2381.88	11688	278.39	3556	5450	46.63
AROGRANITE	EQ	18-Aug-2023	47.85	47.65	48.00	45.80	46.80	46.45	46.63	67822	31.63	644	37358	55.08
ARROWGREEN	BE	18-Aug-2023	325.45	325.45	325.45	309.20	314.00	313.90	311.14	52713	164.01	596	-	-
ARSSINFRA	BE	18-Aug-2023	19.00	19.10	19.90	18.30	18.95	18.75	19.08	5155	0.98	54	-	-
ARTEMISMED	EQ	18-Aug-2023	122.45	122.45	127.35	119.50	120.85	120.15	123.15	183730	226.26	2510	109673	59.69
ARTNIRMAN	BE	18-Aug-2023	51.45	50.45	51.45	50.05	51.00	50.95	50.73	1713	0.87	22	-	-
ARVEE	BE	18-Aug-2023	112.10	112.10	112.10	112.00	112.00	112.00	112.06	105	0.12	4	-	-
ARVIND	EQ	18-Aug-2023	156.10	156.45	159.70	152.95	155.95	155.90	156.27	1907949	2981.56	17254	705345	36.97
ARVINDFASN	EQ	18-Aug-2023	302.75	302.75	307.00	300.50	305.95	304.80	303.47	101402	307.72	6821	45719	45.09
ARVSMART	EQ	18-Aug-2023	355.20	355.00	366.90	355.00	359.00	358.00	359.81	32104	115.51	2069	17607	54.84
ASAHIINDIA	EQ	18-Aug-2023	503.25	502.25	511.60	494.10	497.00	497.25	501.87	97773	490.70	6339	57231	58.53
ASAHISONG	EQ	18-Aug-2023	235.10	233.15	237.00	230.00	233.00	233.00	231.40	8931	20.67	388	7422	83.10
ASAL	EQ	18-Aug-2023	401.50	404.90	417.30	396.00	406.80	407.95	406.67	84775	344.76	6443	28695	33.85
ASALCBR	EQ	18-Aug-2023	427.20	427.85	442.95	420.70	435.90	435.55	433.11	126623	548.42	11255	59415	46.92
ASHAPURMIN	EQ	18-Aug-2023	240.05	238.00	241.05	227.25	228.35	228.70	231.79	765911	1775.29	15941	367775	48.02
ASHIANA	EQ	18-Aug-2023	196.05	196.05	197.35	193.90	197.00	195.15	195.04	430775	840.19	6036	366082	84.98
ASHIMASYN	EQ	18-Aug-2023	13.70	13.90	13.90	13.60	13.60	13.65	13.76	115436	15.89	207	105261	91.19
ASHOKA	EQ	18-Aug-2023	102.15	102.05	102.80	98.50	100.25	100.15	100.28	2974871	2983.32	17931	1290343	43.37
ASHOKAMET	BE	18-Aug-2023	19.40	19.95	20.35	19.80	20.00	19.95	20.04	6507	1.30	61	-	-
ASHOKLEY	EQ	18-Aug-2023	188.90	188.55	189.25	185.05	185.80	186.40	186.62	8893944	16597.60	57373	4540781	51.05
ASIANENE	BE	18-Aug-2023	144.05	141.00	145.00	140.00	141.80	140.65	140.97	27558	38.85	142	-	-
ASIANHOTNR	BE	18-Aug-2023	143.15	143.00	144.85	142.00	144.00	144.05	143.44	1250	1.79	48	-	-
ASIANPAINT	EQ	18-Aug-2023	3183.25	3174.90	3185.50	3155.00	3160.00	3163.55	3168.75	592652	18779.66	59612	317465	53.57
ASIANTILES	EQ	18-Aug-2023	51.25	51.70	56.00	51.70	54.90	54.80	54.44	10064093	5478.98	30424	3461833	34.40
ASMS	BZ	18-Aug-2023	11.45	11.65	11.65	11.25	11.25	11.40	11.42	157975	18.04	381	-	-
ASPINWALL	EQ	18-Aug-2023	228.85	228.45	232.95	225.55	226.00	226.15	227.00	3557	8.07	217	2791	78.46
ASTEC	EQ	18-Aug-2023	1333.65	1340.00	1353.90	1319.20	1326.30	1327.00	1339.57	11954	160.13	2443	5304	44.37
ASTERDM	EQ	18-Aug-2023	304.45	303.35	321.00	302.50	320.40	319.40	312.09	1703005	5314.92	21728	1203680	70.68
ASTRAL	EQ	18-Aug-2023	1991.70	1987.40	1987.40	1920.00	1936.00	1940.10	1943.71	1046930	20349.29	53425	439748	42.00
ASTRAMICRO	EQ	18-Aug-2023	353.50	354.90	356.85	347.10	354.10	352.95	351.25	391106	1373.74	8818	220936	56.49
ASTRAZEN	EQ	18-Aug-2023	4146.60	4170.00	4179.95	4074.65	4098.00	4096.55	4120.68	20817	857.80	4866	8566	41.15
ASTRON	EQ	18-Aug-2023	31.25	31.55	32.30	30.55	30.55	30.60	31.48	157394	49.55	1366	81034	51.48
ATALREAL	EQ	18-Aug-2023	138.30	138.60	141.25	136.55	140.50	139.70	138.67	771886	1070.35	2205	263088	34.08
ATAM	EQ	18-Aug-2023	186.05	189.00	193.00	184.10	192.00	192.20	189.13	12252	23.17	493	8227	67.15
ATFL	EQ	18-Aug-2023	834.10	837.40	837.40	797.00	821.00	815.80	808.01	12868	103.97	974	8702	67.63
ATGL	EQ	18-Aug-2023	633.70	633.00	676.80	632.50	655.00	654.50	659.31	2738493	18055.09	72349	797745	29.13
ATL	BE	18-Aug-2023	37.85	35.95	38.00	35.95	36.15	36.60	36.51	1125456	410.89	5460	-	-
ATLANTA	BE	18-Aug-2023	13.90	13.90	14.00	13.70	13.90	13.85	13.81	17205	2.38	68	-	-
ATUL	EQ	18-Aug-2023	6766.15	6765.00	6814.25	6718.85	6767.00	6764.10	6762.61	21532	1456.13	4264	6043	28.07
ATULAUTO	EQ	18-Aug-2023	385.60	384.00	389.40	372.00	373.40	373.80	377.75	208426	787.34	11020	88771	42.59
AUBANK	EQ	18-Aug-2023	698.40	703.45	719.40	701.40	713.00	711.05	712.21	2034025	14486.50	48090	541364	26.62
AURDIS	SM	18-Aug-2023	232.75	209.50	224.95	209.50	209.50	209.50	210.69	215000	452.99	142	149000	69.30
AURIONPRO	EQ	18-Aug-2023	1047.35	1043.00	1088.00	995.00	1070.00	1038.85	1024.75	24490	250.96	2117	17282	70.57
AUROIMPEX	SM	18-Aug-2023	65.30	65.10	67.50	64.30	67.30	67.20	66.18	35200	23.30	19	32000	90.91
AUROPHARMA	EQ	18-Aug-2023	866.50	866.00	878.00	851.30	856.95	857.80	863.54	1630059	14076.24	46815	515327	31.61
AURUM	EQ	18-Aug-2023	138.10	138.20	138.65	133.50	134.00	134.00	135.51	97087	131.56	1584	73075	75.27
AURUMPP	E1	18-Aug-2023	75.00	75.20	75.50	72.70	73.55	73.50	74.07	2910	2.16	74	2548	87.56
AUSOMENT	EQ	18-Aug-2023	68.95	70.45	81.45	67.95	73.70	74.10	75.24	137146	103.19	1442	55134	40.20
AUTOAXLES	EQ	18-Aug-2023	2169.65	2180.00	2190.00	2136.10	2156.20	2170.90	2163.46	14583	315.50	3345	6701	45.95
AUTOBEES	EQ	18-Aug-2023	156.22	156.22	156.88	155.07	156.42	156.64	156.21	52538	82.07	722	32860	62.55
AUTOIND	EQ	18-Aug-2023	94.30	97.75	100.50	96.00	96.00	96.70	98.17	1009880	991.42	10704	368410	36.48
AVADHSUGAR	EQ	18-Aug-2023	541.05	542.35	544.00	526.25	527.50	528.15	531.38	40487	215.14	2524	22293	55.06
AVALON	EQ	18-Aug-2023	513.80	520.00	534.70	475.25	476.50	478.70	493.13	1093615	5392.89	49852	430981	39.41
AVANTIFEED	EQ	18-Aug-2023	407.05	407.00	408.65	400.50	400.50	401.50	403.44	81249	327.79	4407	46254	56.93
AVG	EQ	18-Aug-2023	249.55	256.05	259.65	251.05	255.50	255.90	253.38	37400	94.76	3734	12123	32.41
AVONMORE	BE	18-Aug-2023	82.60	82.60	83.50	78.50	80.40	80.15	80.99	25181	20.39	256	-	-
AVROIND	EQ	18-Aug-2023	112.55	112.55	114.00	110.25	111.80	112.50	113.04	35667	40.32	468	8946	25.08
AVTNPL	EQ	18-Aug-2023	77.90	77.95	79.70	77.30	79.00	78.60	78.52	216018	169.62	3313	109708	50.79
AWHCL	EQ	18-Aug-2023	319.60	319.25	326.20	318.05	320.15	322.80	321.81	113003	363.65	6139	55841	49.42
AWL	EQ	18-Aug-2023	368.10	368.10	393.55	367.00	382.50	381.95	383.85	5306006	20366.92	74480	1541928	29.06
AXISBANK	EQ	18-Aug-2023	936.55	934.85	945.95	931.05	942.50	943.05	942.07	6648744	62635.99	185265	2507704	37.72
AXISBNKETF	EQ	18-Aug-2023	446.46	445.48	446.46	444.44	446.23	446.09	446.13	256	1.14	28	185	72.27
AXISBPSETF	EQ	18-Aug-2023	11.11	11.45	11.45	11.08	11.12	11.10	11.09	42539	4.72	276	38913	91.48
AXISCADES	BE	18-Aug-2023	576.05	583.95	583.95	550.00	562.80	554.60	560.99	36573	205.17	801	-	-
AXISCETF	EQ	18-Aug-2023	83.67	83.61	83.69	83.25	83.62	83.61	83.55	583	0.49	14	578	99.14
AXISGOLD	EQ	18-Aug-2023	50.01	50.36	50.36	49.82	50.01	49.98	49.96	46569	23.26	1178	38324	82.30
AXISHCETF	EQ	18-Aug-2023	97.46	98.98	98.98	96.50	96.50	96.81	96.91	1606	1.56	47	1595	99.32
AXISILVER	EQ	18-Aug-2023	71.50	71.71	72.40	71.71	72.10	72.06	72.11	35397	25.53	142	29172	82.41
AXISNIFTY	EQ	18-Aug-2023	207.95	214.20	214.20	206.62	207.24	207.42	207.13	3183	6.59	116	2749	86.37
AXISTECETF	EQ	18-Aug-2023	323.62	321.70	321.70	318.31	318.32	319.43	319.69	2358	7.54	101	1508	63.95
AXITA	BE	18-Aug-2023	26.10	26.40	26.40	26.00	26.05	26.10	26.11	197046	51.45	1001	-	-
AXSENSEX	EQ	18-Aug-2023	65.69	67.00	67.00	64.89	65.18	65.18	65.22	3187	2.08	105	1963	61.59
AYMSYNTEX	EQ	18-Aug-2023	65.80	65.80	66.20	63.15	64.05	64.40	64.96	14275	9.27	329	8564	59.99
BAFNAPH	BE	18-Aug-2023	108.15	113.55	113.55	108.25	113.55	113.55	113.49	20523	23.29	90	-	-
BAGFILMS	EQ	18-Aug-2023	6.45	6.50	6.50	5.90	6.05	6.00	6.07	1164746	70.66	1508	680259	58.40
BAHETI	SM	18-Aug-2023	125.20	133.00	133.00	123.55	125.00	126.15	128.19	46500	59.61	30	40500	87.10
BAIDFIN	EQ	18-Aug-2023	38.10	38.15	38.40	37.65	38.25	38.10	38.10	279913	106.64	582	45283	16.18
BAJAJ-AUTO	EQ	18-Aug-2023	4657.85	4649.55	4649.55	4595.30	4610.00	4615.55	4621.30	243546	11254.99	25720	127752	52.45
BAJAJCON	EQ	18-Aug-2023	251.75	253.30	256.60	242.50	243.90	244.05	249.95	969726	2423.79	26397	424932	43.82
BAJAJELEC	EQ	18-Aug-2023	1148.95	1155.00	1162.35	1131.95	1132.50	1133.55	1144.91	45983	526.46	4865	24584	53.46
BAJAJFINSV	EQ	18-Aug-2023	1476.85	1470.00	1478.30	1456.00	1459.35	1460.15	1463.78	1053734	15424.31	74077	529902	50.29
BAJAJHCARE	EQ	18-Aug-2023	315.75	318.20	330.45	313.10	322.00	321.00	324.91	149427	485.50	7951	64173	42.95
BAJAJHIND	EQ	18-Aug-2023	20.65	20.50	20.80	19.75	20.20	20.25	20.23	12490593	2526.43	14140	6949628	55.64
BAJAJHLDNG	EQ	18-Aug-2023	7147.00	7150.45	7215.95	6900.00	6930.00	6943.20	7012.89	44951	3152.36	13723	17679	39.33
BAJFINANCE	EQ	18-Aug-2023	6923.25	6893.50	6915.80	6845.00	6850.00	6862.10	6872.78	745533	51238.87	94823	387837	52.02
BALAJITELE	EQ	18-Aug-2023	60.65	60.45	65.00	59.20	64.50	64.70	63.50	980282	622.45	8128	554062	56.52
BALAMINES	EQ	18-Aug-2023	2038.55	2046.05	2117.95	2002.25	2079.50	2077.75	2074.45	93952	1948.99	11979	31158	33.16
BALAXI	EQ	18-Aug-2023	468.75	478.75	491.95	465.00	465.00	465.75	471.58	1277	6.02	141	831	65.07
BALKRISHNA	EQ	18-Aug-2023	27.15	27.25	27.60	26.75	26.75	26.75	26.97	13506	3.64	158	10804	79.99
BALKRISIND	EQ	18-Aug-2023	2353.25	2350.00	2385.00	2328.10	2378.00	2379.95	2360.03	199171	4700.50	12258	95064	47.73
BALMLAWRIE	EQ	18-Aug-2023	148.10	148.05	148.95	144.95	145.75	145.75	146.46	380503	557.27	4734	209941	55.17
BALPHARMA	EQ	18-Aug-2023	90.15	90.50	93.20	90.00	90.35	92.45	91.63	35435	32.47	908	20487	57.82
BALRAMCHIN	EQ	18-Aug-2023	394.60	394.00	396.10	383.40	383.50	385.00	388.13	1420291	5512.60	18926	501215	35.29
BANARBEADS	EQ	18-Aug-2023	84.60	84.95	85.15	84.00	84.00	84.00	84.31	6909	5.83	94	5057	73.19
BANARISUG	EQ	18-Aug-2023	2700.25	2708.45	2740.45	2700.00	2700.00	2702.00	2711.92	1070	29.02	194	548	51.21
BANCOINDIA	EQ	18-Aug-2023	481.40	479.95	488.15	470.00	483.00	481.40	480.78	292561	1406.57	6494	161866	55.33
BANDHANBNK	EQ	18-Aug-2023	229.55	229.55	233.70	228.55	229.00	229.45	231.26	14518002	33574.33	85249	4987797	34.36
BANG	EQ	18-Aug-2023	44.75	45.95	45.95	44.20	44.85	44.65	44.82	17765	7.96	295	8587	48.34
BANKA	EQ	18-Aug-2023	68.70	69.30	69.30	67.50	68.50	68.35	68.22	23387	15.96	662	5080	21.72
BANKBARODA	EQ	18-Aug-2023	189.90	189.70	192.65	189.00	191.35	191.70	191.39	15291405	29265.72	82868	4633242	30.30
BANKBEES	EQ	18-Aug-2023	446.98	446.98	447.63	444.90	446.20	446.49	446.74	2115634	9451.29	6414	1948178	92.08
BANKETF	EQ	18-Aug-2023	439.18	439.30	440.15	438.30	440.15	440.11	439.38	10324	45.36	25	10110	97.93
BANKINDIA	EQ	18-Aug-2023	89.35	89.20	91.90	88.40	90.75	91.25	90.59	22087157	20007.78	44386	8465263	38.33
BANSWRAS	EQ	18-Aug-2023	152.85	153.95	155.45	152.00	152.05	153.00	153.12	41734	63.90	1430	22716	54.43
BARBEQUE	EQ	18-Aug-2023	665.95	664.45	699.00	661.00	687.00	687.60	688.64	358047	2465.64	12186	77482	21.64
BASF	EQ	18-Aug-2023	2501.65	2501.65	2537.30	2501.65	2535.00	2528.00	2524.38	6245	157.65	1992	3050	48.84
BASML	EQ	18-Aug-2023	46.85	46.85	47.80	44.55	45.70	46.80	46.39	222127	103.04	1784	100127	45.08
BATAINDIA	EQ	18-Aug-2023	1733.55	1745.95	1768.00	1697.25	1724.00	1723.05	1732.89	1104396	19138.01	48632	147822	13.38
BAYERCROP	EQ	18-Aug-2023	4818.35	4824.90	4850.00	4702.55	4750.00	4733.90	4771.45	14985	715.00	3636	8862	59.14
BBETF0432	EQ	18-Aug-2023	1077.74	1077.98	1077.99	1075.00	1075.01	1076.55	1076.81	3321	35.76	56	2388	71.91
BBL	EQ	18-Aug-2023	3795.25	3800.00	3811.45	3739.95	3769.00	3767.55	3779.11	7291	275.53	2077	3964	54.37
BBOX	EQ	18-Aug-2023	213.25	214.95	216.85	208.20	213.05	212.45	212.12	152511	323.50	6213	63535	41.66
BBTC	EQ	18-Aug-2023	1013.55	1010.00	1013.85	985.05	988.75	991.05	1002.02	59324	594.44	10922	19048	32.11
BBTCL	EQ	18-Aug-2023	231.50	235.25	235.25	226.05	229.20	230.40	230.05	7096	16.32	972	5364	75.59
BCG	EQ	18-Aug-2023	26.45	26.15	26.15	25.25	25.40	25.40	25.55	14731913	3764.15	19440	8811916	59.82
BCLIND	EQ	18-Aug-2023	457.15	456.90	467.00	450.05	455.55	457.30	457.59	91269	417.64	4965	48831	53.50
BDL	EQ	18-Aug-2023	1133.55	1134.00	1138.75	1104.05	1110.55	1108.45	1113.23	305749	3403.68	17125	147105	48.11
BECTORFOOD	EQ	18-Aug-2023	1093.45	1093.45	1120.80	1065.15	1077.95	1074.95	1086.12	124602	1353.33	12937	63012	50.57
BEDMUTHA	EQ	18-Aug-2023	68.85	68.90	71.60	67.60	69.35	68.95	68.49	13766	9.43	293	8314	60.40
BEL	EQ	18-Aug-2023	128.70	128.25	129.60	126.75	126.80	127.15	128.09	8997702	11525.45	45034	5156050	57.30
BEML	EQ	18-Aug-2023	2041.55	2041.00	2041.00	1989.05	2022.95	2027.20	2018.00	321678	6491.45	24033	122859	38.19
BEPL	EQ	18-Aug-2023	87.50	87.50	88.30	85.40	86.10	85.85	86.29	355208	306.50	5466	206820	58.23
BERGEPAINT	EQ	18-Aug-2023	705.05	706.00	709.80	698.10	704.65	705.25	704.44	756395	5328.34	20548	293214	38.76
BETA	SM	18-Aug-2023	914.15	935.00	995.00	935.00	980.15	987.85	974.99	24800	241.80	119	15800	63.71
BEWLTD	SM	18-Aug-2023	1370.50	1380.00	1380.00	1330.00	1373.00	1358.35	1350.86	3500	47.28	14	3500	100.00
BFINVEST	EQ	18-Aug-2023	494.80	492.00	508.90	455.15	460.90	463.25	489.52	1411668	6910.44	43837	194200	13.76
BFUTILITIE	EQ	18-Aug-2023	572.10	589.00	625.00	575.60	593.00	592.35	602.73	3711804	22372.29	66407	935121	25.19
BGRENERGY	EQ	18-Aug-2023	60.10	61.40	64.75	60.50	64.25	63.95	63.30	1321575	836.60	9531	452357	34.23
BHAGCHEM	EQ	18-Aug-2023	1202.90	1220.00	1220.00	1183.10	1200.00	1198.70	1198.56	8384	100.49	510	7091	84.58
BHAGERIA	EQ	18-Aug-2023	143.45	142.85	156.40	142.85	154.00	154.90	151.75	87795	133.23	2703	47862	54.52
BHAGYANGR	EQ	18-Aug-2023	65.80	65.95	69.60	65.00	66.80	67.30	67.53	81372	54.95	1577	41531	51.04
BHANDARI	EQ	18-Aug-2023	5.15	5.20	5.25	5.15	5.25	5.20	5.19	492446	25.55	1534	374075	75.96
BHARATFORG	EQ	18-Aug-2023	956.20	956.80	974.05	950.30	968.50	970.75	961.89	1561756	15022.31	35399	933009	59.74
BHARATGEAR	EQ	18-Aug-2023	121.20	120.90	122.00	119.15	121.50	121.60	120.75	54294	65.56	987	39124	72.06
BHARATRAS	EQ	18-Aug-2023	8853.00	8897.50	8927.95	8801.10	8803.05	8831.20	8872.84	440	39.04	265	241	54.77
BHARATWIRE	EQ	18-Aug-2023	209.80	211.80	211.80	206.10	207.50	208.30	208.87	229293	478.93	5562	90166	39.32
BHARTIARTL	EQ	18-Aug-2023	856.70	856.70	862.00	852.25	855.40	856.25	856.74	4929835	42236.05	122192	3604900	73.12
BHEL	EQ	18-Aug-2023	99.90	100.10	100.35	97.75	97.90	98.00	98.71	12953826	12786.17	38343	3904071	30.14
BIGBLOC	EQ	18-Aug-2023	140.60	144.60	149.60	139.05	141.20	140.80	142.19	63490	90.28	1884	21577	33.98
BIKAJI	EQ	18-Aug-2023	476.25	476.00	485.80	475.00	477.00	478.70	481.12	1018027	4897.96	14673	887958	87.22
BIL	BE	18-Aug-2023	195.25	196.00	199.75	195.00	199.70	196.50	197.63	1676	3.31	43	-	-
BIOCON	EQ	18-Aug-2023	255.85	255.25	260.90	255.25	258.15	258.20	258.51	4142938	10709.98	56089	1956618	47.23
BIOFILCHEM	EQ	18-Aug-2023	45.30	45.45	46.00	44.90	45.80	45.65	45.39	21021	9.54	383	14559	69.26
BIRET	RR	18-Aug-2023	250.45	257.00	259.88	249.10	258.75	257.52	255.38	1048997	2678.91	7548	982608	93.67
BIRLACABLE	EQ	18-Aug-2023	230.65	231.85	242.00	230.00	230.60	231.40	235.44	356279	838.81	7298	143497	40.28
BIRLACORPN	EQ	18-Aug-2023	1089.75	1089.75	1094.95	1080.00	1090.00	1090.95	1089.29	66710	726.66	10356	33082	49.59
BIRLAMONEY	EQ	18-Aug-2023	61.75	61.75	62.70	60.70	61.35	60.95	61.13	63935	39.08	877	47219	73.85
BIRLATYRE	BE	18-Aug-2023	4.35	4.35	4.55	4.30	4.55	4.55	4.51	451285	20.34	460	-	-
BKMINDST	BZ	18-Aug-2023	0.70	0.75	0.75	0.70	0.70	0.70	0.72	102719	0.74	38	-	-
BLAL	EQ	18-Aug-2023	169.60	176.00	194.80	172.80	186.00	186.80	184.55	2576555	4755.15	31589	822883	31.94
BLBLIMITED	EQ	18-Aug-2023	20.15	20.35	20.50	19.80	19.85	19.90	20.18	48903	9.87	374	34935	71.44
BLISSGVS	EQ	18-Aug-2023	91.35	91.95	96.80	91.55	93.25	93.40	94.01	492625	463.12	5762	161287	32.74
BLKASHYAP	EQ	18-Aug-2023	49.20	49.40	52.30	48.45	48.60	49.00	50.18	1930937	968.91	7422	903751	46.80
BLS	EQ	18-Aug-2023	254.50	255.40	261.00	253.90	258.85	259.35	258.44	4665004	12056.20	148197	1446504	31.01
BLUEDART	EQ	18-Aug-2023	6375.10	6375.10	6468.50	6360.10	6426.10	6441.65	6435.67	26349	1695.73	4211	20459	77.65
BLUESTARCO	EQ	18-Aug-2023	744.35	742.35	754.25	740.55	747.25	747.65	748.06	75137	562.07	7128	48425	64.45
BMETRICS	SM	18-Aug-2023	185.00	185.00	185.00	178.00	185.00	185.00	180.80	4000	7.23	9	4000	100.00
BODALCHEM	EQ	18-Aug-2023	71.25	71.50	71.50	70.00	70.15	70.30	70.70	202899	143.45	2341	128511	63.34
BOMDYEING	EQ	18-Aug-2023	130.60	130.15	131.05	125.55	125.60	126.45	127.50	3374364	4302.33	17074	1047577	31.05
BOROLTD	EQ	18-Aug-2023	430.35	430.00	434.30	422.15	424.20	425.55	428.00	72474	310.19	10435	31094	42.90
BORORENEW	EQ	18-Aug-2023	460.20	460.20	463.00	457.00	457.70	459.00	460.30	114220	525.76	7798	55125	48.26
BOSCHLTD	EQ	18-Aug-2023	18210.15	18170.05	18310.00	18120.35	18154.70	18288.10	18273.04	18326	3348.72	4188	13160	71.81
BPCL	EQ	18-Aug-2023	356.95	356.95	358.35	352.05	352.05	352.90	354.41	2388652	8465.65	50871	1248951	52.29
BPL	EQ	18-Aug-2023	66.55	66.85	66.95	63.00	63.55	63.40	64.67	224797	145.38	2428	138494	61.61
BRIGADE	EQ	18-Aug-2023	584.20	584.85	591.80	578.10	580.05	583.65	585.00	101926	596.26	8518	53821	52.80
BRIGHT	SM	18-Aug-2023	4.80	4.80	4.85	4.75	4.85	4.85	4.81	60000	2.89	15	54000	90.00
BRITANNIA	EQ	18-Aug-2023	4501.60	4499.00	4554.80	4461.00	4535.00	4535.05	4519.19	423415	19134.94	42100	242253	57.21
BRITANNIA	N3	18-Aug-2023	28.60	28.60	28.90	28.43	28.60	28.59	28.66	4373	1.25	82	4252	97.23
BRNL	EQ	18-Aug-2023	31.70	32.45	32.45	31.25	31.30	31.50	31.76	33142	10.53	361	22919	69.15
BSE	EQ	18-Aug-2023	861.45	861.45	872.00	847.95	863.05	864.00	862.02	1101997	9499.45	26091	361741	32.83
BSHSL	BE	18-Aug-2023	252.25	254.00	255.95	249.50	252.95	251.45	251.82	16357	41.19	582	-	-
BSL	BE	18-Aug-2023	164.45	161.25	166.95	161.25	164.95	163.90	163.18	3037	4.96	66	-	-
BSLGOLDETF	EQ	18-Aug-2023	52.53	52.91	52.91	52.38	52.38	52.49	52.47	21890	11.48	170	15338	70.07
BSLNIFTY	EQ	18-Aug-2023	21.98	22.23	22.23	21.66	21.95	21.90	21.82	2389253	521.37	1966	2082897	87.18
BSLSENETFG	EQ	18-Aug-2023	63.70	63.55	63.67	63.28	63.50	63.55	63.47	592	0.38	66	577	97.47
BSOFT	EQ	18-Aug-2023	470.10	470.10	470.15	448.25	453.30	453.55	456.45	2847473	12997.22	39743	1018138	35.76
BTML	BE	18-Aug-2023	140.00	144.00	146.80	134.50	145.00	141.30	141.14	5938	8.38	54	-	-
BURNPUR	EQ	18-Aug-2023	4.70	4.70	4.75	4.60	4.70	4.60	4.64	172144	7.99	401	93656	54.41
BUTTERFLY	EQ	18-Aug-2023	1173.25	1180.90	1183.00	1167.05	1167.05	1169.40	1173.51	2602	30.53	794	1139	43.77
BVCL	BE	18-Aug-2023	37.75	37.95	38.50	37.20	37.90	37.65	37.98	15946	6.06	97	-	-
BYKE	EQ	18-Aug-2023	35.90	36.60	36.60	34.90	35.55	35.35	35.43	68667	24.33	1115	46628	67.90
CALSOFT	EQ	18-Aug-2023	14.35	14.75	14.75	14.00	14.10	14.10	14.11	20083	2.83	172	16413	81.73
CAMLINFINE	EQ	18-Aug-2023	155.05	155.95	156.00	153.55	155.55	155.20	154.72	348537	539.26	5160	225635	64.74
CAMPUS	EQ	18-Aug-2023	293.60	294.70	310.95	290.55	306.00	306.25	304.68	5737994	17482.77	81939	2446400	42.64
CAMS	EQ	18-Aug-2023	2536.40	2536.00	2545.20	2506.55	2538.10	2538.55	2527.78	111154	2809.73	23656	69498	62.52
CANBK	EQ	18-Aug-2023	329.85	328.95	333.40	327.30	327.85	328.25	330.15	6144696	20287.02	52913	1928796	31.39
CANFINHOME	EQ	18-Aug-2023	735.35	737.35	737.95	722.30	725.00	726.55	728.96	476526	3473.67	13296	116531	24.45
CANTABIL	EQ	18-Aug-2023	1043.80	1044.35	1056.95	1023.20	1040.00	1032.85	1044.96	15515	162.13	1258	5680	36.61
CAPACITE	EQ	18-Aug-2023	208.45	208.45	213.00	206.10	207.90	207.35	209.14	410437	858.38	9032	179495	43.73
CAPLIPOINT	EQ	18-Aug-2023	1049.25	1052.90	1069.90	1030.85	1058.00	1057.10	1056.48	286091	3022.50	19094	89135	31.16
CAPTRUST	EQ	18-Aug-2023	101.25	102.50	105.00	98.15	99.20	100.10	102.05	15068	15.38	361	10804	71.70
CARBORUNIV	EQ	18-Aug-2023	1063.90	1067.90	1104.00	1067.90	1088.05	1089.50	1089.45	598609	6521.55	35333	466360	77.91
CAREERP	BE	18-Aug-2023	211.40	207.00	215.00	207.00	210.05	210.25	211.55	16232	34.34	259	-	-
CARERATING	EQ	18-Aug-2023	747.45	752.95	768.55	751.40	760.00	759.75	759.69	62027	471.21	5815	35754	57.64
CARTRADE	EQ	18-Aug-2023	496.15	499.25	504.45	491.15	494.00	495.05	497.89	124690	620.82	8110	58547	46.95
CARYSIL	EQ	18-Aug-2023	636.00	635.00	637.90	618.05	622.00	621.40	626.41	68695	430.32	5954	37970	55.27
CASTROLIND	EQ	18-Aug-2023	144.10	144.55	148.00	144.35	146.30	146.55	146.51	1724238	2526.16	13451	644515	37.38
CCHHL	EQ	18-Aug-2023	7.90	8.05	8.05	7.75	7.90	7.90	7.90	139193	10.99	353	102954	73.96
CCL	EQ	18-Aug-2023	615.65	615.65	619.50	604.50	605.85	606.05	610.92	68884	420.82	6822	33944	49.28
CDSL	EQ	18-Aug-2023	1158.80	1158.00	1163.50	1143.00	1145.00	1145.45	1149.62	343436	3948.19	25952	192429	56.03
CEATLTD	EQ	18-Aug-2023	2347.45	2365.00	2365.00	2286.30	2291.05	2292.50	2308.46	79182	1827.89	8935	31822	40.19
CELEBRITY	EQ	18-Aug-2023	13.90	14.15	16.05	13.80	15.45	15.50	15.35	1292410	198.36	2816	775305	59.99
CELLPOINT	SM	18-Aug-2023	50.90	51.00	51.70	50.40	51.35	51.10	51.07	31200	15.93	25	25200	80.77
CENTENKA	EQ	18-Aug-2023	411.70	414.95	423.70	411.05	416.00	414.50	415.72	32370	134.57	3728	19350	59.78
CENTEXT	EQ	18-Aug-2023	11.15	11.15	11.30	9.50	10.70	10.65	10.79	325125	35.09	1073	189832	58.39
CENTRALBK	EQ	18-Aug-2023	34.55	34.50	36.35	34.40	35.05	35.10	35.51	36066348	12805.76	39088	8826027	24.47
CENTRUM	EQ	18-Aug-2023	24.75	24.75	25.10	24.55	24.70	24.60	24.79	250270	62.03	1073	127418	50.91
CENTUM	EQ	18-Aug-2023	1412.65	1412.00	1432.00	1384.35	1409.90	1401.05	1407.27	21728	305.77	5293	10728	49.37
CENTURYPLY	EQ	18-Aug-2023	616.80	619.80	620.00	608.35	617.00	617.65	614.86	49065	301.68	4900	27393	55.83
CENTURYTEX	EQ	18-Aug-2023	1018.60	1018.60	1022.40	992.10	999.00	1000.10	1006.88	77259	777.91	5503	44688	57.84
CERA	EQ	18-Aug-2023	8285.20	8310.00	8498.55	8240.10	8498.55	8444.70	8372.95	11654	975.78	5273	5925	50.84
CESC	EQ	18-Aug-2023	77.55	77.60	78.20	76.85	77.20	77.25	77.52	1654869	1282.87	8331	851989	51.48
CGCL	EQ	18-Aug-2023	765.75	766.00	769.95	741.95	745.00	746.50	752.77	141281	1063.53	4777	37212	26.34
CGPOWER	EQ	18-Aug-2023	412.40	414.50	432.00	414.00	430.80	429.65	426.81	3336542	14240.73	61060	1486252	44.54
CHALET	EQ	18-Aug-2023	482.20	483.35	494.00	483.00	487.50	490.45	487.73	104303	508.72	8461	53359	51.16
CHAMBLFERT	EQ	18-Aug-2023	263.70	263.70	265.15	258.15	261.40	260.20	260.48	2520259	6564.84	13833	1658111	65.79
CHEMBOND	EQ	18-Aug-2023	404.05	405.20	405.20	395.20	397.40	397.30	401.10	24113	96.72	2704	11611	48.15
CHEMCON	EQ	18-Aug-2023	251.80	251.80	253.85	251.00	252.10	252.55	252.49	31905	80.56	2213	18922	59.31
CHEMFAB	EQ	18-Aug-2023	336.35	338.70	340.40	332.00	338.00	337.00	337.26	33407	112.67	2485	15116	45.25
CHEMPLASTS	EQ	18-Aug-2023	443.10	444.00	459.90	441.00	451.75	452.90	451.04	196414	885.90	9348	123893	63.08
CHENNPETRO	EQ	18-Aug-2023	360.55	360.55	360.55	353.05	353.25	354.60	355.65	513461	1826.14	12176	271281	52.83
CHEVIOT	EQ	18-Aug-2023	1215.95	1213.05	1250.90	1196.95	1216.80	1207.65	1217.67	5017	61.09	997	1928	38.43
CHOICEIN	EQ	18-Aug-2023	363.25	363.05	366.45	362.15	363.95	364.55	364.12	818459	2980.14	7049	29929	3.66
CHOLAFIN	EQ	18-Aug-2023	1020.80	1018.90	1020.00	997.25	1014.70	1016.95	1009.62	2064231	20840.91	62484	1189498	57.62
CHOLAFIN	N6	18-Aug-2023	993.00	993.50	993.50	989.00	990.00	990.00	989.69	721	7.14	17	721	100.00
CHOLAFIN	N7	18-Aug-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
CHOLAFIN	NA	18-Aug-2023	996.01	998.00	1000.00	998.00	999.95	999.95	999.99	1259	12.59	9	1259	100.00
CHOLAHLDNG	EQ	18-Aug-2023	916.80	919.00	921.65	891.50	891.50	902.30	905.03	63580	575.42	7415	33344	52.44
CIEINDIA	EQ	18-Aug-2023	480.20	480.00	485.10	479.75	481.70	483.25	482.86	277223	1338.60	21023	167774	60.52
CIGNITITEC	EQ	18-Aug-2023	770.55	770.20	778.35	766.40	768.90	770.20	772.12	41616	321.32	3085	22535	54.15
CINELINE	EQ	18-Aug-2023	107.60	112.10	118.60	109.20	111.65	111.40	113.91	354412	403.71	5248	146617	41.37
CINEVISTA	EQ	18-Aug-2023	15.00	14.75	15.20	14.60	14.90	14.80	14.87	36310	5.40	488	25570	70.42
CIPLA	EQ	18-Aug-2023	1241.00	1239.00	1257.00	1231.00	1231.00	1236.40	1243.72	1292509	16075.16	68975	533727	41.29
CLEAN	EQ	18-Aug-2023	1384.40	1384.00	1393.80	1371.00	1375.00	1375.20	1378.89	114919	1584.60	9943	64305	55.96
CLEDUCATE	EQ	18-Aug-2023	77.95	78.75	78.75	76.20	77.05	77.05	77.18	91215	70.40	823	52796	57.88
CLOUD	SM	18-Aug-2023	175.90	176.85	181.50	169.80	173.00	172.05	173.49	173000	300.14	165	126000	72.83
CLSEL	EQ	18-Aug-2023	208.35	211.10	219.70	210.10	216.15	216.40	216.39	1013656	2193.47	20866	360152	35.53
CMNL	SM	18-Aug-2023	56.30	57.55	58.50	55.00	56.60	56.30	56.40	192000	108.29	63	138000	71.88
CMRSL	SM	18-Aug-2023	138.50	144.80	145.40	140.00	145.40	145.40	144.13	7200	10.38	9	6400	88.89
CMSINFO	EQ	18-Aug-2023	354.30	354.30	359.70	346.00	349.90	351.05	354.97	903324	3206.53	26443	567773	62.85
COALINDIA	EQ	18-Aug-2023	232.30	228.50	228.95	227.00	227.05	227.45	227.78	6904019	15726.00	69825	4111866	59.56
COASTCORP	EQ	18-Aug-2023	238.85	241.30	257.00	238.15	254.05	254.05	248.77	24202	60.21	1903	14752	60.95
COCHINSHIP	EQ	18-Aug-2023	875.70	882.00	923.00	835.70	842.70	843.45	870.10	13847921	120490.93	258545	1159219	8.37
COFFEEDAY	EQ	18-Aug-2023	45.65	46.85	48.40	43.00	43.30	43.65	46.12	23397143	10791.32	49010	6457330	27.60
COFORGE	EQ	18-Aug-2023	5005.20	5000.00	5028.65	4896.05	4931.00	4920.15	4943.84	453257	22408.29	37542	233872	51.60
COLPAL	EQ	18-Aug-2023	2005.80	2003.00	2015.00	1986.65	1990.00	1996.60	2002.23	496922	9949.54	21087	297607	59.89
COMPINFO	EQ	18-Aug-2023	13.00	13.05	13.35	12.95	13.10	13.00	13.17	289007	38.06	799	180220	62.36
COMPUSOFT	EQ	18-Aug-2023	20.65	20.50	20.95	20.35	20.60	20.50	20.59	52871	10.89	500	35758	67.63
CONCOR	EQ	18-Aug-2023	661.05	658.95	663.40	652.00	653.50	654.75	657.23	1328417	8730.70	20289	961536	72.38
CONCORDBIO	EQ	18-Aug-2023	741.00	900.05	987.70	900.05	943.50	942.80	924.96	24249334	224297.41	559976	11181076	46.11
CONFIPET	EQ	18-Aug-2023	75.80	76.50	81.75	76.10	78.90	79.00	79.57	5536162	4405.24	20733	2628638	47.48
CONSOFINVT	BE	18-Aug-2023	131.00	134.00	134.00	125.25	129.90	128.95	128.52	7283	9.36	131	-	-
CONSUMBEES	EQ	18-Aug-2023	90.34	93.05	93.05	89.67	90.19	90.34	90.36	89527	80.89	467	78521	87.71
CONTI	SM	18-Aug-2023	29.80	28.35	29.50	28.35	29.50	29.50	28.93	33330	9.64	10	16665	50.00
CONTROLPR	EQ	18-Aug-2023	769.70	747.95	759.85	724.10	732.55	732.40	737.45	94054	693.60	10776	36151	38.44
COOLCAPS	SM	18-Aug-2023	510.50	535.00	561.55	515.00	560.00	552.70	539.59	15500	83.64	58	13750	88.71
CORALFINAC	EQ	18-Aug-2023	37.65	37.80	38.50	37.55	37.55	37.65	37.99	39982	15.19	399	30368	75.95
CORDSCABLE	BE	18-Aug-2023	92.30	92.75	93.50	91.00	92.00	92.20	92.03	23297	21.44	220	-	-
COROMANDEL	EQ	18-Aug-2023	1069.90	1069.45	1080.00	1060.80	1070.00	1069.95	1069.75	299417	3203.00	11211	189550	63.31
COSMOFIRST	EQ	18-Aug-2023	641.00	648.00	648.00	613.00	622.90	624.45	630.70	67292	424.41	4024	48401	71.93
COUNCODOS	EQ	18-Aug-2023	4.25	4.30	4.35	4.10	4.20	4.15	4.19	99041	4.15	129	65237	65.87
CPSEETF	EQ	18-Aug-2023	47.46	48.49	48.49	46.88	46.90	47.02	47.14	707263	333.42	3831	582732	82.39
CRAFTSMAN	EQ	18-Aug-2023	4899.35	4915.00	4979.95	4772.20	4789.00	4805.70	4866.84	41659	2027.48	11406	25614	61.48
CRAYONS	SM	18-Aug-2023	149.00	149.50	150.00	148.00	148.10	148.35	148.77	38000	56.53	14	36000	94.74
CREATIVE	EQ	18-Aug-2023	608.80	615.45	627.00	590.00	592.00	598.70	606.05	81485	493.84	6895	37580	46.12
CREDITACC	EQ	18-Aug-2023	1404.90	1405.00	1413.45	1365.55	1365.55	1368.45	1378.53	98849	1362.66	13415	57738	58.41
CREDITACC	N1	18-Aug-2023	1000.10	1000.15	1000.20	1000.15	1000.20	1000.20	1000.17	30	0.30	2	30	100.00
CREDITACC	N3	18-Aug-2023	1008.17	1009.00	1009.00	1003.00	1008.00	1008.00	1003.77	111	1.11	5	111	100.00
CREST	EQ	18-Aug-2023	232.05	233.00	246.00	223.05	244.00	241.50	234.80	106843	250.87	10669	39258	36.74
CRISIL	EQ	18-Aug-2023	3871.50	3875.40	3890.75	3805.00	3816.00	3815.75	3828.09	12274	469.86	3825	5363	43.69
CROMPTON	EQ	18-Aug-2023	290.45	290.45	292.45	287.00	290.45	290.80	290.27	2071758	6013.71	21293	1350542	65.19
CSBBANK	EQ	18-Aug-2023	302.25	301.25	329.20	301.25	315.90	315.70	321.60	4643829	14934.33	64739	543989	11.71
CSLFINANCE	EQ	18-Aug-2023	327.00	329.90	329.90	315.60	319.80	320.30	321.51	41996	135.02	3787	22919	54.57
CTE	BE	18-Aug-2023	56.20	55.95	56.00	54.50	55.00	54.75	55.16	21022	11.59	117	-	-
CUB	EQ	18-Aug-2023	122.60	122.90	123.25	121.10	121.75	121.85	122.05	2802190	3420.10	15331	1571784	56.09
CUBEXTUB	BE	18-Aug-2023	38.45	38.45	39.00	37.05	38.50	38.20	37.92	5583	2.12	79	-	-
CUMMINSIND	EQ	18-Aug-2023	1743.80	1743.20	1749.05	1722.30	1732.00	1731.00	1735.62	642655	11154.04	33705	422960	65.81
CUPID	EQ	18-Aug-2023	323.75	325.90	329.30	315.10	321.10	320.35	320.94	112201	360.10	5471	40711	36.28
CYBERMEDIA	EQ	18-Aug-2023	17.00	17.00	17.25	16.20	16.95	16.85	16.82	39873	6.71	259	22941	57.54
CYBERTECH	BE	18-Aug-2023	123.70	125.95	126.95	121.15	122.20	123.40	123.64	18044	22.31	276	-	-
CYIENT	EQ	18-Aug-2023	1546.25	1535.00	1559.00	1505.00	1538.90	1541.90	1535.44	341910	5249.81	22077	193128	56.49
CYIENTDLM	EQ	18-Aug-2023	507.90	514.90	518.00	505.00	518.00	515.40	512.34	335915	1721.04	10812	214105	63.74
DAAWAT	EQ	18-Aug-2023	172.75	173.45	176.05	170.50	173.00	172.95	172.56	534434	922.22	7220	257847	48.25
DABUR	EQ	18-Aug-2023	561.20	560.90	567.95	558.30	564.90	565.50	564.49	1108955	6259.98	40483	705377	63.61
DALBHARAT	EQ	18-Aug-2023	1904.10	1909.90	1911.90	1873.30	1898.00	1897.95	1896.18	79365	1504.90	7969	20685	26.06
DALMIASUG	EQ	18-Aug-2023	352.10	352.00	353.55	347.00	349.05	351.00	350.05	49003	171.53	3265	27125	55.35
DAMODARIND	EQ	18-Aug-2023	45.05	45.35	47.20	44.40	44.90	45.45	45.67	22824	10.42	488	13222	57.93
DANGEE	EQ	18-Aug-2023	12.80	13.05	13.05	12.85	12.95	12.95	12.92	117981	15.24	167	114962	97.44
DATAMATICS	EQ	18-Aug-2023	552.95	553.95	555.60	537.00	544.75	545.60	544.88	97966	533.80	10820	51407	52.47
DATAPATTNS	EQ	18-Aug-2023	2228.30	2239.90	2248.65	2140.30	2160.00	2158.55	2182.95	178334	3892.94	19373	83967	47.08
DBCORP	EQ	18-Aug-2023	246.85	248.70	250.90	242.35	249.00	249.45	247.90	217139	538.28	9602	149351	68.78
DBL	EQ	18-Aug-2023	307.75	307.00	309.90	298.85	300.20	300.60	303.31	550476	1669.63	12395	222935	40.50
DBOL	EQ	18-Aug-2023	158.65	158.65	160.50	155.10	157.00	156.20	156.77	96197	150.81	3044	50555	52.55
DBREALTY	EQ	18-Aug-2023	134.45	133.00	141.90	132.00	137.60	136.40	136.23	11708974	15951.60	32394	5650273	48.26
DBSTOCKBRO	EQ	18-Aug-2023	30.40	30.70	32.45	30.00	31.20	31.50	31.47	62010	19.52	676	29966	48.32
DCAL	EQ	18-Aug-2023	153.90	154.55	156.75	148.10	151.00	151.70	152.18	633342	963.81	10720	208043	32.85
DCBBANK	EQ	18-Aug-2023	113.65	113.50	114.60	111.80	112.00	112.15	112.74	1151152	1297.85	11751	697796	60.62
DCI	BE	18-Aug-2023	155.55	158.95	159.00	150.00	155.50	155.50	150.56	11733	17.67	78	-	-
DCM	EQ	18-Aug-2023	73.05	73.05	74.90	70.55	70.90	71.60	72.92	61682	44.98	1086	34754	56.34
DCMFINSERV	BE	18-Aug-2023	4.30	4.30	4.45	4.20	4.25	4.35	4.30	7424	0.32	35	-	-
DCMNVL	EQ	18-Aug-2023	144.70	144.70	146.60	142.00	142.80	142.75	144.17	15570	22.45	441	10806	69.40
DCMSHRIRAM	EQ	18-Aug-2023	902.90	894.00	915.85	890.00	904.20	909.15	903.37	42531	384.21	5223	19886	46.76
DCMSRIND	EQ	18-Aug-2023	138.85	138.80	138.80	134.65	135.70	135.90	136.27	259784	354.02	2406	173953	66.96
DCW	EQ	18-Aug-2023	49.30	49.25	50.20	48.60	49.55	49.45	49.37	2017995	996.22	7600	924823	45.83
DCXINDIA	EQ	18-Aug-2023	280.20	280.90	285.90	275.95	284.65	283.85	280.95	595143	1672.03	14792	257535	43.27
DECCANCE	EQ	18-Aug-2023	522.05	522.15	525.35	512.95	514.40	514.40	516.23	16810	86.78	1421	10552	62.77
DEEPAKFERT	EQ	18-Aug-2023	550.50	553.60	554.15	540.50	543.75	543.65	546.28	244943	1338.07	9818	112570	45.96
DEEPAKNTR	EQ	18-Aug-2023	1999.25	1998.25	2005.20	1962.00	1995.00	1994.95	1982.68	394479	7821.24	27947	184102	46.67
DEEPENR	BE	18-Aug-2023	118.95	115.20	123.40	115.20	121.00	120.25	118.85	6560	7.80	70	-	-
DEEPINDS	EQ	18-Aug-2023	258.50	258.80	274.40	256.00	268.00	268.55	265.13	334172	885.98	13422	114928	34.39
DELHIVERY	EQ	18-Aug-2023	423.35	423.00	423.90	417.10	418.00	419.90	419.70	1135734	4766.71	24668	773632	68.12
DELPHIFX	EQ	18-Aug-2023	382.70	385.30	388.00	376.15	380.00	380.45	382.94	3912	14.98	708	985	25.18
DELTACORP	EQ	18-Aug-2023	182.50	182.50	183.20	180.30	180.70	180.70	181.28	1351271	2449.59	16059	780752	57.78
DELTAMAGNT	EQ	18-Aug-2023	77.85	77.55	83.60	77.55	81.50	81.35	81.85	31253	25.58	539	16334	52.26
DEN	EQ	18-Aug-2023	42.00	42.00	42.60	41.40	42.10	42.20	42.08	1865886	785.20	6023	495124	26.54
DENEERS	SM	18-Aug-2023	240.75	240.10	240.10	231.05	235.95	235.95	235.23	19200	45.16	13	14400	75.00
DENORA	EQ	18-Aug-2023	1582.95	1591.00	1615.85	1551.05	1569.00	1577.10	1583.48	8798	139.31	1967	4850	55.13
DENTALKART	SM	18-Aug-2023	453.70	451.00	461.90	450.00	461.90	457.55	453.01	30000	135.90	26	21000	70.00
DEVIT	BE	18-Aug-2023	128.00	129.75	129.95	127.50	129.00	129.05	128.16	31181	39.96	114	-	-
DEVYANI	EQ	18-Aug-2023	199.75	199.75	199.95	196.30	197.00	197.85	197.60	636811	1258.35	16130	270502	42.48
DGCONTENT	EQ	18-Aug-2023	17.85	18.25	18.60	17.35	18.50	18.35	17.74	19234	3.41	81	17228	89.57
DHAMPURSUG	EQ	18-Aug-2023	260.35	260.40	261.50	252.50	254.95	254.80	256.12	216944	555.63	7275	109512	50.48
DHANBANK	EQ	18-Aug-2023	23.90	23.90	24.80	23.35	23.95	23.90	24.14	5541854	1337.73	8301	2143894	38.69
DHANI	BE	18-Aug-2023	42.60	42.95	43.00	40.90	41.00	41.25	41.59	1110688	461.93	5085	-	-
DHANILOANS	N6	18-Aug-2023	998.00	999.90	999.90	999.90	999.90	999.90	999.90	20	0.20	1	20	100.00
DHANILOANS	N7	18-Aug-2023	1034.30	1024.35	1024.35	1024.35	1024.35	1024.35	1024.35	30	0.31	1	30	100.00
DHANILOANS	N8	18-Aug-2023	1575.00	1555.00	1555.00	1546.00	1550.00	1550.00	1549.63	40	0.62	5	40	100.00
DHANILOANS	NW	18-Aug-2023	951.05	1140.00	1140.00	1115.00	1115.00	1115.00	1123.85	56	0.63	7	56	100.00
DHANUKA	EQ	18-Aug-2023	782.70	777.70	789.90	762.55	770.15	770.25	769.98	27424	211.16	4504	14630	53.35
DHARMAJ	EQ	18-Aug-2023	213.85	214.45	218.45	213.20	215.15	216.30	215.80	195638	422.18	5234	133911	68.45
DHRUV	EQ	18-Aug-2023	51.05	51.80	53.80	50.70	52.00	52.75	52.21	102842	53.69	1062	69939	68.01
DHUNINV	EQ	18-Aug-2023	692.85	693.80	697.95	690.00	692.80	693.90	692.86	736	5.10	119	502	68.21
DIAMONDYD	EQ	18-Aug-2023	902.60	903.00	909.20	879.15	880.00	882.15	887.15	6198	54.99	925	4054	65.41
DICIND	EQ	18-Aug-2023	445.00	450.00	453.95	440.00	442.60	444.95	447.36	2314	10.35	236	1184	51.17
DIGISPICE	BE	18-Aug-2023	37.25	39.10	39.10	36.50	39.10	39.10	38.86	487221	189.33	1694	-	-
DIGJAMLMTD	BE	18-Aug-2023	81.45	81.40	85.50	80.05	80.55	80.55	81.73	2118	1.73	33	-	-
DIL	EQ	18-Aug-2023	11.85	12.00	12.20	11.35	11.55	11.50	11.80	4374488	516.10	2436	1138604	26.03
DISHTV	EQ	18-Aug-2023	19.00	19.00	19.50	18.65	18.75	18.80	19.03	19232943	3660.07	8647	7312089	38.02
DIVGIITTS	EQ	18-Aug-2023	926.60	932.25	938.80	910.20	911.95	912.85	921.34	35425	326.39	3585	16780	47.37
DIVISLAB	EQ	18-Aug-2023	3654.75	3661.75	3682.15	3621.00	3650.05	3654.90	3645.60	436067	15897.26	48857	203134	46.58
DIVOPPBEES	EQ	18-Aug-2023	55.28	56.50	56.50	54.95	55.00	55.07	55.06	11770	6.48	493	8131	69.08
DIXON	EQ	18-Aug-2023	4682.50	4690.00	4776.00	4635.00	4727.70	4737.80	4722.58	512351	24196.20	53660	105938	20.68
DJML	EQ	18-Aug-2023	149.85	148.80	151.45	145.40	146.20	147.30	147.78	3032	4.48	185	1472	48.55
DKEGL	SM	18-Aug-2023	99.00	96.00	96.00	96.00	96.00	96.00	96.00	3000	2.88	1	3000	100.00
DLF	EQ	18-Aug-2023	477.70	475.90	478.00	472.50	474.50	474.05	474.48	4023514	19090.87	41606	2374599	59.02
DLINKINDIA	EQ	18-Aug-2023	330.20	323.00	332.15	320.15	323.90	323.25	324.27	380729	1234.59	11505	90867	23.87
DMART	EQ	18-Aug-2023	3507.65	3510.00	3594.15	3501.00	3532.00	3540.95	3556.43	570307	20282.59	47899	349188	61.23
DMCC	EQ	18-Aug-2023	309.25	312.00	314.00	306.30	310.25	309.25	309.43	47663	147.49	4461	24660	51.74
DNAMEDIA	EQ	18-Aug-2023	3.00	3.00	3.15	2.95	2.95	2.95	3.04	146239	4.44	159	116947	79.97
DODLA	EQ	18-Aug-2023	773.10	776.00	777.20	740.05	757.40	761.35	758.02	135912	1030.24	15041	55091	40.53
DOLATALGO	EQ	18-Aug-2023	44.90	44.90	45.60	44.55	44.90	44.85	44.94	91449	41.10	1027	61712	67.48
DOLLAR	EQ	18-Aug-2023	430.85	431.00	432.50	422.50	427.00	427.50	426.80	72009	307.34	5264	36355	50.49
DOLLEX	SM	18-Aug-2023	45.60	45.50	45.80	44.00	45.80	45.80	45.24	24000	10.86	6	12000	50.00
DONEAR	EQ	18-Aug-2023	91.45	91.80	92.00	87.30	89.35	89.50	89.77	150633	135.22	1539	92571	61.45
DPABHUSHAN	EQ	18-Aug-2023	376.70	380.00	414.35	372.05	412.40	413.20	399.24	154039	614.99	3207	84473	54.84
DPSCLTD	EQ	18-Aug-2023	13.85	13.60	14.05	13.55	13.95	13.80	13.74	139441	19.17	696	60887	43.67
DPWIRES	EQ	18-Aug-2023	664.25	670.00	698.00	653.10	664.00	664.60	671.58	367771	2469.87	20415	134200	36.49
DRCSYSTEMS	EQ	18-Aug-2023	41.30	43.00	43.00	40.65	41.40	41.35	41.75	15237	6.36	200	9622	63.15
DREAMFOLKS	EQ	18-Aug-2023	510.70	513.00	528.75	512.80	520.00	519.65	521.15	564507	2941.93	20230	317309	56.21
DREDGECORP	EQ	18-Aug-2023	432.50	431.80	437.95	420.00	422.70	423.35	427.67	310028	1325.90	10542	113952	36.76
DRL	SM	18-Aug-2023	9.60	9.60	9.60	9.60	9.60	9.60	9.60	6000	0.58	1	6000	100.00
DRONE	SM	18-Aug-2023	135.70	135.70	135.95	129.00	129.95	129.35	131.18	232000	304.33	102	200000	86.21
DRREDDY	EQ	18-Aug-2023	5880.65	5899.50	5980.00	5840.60	5842.95	5874.45	5915.86	856329	50659.22	74972	406899	47.52
DSPBANKETF	EQ	18-Aug-2023	44.32	45.21	45.21	44.00	44.30	44.16	44.14	9694	4.28	124	7976	82.28
DSPGOLDETF	EQ	18-Aug-2023	58.35	58.35	58.40	58.25	58.30	58.30	58.27	168	0.10	14	160	95.24
DSPITETF	EQ	18-Aug-2023	31.01	31.01	31.20	30.30	30.30	30.61	30.70	182034	55.89	107	165099	90.70
DSPN50ETF	EQ	18-Aug-2023	197.03	197.00	231.00	196.31	231.00	225.89	201.12	970	1.95	49	829	85.46
DSPNEWETF	EQ	18-Aug-2023	232.54	232.14	232.60	229.80	231.78	231.93	232.06	11161	25.90	103	10532	94.36
DSPPSBKETF	EQ	18-Aug-2023	49.42	48.10	48.10	45.75	46.26	46.32	46.03	64713	29.78	222	54712	84.55
DSPPVBKETF	EQ	18-Aug-2023	22.70	22.74	23.00	22.61	23.00	22.66	22.74	1508	0.34	34	1245	82.56
DSPQ50ETF	EQ	18-Aug-2023	185.97	185.62	185.62	183.30	184.25	184.10	184.05	9853	18.13	97	8933	90.66
DSPSENXETF	EQ	18-Aug-2023	65.04	65.20	65.20	64.69	65.00	65.00	65.02	418	0.27	11	308	73.68
DSPSILVETF	EQ	18-Aug-2023	69.41	69.60	70.00	69.60	70.00	69.97	69.94	2039	1.43	35	1522	74.64
DSSL	EQ	18-Aug-2023	607.65	638.00	638.00	578.00	638.00	638.00	635.03	193254	1227.23	2428	109480	56.65
DTIL	EQ	18-Aug-2023	205.20	206.00	209.00	206.00	208.65	207.50	207.31	3205	6.64	198	2413	75.29
DUCOL	SM	18-Aug-2023	182.00	182.00	182.00	182.00	182.00	182.00	182.00	1600	2.91	1	1600	100.00
DUGLOBAL	SM	18-Aug-2023	48.45	50.80	50.80	49.50	49.50	49.50	49.83	10000	4.98	4	10000	100.00
DVL	EQ	18-Aug-2023	253.10	253.00	256.50	251.30	255.00	253.20	253.95	21074	53.52	1846	10487	49.76
DWARKESH	EQ	18-Aug-2023	90.40	90.40	90.95	89.45	89.50	89.65	89.96	424362	381.77	6745	250373	59.00
DYCL	BE	18-Aug-2023	489.15	495.00	504.80	470.00	482.00	479.00	481.13	41950	201.84	3131	-	-
DYNAMATECH	EQ	18-Aug-2023	3918.55	3920.00	3938.15	3786.10	3830.00	3830.70	3825.43	13339	510.27	3142	6263	46.95
DYNAMIC	SM	18-Aug-2023	57.90	59.60	60.75	59.60	60.75	60.75	60.32	48000	28.95	23	44000	91.67
DYNPRO	EQ	18-Aug-2023	322.10	323.00	344.95	322.85	332.65	332.30	335.22	188901	633.24	8837	96253	50.95
EASEMYTRIP	EQ	18-Aug-2023	38.45	38.30	39.00	37.25	37.40	37.35	37.81	20370637	7703.08	45359	9103861	44.69
EASTSILK	BE	18-Aug-2023	1.90	1.80	1.95	1.80	1.95	1.95	1.90	40233	0.77	34	-	-
EBBETF0425	EQ	18-Aug-2023	1143.98	1148.00	1148.00	1144.57	1146.97	1146.79	1146.35	16004	183.46	1956	10343	64.63
EBBETF0430	EQ	18-Aug-2023	1288.32	1287.06	1289.79	1285.06	1286.00	1286.48	1286.21	10153	130.59	199	9179	90.41
EBBETF0431	EQ	18-Aug-2023	1149.21	1151.00	1151.32	1147.06	1147.06	1148.23	1147.93	6274	72.02	104	4773	76.08
EBBETF0433	EQ	18-Aug-2023	1047.97	1046.95	1051.00	1046.02	1049.02	1049.43	1048.23	5250	55.03	77	3585	68.29
ECLERX	EQ	18-Aug-2023	1650.25	1648.30	1658.50	1627.25	1645.00	1647.65	1642.23	21093	346.39	3268	10178	48.25
ECLFINANCE	NJ	18-Aug-2023	981.90	977.00	977.00	977.00	977.00	977.00	977.00	25	0.24	1	25	100.00
ECLFINANCE	NK	18-Aug-2023	962.90	960.10	970.01	960.00	970.00	970.00	961.77	2614	25.14	27	2584	98.85
ECLFINANCE	NO	18-Aug-2023	992.00	992.05	992.05	990.00	990.00	990.09	991.95	271	2.69	10	271	100.00
ECLFINANCE	NP	18-Aug-2023	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	100	1.05	1	100	100.00
ECLFINANCE	NR	18-Aug-2023	1008.70	1008.00	1008.00	1001.05	1003.00	1003.00	1004.26	823	8.27	22	563	68.41
ECLFINANCE	NS	18-Aug-2023	1046.50	1040.00	1042.00	1030.00	1042.00	1042.00	1033.29	228	2.36	13	200	87.72
EDELWEISS	EQ	18-Aug-2023	51.10	51.30	52.05	50.00	50.40	50.40	50.90	1388958	706.98	7033	681675	49.08
EICHERMOT	EQ	18-Aug-2023	3298.45	3298.00	3369.00	3274.90	3345.00	3349.60	3334.75	680218	22683.58	56096	362586	53.30
EIDPARRY	EQ	18-Aug-2023	462.15	462.15	462.95	453.00	457.00	456.05	457.50	221074	1011.41	13627	136136	61.58
EIFFL	EQ	18-Aug-2023	139.35	140.90	152.00	139.55	149.00	146.00	141.95	1063390	1509.43	1803	1014106	95.37
EIHAHOTELS	EQ	18-Aug-2023	454.80	457.10	469.90	450.05	463.50	464.00	461.63	75685	349.38	8989	25397	33.56
EIHOTEL	EQ	18-Aug-2023	214.95	215.80	225.90	213.85	223.40	224.20	221.42	4295266	9510.41	56385	2035781	47.40
EKC	EQ	18-Aug-2023	111.20	111.95	113.20	108.05	108.65	108.85	110.51	487131	538.35	5662	234612	48.16
ELDEHSG	EQ	18-Aug-2023	693.30	708.40	708.40	676.05	708.00	707.80	697.48	2484	17.33	365	1315	52.94
ELECON	EQ	18-Aug-2023	817.10	817.00	851.90	813.70	833.00	830.20	832.90	514034	4281.41	22377	236503	46.01
ELECTCAST	EQ	18-Aug-2023	59.95	59.85	60.80	58.55	59.95	59.90	59.72	2387436	1425.82	6182	1273646	53.35
ELGIEQUIP	EQ	18-Aug-2023	501.05	502.00	502.80	484.00	485.00	485.20	488.21	304223	1485.24	14546	172108	56.57
ELGIRUBCO	EQ	18-Aug-2023	51.05	51.40	55.40	51.15	53.40	53.40	54.07	345399	186.76	2375	216182	62.59
ELIN	EQ	18-Aug-2023	148.20	147.95	151.00	147.65	148.20	148.95	149.15	115301	171.97	3497	55927	48.51
EMAMILTD	EQ	18-Aug-2023	509.10	508.30	533.95	507.55	526.00	528.60	525.91	1199288	6307.21	42249	358654	29.91
EMAMIPAP	EQ	18-Aug-2023	129.80	130.50	132.75	128.15	129.00	129.00	130.39	59331	77.36	1860	21922	36.95
EMAMIREAL	EQ	18-Aug-2023	68.20	68.85	68.85	67.60	67.75	67.90	67.96	18042	12.26	228	12408	68.77
EMBASSY	RR	18-Aug-2023	306.44	313.00	313.00	303.49	306.74	305.55	306.75	246010	754.63	7661	199627	81.15
EMIL	EQ	18-Aug-2023	132.30	130.20	134.90	126.35	128.80	128.75	131.59	2738024	3602.86	30442	1324616	48.38
EMKAY	EQ	18-Aug-2023	76.40	75.60	79.10	75.60	77.00	77.35	78.09	35975	28.09	696	20238	56.26
EMKAYTOOLS	SM	18-Aug-2023	485.25	509.50	509.50	509.50	509.50	509.50	509.50	600	3.06	1	600	100.00
EMMBI	EQ	18-Aug-2023	84.45	83.60	87.85	83.50	83.80	84.85	85.40	93393	79.76	2156	24076	25.78
EMUDHRA	EQ	18-Aug-2023	520.90	515.75	534.80	495.10	525.00	528.45	514.61	814178	4189.85	32747	186804	22.94
ENDURANCE	EQ	18-Aug-2023	1602.20	1603.00	1614.00	1575.05	1612.50	1610.70	1603.28	69853	1119.94	7997	57676	82.57
ENERGYDEV	EQ	18-Aug-2023	16.50	16.60	16.65	15.90	16.20	16.15	16.19	57632	9.33	352	40605	70.46
ENGINERSIN	EQ	18-Aug-2023	150.35	150.35	155.85	150.05	152.55	152.90	153.34	7037418	10791.35	36139	2211134	31.42
ENIL	EQ	18-Aug-2023	152.05	152.35	157.30	150.45	152.60	153.15	154.66	50630	78.30	1844	25889	51.13
EPL	EQ	18-Aug-2023	191.60	191.70	198.80	191.70	197.00	196.25	196.57	1202643	2364.07	24156	588215	48.91
EQUITASBNK	EQ	18-Aug-2023	83.15	83.15	84.70	82.10	82.10	82.60	83.07	4964318	4123.89	28497	3350257	67.49
ERIS	EQ	18-Aug-2023	794.15	794.15	838.00	792.55	830.00	830.25	824.02	137404	1132.24	11378	51856	37.74
EROSMEDIA	EQ	18-Aug-2023	18.85	18.90	19.20	18.75	18.95	18.90	18.92	318421	60.25	1234	175565	55.14
ESABINDIA	EQ	18-Aug-2023	5198.85	5190.00	5355.95	5176.80	5351.90	5327.15	5271.01	9139	481.72	2417	3842	42.04
ESCORTS	EQ	18-Aug-2023	2790.40	2795.00	2874.35	2781.65	2841.95	2851.10	2846.86	1207053	34363.16	61633	234464	19.42
ESFL	SM	18-Aug-2023	146.75	146.00	146.70	143.20	143.50	144.40	144.77	52800	76.44	44	45600	86.36
ESSARSHPNG	BE	18-Aug-2023	12.20	12.10	12.80	11.90	12.80	12.75	12.55	755245	94.82	841	-	-
ESTER	EQ	18-Aug-2023	89.70	89.85	92.90	89.65	92.25	92.10	91.95	152908	140.60	2723	82319	53.84
ETHOSLTD	EQ	18-Aug-2023	1609.85	1650.00	1672.00	1611.20	1649.90	1648.40	1650.86	89688	1480.62	9033	51729	57.68
EUROBOND	SM	18-Aug-2023	151.50	151.00	152.00	148.10	150.00	150.00	150.81	15000	22.62	15	15000	100.00
EUROTEXIND	BE	18-Aug-2023	11.80	11.80	11.80	11.80	11.80	11.80	11.80	3	0.00	1	-	-
EVEREADY	EQ	18-Aug-2023	359.15	357.95	359.45	349.70	353.30	353.50	353.72	88773	314.01	4072	44604	50.25
EVERESTIND	EQ	18-Aug-2023	1027.20	1020.00	1068.00	1015.05	1065.00	1059.10	1043.15	23122	241.20	2852	12450	53.84
EXCEL	BE	18-Aug-2023	0.40	0.40	0.40	0.35	0.40	0.35	0.37	3414815	12.51	1107	-	-
EXCELINDUS	EQ	18-Aug-2023	854.60	847.00	858.90	822.20	837.00	830.85	841.51	23714	199.56	2550	11261	47.49
EXIDEIND	EQ	18-Aug-2023	266.50	266.95	269.60	264.15	267.15	267.75	267.79	2460276	6588.26	23907	1064592	43.27
EXPLEOSOL	EQ	18-Aug-2023	1378.05	1388.70	1413.50	1359.10	1412.00	1407.85	1390.39	26959	374.84	5433	13507	50.10
EXXARO	EQ	18-Aug-2023	116.95	116.95	118.95	114.25	115.60	115.85	117.07	56429	66.06	1422	30493	54.04
FACT	EQ	18-Aug-2023	461.85	463.95	465.95	446.50	451.15	452.55	453.89	461037	2092.61	12364	106832	23.17
FAIRCHEMOR	EQ	18-Aug-2023	1078.15	1075.20	1080.00	1062.00	1070.00	1069.50	1069.68	8289	88.67	2085	3945	47.59
FAZE3Q	EQ	18-Aug-2023	344.25	343.00	360.05	342.00	356.00	355.05	348.90	51265	178.86	6746	23843	46.51
FCL	EQ	18-Aug-2023	282.00	283.35	285.90	276.90	278.00	277.50	279.93	251653	704.45	11525	86857	34.51
FCSSOFT	EQ	18-Aug-2023	2.30	2.30	2.40	2.30	2.30	2.30	2.33	4569923	106.64	2329	2974675	65.09
FDC	EQ	18-Aug-2023	389.90	392.00	395.80	388.00	389.90	389.60	390.32	301476	1176.72	10408	180539	59.89
FEDERALBNK	EQ	18-Aug-2023	134.60	134.50	134.90	132.95	133.75	134.15	133.98	6454530	8647.94	51683	2033838	31.51
FELIX	SM	18-Aug-2023	95.70	100.00	101.90	100.00	101.50	101.50	101.56	13000	13.20	7	12000	92.31
FIBERWEB	EQ	18-Aug-2023	29.25	29.65	32.00	29.15	31.35	31.20	31.02	308622	95.73	2083	162661	52.71
FIDEL	SM	18-Aug-2023	88.55	91.00	92.00	88.00	91.50	91.50	91.04	27000	24.58	9	15000	55.56
FIEMIND	EQ	18-Aug-2023	1784.55	1780.00	1830.00	1780.00	1800.05	1797.45	1804.77	37981	685.47	6376	19163	50.45
FILATEX	EQ	18-Aug-2023	39.00	39.20	39.55	38.50	38.80	38.90	39.05	255530	99.77	1781	144477	56.54
FINCABLES	EQ	18-Aug-2023	1028.20	1045.80	1122.60	1031.50	1065.00	1064.95	1083.87	3132315	33950.20	97141	371760	11.87
FINEORG	EQ	18-Aug-2023	4540.75	4560.00	4560.00	4505.00	4521.05	4518.45	4517.96	17439	787.89	5408	9473	54.32
FINOPB	EQ	18-Aug-2023	356.45	355.90	363.50	353.20	357.00	356.95	356.56	348092	1241.14	5515	289132	83.06
FINPIPE	EQ	18-Aug-2023	204.20	204.95	210.65	204.00	208.20	209.10	208.28	907952	1891.09	18439	330874	36.44
FIVESTAR	EQ	18-Aug-2023	799.60	800.00	806.90	781.45	790.25	789.70	792.60	153280	1214.90	15344	77517	50.57
FLEXITUFF	EQ	18-Aug-2023	32.90	36.00	39.45	36.00	39.45	39.45	38.54	735988	283.66	2666	336722	45.75
FLUOROCHEM	EQ	18-Aug-2023	2865.65	2875.00	2897.25	2820.00	2873.00	2871.50	2875.95	117184	3370.15	11886	43712	37.30
FMGOETZE	EQ	18-Aug-2023	356.15	360.00	366.15	353.00	356.50	356.35	357.73	88591	316.92	5960	45524	51.39
FMNL	EQ	18-Aug-2023	5.80	6.10	6.20	5.40	5.80	5.70	5.81	192943	11.21	511	110892	57.47
FOCE	SM	18-Aug-2023	809.00	800.00	800.00	729.15	729.15	786.50	791.08	3400	26.90	4	3200	94.12
FOCUS	EQ	18-Aug-2023	774.25	767.20	800.30	751.35	770.00	777.45	775.34	28934	224.34	2495	14657	50.66
FOODSIN	EQ	18-Aug-2023	175.50	175.25	183.00	175.25	181.00	181.80	181.02	250055	452.65	4938	155445	62.16
FORCEMOT	EQ	18-Aug-2023	3491.25	3495.10	3578.00	3371.00	3376.00	3377.70	3464.97	57235	1983.18	7513	29948	52.32
FORTIS	EQ	18-Aug-2023	318.05	319.25	326.05	314.50	317.00	316.20	318.59	3505166	11167.14	22862	3002855	85.67
FOSECOIND	EQ	18-Aug-2023	3404.20	3330.00	3439.95	3315.10	3334.00	3338.65	3353.51	2430	81.49	1010	1035	42.59
FROG	SM	18-Aug-2023	242.20	244.90	248.85	238.00	238.00	239.50	243.06	26000	63.20	59	22800	87.69
FSC	BZ	18-Aug-2023	9.40	9.50	9.75	9.35	9.50	9.50	9.62	2833	0.27	28	-	-
FSL	EQ	18-Aug-2023	147.80	148.00	149.50	146.85	148.75	148.95	148.34	1577633	2340.25	16030	649949	41.20
FUSION	EQ	18-Aug-2023	571.65	574.30	578.90	556.25	557.25	558.20	562.58	523397	2944.51	21166	424769	81.16
GABRIEL	EQ	18-Aug-2023	224.50	225.40	252.00	225.00	252.00	248.10	241.54	3833014	9258.39	58923	1007351	26.28
GAEL	EQ	18-Aug-2023	239.55	238.00	242.45	238.00	239.00	239.25	239.91	147648	354.23	5417	66894	45.31
GAIL	EQ	18-Aug-2023	113.35	113.90	114.10	111.50	112.55	112.60	112.54	8626445	9708.56	39636	4771942	55.32
GALAXYSURF	EQ	18-Aug-2023	2650.05	2650.50	2681.55	2626.05	2662.10	2667.25	2660.72	17909	476.51	4352	7409	41.37
GALLANTT	EQ	18-Aug-2023	87.40	86.50	89.80	86.05	88.00	88.10	88.28	205819	181.69	2686	98995	48.10
GANDHITUBE	EQ	18-Aug-2023	657.55	666.35	671.95	642.00	643.70	645.15	651.62	21869	142.50	1683	11811	54.01
GANECOS	EQ	18-Aug-2023	995.10	1000.10	1057.35	994.95	1052.00	1052.60	1032.39	112363	1160.02	8811	67187	59.79
GANESHBE	EQ	18-Aug-2023	170.20	171.45	171.45	164.15	167.70	168.80	166.91	346052	577.60	5696	188436	54.45
GANESHHOUC	EQ	18-Aug-2023	431.95	431.95	431.95	416.05	422.50	425.00	422.40	52506	221.79	5116	25960	49.44
GANGAFORGE	BE	18-Aug-2023	6.80	6.60	7.10	6.60	7.05	6.90	6.99	371407	25.97	499	-	-
GANGESSECU	EQ	18-Aug-2023	115.60	118.95	118.95	113.10	115.00	114.40	115.30	3836	4.42	178	2315	60.35
GARFIBRES	EQ	18-Aug-2023	3199.15	3196.15	3209.95	3147.55	3169.00	3170.95	3177.54	6964	221.28	2666	3866	55.51
GATEWAY	EQ	18-Aug-2023	83.90	83.90	84.55	82.25	83.80	83.80	83.66	1069741	894.92	8660	628639	58.77
GATI	EQ	18-Aug-2023	156.30	156.00	158.85	153.25	155.00	154.40	155.75	459847	716.19	6060	195892	42.60
GEECEE	EQ	18-Aug-2023	166.05	168.45	189.60	166.75	185.00	186.05	185.67	297529	552.41	6855	112042	37.66
GENCON	BE	18-Aug-2023	45.00	46.55	46.55	43.60	45.40	44.30	44.37	29717	13.19	209	-	-
GENESYS	EQ	18-Aug-2023	281.45	284.90	292.95	280.95	288.50	289.65	288.37	75505	217.73	7514	33395	44.23
GENSOL	EQ	18-Aug-2023	1745.70	1754.40	1799.95	1685.00	1714.00	1709.35	1734.94	88494	1535.32	6098	52926	59.81
GENUSPAPER	EQ	18-Aug-2023	19.45	19.65	20.70	19.25	19.90	20.00	20.10	1905771	383.12	4964	1016417	53.33
GENUSPOWER	EQ	18-Aug-2023	225.10	226.40	226.40	216.50	217.35	217.10	220.53	709008	1563.57	12360	398636	56.22
GEOJITFSL	EQ	18-Aug-2023	46.75	46.85	49.75	46.55	48.75	48.60	48.88	1698682	830.30	7048	922210	54.29
GEPIL	EQ	18-Aug-2023	165.90	165.40	165.70	158.50	159.70	159.50	161.53	440710	711.86	7223	200321	45.45
GESHIP	EQ	18-Aug-2023	771.15	774.55	804.50	774.55	780.00	779.45	787.40	476644	3753.10	21289	128232	26.90
GET&D	EQ	18-Aug-2023	355.70	355.00	355.70	341.10	350.00	351.15	347.72	193644	673.33	7406	111507	57.58
GFLLIMITED	EQ	18-Aug-2023	71.40	70.05	73.45	70.05	71.35	71.35	71.78	123055	88.33	1069	80084	65.08
GHCL	EQ	18-Aug-2023	516.10	516.10	520.75	510.50	513.00	514.35	514.62	313646	1614.09	14184	225603	71.93
GHCLTEXTIL	EQ	18-Aug-2023	75.75	75.55	76.20	73.50	74.00	74.75	75.38	217228	163.75	2011	151808	69.88
GICHSGFIN	EQ	18-Aug-2023	181.00	181.00	181.95	179.20	179.40	179.95	180.48	246124	444.22	3771	111182	45.17
GICL	SM	18-Aug-2023	43.70	43.70	43.70	43.70	43.70	43.70	43.70	3000	1.31	1	3000	100.00
GICRE	EQ	18-Aug-2023	202.45	202.85	206.00	201.30	202.85	202.35	203.26	705359	1433.70	11557	298235	42.28
GILLANDERS	EQ	18-Aug-2023	69.10	69.45	69.55	67.10	68.80	67.80	68.17	26331	17.95	562	9959	37.82
GILLETTE	EQ	18-Aug-2023	5558.85	5560.00	5594.00	5481.10	5486.00	5502.55	5537.56	7849	434.64	2692	4248	54.12
GILT5YBEES	EQ	18-Aug-2023	52.59	52.61	52.66	52.57	52.66	52.62	52.62	183905	96.78	385	165112	89.78
GINNIFILA	BE	18-Aug-2023	26.35	26.90	26.90	26.10	26.35	26.15	26.38	8109	2.14	63	-	-
GIPCL	EQ	18-Aug-2023	115.80	115.70	117.00	113.75	115.10	114.90	115.11	388729	447.46	3624	202876	52.19
GIRIRAJ	SM	18-Aug-2023	596.75	626.55	626.55	566.95	570.00	570.00	569.94	12600	71.81	12	12600	100.00
GLAND	EQ	18-Aug-2023	1617.55	1617.25	1631.25	1521.65	1575.00	1568.70	1580.00	378777	5984.67	28127	119260	31.49
GLAXO	EQ	18-Aug-2023	1408.85	1406.10	1418.05	1396.20	1408.00	1410.20	1404.84	47620	668.99	4506	33815	71.01
GLENMARK	EQ	18-Aug-2023	779.30	779.00	783.85	763.15	763.50	766.20	771.28	702335	5416.97	21122	194601	27.71
GLOBAL	BE	18-Aug-2023	169.70	168.10	171.75	165.00	165.70	165.55	166.77	24459	40.79	500	-	-
GLOBALPET	SM	18-Aug-2023	67.00	67.90	67.95	65.50	66.25	66.00	66.43	81000	53.81	15	66000	81.48
GLOBALVECT	BE	18-Aug-2023	77.60	78.00	78.90	77.20	77.25	77.25	77.48	6688	5.18	38	-	-
GLOBE	BE	18-Aug-2023	2.60	2.60	2.70	2.60	2.70	2.70	2.69	436734	11.74	235	-	-
GLOBUSSPR	EQ	18-Aug-2023	922.00	930.05	944.75	920.10	925.00	925.75	932.86	280309	2614.89	15824	113574	40.52
GLS	EQ	18-Aug-2023	636.70	639.50	652.00	627.15	631.00	630.65	640.11	188959	1209.55	15176	97195	51.44
GMBREW	EQ	18-Aug-2023	604.05	604.05	606.30	594.00	596.95	597.00	599.71	45439	272.50	2158	25504	56.13
GMDCLTD	EQ	18-Aug-2023	177.80	178.70	183.75	178.45	181.80	181.80	181.20	3471978	6291.06	24425	1697371	48.89
GMMPFAUDLR	EQ	18-Aug-2023	1522.15	1376.00	1543.40	1376.00	1500.00	1509.15	1469.10	3580700	52604.19	111190	1330366	37.15
GMRINFRA	EQ	18-Aug-2023	53.65	53.75	54.40	52.75	53.10	53.30	53.40	10071865	5378.41	15655	3247917	32.25
GMRP&UI	EQ	18-Aug-2023	21.60	21.55	22.95	21.45	22.75	22.75	22.39	8018926	1795.34	9278	4455916	55.57
GNA	EQ	18-Aug-2023	974.85	977.50	983.80	970.00	976.00	975.15	976.95	35546	347.27	4016	18170	51.12
GNFC	EQ	18-Aug-2023	542.35	543.95	544.85	537.00	540.00	541.35	540.76	444491	2403.65	8056	186041	41.85
GOACARBON	EQ	18-Aug-2023	516.10	516.00	520.50	498.60	502.90	504.15	509.55	36436	185.66	2872	20465	56.17
GOCLCORP	EQ	18-Aug-2023	407.55	405.00	419.00	399.95	414.90	415.85	410.97	104396	429.04	6085	59263	56.77
GOCOLORS	EQ	18-Aug-2023	1252.10	1255.00	1282.65	1240.00	1253.80	1245.95	1252.94	144719	1813.24	7005	124646	86.13
GODFRYPHLP	EQ	18-Aug-2023	2090.95	2096.50	2219.00	2086.10	2194.00	2195.95	2186.89	389734	8523.06	32738	92616	23.76
GODHA	BE	18-Aug-2023	0.85	0.85	0.90	0.80	0.90	0.90	0.86	2028170	17.41	955	-	-
GODREJAGRO	EQ	18-Aug-2023	474.50	473.00	476.75	470.20	471.10	472.00	473.23	74826	354.10	4504	43646	58.33
GODREJCP	EQ	18-Aug-2023	1025.10	1020.50	1032.95	1015.00	1027.75	1026.45	1023.42	1060254	10850.82	52709	707376	66.72
GODREJIND	EQ	18-Aug-2023	507.80	510.50	511.00	492.00	493.50	495.60	502.67	220218	1106.98	11466	123732	56.19
GODREJPROP	EQ	18-Aug-2023	1547.75	1540.00	1548.80	1520.00	1521.25	1526.00	1530.02	313169	4791.53	16429	136154	43.48
GOENKA	BZ	18-Aug-2023	0.90	0.85	0.90	0.85	0.90	0.85	0.86	313034	2.69	98	-	-
GOKEX	EQ	18-Aug-2023	524.55	528.00	578.95	526.10	569.00	561.35	556.12	1589361	8838.74	60790	463249	29.15
GOKUL	EQ	18-Aug-2023	30.85	30.85	31.35	30.55	30.80	30.70	30.89	103957	32.11	808	67860	65.28
GOKULAGRO	EQ	18-Aug-2023	109.65	110.25	111.85	108.85	110.40	110.05	110.10	128199	141.14	2594	82103	64.04
GOLDBEES	EQ	18-Aug-2023	49.82	49.82	49.82	49.54	49.78	49.75	49.76	1845726	918.52	17382	1584990	85.87
GOLDENTOBC	BZ	18-Aug-2023	47.50	47.00	47.95	46.65	46.65	46.65	46.80	2170	1.02	47	-	-
GOLDIAM	EQ	18-Aug-2023	125.80	126.50	126.95	125.40	126.50	126.05	126.13	118991	150.08	1689	62622	52.63
GOLDSHARE	EQ	18-Aug-2023	50.00	50.10	50.10	49.75	49.90	49.95	49.90	196797	98.20	447	157700	80.13
GOODLUCK	EQ	18-Aug-2023	567.90	567.95	576.00	554.85	565.00	559.75	565.58	353816	2001.10	14109	158937	44.92
GOODYEAR	EQ	18-Aug-2023	1372.45	1376.00	1386.10	1353.85	1364.90	1363.35	1374.10	21260	292.13	4717	8844	41.60
GOYALALUM	BE	18-Aug-2023	9.05	9.50	9.50	9.05	9.50	9.50	9.45	1068531	100.94	2010	-	-
GPIL	EQ	18-Aug-2023	592.70	593.00	599.70	583.75	591.95	592.75	592.28	822770	4873.13	19546	347074	42.18
GPPL	EQ	18-Aug-2023	120.15	120.15	120.80	118.25	119.10	119.35	119.30	570382	680.48	7662	297245	52.11
GRANULES	EQ	18-Aug-2023	294.05	293.50	297.50	288.10	290.00	290.35	291.79	1290513	3765.63	14026	708624	54.91
GRAPHITE	EQ	18-Aug-2023	431.15	431.15	436.00	428.05	432.40	431.65	431.83	440554	1902.43	11324	163615	37.14
GRASIM	EQ	18-Aug-2023	1800.85	1795.00	1800.85	1785.65	1790.00	1790.95	1792.59	439611	7880.43	32516	240375	54.68
GRAUWEIL	EQ	18-Aug-2023	134.20	134.00	136.95	130.85	133.80	133.40	133.66	1672630	2235.71	15627	612269	36.61
GRAVITA	EQ	18-Aug-2023	733.85	737.00	740.00	725.60	728.00	729.05	730.71	121091	884.82	9602	62629	51.72
GRCL	SM	18-Aug-2023	59.10	61.05	62.05	56.80	58.00	58.00	61.12	88000	53.78	19	76000	86.36
GREAVESCOT	EQ	18-Aug-2023	133.40	133.95	134.15	130.80	131.50	131.30	132.00	744092	982.17	8179	450652	60.56
GREENCHEF	SM	18-Aug-2023	102.70	103.60	110.00	102.70	105.95	105.65	106.59	148800	158.61	93	104000	69.89
GREENLAM	EQ	18-Aug-2023	450.35	453.00	453.95	446.65	448.35	449.50	450.34	20576	92.66	1689	12958	62.98
GREENPANEL	EQ	18-Aug-2023	334.15	333.90	335.15	328.55	333.00	332.80	331.52	149952	497.11	6354	87347	58.25
GREENPLY	EQ	18-Aug-2023	160.10	159.90	162.00	158.30	161.00	160.45	160.19	91340	146.32	3455	36777	40.26
GREENPOWER	BE	18-Aug-2023	15.10	13.85	14.55	13.80	14.20	14.15	14.21	6579964	935.04	13628	-	-
GRINDWELL	EQ	18-Aug-2023	2235.60	2240.00	2299.00	2181.35	2191.50	2190.65	2226.78	61388	1366.98	12424	33433	54.46
GRINFRA	EQ	18-Aug-2023	1238.10	1230.10	1241.95	1211.20	1233.00	1224.50	1226.51	17527	214.97	2747	8787	50.13
GRMOVER	EQ	18-Aug-2023	173.80	175.00	178.00	174.10	176.30	175.90	176.02	61527	108.30	2470	41135	66.86
GROBTEA	EQ	18-Aug-2023	909.25	896.00	896.00	896.00	896.00	896.00	896.00	20	0.18	1	20	100.00
GRPLTD	BE	18-Aug-2023	3598.90	3545.00	3650.00	3500.00	3650.00	3613.55	3512.78	1472	51.71	117	-	-
GRSE	EQ	18-Aug-2023	780.05	774.25	783.60	741.60	753.90	748.55	758.27	2989896	22671.39	71521	517558	17.31
GRWRHITECH	EQ	18-Aug-2023	947.10	948.45	948.45	913.85	916.50	917.00	921.36	31177	287.25	3829	17448	55.96
GSFC	EQ	18-Aug-2023	152.65	152.55	153.85	150.60	151.75	151.50	151.67	928238	1407.89	10608	561503	60.49
GSLSU	EQ	18-Aug-2023	175.55	177.50	186.50	175.25	182.00	182.70	181.34	806561	1462.59	10463	407446	50.52
GSPL	EQ	18-Aug-2023	271.25	271.00	276.30	270.25	275.60	275.10	273.81	180613	494.53	8175	91282	50.54
GSS	EQ	18-Aug-2023	189.15	190.00	190.10	186.10	186.50	186.60	188.48	19885	37.48	550	14386	72.35
GTL	EQ	18-Aug-2023	6.95	7.00	7.05	6.90	6.95	6.95	6.96	233971	16.28	778	139914	59.80
GTLINFRA	EQ	18-Aug-2023	0.80	0.80	0.80	0.75	0.80	0.75	0.76	13780568	104.83	9077	12943064	93.92
GTPL	EQ	18-Aug-2023	141.70	142.45	145.30	140.95	141.45	141.50	142.73	48402	69.08	1219	25593	52.88
GUFICBIO	EQ	18-Aug-2023	269.00	269.00	274.00	263.00	267.50	264.10	266.71	289927	773.26	7280	203633	70.24
GUJALKALI	EQ	18-Aug-2023	629.35	629.35	640.00	623.00	633.60	634.40	631.28	53218	335.95	5170	22303	41.91
GUJAPOLLO	BE	18-Aug-2023	223.15	231.00	233.00	225.00	229.00	230.90	229.77	5542	12.73	76	-	-
GUJGASLTD	EQ	18-Aug-2023	454.20	455.00	457.35	451.10	452.20	452.55	453.61	842064	3819.68	14658	418799	49.73
GUJRAFFIA	BE	18-Aug-2023	29.00	30.35	30.35	28.85	29.60	29.60	29.63	3076	0.91	31	-	-
GULFOILLUB	EQ	18-Aug-2023	617.30	619.90	620.00	612.00	615.75	615.65	617.56	94094	581.08	3935	60411	64.20
GULFPETRO	EQ	18-Aug-2023	41.15	41.55	42.65	41.20	42.00	42.05	42.02	152980	64.28	1462	80995	52.94
GULPOLY	EQ	18-Aug-2023	195.05	196.45	198.90	192.90	197.35	197.15	196.25	89247	175.15	3864	46320	51.90
GVKPIL	EQ	18-Aug-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	768868	35.75	553	768868	100.00
GVPTECH	BE	18-Aug-2023	14.85	15.10	15.10	15.10	15.10	15.10	15.10	49826	7.52	50	-	-
HAL	EQ	18-Aug-2023	3869.25	3870.00	3883.00	3780.00	3787.85	3788.00	3818.28	576697	22019.93	43981	247898	42.99
HAPPSTMNDS	EQ	18-Aug-2023	897.00	899.10	903.40	890.00	891.90	891.55	895.42	218444	1955.99	19416	114529	52.43
HARDWYN	EQ	18-Aug-2023	42.00	42.55	42.55	40.10	40.80	40.60	40.51	3665199	1484.78	1899	1800438	49.12
HARIOMPIPE	EQ	18-Aug-2023	561.05	569.30	569.30	554.05	555.00	555.80	557.29	31935	177.97	3584	14109	44.18
HARRMALAYA	EQ	18-Aug-2023	135.80	136.15	137.45	132.35	133.20	133.55	134.85	23951	32.30	963	12668	52.89
HARSHA	EQ	18-Aug-2023	419.75	420.15	425.20	415.00	417.75	419.10	420.40	113959	479.08	7643	44070	38.67
HATHWAY	EQ	18-Aug-2023	16.15	16.20	16.75	16.20	16.65	16.55	16.48	10476024	1726.02	9131	3705687	35.37
HATSUN	EQ	18-Aug-2023	1151.50	1141.00	1186.35	1131.10	1183.00	1181.30	1166.17	61979	722.78	10348	31617	51.01
HAVELLS	EQ	18-Aug-2023	1296.30	1294.95	1301.95	1282.95	1287.00	1286.15	1287.61	585202	7535.15	33812	354296	60.54
HAVISHA	BE	18-Aug-2023	1.70	1.75	1.75	1.70	1.75	1.75	1.73	6412	0.11	49	-	-
HBLPOWER	EQ	18-Aug-2023	257.65	259.80	267.95	249.15	265.30	264.70	261.17	5521784	14421.24	68648	1505309	27.26
HBSL	EQ	18-Aug-2023	56.40	56.00	59.45	56.00	56.30	56.50	57.45	80449	46.22	1393	32396	40.27
HCC	EQ	18-Aug-2023	25.80	25.45	26.20	24.40	24.95	25.00	25.23	34154736	8616.52	23562	16715447	48.94
HCG	EQ	18-Aug-2023	335.35	337.00	342.00	334.55	342.00	339.80	339.41	115258	391.20	7058	64495	55.96
HCL-INSYS	BE	18-Aug-2023	17.90	18.00	18.25	17.05	17.50	17.40	17.70	292251	51.73	1188	-	-
HCLTECH	EQ	18-Aug-2023	1176.70	1173.00	1177.85	1158.65	1173.00	1173.70	1170.23	3406088	39859.11	155879	2475218	72.67
HDFCAMC	EQ	18-Aug-2023	2544.85	2511.55	2528.70	2475.00	2495.35	2501.70	2496.19	598825	14947.78	33698	284767	47.55
HDFCBANK	EQ	18-Aug-2023	1597.30	1587.55	1596.30	1585.50	1588.70	1590.75	1590.59	12816683	203861.33	282239	5830172	45.49
HDFCBSE500	EQ	18-Aug-2023	27.67	27.80	27.80	27.55	27.73	27.60	27.63	8965	2.48	89	8773	97.86
HDFCGOLD	EQ	18-Aug-2023	51.38	51.36	51.36	51.20	51.27	51.29	51.29	620655	318.32	1346	576707	92.92
HDFCGROWTH	EQ	18-Aug-2023	97.45	97.45	97.49	96.96	97.45	97.45	97.29	1028	1.00	26	755	73.44
HDFCLIFE	EQ	18-Aug-2023	628.40	623.00	627.45	616.75	623.90	625.95	623.13	2392364	14907.50	67274	1328541	55.53
HDFCLOWVOL	EQ	18-Aug-2023	149.75	146.60	149.50	146.60	149.50	149.50	148.59	52	0.08	16	28	53.85
HDFCMID150	EQ	18-Aug-2023	142.29	142.63	142.96	142.29	142.54	142.71	142.77	11204	16.00	27	10944	97.68
HDFCMOMENT	EQ	18-Aug-2023	216.74	217.16	218.30	216.60	218.00	218.18	218.00	358	0.78	19	266	74.30
HDFCNEXT50	EQ	18-Aug-2023	442.38	440.75	441.04	438.99	439.21	439.56	439.62	578	2.54	28	464	80.28
HDFCNIF100	EQ	18-Aug-2023	194.96	194.75	194.85	194.00	194.01	194.22	194.40	451	0.88	30	261	57.87
HDFCNIFBAN	EQ	18-Aug-2023	443.70	443.70	445.27	443.00	443.00	443.13	444.35	1428	6.35	89	1201	84.10
HDFCNIFIT	EQ	18-Aug-2023	314.36	320.65	320.65	307.50	310.00	308.70	310.20	4683	14.53	160	3387	72.33
HDFCNIFTY	EQ	18-Aug-2023	211.73	211.74	214.88	210.50	210.50	211.23	211.21	42097	88.91	447	26141	62.10
HDFCPVTBAN	EQ	18-Aug-2023	228.47	228.79	229.23	227.60	228.03	228.06	228.82	430	0.98	17	409	95.12
HDFCQUAL	EQ	18-Aug-2023	43.39	43.40	43.51	43.17	43.42	43.42	43.38	2610	1.13	51	2495	95.59
HDFCSENSEX	EQ	18-Aug-2023	717.29	716.01	716.15	708.30	714.00	714.51	715.38	7631	54.59	258	7214	94.54
HDFCSILVER	EQ	18-Aug-2023	69.22	69.46	69.85	69.41	69.70	69.69	69.66	84903	59.14	395	72489	85.38
HDFCSML250	EQ	18-Aug-2023	114.06	114.49	114.49	112.50	113.75	113.71	113.56	93108	105.74	1140	65061	69.88
HDFCVALUE	EQ	18-Aug-2023	102.08	101.56	102.50	100.56	102.50	101.83	101.23	21935	22.21	93	20829	94.96
HEADSUP	EQ	18-Aug-2023	12.25	12.05	12.50	12.05	12.20	12.15	12.22	36896	4.51	318	22964	62.24
HEALTHY	EQ	18-Aug-2023	9.77	9.86	9.86	9.64	9.73	9.68	9.70	94882	9.21	581	45638	48.10
HECPROJECT	EQ	18-Aug-2023	40.35	44.35	44.35	44.35	44.35	44.35	44.35	13678	6.07	108	13637	99.70
HEG	EQ	18-Aug-2023	1718.40	1719.90	1749.45	1690.00	1696.00	1700.05	1715.31	200101	3432.36	14317	78929	39.44
HEIDELBERG	EQ	18-Aug-2023	186.05	186.20	187.70	183.10	184.75	185.05	186.01	221221	411.49	4978	121567	54.95
HEMIPROP	EQ	18-Aug-2023	114.65	114.00	123.20	114.00	122.80	122.35	120.14	11578930	13911.32	49964	3839245	33.16
HERANBA	EQ	18-Aug-2023	339.95	340.90	347.30	338.95	339.00	341.90	341.82	77668	265.49	5129	40978	52.76
HERCULES	EQ	18-Aug-2023	322.00	319.00	323.30	306.65	311.00	310.75	312.33	88026	274.94	8187	39041	44.35
HERITGFOOD	EQ	18-Aug-2023	249.25	248.00	254.00	243.50	251.70	252.80	250.33	275975	690.86	12484	123258	44.66
HEROMOTOCO	EQ	18-Aug-2023	2991.05	2989.70	2989.70	2920.00	2926.00	2927.05	2937.61	560922	16477.69	44082	238780	42.57
HESTERBIO	EQ	18-Aug-2023	1693.25	1693.25	1701.75	1675.00	1678.00	1681.65	1682.87	4731	79.62	737	3435	72.61
HEUBACHIND	EQ	18-Aug-2023	426.00	426.95	432.40	416.00	418.00	417.95	421.04	41788	175.95	1196	30492	72.97
HEXATRADEX	EQ	18-Aug-2023	145.40	142.15	147.85	142.15	146.40	146.50	146.41	9591	14.04	371	7035	73.35
HFCL	EQ	18-Aug-2023	68.00	68.05	68.70	67.10	67.20	67.25	67.67	3282196	2221.11	11698	1496645	45.60
HGINFRA	EQ	18-Aug-2023	928.45	929.40	942.60	925.10	937.35	936.65	936.56	80431	753.28	8386	38917	48.39
HGS	EQ	18-Aug-2023	1011.00	1011.00	1019.95	1000.10	1005.00	1003.25	1007.93	17853	179.94	2956	10520	58.93
HIKAL	EQ	18-Aug-2023	286.80	286.90	288.95	285.00	285.10	286.15	287.05	139624	400.80	5815	66304	47.49
HIL	EQ	18-Aug-2023	3149.00	3149.50	3187.45	3066.05	3099.00	3094.00	3126.02	8669	270.99	2377	4371	50.42
HILTON	BE	18-Aug-2023	146.30	147.90	149.00	142.80	148.85	147.75	146.26	58463	85.51	411	-	-
HIMATSEIDE	EQ	18-Aug-2023	138.70	138.70	145.45	137.90	142.60	142.90	143.12	1776222	2542.22	20245	838384	47.20
HINDALCO	EQ	18-Aug-2023	447.60	447.50	447.50	438.15	439.20	439.50	440.96	3990678	17597.21	63892	1856779	46.53
HINDCOMPOS	EQ	18-Aug-2023	409.45	425.00	425.00	402.40	407.00	405.65	410.00	17194	70.50	1874	6601	38.39
HINDCON	BE	18-Aug-2023	140.30	142.00	143.00	135.50	138.50	138.10	138.88	28103	39.03	410	-	-
HINDCOPPER	EQ	18-Aug-2023	142.55	143.00	144.70	139.00	140.90	140.75	141.46	4655619	6585.98	22711	1760217	37.81
HINDMOTORS	EQ	18-Aug-2023	13.95	13.95	14.15	13.85	13.95	13.95	13.97	308503	43.11	1302	238129	77.19
HINDOILEXP	EQ	18-Aug-2023	200.00	200.95	204.40	169.05	170.70	170.80	179.20	10599432	18993.98	84252	3642317	34.36
HINDPETRO	EQ	18-Aug-2023	261.75	262.65	263.85	259.65	260.90	261.15	261.56	2494469	6524.52	35123	1137557	45.60
HINDUNILVR	EQ	18-Aug-2023	2543.25	2532.10	2567.75	2532.10	2555.70	2554.75	2555.09	1970819	50356.21	110496	1280455	64.97
HINDWAREAP	EQ	18-Aug-2023	519.20	519.20	528.80	515.75	524.90	525.90	522.48	115301	602.43	10333	65271	56.61
HINDZINC	EQ	18-Aug-2023	314.00	314.00	315.90	312.05	315.90	314.55	313.44	246539	772.75	10421	154277	62.58
HIRECT	BE	18-Aug-2023	367.80	360.00	380.00	352.00	360.00	358.30	361.83	12319	44.57	158	-	-
HISARMETAL	BE	18-Aug-2023	176.00	176.00	176.00	167.20	167.20	167.40	168.91	33372	56.37	443	-	-
HITECH	EQ	18-Aug-2023	78.05	78.10	78.55	75.10	75.80	75.35	76.26	389649	297.16	4489	258243	66.28
HITECHCORP	BE	18-Aug-2023	234.20	232.05	235.00	230.00	234.95	233.50	232.22	2635	6.12	55	-	-
HITECHGEAR	EQ	18-Aug-2023	407.00	410.00	415.00	395.10	397.20	399.95	405.01	13712	55.53	1511	6837	49.86
HLEGLAS	EQ	18-Aug-2023	578.15	579.00	580.35	569.00	571.00	570.40	573.75	40088	230.00	4696	23395	58.36
HLVLTD	EQ	18-Aug-2023	14.00	14.00	14.05	13.45	13.55	13.60	13.71	734392	100.69	1625	497137	67.69
HMAAGRO	EQ	18-Aug-2023	629.20	629.20	632.90	617.00	626.25	621.40	620.74	189820	1178.29	2893	165037	86.94
HMT	BZ	18-Aug-2023	29.80	30.50	30.50	28.50	28.50	28.75	29.06	18299	5.32	117	-	-
HNDFDS	EQ	18-Aug-2023	547.10	552.70	556.00	543.00	545.00	544.15	547.69	66142	362.25	8327	39210	59.28
HNGSNGBEES	EQ	18-Aug-2023	273.24	273.24	273.24	268.33	269.00	268.95	269.78	66948	180.61	1543	60566	90.47
HOMEFIRST	EQ	18-Aug-2023	867.55	867.55	876.35	860.05	863.65	862.70	868.76	89657	778.90	8148	37395	41.71
HOMESFY	SM	18-Aug-2023	410.00	420.00	425.00	415.00	418.00	418.00	420.00	1800	7.56	5	1800	100.00
HONAUT	EQ	18-Aug-2023	40407.65	40400.00	40500.00	39950.00	40398.95	40183.85	40128.82	1402	562.61	892	556	39.66
HONDAPOWER	EQ	18-Aug-2023	2285.15	2285.00	2360.00	2270.00	2318.00	2315.40	2324.28	16991	394.92	2467	8942	52.63
HOVS	BE	18-Aug-2023	45.60	45.60	46.40	45.00	45.20	45.20	45.31	2352	1.07	32	-	-
HPAL	EQ	18-Aug-2023	530.45	535.90	540.00	516.20	525.00	523.20	529.07	321965	1703.41	14218	127669	39.65
HPIL	EQ	18-Aug-2023	114.10	114.70	117.55	112.60	113.05	113.05	113.83	3244	3.69	174	1530	47.16
HPL	EQ	18-Aug-2023	202.35	203.50	207.10	200.00	203.75	203.85	203.75	347108	707.23	5061	167454	48.24
HSCL	EQ	18-Aug-2023	169.55	170.30	176.30	161.60	166.40	167.00	168.97	10951945	18505.95	70121	3011837	27.50
HTMEDIA	EQ	18-Aug-2023	23.75	23.90	24.70	23.50	24.10	24.05	24.16	865538	209.11	2653	490386	56.66
HUBTOWN	BE	18-Aug-2023	45.45	45.35	46.50	44.20	44.35	44.50	44.82	48622	21.79	420	-	-
HUDCO	EQ	18-Aug-2023	70.60	70.60	74.30	69.65	73.20	73.65	72.59	32377264	23502.65	65227	10456677	32.30
HUDCO	N2	18-Aug-2023	1124.10	1128.50	1150.60	1128.50	1150.60	1149.74	1141.59	2823	32.23	20	2793	98.94
HUDCO	N8	18-Aug-2023	1167.39	1158.60	1158.60	1158.60	1158.60	1158.60	1158.60	30	0.35	1	30	100.00
HUDCO	N9	18-Aug-2023	1175.00	1179.50	1179.50	1176.00	1179.00	1178.32	1178.32	1001	11.80	8	1001	100.00
HUDCO	ND	18-Aug-2023	1225.49	1226.90	1227.00	1226.90	1227.00	1226.92	1226.92	125	1.53	2	125	100.00
HUDCO	NE	18-Aug-2023	1353.00	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	75	1.02	1	75	100.00
HUHTAMAKI	EQ	18-Aug-2023	256.65	258.55	258.85	249.55	250.75	251.00	252.68	46647	117.87	2272	28236	60.53
HYBRIDFIN	BE	18-Aug-2023	8.05	8.40	8.40	7.65	8.15	7.95	8.02	6814	0.55	31	-	-
IBMFNIFTY	EQ	18-Aug-2023	195.65	195.65	196.18	192.10	193.20	193.53	194.33	78	0.15	28	58	74.36
IBREALEST	EQ	18-Aug-2023	63.90	64.15	64.55	63.20	63.40	63.40	63.64	4219167	2684.88	11949	1638411	38.83
IBUCCREDIT	N9	18-Aug-2023	1072.00	1069.02	1075.00	1069.02	1075.00	1075.00	1073.62	13	0.14	2	13	100.00
IBUCCREDIT	NB	18-Aug-2023	960.00	962.00	962.00	962.00	962.00	962.00	962.00	1	0.01	1	1	100.00
IBUCCREDIT	ND	18-Aug-2023	998.00	998.00	998.00	998.00	998.00	998.00	998.00	25	0.25	1	25	100.00
IBULHSGFIN	AP	18-Aug-2023	913.10	928.60	929.10	928.60	929.10	929.10	929.03	23	0.21	3	23	100.00
IBULHSGFIN	AZ	18-Aug-2023	1025.00	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	2	2	100.00
IBULHSGFIN	EQ	18-Aug-2023	162.05	162.90	164.90	155.20	155.85	156.50	160.41	13357985	21428.15	56625	4017551	30.08
IBULHSGFIN	N0	18-Aug-2023	968.04	930.20	968.00	930.20	968.00	968.00	949.10	20	0.19	2	10	50.00
IBULHSGFIN	N9	18-Aug-2023	1006.00	1002.00	1002.00	970.00	970.00	986.00	986.00	600	5.92	2	600	100.00
IBULHSGFIN	NA	18-Aug-2023	1000.00	1020.00	1020.00	995.00	1018.00	1018.00	998.27	2112	21.08	7	2111	99.95
IBULHSGFIN	NC	18-Aug-2023	979.80	925.00	925.00	925.00	925.00	925.00	925.00	1	0.01	1	1	100.00
IBULHSGFIN	NE	18-Aug-2023	986.00	986.00	986.00	985.00	986.00	986.00	985.95	320	3.16	6	320	100.00
IBULHSGFIN	NG	18-Aug-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
IBULHSGFIN	NJ	18-Aug-2023	1167.00	1170.55	1170.55	1170.55	1170.55	1170.55	1170.55	1	0.01	1	1	100.00
IBULHSGFIN	NN	18-Aug-2023	1046.01	1050.00	1050.00	1030.20	1030.20	1030.20	1037.72	100	1.04	2	100	100.00
IBULHSGFIN	NT	18-Aug-2023	965.00	965.00	965.00	965.00		965.00	965.00	2	0.02	2	2	100.00
IBULHSGFIN	Y3	18-Aug-2023	972.45	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
IBULHSGFIN	Y8	18-Aug-2023	956.01	969.00	969.00	969.00	969.00	969.00	969.00	10	0.10	2	10	100.00
IBULHSGFIN	YT	18-Aug-2023	970.00	959.00	959.00	959.00		959.00	959.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	18-Aug-2023	1031.17	1031.17	1035.00	1031.17	1035.00	1035.00	1032.45	30	0.31	4	30	100.00
IBULHSGFIN	YZ	18-Aug-2023	980.00	955.50	955.50	955.50	955.50	955.50	955.50	15	0.14	2	15	100.00
IBULHSGFIN	Z3	18-Aug-2023	1014.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	24	0.24	1	24	100.00
IBULHSGFIN	Z7	18-Aug-2023	920.00	925.00	925.00	925.00	925.00	925.00	925.00	50	0.46	1	50	100.00
IBULHSGFIN	Z9	18-Aug-2023	984.00	904.10	904.10	904.10	904.10	904.10	904.10	20	0.18	2	20	100.00
IBULHSGFIN	ZP	18-Aug-2023	1010.00	1010.00	1015.00	990.00	1015.00	1015.00	1003.00	25	0.25	7	25	100.00
IBULHSGFIN	ZX	18-Aug-2023	992.00	989.00	989.00	989.00	989.00	989.00	989.00	10	0.10	1	10	100.00
ICDSLTD	BE	18-Aug-2023	24.00	24.00	24.00	23.50	23.60	23.60	23.65	1386	0.33	24	-	-
ICEMAKE	EQ	18-Aug-2023	508.85	516.95	529.00	500.15	500.15	507.75	514.89	21720	111.83	1235	12933	59.54
ICICI10GS	EQ	18-Aug-2023	216.50	216.20	216.70	216.20	216.70	216.70	216.30	26	0.06	4	21	80.77
ICICI500	EQ	18-Aug-2023	28.18	28.45	28.48	28.00	28.12	28.11	28.09	141220	39.67	599	114068	80.77
ICICI5GSEC	EQ	18-Aug-2023	53.20	53.20	53.25	52.71	53.25	53.25	53.16	1260	0.67	11	1005	79.76
ICICIALPLV	EQ	18-Aug-2023	197.99	197.80	198.06	196.57	197.11	197.32	197.85	47050	93.09	341	43557	92.58
ICICIAUTO	EQ	18-Aug-2023	156.17	156.64	156.93	155.69	155.69	155.98	156.08	4874	7.61	160	3085	63.30
ICICIB22	EQ	18-Aug-2023	69.57	69.56	70.09	69.06	69.50	69.14	69.50	376386	261.57	1842	338803	90.01
ICICIBANK	EQ	18-Aug-2023	951.65	947.90	955.00	946.00	948.95	950.65	951.53	13257508	126148.74	215725	5553198	41.89
ICICIBANKN	EQ	18-Aug-2023	44.27	45.04	45.04	44.17	44.20	44.21	44.28	113393	50.21	470	99727	87.95
ICICIBANKP	EQ	18-Aug-2023	226.52	226.53	226.71	225.45	225.50	225.88	225.80	18674	42.17	158	10539	56.44
ICICICOMMO	EQ	18-Aug-2023	62.09	63.32	63.32	61.70	62.03	62.02	61.92	12945	8.02	102	9517	73.52
ICICICONSU	EQ	18-Aug-2023	83.49	83.72	83.99	83.26	83.32	83.35	83.52	1028	0.86	32	487	47.37
ICICIFIN	EQ	18-Aug-2023	19.16	19.63	19.64	18.95	19.05	19.04	19.04	77684	14.79	234	66736	85.91
ICICIFMCG	EQ	18-Aug-2023	530.11	534.87	534.87	528.12	531.90	531.08	530.25	3983	21.12	302	3318	83.30
ICICIGI	EQ	18-Aug-2023	1344.65	1340.00	1344.65	1324.00	1329.00	1327.90	1330.10	312677	4158.92	23607	182796	58.46
ICICIGOLD	EQ	18-Aug-2023	51.29	51.29	51.44	51.15	51.20	51.27	51.26	658535	337.57	3209	636411	96.64
ICICIINFRA	EQ	18-Aug-2023	61.06	61.06	61.19	60.64	60.79	61.03	61.02	17751	10.83	81	2405	13.55
ICICILIQ	EQ	18-Aug-2023	999.99	999.99	1002.00	998.30	1002.00	1000.00	999.95	117817	1178.11	255	79756	67.69
ICICILOVOL	EQ	18-Aug-2023	161.66	162.47	162.47	160.21	160.50	160.74	161.31	130999	211.32	592	126887	96.86
ICICIM150	EQ	18-Aug-2023	145.40	145.84	145.84	144.81	145.21	145.17	145.28	14627	21.25	418	13223	90.40
ICICIMCAP	EQ	18-Aug-2023	114.42	114.43	114.59	113.86	114.00	114.04	114.14	6589	7.52	159	3342	50.72
ICICIMOM30	EQ	18-Aug-2023	21.97	22.29	22.29	21.85	22.10	21.96	22.00	19351	4.26	116	14230	73.54
ICICINF100	EQ	18-Aug-2023	211.41	211.30	211.68	210.01	210.03	210.90	210.76	5075	10.70	348	3496	68.89
ICICINIFTY	EQ	18-Aug-2023	212.37	212.40	212.50	211.35	211.56	211.86	211.85	204149	432.49	7068	158714	77.74
ICICINV20	EQ	18-Aug-2023	110.20	113.50	113.50	109.03	109.79	109.34	109.34	40863	44.68	959	26815	65.62
ICICINXT50	EQ	18-Aug-2023	45.42	46.80	46.80	45.12	45.25	45.20	45.25	27660	12.52	781	17783	64.29
ICICIPHARM	EQ	18-Aug-2023	97.31	97.32	97.60	96.70	96.70	96.97	97.26	12760	12.41	158	10315	80.84
ICICIPRULI	EQ	18-Aug-2023	543.35	540.50	543.75	535.50	537.10	537.50	538.98	654768	3529.04	18234	278189	42.49
ICICIQTY30	EQ	18-Aug-2023	159.66	159.80	164.00	157.81	158.01	158.01	157.93	316961	500.58	84	316876	99.97
ICICISENSX	EQ	18-Aug-2023	726.28	724.16	727.00	720.00	727.00	724.30	725.21	16008	116.09	173	15412	96.28
ICICISILVE	EQ	18-Aug-2023	71.69	71.74	72.39	71.74	72.25	72.22	72.19	271738	196.18	1006	242638	89.29
ICICITECH	EQ	18-Aug-2023	32.58	32.58	32.58	32.05	32.24	32.15	32.28	951454	307.17	1102	887916	93.32
ICIL	EQ	18-Aug-2023	233.35	233.40	240.00	231.05	233.80	234.85	237.02	634914	1504.88	18268	244081	38.44
ICRA	EQ	18-Aug-2023	6017.80	6040.00	6190.00	5976.10	6150.00	6149.15	6107.03	14358	876.85	5653	8235	57.35
IDBI	EQ	18-Aug-2023	61.40	61.00	62.00	60.60	60.90	60.90	61.22	7462550	4568.57	15656	2922410	39.16
IDEA	EQ	18-Aug-2023	7.75	7.75	7.75	7.55	7.65	7.60	7.62	59588288	4542.39	61909	24956509	41.88
IDEAFORGE	EQ	18-Aug-2023	1031.55	1036.40	1036.70	1009.00	1022.35	1022.45	1019.91	136714	1394.36	8095	76628	56.05
IDFC	EQ	18-Aug-2023	119.15	119.15	120.35	118.10	119.15	119.15	119.13	4270906	5088.06	20064	1909257	44.70
IDFCFIRSTB	EQ	18-Aug-2023	88.55	88.15	89.65	88.15	89.00	88.95	88.90	20227094	17981.37	69122	8533645	42.19
IDFNIFTYET	EQ	18-Aug-2023	207.98	208.01	208.01	206.25	206.25	206.34	207.03	346	0.72	21	171	49.42
IEL	BE	18-Aug-2023	11.00	10.85	11.25	10.60	10.95	10.90	10.93	164989	18.03	317	-	-
IEX	EQ	18-Aug-2023	126.35	126.30	126.30	123.30	124.00	123.90	124.42	5678845	7065.87	41696	2874291	50.61
IFBAGRO	EQ	18-Aug-2023	503.45	495.70	507.90	492.25	500.00	499.70	501.10	3997	20.03	317	2157	53.97
IFBIND	EQ	18-Aug-2023	892.80	899.80	928.90	885.00	890.05	894.60	900.09	117146	1054.42	9501	41721	35.61
IFCI	EQ	18-Aug-2023	13.95	13.95	14.25	13.55	13.70	13.70	13.82	13504842	1866.75	6575	3449355	25.54
IFCI	NH	18-Aug-2023	1065.00	1060.00	1060.00	1058.00	1059.00	1059.68	1059.99	1001	10.61	35	1001	100.00
IFGLEXPOR	EQ	18-Aug-2023	490.20	486.90	488.90	462.60	465.85	465.75	472.85	78918	373.16	11474	34326	43.50
IGARASHI	EQ	18-Aug-2023	516.65	517.00	522.65	501.10	507.00	507.15	510.62	47121	240.61	4331	21667	45.98
IGL	EQ	18-Aug-2023	433.55	433.50	436.25	427.00	427.80	429.20	430.63	797405	3433.84	20490	431334	54.09
IGPL	EQ	18-Aug-2023	456.50	454.75	457.85	444.45	446.00	446.35	448.76	33584	150.71	3122	19768	58.86
IIFCL	N4	18-Aug-2023	1320.00	1313.10	1316.00	1313.10	1316.00	1316.00	1314.91	320	4.21	5	320	100.00
IIFL	EQ	18-Aug-2023	568.85	570.00	601.00	570.00	574.90	575.20	582.26	557051	3243.49	27569	214083	38.43
IIFL	N7	18-Aug-2023	1035.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	85	0.93	1	85	100.00
IIFL	ND	18-Aug-2023	1440.00	1366.00	1410.00	1350.00	1410.00	1361.07	1361.08	1200	16.33	19	1000	83.33
IIFL	NE	18-Aug-2023	996.08	1003.99	1003.99	996.00	998.00	998.00	998.92	270	2.70	11	224	82.96
IIFL	NF	18-Aug-2023	987.99	988.00	992.00	987.99	988.00	987.99	991.30	1892	18.76	27	1839	97.20
IIFL	NG	18-Aug-2023	1145.00	1145.00	1150.00	1145.00	1150.00	1150.00	1146.00	125	1.43	2	125	100.00
IIFL	NH	18-Aug-2023	1067.75	1051.00	1051.05	1044.00	1044.00	1049.08	1050.40	10500	110.29	140	10500	100.00
IIFL	NL	18-Aug-2023	957.00	945.50	960.00	945.50	959.00	959.00	949.82	554	5.26	11	552	99.64
IIFL	NM	18-Aug-2023	1060.00	1033.00	1060.00	1033.00	1060.00	1060.00	1054.71	7	0.07	3	6	85.71
IIFL	NN	18-Aug-2023	1156.75	1156.75	1156.75	1156.75	1156.75	1156.75	1156.75	10	0.12	2	10	100.00
IIFL	NO	18-Aug-2023	1000.20	1000.21	1001.00	1000.00	1000.00	1000.00	1000.18	500	5.00	10	500	100.00
IIFL	NP	18-Aug-2023	1005.00	1005.01	1005.01	1001.60	1001.60	1001.60	1003.31	200	2.01	2	200	100.00
IIFL	NS	18-Aug-2023	933.66	930.11	942.46	930.10	939.99	939.99	935.00	1101	10.29	14	1046	95.00
IIFL	NV	18-Aug-2023	956.27	957.81	957.81	957.00	957.00	957.00	957.46	51	0.49	2	51	100.00
IIFL	Y0	18-Aug-2023	955.00	940.10	942.10	940.10	942.10	942.10	941.15	19	0.18	3	19	100.00
IIFLSEC	EQ	18-Aug-2023	73.75	74.40	74.80	71.25	72.00	72.20	72.72	1128488	820.68	7398	604719	53.59
IIHFL	N4	18-Aug-2023	995.00	985.50	985.50	985.50	985.50	985.50	985.50	30	0.30	1	30	100.00
IIHFL	N5	18-Aug-2023	988.35	990.00	993.00	975.00	978.00	977.01	982.29	5886	57.82	83	4401	74.77
IIHFL	N6	18-Aug-2023	1100.05	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	225	2.50	3	225	100.00
IIHFL	N8	18-Aug-2023	1095.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	9	0.10	1	9	100.00
IIHFL	N9	18-Aug-2023	929.45	947.79	947.79	925.00	935.00	933.30	928.02	147	1.36	7	145	98.64
IIHFL	NC	18-Aug-2023	930.00	924.01	924.01	913.10	913.10	913.10	922.65	150	1.38	4	150	100.00
IITL	BE	18-Aug-2023	103.00	105.45	105.45	100.60	103.80	103.70	102.06	406	0.41	15	-	-
IKIO	EQ	18-Aug-2023	371.60	371.80	375.50	365.95	371.50	371.00	371.22	589030	2186.59	11975	448740	76.18
IL&FSENGG	BZ	18-Aug-2023	15.75	16.10	16.10	15.10	15.20	15.40	15.38	18311	2.82	49	-	-
IL&FSTRANS	BZ	18-Aug-2023	3.00	3.00	3.00	2.85	2.85	2.85	2.86	139498	3.99	123	-	-
IMAGICAA	EQ	18-Aug-2023	60.35	60.50	61.00	58.30	59.40	59.50	59.74	1513987	904.43	6663	751629	49.65
IMFA	EQ	18-Aug-2023	343.50	344.00	347.50	328.80	338.45	337.15	338.15	107537	363.64	10344	45372	42.19
IMPAL	EQ	18-Aug-2023	802.75	818.50	825.00	792.00	795.85	798.65	809.38	4188	33.90	547	2776	66.28
INCREDIBLE	EQ	18-Aug-2023	27.30	27.00	27.30	26.70	27.30	26.80	26.92	6417	1.73	71	5311	82.76
INDBANK	EQ	18-Aug-2023	30.00	30.00	32.90	30.00	31.25	31.20	31.58	940953	297.14	3682	449513	47.77
INDHOTEL	EQ	18-Aug-2023	382.20	381.90	384.00	376.90	380.65	381.65	381.03	3380576	12881.13	44002	1625984	48.10
INDIACEM	EQ	18-Aug-2023	241.05	238.25	240.45	233.15	237.05	236.95	236.44	4246372	10040.28	28590	758485	17.86
INDIAGLYCO	EQ	18-Aug-2023	713.25	710.00	712.10	696.40	702.90	702.00	704.14	93553	658.75	4958	43794	46.81
INDIAMART	EQ	18-Aug-2023	3127.90	3130.00	3141.25	3063.00	3071.05	3080.95	3091.51	130998	4049.82	21092	58309	44.51
INDIANB	EQ	18-Aug-2023	409.00	408.00	414.90	401.50	404.80	407.15	408.08	3235762	13204.64	45202	836520	25.85
INDIANCARD	EQ	18-Aug-2023	221.30	220.50	221.90	214.80	216.75	215.80	217.53	6580	14.31	365	5476	83.22
INDIANHUME	EQ	18-Aug-2023	271.70	271.70	296.90	271.00	285.90	285.35	287.49	619237	1780.26	19589	183046	29.56
INDIGO	EQ	18-Aug-2023	2459.75	2450.00	2471.40	2405.00	2443.00	2454.30	2439.17	2310869	56366.09	110752	1342208	58.08
INDIGOPNTS	EQ	18-Aug-2023	1529.45	1519.50	1536.50	1491.25	1499.00	1498.05	1509.36	56869	858.36	9129	32744	57.58
INDIGRID	IV	18-Aug-2023	135.99	136.80	136.80	135.41	135.80	135.88	135.95	215282	292.68	480	209358	97.25
INDIGRID	NJ	18-Aug-2023	1018.04	1018.40	1020.00	1018.40	1020.00	1020.00	1018.92	740	7.54	6	740	100.00
INDLMETER	BZ	18-Aug-2023	4.55	4.70	4.75	4.35	4.75	4.75	4.70	13938	0.65	15	-	-
INDNIPPON	EQ	18-Aug-2023	432.95	432.95	442.30	428.10	435.10	435.90	435.03	28150	122.46	2142	14881	52.86
INDOAMIN	EQ	18-Aug-2023	110.25	110.25	111.95	108.40	108.75	108.85	109.38	58771	64.29	1214	37180	63.26
INDOBORAX	BE	18-Aug-2023	167.40	167.35	171.00	159.05	159.05	159.60	163.51	60838	99.48	1145	-	-
INDOCO	EQ	18-Aug-2023	335.45	335.45	340.90	327.20	329.10	329.00	332.29	76135	252.99	8933	36105	47.42
INDORAMA	EQ	18-Aug-2023	42.90	43.60	43.60	41.85	42.35	42.25	42.35	147863	62.62	1024	94895	64.18
INDOSTAR	BE	18-Aug-2023	173.55	173.55	182.20	172.65	182.20	182.20	179.90	285346	513.33	1539	-	-
INDOTECH	BE	18-Aug-2023	403.35	383.20	411.00	383.20	402.00	404.45	392.78	171681	674.32	1290	-	-
INDOTHAI	BE	18-Aug-2023	224.90	230.00	230.55	224.90	229.00	228.55	227.98	2383	5.43	51	-	-
INDOWIND	BE	18-Aug-2023	13.70	13.85	13.85	13.05	13.30	13.35	13.29	133216	17.70	548	-	-
INDRAMEDCO	BE	18-Aug-2023	155.45	155.40	155.80	149.10	153.90	153.10	152.60	142840	217.98	1858	-	-
INDSWFTLAB	EQ	18-Aug-2023	88.60	88.15	92.60	88.15	90.55	90.25	90.69	191247	173.45	4543	104658	54.72
INDSWFTLTD	BE	18-Aug-2023	15.15	15.90	15.90	15.90	15.90	15.90	15.90	11095	1.76	30	-	-
INDTERRAIN	EQ	18-Aug-2023	52.65	53.05	53.05	52.25	52.90	52.65	52.68	33488	17.64	501	21168	63.21
INDUSINDBK	EQ	18-Aug-2023	1374.30	1369.00	1377.00	1360.85	1372.10	1371.70	1369.29	1720129	23553.51	96241	805562	46.83
INDUSTOWER	EQ	18-Aug-2023	161.95	161.90	162.00	157.35	158.70	158.95	159.11	5571194	8864.27	37099	2081486	37.36
INFIBEAM	EQ	18-Aug-2023	13.95	13.90	13.95	13.70	13.85	13.80	13.81	10924022	1508.38	9673	5890782	53.93
INFINIUM	SM	18-Aug-2023	480.50	486.10	499.00	480.00	496.00	496.00	490.23	16000	78.44	14	13000	81.25
INFOBEAN	EQ	18-Aug-2023	461.55	471.00	473.60	460.10	463.00	462.50	467.49	23847	111.48	2563	9826	41.20
INFOLLION	SM	18-Aug-2023	177.00	176.00	176.95	175.00	176.95	176.90	176.13	11200	19.73	7	11200	100.00
INFOMEDIA	EQ	18-Aug-2023	4.80	4.70	5.00	4.70	4.80	4.95	4.93	31938	1.58	69	31186	97.65
INFRABEES	EQ	18-Aug-2023	621.56	621.96	624.50	618.14	619.89	621.68	619.97	1788	11.09	161	1343	75.11
INFY	EQ	18-Aug-2023	1411.55	1403.70	1408.70	1386.15	1387.00	1388.80	1391.80	5134103	71456.30	189102	2800493	54.55
INGERRAND	EQ	18-Aug-2023	3155.80	3155.00	3217.00	3066.50	3088.70	3091.10	3139.76	26442	830.22	7983	10037	37.96
INNOVANA	SM	18-Aug-2023	619.00	619.00	624.00	563.00	590.00	590.00	591.31	18400	108.80	40	13200	71.74
INNOVATIVE	SM	18-Aug-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	9000	0.26	3	9000	100.00
INOXGREEN	EQ	18-Aug-2023	65.80	66.00	68.45	66.00	67.35	66.90	67.23	1958889	1316.87	11058	836050	42.68
INOXWIND	EQ	18-Aug-2023	192.45	190.25	193.95	186.00	191.00	190.10	189.54	1579737	2994.23	27178	969542	61.37
INSECTICID	EQ	18-Aug-2023	479.70	481.90	491.00	481.90	487.00	487.80	487.08	66764	325.19	4551	38640	57.88
INTELLECT	EQ	18-Aug-2023	702.65	702.65	702.65	670.70	682.00	678.50	682.58	517812	3534.46	17447	180278	34.82
INTENTECH	EQ	18-Aug-2023	80.35	81.00	82.05	79.45	80.70	80.15	80.48	73481	59.14	1074	46446	63.21
INTLCONV	EQ	18-Aug-2023	71.75	72.80	73.75	69.50	69.95	69.80	71.18	209964	149.45	3691	124939	59.50
INVENTURE	EQ	18-Aug-2023	1.90	1.95	1.95	1.85	1.90	1.90	1.91	1827250	34.87	3972	1286802	70.42
IOB	EQ	18-Aug-2023	31.20	31.15	32.90	31.00	31.45	31.55	32.01	58906742	18855.10	60771	8074388	13.71
IOC	EQ	18-Aug-2023	92.25	92.15	92.35	91.10	91.25	91.40	91.62	7603578	6966.41	47462	4021866	52.89
IOLCP	EQ	18-Aug-2023	369.10	369.10	374.85	366.00	367.00	366.70	369.24	149413	551.69	7191	80591	53.94
IONEXCHANG	EQ	18-Aug-2023	506.45	507.40	508.00	496.10	499.95	501.30	501.87	110674	555.43	13881	56371	50.93
IPCALAB	EQ	18-Aug-2023	888.50	892.05	893.45	875.00	879.00	877.75	881.81	232148	2047.10	10151	108196	46.61
IPL	EQ	18-Aug-2023	215.95	215.95	216.90	210.05	211.65	211.75	213.65	118562	253.31	6230	69077	58.26
IPSL	SM	18-Aug-2023	131.50	136.00	136.00	135.00	135.00	135.00	135.50	4000	5.42	2	4000	100.00
IRB	EQ	18-Aug-2023	25.95	26.00	26.25	25.75	25.85	25.85	25.96	13361660	3469.32	8598	9459057	70.79
IRBINVIT	IV	18-Aug-2023	69.76	70.00	70.00	69.66	69.68	69.71	69.79	455760	318.08	3010	447255	98.13
IRCON	EQ	18-Aug-2023	103.20	103.05	103.15	99.00	100.40	100.25	100.85	7017753	7077.27	27195	2665528	37.98
IRCTC	EQ	18-Aug-2023	649.10	647.50	656.90	641.05	642.50	643.40	648.96	1353750	8785.28	38772	502458	37.12
IRFC	EQ	18-Aug-2023	47.65	47.65	49.00	46.40	47.20	47.25	47.53	127976241	60827.42	214122	24272992	18.97
IRFC	N9	18-Aug-2023	1040.91	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	650	6.80	1	650	100.00
IRFC	NA	18-Aug-2023	1184.97	1180.00	1193.00	1180.00	1193.00	1193.00	1189.57	326	3.88	4	326	100.00
IRFC	NE	18-Aug-2023	1222.90	1220.80	1220.80	1220.00	1220.00	1220.00	1220.01	205	2.50	4	205	100.00
IRFC	NJ	18-Aug-2023	1179.30	1179.30	1179.30	1179.30	1179.30	1179.30	1179.30	100	1.18	2	100	100.00
IRFC	NO	18-Aug-2023	1184.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
IRIS	EQ	18-Aug-2023	105.95	107.20	127.00	106.10	126.90	125.70	121.49	1921282	2334.12	19207	429913	22.38
IRISDOREME	EQ	18-Aug-2023	88.70	88.00	104.70	82.30	82.90	83.25	87.73	315730	276.98	3099	94692	29.99
ISEC	EQ	18-Aug-2023	620.50	619.95	621.35	616.60	619.10	619.75	619.80	173232	1073.70	8860	121135	69.93
ISFT	EQ	18-Aug-2023	115.75	116.30	131.10	114.05	119.00	119.25	123.31	237713	293.13	5651	120467	50.68
ISGEC	EQ	18-Aug-2023	705.45	700.00	734.35	700.00	710.10	707.35	718.44	143993	1034.50	11155	55814	38.76
ISHAN	SM	18-Aug-2023	28.30	28.10	28.10	26.90	27.90	27.90	27.31	11200	3.06	7	8000	71.43
ISMTLTD	EQ	18-Aug-2023	82.95	82.15	83.95	81.25	82.00	81.75	82.41	191612	157.91	2435	99459	51.91
ITBEES	EQ	18-Aug-2023	32.62	32.64	32.65	32.10	32.30	32.22	32.24	5938412	1914.30	16403	4457606	75.06
ITC	EQ	18-Aug-2023	441.00	441.00	443.35	438.50	441.00	441.65	440.84	19324262	85189.49	274698	12800210	66.24
ITDC	EQ	18-Aug-2023	371.80	370.00	377.65	366.05	371.00	370.00	372.79	50836	189.51	4271	21307	41.91
ITDCEM	EQ	18-Aug-2023	204.95	205.70	208.65	201.05	202.50	202.25	205.08	839820	1722.28	18416	400635	47.70
ITI	EQ	18-Aug-2023	114.10	115.00	115.35	112.55	112.75	113.00	113.72	296535	337.23	3014	123300	41.58
IVC	BE	18-Aug-2023	7.95	7.90	7.95	7.55	7.55	7.55	7.65	589849	45.13	1300	-	-
IVP	EQ	18-Aug-2023	137.20	138.00	139.00	137.00	137.70	138.00	138.13	9324	12.88	178	6640	71.21
IVZINGOLD	EQ	18-Aug-2023	5210.00	5200.30	5216.45	5170.35	5200.00	5200.00	5201.15	37	1.92	12	19	51.35
IVZINNIFTY	EQ	18-Aug-2023	2152.60	2148.30	2148.30	2142.05	2142.05	2142.05	2146.23	4	0.09	4	3	75.00
IWEL	EQ	18-Aug-2023	2638.35	2649.10	2659.10	2501.00	2581.00	2576.50	2573.23	11059	284.57	2092	6349	57.41
J&KBANK	EQ	18-Aug-2023	86.50	86.55	88.00	84.35	86.30	86.40	86.14	15599813	13437.61	43968	4366543	27.99
JAGRAN	EQ	18-Aug-2023	103.35	105.80	105.80	100.95	102.50	102.75	103.01	254484	262.13	3019	140296	55.13
JAGSNPHARM	EQ	18-Aug-2023	465.55	475.00	479.45	456.05	459.00	458.60	464.96	43805	203.67	3262	16709	38.14
JAIBALAJI	BE	18-Aug-2023	226.00	225.00	232.00	220.00	230.00	229.00	224.62	349489	785.01	1219	-	-
JAICORPLTD	EQ	18-Aug-2023	200.25	205.55	218.70	205.25	210.80	211.20	211.72	18972964	40169.95	130257	2965198	15.63
JAINAM	SM	18-Aug-2023	119.50	118.00	120.75	116.10	116.10	117.35	118.91	6000	7.13	6	5000	83.33
JAIPURKURT	EQ	18-Aug-2023	90.20	90.15	91.90	90.05	90.60	90.75	91.01	10782	9.81	340	4282	39.71
JALAN	SM	18-Aug-2023	7.00	6.75	6.75	6.65	6.65	6.65	6.66	24000	1.60	6	24000	100.00
JAMNAAUTO	EQ	18-Aug-2023	109.35	110.60	110.60	108.40	109.15	109.00	109.44	1230329	1346.46	10599	727313	59.12
JASH	EQ	18-Aug-2023	1459.60	1483.05	1502.85	1434.05	1479.00	1476.60	1481.40	11387	168.69	1762	6256	54.94
JAYAGROGN	EQ	18-Aug-2023	195.25	195.30	198.00	190.20	192.50	191.65	195.14	20425	39.86	976	13495	66.07
JAYBARMARU	EQ	18-Aug-2023	296.40	298.90	299.90	292.00	292.00	293.10	295.37	39334	116.18	1330	27903	70.94
JAYNECOIND	EQ	18-Aug-2023	27.15	27.60	27.75	26.80	27.05	27.15	27.18	159206	43.27	462	121701	76.44
JAYSREETEA	EQ	18-Aug-2023	95.65	96.80	98.80	92.90	95.25	94.55	95.76	144195	138.09	2028	80338	55.71
JBCHEPHARM	EQ	18-Aug-2023	2594.80	2608.00	2688.00	2555.00	2674.00	2668.15	2633.19	83391	2195.84	16117	28944	34.71
JBMA	EQ	18-Aug-2023	1439.80	1434.95	1434.95	1374.15	1395.05	1388.35	1394.86	363498	5070.30	24457	129047	35.50
JCHAC	EQ	18-Aug-2023	1285.10	1299.65	1309.00	1237.00	1253.00	1257.00	1272.48	85085	1082.69	7525	36615	43.03
JETFREIGHT	BE	18-Aug-2023	9.70	9.90	10.00	9.50	9.75	9.75	9.74	128178	12.48	369	-	-
JETKNIT	SM	18-Aug-2023	76.80	80.60	80.60	80.60	80.60	80.60	80.60	1500	1.21	1	1500	100.00
JFLLIFE	SM	18-Aug-2023	51.00	49.00	50.85	49.00	50.85	50.85	50.06	18000	9.01	8	4000	22.22
JHS	BE	18-Aug-2023	24.25	25.45	25.45	25.45	25.45	25.45	25.45	99892	25.42	98	-	-
JINDALPHOT	EQ	18-Aug-2023	326.60	334.00	334.00	326.10	333.00	331.05	329.79	5810	19.16	628	3535	60.84
JINDALPOLY	EQ	18-Aug-2023	655.95	655.00	655.00	630.95	640.00	635.35	641.05	27839	178.46	2829	15063	54.11
JINDALSAW	EQ	18-Aug-2023	326.95	326.20	329.80	318.00	320.90	319.80	322.94	502393	1622.44	12239	248150	49.39
JINDALSTEL	EQ	18-Aug-2023	645.20	645.95	647.10	637.40	641.85	641.05	641.61	1506231	9664.18	30511	489123	32.47
JINDRILL	EQ	18-Aug-2023	485.90	487.00	489.00	470.90	481.30	479.30	480.74	98476	473.42	6208	37071	37.64
JINDWORLD	EQ	18-Aug-2023	392.85	399.70	408.85	383.10	388.90	387.10	394.40	321792	1269.15	13387	52725	16.38
JISLDVREQS	BE	18-Aug-2023	33.75	34.20	34.20	32.20	32.30	32.30	33.23	195364	64.92	469	-	-
JISLJALEQS	EQ	18-Aug-2023	56.25	56.50	56.50	53.30	54.25	54.20	54.59	11317246	6177.57	19066	5355895	47.33
JITFINFRA	BE	18-Aug-2023	521.85	515.00	519.50	501.00	515.50	513.80	510.92	18966	96.90	327	-	-
JKCEMENT	EQ	18-Aug-2023	3051.30	3051.95	3086.50	3030.25	3067.25	3076.95	3071.70	229426	7047.27	11697	181162	78.96
JKIL	EQ	18-Aug-2023	400.30	401.45	403.90	389.15	395.05	393.70	393.83	217907	858.19	8870	114167	52.39
JKLAKSHMI	EQ	18-Aug-2023	646.45	645.70	651.10	643.05	647.20	647.25	647.17	85680	554.50	7318	48351	56.43
JKPAPER	EQ	18-Aug-2023	371.65	369.00	375.00	365.50	368.95	369.30	370.23	1913244	7083.40	33090	746152	39.00
JKTYRE	EQ	18-Aug-2023	272.20	273.00	273.65	262.05	267.95	266.35	269.16	1217561	3277.15	24475	392000	32.20
JMA	EQ	18-Aug-2023	72.00	72.90	73.80	70.10	71.80	70.70	71.70	31809	22.81	524	21071	66.24
JMFINANCIL	EQ	18-Aug-2023	78.25	78.80	83.90	78.60	81.40	81.55	82.34	30459151	25079.31	101183	4356460	14.30
JOCIL	EQ	18-Aug-2023	183.50	182.35	185.20	180.70	183.10	183.25	183.40	6377	11.70	141	4856	76.15
JPASSOCIAT	EQ	18-Aug-2023	8.00	8.00	8.05	7.85	7.95	7.90	7.93	6890966	546.36	3424	2925597	42.46
JPOLYINVST	EQ	18-Aug-2023	472.70	470.00	483.05	460.00	464.00	462.50	465.35	9757	45.40	1052	5557	56.95
JPPOWER	EQ	18-Aug-2023	7.30	7.35	7.45	7.05	7.15	7.10	7.18	52480782	3769.81	18879	19857096	37.84
JSL	EQ	18-Aug-2023	408.25	408.95	420.00	403.15	419.30	418.60	413.73	365680	1512.94	16299	217875	59.58
JSLL	SM	18-Aug-2023	1174.20	1220.00	1220.00	1124.00	1134.00	1129.00	1152.17	16000	184.35	32	11000	68.75
JSWENERGY	EQ	18-Aug-2023	352.55	352.00	364.75	348.80	361.50	362.35	357.95	3816293	13660.49	35778	1742521	45.66
JSWHL	EQ	18-Aug-2023	4467.45	4524.05	4524.05	4399.00	4435.80	4411.10	4418.54	1163	51.39	230	948	81.51
JSWSTEEL	EQ	18-Aug-2023	789.75	789.90	793.90	783.30	785.95	787.10	788.10	1546387	12187.07	66468	741878	47.97
JTEKTINDIA	EQ	18-Aug-2023	136.35	136.75	137.00	132.85	133.15	133.40	134.27	186096	249.88	3748	79855	42.91
JTLIND	EQ	18-Aug-2023	384.55	383.00	386.65	380.50	381.75	382.10	382.70	253467	970.01	4813	76445	30.16
JUBLFOOD	EQ	18-Aug-2023	478.30	478.00	483.00	470.50	481.15	481.35	476.65	2138955	10195.24	37823	961615	44.96
JUBLINDS	EQ	18-Aug-2023	678.85	708.00	708.00	653.00	657.00	658.90	669.09	118639	793.80	9670	46419	39.13
JUBLINGREA	EQ	18-Aug-2023	452.55	453.00	461.25	438.70	441.85	443.45	452.24	735694	3327.13	35040	314893	42.80
JUBLPHARMA	EQ	18-Aug-2023	447.20	445.00	447.20	434.70	435.00	436.10	439.26	125440	551.01	7816	48205	38.43
JUNIORBEES	EQ	18-Aug-2023	466.45	475.25	475.25	463.41	463.93	464.31	464.85	86987	404.36	5535	69428	79.81
JUSTDIAL	EQ	18-Aug-2023	767.55	767.70	774.75	759.90	765.00	763.95	765.05	145556	1113.58	7840	96804	66.51
JWL	EQ	18-Aug-2023	274.30	276.00	279.10	263.10	273.80	272.35	269.41	2212222	5959.84	35485	1166163	52.71
JYOTHYLAB	EQ	18-Aug-2023	322.55	320.00	341.00	316.00	340.00	336.05	330.90	1292730	4277.68	24307	652326	50.46
KABRAEXTRU	EQ	18-Aug-2023	451.75	452.25	460.95	444.85	449.15	448.80	453.10	68630	310.96	4800	37078	54.03
KAJARIACER	EQ	18-Aug-2023	1482.35	1489.00	1523.80	1451.40	1464.00	1461.95	1493.36	236250	3528.05	22130	95889	40.59
KAKATCEM	EQ	18-Aug-2023	205.40	206.80	206.80	202.10	203.70	204.35	204.16	9429	19.25	400	5729	60.76
KALYANIFRG	BE	18-Aug-2023	271.00	265.35	279.65	262.20	267.00	270.35	266.40	2749	7.32	52	-	-
KALYANKJIL	EQ	18-Aug-2023	222.75	222.50	222.50	211.05	215.00	214.60	218.31	4346093	9488.15	60196	1586664	36.51
KAMATHOTEL	BE	18-Aug-2023	200.05	200.15	210.05	200.15	204.00	204.40	207.29	32200	66.75	317	-	-
KAMDHENU	EQ	18-Aug-2023	285.65	285.00	289.00	281.00	283.00	284.10	285.13	40579	115.70	2288	19521	48.11
KAMOPAINTS	BE	18-Aug-2023	171.90	171.90	173.00	166.50	168.60	169.85	170.06	56090	95.39	636	-	-
KANANIIND	BE	18-Aug-2023	7.30	7.35	7.35	7.05	7.25	7.10	7.20	49244	3.54	214	-	-
KANDARP	SM	18-Aug-2023	17.30	17.30	17.80	17.30	17.80	17.80	17.55	8000	1.40	2	8000	100.00
KANORICHEM	EQ	18-Aug-2023	115.00	114.20	118.50	114.00	117.05	117.55	116.72	77885	90.91	1183	53961	69.28
KANPRPLA	EQ	18-Aug-2023	113.40	114.35	136.05	113.55	123.80	121.90	128.25	383528	491.87	5072	89053	23.22
KANSAINER	EQ	18-Aug-2023	322.00	322.00	330.35	322.00	326.00	328.10	325.40	520507	1693.72	8773	426337	81.91
KAPSTON	EQ	18-Aug-2023	158.40	156.00	162.00	156.00	162.00	161.45	160.13	4521	7.24	311	3078	68.08
KARMAENG	BE	18-Aug-2023	42.50	40.75	42.35	40.75	41.55	41.55	41.72	2486	1.04	17	-	-
KARURVYSYA	EQ	18-Aug-2023	119.80	120.10	120.70	115.70	116.95	116.85	117.26	1433093	1680.41	14605	979957	68.38
KAUSHALYA	BE	18-Aug-2023	4.80	4.75	4.95	4.75	4.75	4.75	4.82	27112	1.31	73	-	-
KAVVERITEL	BE	18-Aug-2023	8.15	8.35	8.35	7.85	8.00	8.00	8.13	6764	0.55	73	-	-
KAYA	EQ	18-Aug-2023	359.35	361.90	376.45	356.80	365.00	365.90	366.07	48626	178.01	2493	27702	56.97
KAYNES	EQ	18-Aug-2023	1749.70	1736.00	1784.95	1734.65	1750.00	1748.35	1765.62	133012	2348.49	15663	70530	53.03
KBCGLOBAL	BE	18-Aug-2023	2.75	2.75	2.80	2.70	2.80	2.75	2.74	791461	21.66	412	-	-
KCP	EQ	18-Aug-2023	113.20	115.00	115.50	112.00	114.10	114.80	113.87	278041	316.59	3289	138703	49.89
KCPSUGIND	EQ	18-Aug-2023	32.30	32.30	32.95	31.25	31.25	31.45	31.96	1124986	359.57	4668	601833	53.50
KDDL	EQ	18-Aug-2023	1883.20	1883.20	1970.00	1883.20	1930.10	1941.65	1942.11	35016	680.05	7226	10612	30.31
KDL	SM	18-Aug-2023	224.10	216.20	226.65	216.20	226.00	226.30	221.06	14400	31.83	18	10400	72.22
KEC	EQ	18-Aug-2023	638.45	638.45	644.35	621.30	622.60	624.40	631.63	259878	1641.48	21348	97182	37.40
KECL	EQ	18-Aug-2023	108.15	107.45	112.00	105.65	108.70	108.80	108.95	237952	259.25	3598	124877	52.48
KEEPLEARN	BE	18-Aug-2023	2.95	3.00	3.05	2.95	2.95	3.00	3.00	20530	0.62	48	-	-
KEERTI	BE	18-Aug-2023	65.90	69.15	69.15	69.15	69.15	69.15	69.15	724	0.50	13	-	-
KEI	EQ	18-Aug-2023	2415.30	2428.95	2485.95	2422.00	2462.25	2454.75	2459.92	573159	14099.27	31519	343995	60.02
KELLTONTEC	EQ	18-Aug-2023	80.90	80.85	81.50	79.00	79.25	79.30	79.91	607253	485.25	6847	310987	51.21
KENNAMET	EQ	18-Aug-2023	2709.05	2709.05	2734.75	2642.00	2660.00	2694.45	2702.25	8684	234.66	1410	6256	72.04
KERNEX	BE	18-Aug-2023	398.20	406.45	406.45	390.00	396.75	393.95	397.01	29377	116.63	344	-	-
KESORAMIND	BE	18-Aug-2023	87.55	86.05	88.10	85.05	85.75	85.25	86.06	1071585	922.15	973	-	-
KEYFINSERV	EQ	18-Aug-2023	104.75	106.75	106.75	101.35	103.95	102.90	104.01	7008	7.29	239	4550	64.93
KFINTECH	EQ	18-Aug-2023	378.00	381.85	383.70	378.00	378.50	380.05	380.85	353390	1345.89	4826	297921	84.30
KHADIM	EQ	18-Aug-2023	259.50	261.80	277.00	261.30	272.00	270.80	271.06	492949	1336.17	13677	193193	39.19
KHAICHEM	EQ	18-Aug-2023	62.35	62.40	62.80	60.95	62.45	62.00	61.70	126872	78.28	1735	67981	53.58
KHAITANLTD	BE	18-Aug-2023	54.50	54.40	56.35	52.05	56.30	55.15	53.29	5626	3.00	37	-	-
KHANDSE	BE	18-Aug-2023	28.00	28.60	29.35	27.25	27.75	27.75	28.29	8136	2.30	15	-	-
KHFM	SM	18-Aug-2023	53.00	50.35	50.35	50.35	50.35	50.35	50.35	3100	1.56	1	3100	100.00
KICL	EQ	18-Aug-2023	2407.10	2430.20	2550.00	2325.45	2350.00	2358.55	2433.14	33665	819.12	6978	17102	50.80
KIMS	EQ	18-Aug-2023	1902.05	1910.00	1945.00	1900.45	1931.85	1930.05	1928.26	50726	978.13	11048	26958	53.14
KINGFA	EQ	18-Aug-2023	2295.10	2305.00	2317.95	2223.05	2254.00	2231.75	2253.40	10677	240.60	2544	4702	44.04
KIOCL	EQ	18-Aug-2023	224.60	225.00	234.95	219.80	223.95	223.85	228.60	328596	751.18	15145	118488	36.06
KIRIINDUS	EQ	18-Aug-2023	277.80	277.00	279.70	275.10	277.15	276.90	277.19	56553	156.76	2252	24402	43.15
KIRLFER	EQ	18-Aug-2023	476.85	478.35	479.75	466.95	472.35	473.45	472.48	87565	413.73	6675	44287	50.58
KIRLOSBROS	EQ	18-Aug-2023	825.50	829.00	854.00	807.10	813.00	831.35	839.89	158490	1331.14	15198	86118	54.34
KIRLOSENG	EQ	18-Aug-2023	509.15	513.70	528.50	513.00	519.00	519.85	520.32	575620	2995.07	22865	226395	39.33
KIRLOSIND	EQ	18-Aug-2023	3554.50	3527.00	3593.70	3511.05	3579.95	3574.10	3566.77	3650	130.19	865	2041	55.92
KIRLPNU	EQ	18-Aug-2023	636.80	639.90	654.95	633.70	637.55	638.30	646.15	78477	507.08	9737	45545	58.04
KITEX	EQ	18-Aug-2023	178.00	179.00	181.85	176.50	179.95	180.50	179.72	158192	284.31	4607	87624	55.39
KKCL	EQ	18-Aug-2023	711.95	711.95	715.00	696.55	709.35	712.05	708.92	40765	288.99	3176	22784	55.89
KMSUGAR	EQ	18-Aug-2023	32.10	32.10	32.65	31.00	31.20	31.05	31.60	978229	309.12	3405	479363	49.00
KNAGRI	SM	18-Aug-2023	142.70	140.15	144.50	137.05	137.05	138.90	140.43	20800	29.21	12	16000	76.92
KNRCON	EQ	18-Aug-2023	244.90	246.00	248.40	242.35	244.75	243.55	246.05	352816	868.11	9871	201952	57.24
KOHINOOR	BE	18-Aug-2023	35.65	36.00	36.80	35.10	36.40	36.05	36.32	99756	36.23	501	-	-
KOKUYOCMLN	BE	18-Aug-2023	149.20	148.50	150.85	145.00	145.45	146.65	147.70	87949	129.90	694	-	-
KOLTEPATIL	EQ	18-Aug-2023	446.20	447.65	451.05	443.00	443.50	445.75	446.95	117791	526.47	9439	55142	46.81
KOPRAN	EQ	18-Aug-2023	165.25	165.90	167.55	162.00	162.50	162.75	164.23	160343	263.33	4570	74713	46.60
KORE	SM	18-Aug-2023	393.70	394.00	394.00	374.00	374.00	376.35	384.61	32000	123.07	20	29000	90.63
KOTAKALPHA	EQ	18-Aug-2023	32.49	32.89	32.89	32.37	32.47	32.47	32.49	60400	19.62	342	39796	65.89
KOTAKBANK	EQ	18-Aug-2023	1765.70	1757.10	1768.40	1746.50	1749.40	1750.80	1760.15	4113292	72399.97	136537	2693542	65.48
KOTAKBKETF	EQ	18-Aug-2023	448.39	451.34	451.34	445.00	450.00	447.49	446.20	136423	608.73	262	135250	99.14
KOTAKCONS	EQ	18-Aug-2023	82.59	83.00	83.00	82.91	82.91	82.91	82.93	27	0.02	4	25	92.59
KOTAKGOLD	EQ	18-Aug-2023	49.92	50.27	50.27	49.71	49.93	49.91	49.93	90513	45.19	736	64599	71.37
KOTAKIT	EQ	18-Aug-2023	32.34	32.74	32.74	31.81	32.24	32.21	32.02	45105	14.44	379	34347	76.15
KOTAKLIQ	EQ	18-Aug-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.01	460080	4600.82	7142	230070	50.01
KOTAKLOVOL	EQ	18-Aug-2023	15.27	15.60	15.60	15.01	15.01	15.17	15.20	28666	4.36	115	10636	37.10
KOTAKMID50	EQ	18-Aug-2023	109.98	111.65	111.65	109.25	109.77	109.71	109.54	8995	9.85	208	3259	36.23
KOTAKMNC	EQ	18-Aug-2023	21.86	21.91	21.93	21.75	21.76	21.76	21.83	1624	0.35	44	1407	86.64
KOTAKNIFTY	EQ	18-Aug-2023	208.41	208.41	208.41	206.71	207.30	207.62	207.08	59160	122.51	394	52002	87.90
KOTAKNV20	EQ	18-Aug-2023	112.61	113.39	113.39	110.50	110.50	111.08	111.51	9232	10.29	259	5883	63.72
KOTAKPSUBK	EQ	18-Aug-2023	457.45	457.46	462.00	455.05	459.41	459.60	459.10	19798	90.89	629	10487	52.97
KOTAKSILVE	EQ	18-Aug-2023	69.85	70.98	70.98	70.06	70.50	70.64	70.59	2908	2.05	41	2114	72.70
KOTARISUG	EQ	18-Aug-2023	59.25	59.90	63.80	59.55	60.85	61.05	61.31	2946845	1806.80	13814	856703	29.07
KOTHARIPET	EQ	18-Aug-2023	109.05	108.55	110.65	106.20	107.50	107.80	107.87	139831	150.84	3348	62342	44.58
KOTHARIPRO	EQ	18-Aug-2023	136.35	137.45	137.80	126.30	128.10	128.75	130.84	150303	196.66	3682	74506	49.57
KOTYARK	SM	18-Aug-2023	583.35	583.35	602.00	575.00	582.50	582.50	586.69	10000	58.67	48	6200	62.00
KOVAI	EQ	18-Aug-2023	2519.00	2521.00	2591.95	2465.10	2500.00	2492.15	2529.61	5037	127.42	1365	2784	55.27
KPIGREEN	EQ	18-Aug-2023	863.25	865.25	874.45	832.00	854.00	849.30	854.74	162785	1391.38	8688	95737	58.81
KPIL	EQ	18-Aug-2023	636.20	636.20	641.00	628.05	635.00	636.85	636.46	211740	1347.64	12571	142092	67.11
KPITTECH	EQ	18-Aug-2023	1154.20	1155.40	1164.90	1145.95	1152.00	1152.65	1154.81	607371	7013.98	35457	272800	44.91
KPRMILL	EQ	18-Aug-2023	657.10	657.40	700.00	657.40	681.90	684.95	685.27	1709146	11712.28	59393	596585	34.91
KRBL	EQ	18-Aug-2023	399.95	400.50	403.00	395.30	401.75	400.70	399.60	331874	1326.18	12187	190005	57.25
KREBSBIO	BE	18-Aug-2023	74.45	77.00	78.15	75.20	78.15	78.15	77.64	19236	14.94	120	-	-
KRISHANA	EQ	18-Aug-2023	429.70	430.70	445.00	424.55	439.70	438.90	435.73	154259	672.15	7102	72201	46.81
KRISHCA	SM	18-Aug-2023	244.90	242.00	277.00	240.00	275.00	272.60	257.79	114000	293.88	57	52000	45.61
KRISHNADEF	SM	18-Aug-2023	223.75	227.95	230.00	220.00	226.00	225.95	225.47	37000	83.42	37	26000	70.27
KRITI	EQ	18-Aug-2023	104.75	106.00	106.00	102.50	103.00	103.30	103.82	50917	52.86	1367	29150	57.25
KRITIKA	BE	18-Aug-2023	16.80	17.15	17.40	16.80	16.90	16.95	17.02	85731	14.59	536	-	-
KRITINUT	BE	18-Aug-2023	79.50	79.50	83.45	79.50	83.45	82.90	82.02	53850	44.17	452	-	-
KRSNAA	EQ	18-Aug-2023	484.75	488.10	533.55	488.10	528.00	527.65	513.47	401023	2059.11	21938	184119	45.91
KSB	EQ	18-Aug-2023	2708.30	2701.45	2749.00	2650.05	2720.00	2716.55	2715.31	57695	1566.60	11809	30748	53.29
KSCL	EQ	18-Aug-2023	564.50	567.35	569.80	550.00	553.00	552.25	559.16	269709	1508.10	9311	208034	77.13
KSL	EQ	18-Aug-2023	474.40	480.00	483.70	465.10	474.00	471.35	476.44	282630	1346.55	12912	142425	50.39
KSOLVES	EQ	18-Aug-2023	1338.25	1371.70	1447.00	1275.00	1335.00	1326.60	1371.39	171212	2347.99	26271	53866	31.46
KTKBANK	EQ	18-Aug-2023	228.70	229.15	229.60	226.00	227.20	227.65	227.84	1730299	3942.26	13693	688843	39.81
KUANTUM	EQ	18-Aug-2023	197.50	197.00	208.50	197.00	197.75	198.25	201.48	587668	1184.02	9732	172655	29.38
L&TFH	EQ	18-Aug-2023	120.60	120.25	120.50	117.60	117.95	118.05	118.79	4631742	5502.04	25017	1621084	35.00
L&TFINANCE	NC	18-Aug-2023	1040.00	1041.99	1041.99	1041.99	1041.99	1041.99	1041.99	60	0.63	2	60	100.00
L&TFINANCE	NE	18-Aug-2023	1005.00	1022.00	1022.00	1004.00	1022.00	1022.00	1012.35	60	0.61	10	60	100.00
L&TFINANCE	NW	18-Aug-2023	1039.77	1039.90	1040.00	1039.90	1040.00	1040.00	1039.98	500	5.20	7	500	100.00
L&TFINANCE	Y5	18-Aug-2023	1054.95	1054.00	1054.99	1054.00	1054.99	1054.99	1054.80	131	1.38	4	131	100.00
L&TFINANCE	Y7	18-Aug-2023	999.86	1000.00	1000.00	998.00	1000.00	1000.00	999.92	1328	13.28	18	1328	100.00
LAGNAM	BE	18-Aug-2023	65.40	65.40	66.00	63.05	64.50	65.55	64.99	30647	19.92	80	-	-
LAKPRE	BZ	18-Aug-2023	5.00	5.00	5.00	5.00	5.00	5.00	5.00	410	0.02	1	-	-
LAL	BE	18-Aug-2023	206.50	206.50	206.50	196.70	202.75	202.75	200.12	5008	10.02	26	-	-
LALPATHLAB	EQ	18-Aug-2023	2258.35	2257.85	2265.85	2228.95	2232.00	2241.95	2246.72	88508	1988.52	10532	28197	31.86
LAMBODHARA	BE	18-Aug-2023	148.20	152.85	152.90	146.50	148.00	149.10	149.55	17334	25.92	283	-	-
LANDMARK	EQ	18-Aug-2023	712.10	714.95	723.00	713.05	716.05	716.15	717.19	56599	405.92	4580	35466	62.66
LAOPALA	EQ	18-Aug-2023	442.60	442.60	448.00	438.60	442.30	442.45	443.16	52277	231.67	7044	23565	45.08
LASA	EQ	18-Aug-2023	24.40	24.35	25.20	24.20	24.45	24.40	24.72	65917	16.29	545	35337	53.61
LATENTVIEW	EQ	18-Aug-2023	432.75	436.85	441.05	423.00	426.30	425.45	429.39	2174874	9338.72	42469	743125	34.17
LATTEYS	BE	18-Aug-2023	36.75	38.55	38.55	38.55	38.55	38.55	38.55	221744	85.48	201	-	-
LAURUSLABS	EQ	18-Aug-2023	386.85	388.00	390.20	380.15	381.75	381.35	384.25	1033595	3971.64	15167	378402	36.61
LAXMICOT	EQ	18-Aug-2023	19.75	19.75	20.20	19.35	19.35	19.50	19.67	16124	3.17	145	9821	60.91
LAXMIMACH	EQ	18-Aug-2023	12897.75	12950.00	13246.00	12857.00	12966.00	12992.05	12979.48	2860	371.21	1466	1172	40.98
LCCINFOTEC	BE	18-Aug-2023	1.85	1.90	1.90	1.75	1.75	1.75	1.78	287031	5.12	195	-	-
LEMERITE	SM	18-Aug-2023	45.50	45.50	45.50	45.50	45.50	45.50	45.50	1600	0.73	1	1600	100.00
LEMONTREE	EQ	18-Aug-2023	96.00	96.10	103.30	95.50	102.40	102.15	100.64	42551950	42825.50	131996	17046686	40.06
LEXUS	BE	18-Aug-2023	37.15	37.65	38.00	35.95	37.20	36.15	36.94	6325	2.34	57	-	-
LFIC	EQ	18-Aug-2023	136.60	136.60	138.75	135.10	135.15	135.30	136.72	3900	5.33	66	3387	86.85
LGBBROSLTD	EQ	18-Aug-2023	998.65	1000.00	1019.90	984.40	988.05	990.75	996.20	51932	517.35	7128	31861	61.35
LGBFORGE	EQ	18-Aug-2023	8.90	8.95	9.05	8.45	8.45	8.55	8.63	339461	29.29	479	193045	56.87
LGHL	SM	18-Aug-2023	37.40	34.00	34.05	34.00	34.00	34.00	34.02	264000	89.82	5	264000	100.00
LIBAS	EQ	18-Aug-2023	12.10	12.10	14.40	12.10	13.80	13.85	13.78	1637890	225.66	3163	823251	50.26
LIBERTSHOE	EQ	18-Aug-2023	235.35	237.80	243.00	231.60	233.00	235.55	238.80	263547	629.35	9442	82672	31.37
LICHSGFIN	EQ	18-Aug-2023	424.35	415.45	417.10	410.10	413.00	413.75	413.44	2577718	10657.40	38375	1152079	44.69
LICI	EQ	18-Aug-2023	659.65	659.40	661.00	650.00	650.55	650.80	653.99	752476	4921.10	23645	398049	52.90
LICMFGOLD	EQ	18-Aug-2023	5353.95	5351.00	5375.70	5340.10	5358.00	5355.80	5353.28	48	2.57	26	35	72.92
LICNETFGSC	EQ	18-Aug-2023	23.94	23.66	25.30	23.66	24.40	24.14	24.31	202862	49.32	441	139983	69.00
LICNETFN50	EQ	18-Aug-2023	210.52	209.87	210.30	209.07	209.38	209.40	209.51	49142	102.96	28	49080	99.87
LICNETFSEN	EQ	18-Aug-2023	712.46	712.44	713.14	709.14	709.84	709.97	710.41	185	1.31	31	162	87.57
LICNFNHGP	EQ	18-Aug-2023	207.04	209.39	209.39	204.92	205.16	205.16	205.59	317	0.65	23	10	3.15
LIKHITHA	EQ	18-Aug-2023	278.70	278.65	282.40	267.10	273.95	273.35	275.16	208977	575.01	7325	88720	42.45
LINC	EQ	18-Aug-2023	622.85	630.00	644.95	617.55	621.50	620.95	628.29	26848	168.68	2649	17941	66.82
LINCOLN	EQ	18-Aug-2023	464.95	466.50	471.15	457.25	459.55	460.35	463.37	62971	291.79	4297	31396	49.86
LINDEINDIA	EQ	18-Aug-2023	5000.95	5000.00	5059.50	4960.00	4985.50	5001.40	5010.22	49088	2459.42	4794	37914	77.24
LIQUID	EQ	18-Aug-2023	1000.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	37438	374.38	186	30743	82.12
LIQUIDBEES	EQ	18-Aug-2023	1000.00	1000.01	1000.25	999.99	1000.01	1000.01	1000.01	3206291	32063.12	6605	2868332	89.46
LIQUIDETF	EQ	18-Aug-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	223071	2230.71	258	117696	52.76
LLOYDS	SM	18-Aug-2023	117.40	117.95	123.15	117.95	123.15	123.15	120.28	18000	21.65	6	15000	83.33
LLOYDSME	EQ	18-Aug-2023	568.50	571.00	592.35	560.55	575.00	570.40	580.23	313662	1819.96	9871	200711	63.99
LODHA	EQ	18-Aug-2023	716.50	716.40	716.60	690.00	696.00	696.00	702.73	639879	4496.62	32915	355592	55.57
LOKESHMACH	BE	18-Aug-2023	184.35	185.50	187.95	182.00	185.95	184.60	184.42	40760	75.17	390	-	-
LOTUSEYE	BE	18-Aug-2023	85.60	88.90	88.90	81.35	81.35	81.35	81.97	35534	29.13	301	-	-
LOVABLE	EQ	18-Aug-2023	136.15	134.50	137.70	134.00	135.00	135.25	134.95	17350	23.41	452	10311	59.43
LOYALTEX	EQ	18-Aug-2023	610.00	663.95	732.00	656.00	666.00	665.00	699.49	41045	287.10	2485	8510	20.73
LPDC	EQ	18-Aug-2023	5.95	6.05	6.10	5.90	6.00	5.95	5.99	36705	2.20	260	18694	50.93
LRRPL	SM	18-Aug-2023	49.95	47.45	47.45	47.45	47.45	47.45	47.45	6000	2.85	1	6000	100.00
LSIL	BE	18-Aug-2023	43.15	41.75	45.05	41.75	42.90	42.85	43.53	5830680	2537.97	13434	-	-
LT	EQ	18-Aug-2023	2652.50	2650.00	2674.70	2632.75	2634.75	2641.95	2659.94	1898966	50511.27	106941	1180461	62.16
LTGILTBEES	EQ	18-Aug-2023	24.18	24.17	24.24	24.17	24.24	24.22	24.20	239135	57.86	144	229447	95.95
LTIM	EQ	18-Aug-2023	5097.55	5100.00	5114.00	5011.60	5085.00	5085.15	5065.20	338124	17126.65	34803	165950	49.08
LTTS	EQ	18-Aug-2023	4303.10	4292.00	4299.15	4231.40	4260.05	4270.10	4266.20	111042	4737.28	12363	26667	24.02
LUMAXIND	EQ	18-Aug-2023	2145.15	2137.10	2180.00	2122.05	2160.00	2166.90	2159.16	10474	226.15	1862	6565	62.68
LUMAXTECH	EQ	18-Aug-2023	389.10	391.95	402.25	390.05	396.90	393.35	395.68	198378	784.95	9263	73885	37.24
LUPIN	EQ	18-Aug-2023	1092.10	1096.90	1096.90	1064.10	1065.95	1067.60	1076.30	1346398	14491.29	46934	374064	27.78
LUXIND	EQ	18-Aug-2023	1489.30	1489.30	1506.00	1478.00	1484.85	1484.10	1489.95	33764	503.07	5074	12739	37.73
LXCHEM	EQ	18-Aug-2023	257.70	257.95	260.50	254.00	255.00	255.70	257.52	308543	794.55	9835	155987	50.56
LYKALABS	EQ	18-Aug-2023	112.00	112.45	119.00	110.50	115.90	116.70	116.44	340681	396.69	4141	174514	51.23
LYPSAGEMS	EQ	18-Aug-2023	6.10	6.30	6.35	5.65	6.00	5.95	5.97	117467	7.02	275	69550	59.21
M&M	EQ	18-Aug-2023	1573.50	1568.75	1582.55	1544.60	1548.90	1552.65	1559.13	2202570	34340.93	109131	1244310	56.49
M&MFIN	EQ	18-Aug-2023	279.50	279.50	279.60	273.55	274.55	275.05	277.04	3171919	8787.34	31374	1477996	46.60
M&MFIN	N2	18-Aug-2023	1032.00	1033.00	1037.00	1033.00	1037.00	1034.69	1034.67	197	2.04	10	196	99.49
M&MFIN	N3	18-Aug-2023	1882.00	1882.00	1882.00	1882.00	1882.00	1882.00	1882.00	54	1.02	1	54	100.00
MACPOWER	EQ	18-Aug-2023	210.85	219.00	253.00	217.10	241.95	243.90	244.23	1050881	2566.54	21421	181483	17.27
MADHAV	EQ	18-Aug-2023	42.55	42.55	43.40	42.40	43.00	42.90	42.89	27433	11.77	398	6720	24.50
MADHAVBAUG	SM	18-Aug-2023	309.50	312.50	312.50	306.00	306.00	306.00	310.62	4000	12.42	5	4000	100.00
MADHUCON	BE	18-Aug-2023	5.45	5.40	5.55	5.20	5.40	5.55	5.30	26429	1.40	49	-	-
MADRASFERT	EQ	18-Aug-2023	73.75	73.75	74.10	72.45	72.80	72.65	73.04	265698	194.06	2789	109267	41.12
MAESGETF	EQ	18-Aug-2023	31.26	31.24	31.31	31.12	31.16	31.19	31.17	7271	2.27	67	3538	48.66
MAFANG	EQ	18-Aug-2023	61.86	61.80	61.80	60.17	60.50	60.32	60.64	898655	544.92	6710	475857	52.95
MAFSETF	EQ	18-Aug-2023	19.87	20.30	20.39	19.75	19.77	19.81	19.82	167318	33.16	1352	160110	95.69
MAGADSUGAR	EQ	18-Aug-2023	470.00	472.10	475.90	464.95	465.00	465.80	468.09	17689	82.80	2166	10668	60.31
MAGOLDETF	EQ	18-Aug-2023	58.20	58.15	58.80	57.95	58.10	58.20	58.60	1807	1.06	59	1440	79.69
MAGSON	SM	18-Aug-2023	80.25	80.00	80.00	77.00	79.95	79.95	79.15	20000	15.83	10	16000	80.00
MAHABANK	EQ	18-Aug-2023	38.65	38.45	39.55	38.10	38.45	38.45	38.80	46194520	17924.11	39298	13158976	28.49
MAHAPEXLTD	BE	18-Aug-2023	143.95	147.95	150.00	141.00	146.00	146.00	147.94	28398	42.01	138	-	-
MAHASTEEL	BE	18-Aug-2023	66.50	66.50	67.50	64.75	64.75	65.05	65.82	5879	3.87	79	-	-
MAHEPC	EQ	18-Aug-2023	122.45	122.20	127.40	120.65	123.65	123.95	124.08	127256	157.90	3197	65024	51.10
MAHESHWARI	BE	18-Aug-2023	74.50	75.95	77.00	72.40	75.80	75.10	74.75	25002	18.69	116	-	-
MAHICKRA	SM	18-Aug-2023	83.65	82.85	83.75	82.85	83.75	83.60	83.28	6000	5.00	4	4500	75.00
MAHKTECH	EQ	18-Aug-2023	14.84	14.84	14.95	14.24	14.59	14.36	14.48	2195418	317.91	2540	1498172	68.24
MAHLIFE	EQ	18-Aug-2023	519.90	519.05	519.05	508.50	514.00	512.70	512.15	109445	560.52	4255	63005	57.57
MAHLOG	EQ	18-Aug-2023	377.55	377.55	379.45	372.50	373.00	374.80	376.26	68225	256.70	4399	38405	56.29
MAHSCOOTER	EQ	18-Aug-2023	5847.75	5877.00	6022.75	5821.45	5980.00	5996.70	5961.65	14002	834.75	3074	9283	66.30
MAHSEAMLES	EQ	18-Aug-2023	475.60	475.00	480.00	472.20	475.00	475.55	476.08	129753	617.72	7306	67741	52.21
MAITHANALL	EQ	18-Aug-2023	1010.40	1024.70	1036.00	996.95	1025.25	1028.70	1015.63	36350	369.18	3834	17907	49.26
MAKS	SM	18-Aug-2023	39.00	40.95	40.95	40.95	40.95	40.95	40.95	18000	7.37	3	18000	100.00
MALLCOM	EQ	18-Aug-2023	1014.45	1014.85	1042.45	990.00	1000.00	999.15	1009.36	7866	79.40	1234	4817	61.24
MALUPAPER	EQ	18-Aug-2023	34.80	34.80	35.75	34.00	34.10	34.20	34.97	94195	32.94	820	41470	44.03
MAM150ETF	EQ	18-Aug-2023	14.33	14.75	14.75	14.26	14.29	14.31	14.32	474553	67.96	556	458400	96.60
MAMFGETF	EQ	18-Aug-2023	97.15	97.15	97.34	96.51	96.79	96.81	96.85	6601	6.39	110	5537	83.88
MAN50ETF	EQ	18-Aug-2023	204.30	206.18	206.18	202.76	203.32	203.62	203.67	115017	234.26	205	114365	99.43
MANAKALUCO	EQ	18-Aug-2023	24.95	25.05	25.40	24.45	25.10	25.15	24.95	58022	14.48	762	36409	62.75
MANAKCOAT	EQ	18-Aug-2023	16.90	17.10	17.50	16.85	16.85	16.90	17.10	84336	14.42	370	50663	60.07
MANAKSIA	EQ	18-Aug-2023	133.30	133.95	134.70	131.10	133.00	132.60	133.20	81959	109.17	2527	49357	60.22
MANAKSTEEL	EQ	18-Aug-2023	45.80	46.40	47.25	43.35	44.00	44.40	45.68	212401	97.02	1318	118355	55.72
MANALIPETC	EQ	18-Aug-2023	61.10	61.10	61.85	60.90	61.70	61.60	61.36	277265	170.13	4080	183825	66.30
MANAPPURAM	EQ	18-Aug-2023	154.05	149.95	150.00	143.65	147.50	148.05	147.11	48304261	71059.06	141580	11793972	24.42
MANGALAM	EQ	18-Aug-2023	105.40	105.65	106.35	104.40	105.00	105.10	105.38	25758	27.14	399	11392	44.23
MANGCHEFER	EQ	18-Aug-2023	104.70	104.20	107.40	104.05	105.30	104.95	105.75	502187	531.04	2820	326002	64.92
MANGLMCEM	EQ	18-Aug-2023	338.85	343.40	347.05	337.10	338.00	338.15	341.17	88704	302.63	3272	66153	74.58
MANINDS	EQ	18-Aug-2023	146.95	147.00	147.45	142.55	142.90	143.35	144.07	232507	334.96	3659	119607	51.44
MANINFRA	EQ	18-Aug-2023	149.75	148.95	148.95	140.65	141.70	142.75	144.72	1491257	2158.22	12394	690373	46.29
MANKIND	EQ	18-Aug-2023	1831.00	1821.10	1894.00	1821.10	1853.00	1848.10	1851.19	590476	10930.82	25731	420224	71.17
MANOMAY	EQ	18-Aug-2023	136.95	137.00	139.00	131.50	136.70	135.85	135.52	10375	14.06	803	4560	43.95
MANORAMA	EQ	18-Aug-2023	1920.25	1934.00	1937.60	1838.00	1874.00	1852.65	1866.57	10050	187.59	1339	6582	65.49
MANORG	EQ	18-Aug-2023	422.55	422.55	426.05	416.80	421.70	421.10	421.90	2864	12.08	283	2089	72.94
MANUGRAPH	EQ	18-Aug-2023	18.50	18.35	19.10	18.25	18.30	18.35	18.67	23279	4.35	325	17994	77.30
MANV30F	EQ	18-Aug-2023	150.00	149.87	149.87	148.60	149.09	149.09	148.67	636	0.95	43	626	98.43
MANXT50	EQ	18-Aug-2023	444.43	443.37	444.34	440.80	442.13	442.45	442.87	442	1.96	21	395	89.37
MANYAVAR	EQ	18-Aug-2023	1240.35	1233.95	1243.80	1222.20	1230.00	1225.05	1229.34	270270	3322.53	15425	221528	81.97
MAPMYINDIA	EQ	18-Aug-2023	1658.15	1657.90	1673.00	1649.00	1660.00	1657.95	1660.70	106230	1764.16	12862	58785	55.34
MARALOVER	EQ	18-Aug-2023	51.60	52.90	55.40	51.00	52.30	52.65	53.16	57875	30.77	717	26602	45.96
MARATHON	EQ	18-Aug-2023	371.70	371.75	371.75	361.15	361.15	362.20	364.15	37601	136.93	2880	19441	51.70
MARICO	EQ	18-Aug-2023	558.45	558.20	558.20	547.65	550.00	550.75	551.41	1146881	6324.03	25763	753457	65.70
MARINE	BE	18-Aug-2023	67.45	67.35	69.00	65.10	65.50	65.75	66.89	224663	150.27	1209	-	-
MARKSANS	EQ	18-Aug-2023	115.40	115.75	115.75	111.00	111.60	111.95	112.84	2589567	2921.95	20478	1155985	44.64
MARSHALL	BE	18-Aug-2023	59.75	60.15	60.50	58.00	59.25	58.10	59.04	45283	26.73	256	-	-
MARUTI	EQ	18-Aug-2023	9375.30	9350.00	9470.00	9336.65	9460.90	9456.05	9430.89	400745	37793.81	50532	226840	56.60
MASFIN	EQ	18-Aug-2023	823.60	829.80	857.60	825.95	836.75	833.70	842.99	73430	619.00	8116	28028	38.17
MASILVER	EQ	18-Aug-2023	70.29	70.39	70.78	70.39	70.78	70.76	70.56	7387	5.21	45	4711	63.77
MASPTOP50	EQ	18-Aug-2023	31.96	32.12	32.29	31.13	32.18	32.05	31.78	281501	89.46	911	177745	63.14
MASTEK	EQ	18-Aug-2023	2083.10	2081.00	2116.00	2060.00	2086.60	2103.40	2092.03	79755	1668.50	10172	33528	42.04
MATRIMONY	EQ	18-Aug-2023	633.00	636.20	636.20	623.05	624.00	624.75	626.34	10372	64.96	1175	5658	54.55
MAWANASUG	EQ	18-Aug-2023	101.40	101.40	102.55	99.20	99.60	99.55	100.60	187235	188.35	2036	87781	46.88
MAXHEALTH	EQ	18-Aug-2023	541.70	544.50	547.95	530.00	533.90	533.40	537.56	1426478	7668.18	39423	805396	56.46
MAXIND	EQ	18-Aug-2023	155.55	156.25	161.00	156.25	161.00	159.60	158.78	106210	168.64	5437	42351	39.87
MAYURUNIQ	EQ	18-Aug-2023	507.05	511.00	569.95	510.00	532.00	534.80	547.00	1537778	8411.70	44401	545796	35.49
MAZDA	BE	18-Aug-2023	938.20	935.00	947.95	891.30	910.00	898.85	907.91	3532	32.07	153	-	-
MAZDOCK	EQ	18-Aug-2023	1923.15	1932.00	1944.15	1852.00	1869.00	1872.00	1886.69	1362017	25697.07	62061	379003	27.83
MBAPL	EQ	18-Aug-2023	595.70	600.05	647.95	597.85	634.10	631.80	623.99	92563	577.59	5042	44465	48.04
MBECL	BE	18-Aug-2023	4.20	4.40	4.40	4.05	4.25	4.30	4.38	648289	28.37	257	-	-
MCDOWELL-N	EQ	18-Aug-2023	1002.80	1009.10	1014.15	992.60	993.30	995.45	1001.59	768977	7701.98	32577	306049	39.80
MCL	BE	18-Aug-2023	30.45	30.95	31.50	30.00	30.65	30.15	30.30	18324	5.55	110	-	-
MCLEODRUSS	EQ	18-Aug-2023	19.70	19.65	19.90	19.00	19.20	19.15	19.31	284386	54.91	1082	189513	66.64
MCX	EQ	18-Aug-2023	1576.70	1575.00	1576.90	1545.00	1548.70	1549.90	1555.90	158204	2461.50	12102	54279	34.31
MDL	SM	18-Aug-2023	45.30	47.55	47.55	47.55	47.55	47.55	47.55	42000	19.97	20	42000	100.00
MEDANTA	EQ	18-Aug-2023	687.30	687.30	697.90	680.00	682.20	683.30	687.41	108242	744.07	11885	55671	51.43
MEDICAMEQ	EQ	18-Aug-2023	761.10	764.00	764.00	747.00	751.90	751.40	753.42	14492	109.19	1081	9883	68.20
MEDICO	EQ	18-Aug-2023	80.85	80.85	83.00	80.00	81.05	82.20	81.45	576666	469.72	1356	286710	49.72
MEDPLUS	EQ	18-Aug-2023	902.75	905.00	908.30	877.45	884.00	883.50	891.09	41939	373.71	4584	22880	54.56
MEGAFLEX	SM	18-Aug-2023	41.55	41.55	41.55	40.05	40.05	40.05	40.55	9000	3.65	3	9000	100.00
MEGASOFT	EQ	18-Aug-2023	54.05	57.00	57.50	50.60	51.25	51.70	53.77	3768977	2026.52	17946	1098130	29.14
MELSTAR	BZ	18-Aug-2023	1.95	1.95	1.95	1.95	1.95	1.95	1.95	1453	0.03	5	-	-
MENONBE	EQ	18-Aug-2023	132.00	132.00	133.70	130.10	131.15	131.60	131.31	55444	72.80	966	37448	67.54
MEP	EQ	18-Aug-2023	11.55	11.55	11.65	11.20	11.40	11.35	11.40	420282	47.93	708	330013	78.52
METALFORGE	BZ	18-Aug-2023	3.05	3.20	3.20	3.00	3.10	3.10	3.12	5545	0.17	21	-	-
METROBRAND	EQ	18-Aug-2023	1094.15	1094.20	1104.95	1075.05	1098.00	1096.55	1093.51	82450	901.60	12178	30143	36.56
METROPOLIS	EQ	18-Aug-2023	1355.95	1358.95	1363.00	1321.05	1341.00	1337.25	1334.20	240216	3204.96	14724	88224	36.73
MFL	EQ	18-Aug-2023	893.85	895.00	907.00	881.05	886.20	886.85	890.13	36120	321.51	4525	17298	47.89
MFSL	EQ	18-Aug-2023	858.25	859.45	876.50	850.70	868.75	871.50	868.55	1743361	15141.89	46540	938748	53.85
MGEL	BE	18-Aug-2023	18.70	19.00	19.00	18.50	18.95	18.80	18.70	116746	21.83	170	-	-
MGL	EQ	18-Aug-2023	985.85	984.00	988.45	974.90	979.60	980.75	980.81	206960	2029.89	9110	72751	35.15
MHHL	SM	18-Aug-2023	63.45	63.95	65.50	63.95	65.50	65.45	64.88	36000	23.36	12	33000	91.67
MHRIL	EQ	18-Aug-2023	356.55	357.00	363.85	354.10	360.50	361.25	360.27	855756	3083.07	21066	512546	59.89
MID150BEES	EQ	18-Aug-2023	145.59	149.95	149.95	144.79	145.29	145.12	145.37	139449	202.72	2311	98034	70.30
MIDHANI	EQ	18-Aug-2023	382.65	382.65	403.25	379.05	389.95	390.15	393.47	3093907	12173.74	50102	741417	23.96
MILTON	SM	18-Aug-2023	22.75	22.75	23.75	22.75	23.75	23.75	23.25	8800	2.05	2	8800	100.00
MINDACORP	EQ	18-Aug-2023	307.90	308.50	320.25	307.65	315.00	315.90	316.26	2396789	7580.08	29743	1020510	42.58
MINDSPACE	RR	18-Aug-2023	306.94	315.35	315.35	307.35	310.00	310.08	310.33	129548	402.02	2483	99185	76.56
MIRZAINT	EQ	18-Aug-2023	43.15	43.40	43.40	41.70	42.30	42.30	42.32	505338	213.86	5052	315593	62.45
MITCON	EQ	18-Aug-2023	86.80	88.85	89.90	84.75	86.85	87.80	87.68	32338	28.35	570	14095	43.59
MITTAL	BE	18-Aug-2023	15.70	15.75	15.95	15.20	15.90	15.75	15.67	94475	14.81	147	-	-
MKPL	EQ	18-Aug-2023	796.35	813.00	813.00	777.15	781.10	792.35	786.18	63134	496.34	1628	33888	53.68
MMFL	EQ	18-Aug-2023	911.95	919.00	922.55	898.00	916.45	916.90	911.26	47892	436.42	5241	30415	63.51
MMP	BE	18-Aug-2023	198.10	200.35	205.00	196.05	202.00	200.10	200.34	10791	21.62	71	-	-
MMTC	EQ	18-Aug-2023	38.85	38.80	39.50	37.55	38.05	37.85	38.42	2487119	955.59	6932	959638	38.58
MODIRUBBER	BE	18-Aug-2023	71.70	70.25	74.00	70.10	72.40	72.40	73.05	1901	1.39	31	-	-
MODISONLTD	BE	18-Aug-2023	74.85	75.00	77.90	74.00	77.25	76.10	75.50	57703	43.57	245	-	-
MOGSEC	EQ	18-Aug-2023	52.38	52.40	52.40	52.38	52.40	52.40	52.38	2256	1.18	12	2255	99.96
MOHEALTH	EQ	18-Aug-2023	29.54	29.37	30.20	28.00	28.00	28.08	28.41	29530	8.39	246	19122	64.75
MOHITIND	EQ	18-Aug-2023	14.75	15.65	15.65	14.65	14.85	14.90	14.96	9888	1.48	116	6495	65.69
MOIL	EQ	18-Aug-2023	207.05	207.05	211.25	201.50	206.00	206.75	206.84	1104593	2284.75	11792	745402	67.48
MOKSH	EQ	18-Aug-2023	13.60	13.90	13.90	13.05	13.45	13.45	13.44	115267	15.49	621	85493	74.17
MOL	EQ	18-Aug-2023	79.40	79.00	80.10	78.40	78.45	78.65	78.95	411230	324.69	4194	239099	58.14
MOLDTECH	EQ	18-Aug-2023	321.50	323.20	329.00	313.95	321.85	324.85	321.62	122463	393.86	8348	66388	54.21
MOLDTKPAC	EQ	18-Aug-2023	948.55	947.95	957.00	940.00	955.00	953.85	946.99	24318	230.29	5436	12313	50.63
MOLOWVOL	EQ	18-Aug-2023	28.23	28.79	28.79	28.16	28.16	28.22	28.31	983	0.28	19	902	91.76
MOM100	EQ	18-Aug-2023	40.33	40.90	40.90	39.71	40.11	40.28	40.25	97292	39.16	1007	53725	55.22
MOM50	EQ	18-Aug-2023	196.29	196.30	196.30	195.31	196.19	195.56	195.67	1407	2.75	40	1233	87.63
MOMENTUM	EQ	18-Aug-2023	21.80	22.25	22.25	21.32	21.87	21.85	21.72	3152	0.68	123	2069	65.64
MOMOMENTUM	EQ	18-Aug-2023	43.63	43.70	43.89	43.39	43.59	43.65	43.54	58746	25.58	126	32148	54.72
MON100	EQ	18-Aug-2023	120.24	121.49	123.85	118.36	118.90	118.79	118.69	587540	697.35	7988	442289	75.28
MONARCH	EQ	18-Aug-2023	320.90	319.00	331.40	315.55	329.00	328.10	325.28	490671	1596.06	8687	49589	10.11
MONQ50	EQ	18-Aug-2023	52.90	52.97	53.19	52.20	53.19	52.73	52.82	14508	7.66	216	8323	57.37
MONTECARLO	EQ	18-Aug-2023	742.75	745.75	753.75	733.75	752.40	748.95	742.58	36380	270.15	3782	18176	49.96
MOQUALITY	EQ	18-Aug-2023	134.19	133.71	133.71	132.80	132.80	132.80	133.32	35	0.05	11	30	85.71
MORARJEE	EQ	18-Aug-2023	18.90	19.10	19.20	18.60	18.65	18.70	18.77	9938	1.87	81	7441	74.87
MOREPENLAB	EQ	18-Aug-2023	37.20	37.45	37.45	35.80	36.90	36.95	36.61	5300314	1940.41	13200	2055809	38.79
MOS	SM	18-Aug-2023	88.00	85.00	103.20	85.00	96.95	96.65	96.10	262400	252.16	138	142400	54.27
MOTHERSON	EQ	18-Aug-2023	94.50	94.60	94.85	93.25	94.20	94.20	94.18	8066495	7596.86	34123	3663521	45.42
MOTILALOFS	EQ	18-Aug-2023	904.80	908.90	919.50	884.80	906.00	896.80	900.91	163881	1476.42	12007	61248	37.37
MOTOGENFIN	BE	18-Aug-2023	41.70	41.95	41.95	39.65	40.30	40.30	39.90	3519	1.40	42	-	-
MOVALUE	EQ	18-Aug-2023	58.43	58.25	58.25	57.77	58.18	58.18	58.14	307	0.18	10	304	99.02
MOXSH	SM	18-Aug-2023	123.95	111.25	111.25	111.25	111.25	111.25	111.25	800	0.89	1	800	100.00
MPHASIS	EQ	18-Aug-2023	2339.90	2332.80	2332.80	2255.00	2292.95	2291.05	2280.04	641460	14625.55	32271	329374	51.35
MPSLTD	EQ	18-Aug-2023	1482.35	1499.00	1499.00	1476.95	1485.00	1487.35	1486.62	6311	93.82	1618	2934	46.49
MPTODAY	SM	18-Aug-2023	39.00	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
MRF	EQ	18-Aug-2023	106472.90	106500.00	108000.00	106430.05	107776.50	107760.35	107329.61	7089	7608.60	3700	3390	47.82
MRO-TEK	EQ	18-Aug-2023	58.90	59.90	59.90	57.50	57.50	57.65	58.15	6527	3.80	158	5225	80.05
MRPL	EQ	18-Aug-2023	85.25	85.50	86.65	84.60	85.80	85.75	85.81	4893851	4199.65	21865	3172450	64.83
MSTCLTD	EQ	18-Aug-2023	397.75	398.80	399.80	382.10	386.00	387.35	388.90	520105	2022.70	17849	258315	49.67
MSUMI	EQ	18-Aug-2023	59.65	59.65	60.00	58.90	59.70	59.55	59.20	4093642	2423.42	18719	2377498	58.08
MTARTECH	EQ	18-Aug-2023	2251.45	2265.00	2306.00	2228.00	2230.00	2237.00	2264.17	197667	4475.52	17275	80301	40.62
MTEDUCARE	BE	18-Aug-2023	4.10	4.15	4.25	4.05	4.15	4.15	4.13	15078	0.62	59	-	-
MTNL	EQ	18-Aug-2023	20.60	20.60	20.95	20.50	20.50	20.60	20.67	1970564	407.41	3408	873137	44.31
MUKANDLTD	EQ	18-Aug-2023	155.00	154.90	161.70	153.05	160.00	157.40	157.35	306503	482.29	3720	172508	56.28
MUKTAARTS	EQ	18-Aug-2023	51.95	52.80	62.30	52.15	58.35	58.65	60.71	1370008	831.72	7368	312612	22.82
MUNJALAU	EQ	18-Aug-2023	59.90	60.20	60.95	59.00	59.45	59.35	59.77	207649	124.12	1924	102878	49.54
MUNJALSHOW	EQ	18-Aug-2023	137.95	139.60	142.75	135.60	142.00	141.25	139.51	166631	232.46	2836	80903	48.55
MURUDCERA	BE	18-Aug-2023	39.75	40.25	40.25	39.40	39.60	39.70	39.74	17542	6.97	136	-	-
MUTHOOTCAP	EQ	18-Aug-2023	345.60	349.95	351.25	340.15	348.00	349.45	347.43	102302	355.42	2903	80336	78.53
MUTHOOTFIN	EQ	18-Aug-2023	1254.65	1254.40	1256.95	1234.05	1242.00	1241.60	1241.27	517938	6429.03	21014	349891	67.55
MWL	SM	18-Aug-2023	130.00	125.00	128.00	125.00	128.00	128.00	126.50	2400	3.04	2	2400	100.00
NACLIND	EQ	18-Aug-2023	81.15	81.50	82.50	79.50	80.35	79.80	80.73	120717	97.46	1234	75562	62.59
NAGAFERT	EQ	18-Aug-2023	10.10	9.60	9.60	9.60	9.60	9.60	9.60	300465	28.84	554	300465	100.00
NAGREEKCAP	BE	18-Aug-2023	17.35	18.20	18.20	16.65	16.75	17.50	16.87	4036	0.68	34	-	-
NAGREEKEXP	BE	18-Aug-2023	41.85	43.45	43.45	40.65	43.35	42.70	41.94	7564	3.17	60	-	-
NAHARCAP	EQ	18-Aug-2023	282.10	281.95	284.00	277.00	277.00	279.25	280.78	8514	23.91	523	4455	52.33
NAHARINDUS	EQ	18-Aug-2023	112.30	113.00	113.00	105.60	109.30	109.00	109.43	106744	116.81	1844	60502	56.68
NAHARPOLY	EQ	18-Aug-2023	232.20	232.20	238.35	228.00	237.60	236.55	234.41	33540	78.62	1758	19239	57.36
NAHARSPING	EQ	18-Aug-2023	243.35	244.10	255.95	242.35	251.50	252.40	249.33	73733	183.84	5299	43119	58.48
NAM-INDIA	EQ	18-Aug-2023	317.95	318.75	318.75	310.00	312.30	312.35	312.93	258579	809.18	9975	138401	53.52
NARMADA	EQ	18-Aug-2023	19.55	19.85	19.90	19.40	19.75	19.65	19.69	13820	2.72	270	6726	48.67
NATCOPHARM	EQ	18-Aug-2023	856.15	860.30	872.90	853.05	865.00	864.95	864.64	1010173	8734.38	29745	584416	57.85
NATHBIOGEN	EQ	18-Aug-2023	218.95	222.00	222.00	209.95	212.30	212.15	213.99	95377	204.09	3679	67781	71.07
NATIONALUM	EQ	18-Aug-2023	87.80	88.10	88.50	86.20	86.65	86.80	87.03	5472352	4762.35	22893	2472788	45.19
NAUKRI	EQ	18-Aug-2023	4298.90	4296.00	4296.00	4177.70	4185.00	4189.50	4199.81	325969	13690.07	45687	152432	46.76
NAVA	EQ	18-Aug-2023	385.60	385.00	397.40	383.40	393.50	394.20	390.46	696346	2718.96	17993	186078	26.72
NAVINFLUOR	EQ	18-Aug-2023	4445.30	4446.30	4468.10	4368.90	4419.00	4414.80	4401.02	98941	4354.42	14092	44077	44.55
NAVKARCORP	EQ	18-Aug-2023	60.10	60.25	61.00	58.95	59.40	59.55	59.67	558729	333.41	3170	293119	52.46
NAVNETEDUL	EQ	18-Aug-2023	155.30	155.20	157.50	150.00	156.00	156.55	154.63	1055525	1632.17	11544	437363	41.44
NAZARA	EQ	18-Aug-2023	694.90	695.00	699.95	683.20	691.70	695.40	688.99	203851	1404.50	7540	116457	57.13
NBCC	EQ	18-Aug-2023	47.60	47.60	48.40	47.05	47.35	47.35	47.66	7840554	3736.44	16244	2683051	34.22
NBIFIN	EQ	18-Aug-2023	1534.75	1599.90	1599.90	1543.50	1552.25	1555.75	1558.55	316	4.93	75	236	74.68
NCC	EQ	18-Aug-2023	155.75	156.00	156.00	151.40	152.30	152.10	153.10	1776053	2719.16	13438	813681	45.81
NCLIND	EQ	18-Aug-2023	222.40	224.00	225.00	219.00	219.05	219.20	221.65	232216	514.72	5894	128905	55.51
NDGL	EQ	18-Aug-2023	1560.25	1629.95	1629.95	1535.10	1542.95	1552.90	1567.12	333	5.22	81	286	85.89
NDL	EQ	18-Aug-2023	19.20	19.50	19.80	19.00	19.50	19.40	19.37	179159	34.71	841	67708	37.79
NDTV	EQ	18-Aug-2023	221.00	221.70	232.50	221.35	224.45	224.40	227.79	1213146	2763.47	15201	343582	28.32
NECCLTD	EQ	18-Aug-2023	19.55	19.50	19.65	19.30	19.40	19.45	19.41	18874	3.66	149	13191	69.89
NECCLTDPP	E1	18-Aug-2023	8.25	8.20	8.25	7.85	8.20	8.20	8.04	2798	0.22	11	2314	82.70
NECLIFE	EQ	18-Aug-2023	24.35	24.15	24.65	23.75	24.20	24.05	24.19	268862	65.04	1119	127083	47.27
NELCAST	EQ	18-Aug-2023	120.40	120.00	122.95	118.95	121.20	121.40	121.15	310526	376.21	3695	144826	46.64
NELCO	EQ	18-Aug-2023	810.80	810.00	819.00	792.00	796.00	796.90	805.91	130918	1055.08	9887	45478	34.74
NEOGEN	EQ	18-Aug-2023	1551.70	1555.00	1574.00	1530.10	1565.00	1568.80	1559.01	18723	291.89	3563	8460	45.19
NESCO	EQ	18-Aug-2023	678.70	678.90	682.75	662.00	668.40	669.20	675.53	77094	520.80	5742	46631	60.49
NESTLEIND	EQ	18-Aug-2023	21667.45	21667.45	21880.00	21450.00	21799.00	21830.00	21728.88	65667	14268.70	18325	38710	58.95
NETF	EQ	18-Aug-2023	204.67	201.10	208.00	201.10	204.98	204.29	203.76	1883	3.84	163	457	24.27
NETWEB	EQ	18-Aug-2023	823.10	825.00	832.95	810.05	815.00	815.10	817.41	302005	2468.62	12962	162302	53.74
NETWORK18	EQ	18-Aug-2023	60.95	61.15	64.30	61.00	63.25	63.50	63.05	3980773	2509.76	12054	1232052	30.95
NEULANDLAB	EQ	18-Aug-2023	4167.60	4124.00	4154.00	3661.00	3786.00	3763.00	3848.15	113451	4365.77	23502	55596	49.00
NEWGEN	EQ	18-Aug-2023	926.35	928.00	929.90	892.40	909.90	910.90	906.38	198963	1803.36	20172	81986	41.21
NEXTMEDIA	EQ	18-Aug-2023	5.15	5.35	5.35	4.90	5.00	5.00	5.01	30358	1.52	51	21271	70.07
NFL	EQ	18-Aug-2023	66.40	66.45	66.90	65.80	65.80	66.15	66.32	905815	600.74	3933	328963	36.32
NGIL	BE	18-Aug-2023	44.40	45.95	45.95	43.00	43.60	43.60	44.26	6269	2.77	60	-	-
NGLFINE	EQ	18-Aug-2023	1965.35	1968.00	2009.95	1960.00	1973.00	1964.30	1973.17	1847	36.44	483	1229	66.54
NH	EQ	18-Aug-2023	990.90	995.00	1001.95	986.85	990.00	989.95	993.86	185639	1845.00	19321	118449	63.81
NHAI	N2	18-Aug-2023	1164.15	1168.80	1169.49	1168.00	1169.00	1169.00	1168.66	211	2.47	6	186	88.15
NHAI	N4	18-Aug-2023	1048.15	1048.15	1048.15	1048.15	1048.15	1048.15	1048.15	1	0.01	1	1	100.00
NHAI	N6	18-Aug-2023	1197.00	1198.00	1206.90	1197.00	1197.00	1199.65	1199.24	471	5.65	11	389	82.59
NHAI	N8	18-Aug-2023	1073.80	1070.00	1074.40	1070.00	1074.40	1074.40	1070.29	15	0.16	2	15	100.00
NHAI	N9	18-Aug-2023	1160.00	1159.99	1160.00	1159.99	1160.00	1159.99	1160.00	2	0.02	2	1	50.00
NHAI	NA	18-Aug-2023	1154.00	1154.00	1160.00	1153.00	1160.00	1159.59	1156.25	885	10.23	14	850	96.05
NHAI	ND	18-Aug-2023	1198.00	1077.00	1180.00	1077.00	1180.00	1180.00	1176.52	1035	12.18	4	1035	100.00
NHAI	NE	18-Aug-2023	1191.00	1196.90	1196.90	1196.90	1196.90	1196.90	1196.90	1	0.01	1	1	100.00
NHBTF2014	N5	18-Aug-2023	6150.00	6125.10	6130.00	6125.10	6130.00	6130.00	6127.67	42	2.57	3	42	100.00
NHBTF2014	N6	18-Aug-2023	6831.79	6845.20	6850.00	6845.00	6850.00	6848.35	6846.99	26	1.78	5	26	100.00
NHIT	N1	18-Aug-2023	312.00	312.55	312.55	310.00	311.00	311.00	310.63	1809	5.62	17	1649	91.16
NHIT	N2	18-Aug-2023	310.62	312.51	312.51	311.15	311.15	311.15	311.61	728	2.27	5	728	100.00
NHIT	N3	18-Aug-2023	419.46	421.49	421.49	418.05	418.10	418.10	418.09	736	3.08	3	736	100.00
NHPC	EQ	18-Aug-2023	49.65	49.50	49.95	49.35	49.90	49.85	49.74	6668649	3317.21	37230	4022746	60.32
NIACL	EQ	18-Aug-2023	125.60	125.50	126.20	123.75	124.90	124.70	124.91	436947	545.80	4976	166040	38.00
NIDAN	SM	18-Aug-2023	38.45	38.50	38.50	37.40	37.50	37.50	37.94	44000	16.70	25	36000	81.82
NIDO	N5	18-Aug-2023	976.25	976.25	980.20	976.25	980.20	980.20	980.06	29	0.28	3	29	100.00
NIDO	N6	18-Aug-2023	983.00	975.00	990.00	975.00	990.00	987.59	985.58	238	2.35	8	238	100.00
NIDO	N7	18-Aug-2023	1950.00	2300.00	2300.00	1998.99	1998.99	1998.99	2292.08	38	0.87	2	38	100.00
NIF100BEES	EQ	18-Aug-2023	201.49	202.00	202.00	199.69	200.21	200.46	199.72	373855	746.66	315	369407	98.81
NIFTYBEES	EQ	18-Aug-2023	213.70	218.19	218.19	212.31	212.90	213.00	212.93	2486828	5295.23	32927	1773661	71.32
NIFTYQLITY	EQ	18-Aug-2023	16.06	16.06	16.15	15.90	16.15	16.08	15.98	22466	3.59	251	22000	97.93
NIITLTD	EQ	18-Aug-2023	80.20	80.00	80.60	79.95	80.10	80.15	80.16	357084	286.24	3440	279039	78.14
NIITMTS	BE	18-Aug-2023	355.55	351.20	360.50	351.20	360.00	359.60	356.11	109971	391.61	1593	-	-
NILAINFRA	EQ	18-Aug-2023	5.15	5.15	5.80	4.90	5.60	5.60	5.51	3639290	200.63	2780	1675514	46.04
NILASPACES	BE	18-Aug-2023	3.15	3.05	3.20	3.05	3.10	3.10	3.14	129771	4.07	189	-	-
NILKAMAL	EQ	18-Aug-2023	2451.20	2411.20	2412.05	2334.75	2373.00	2370.55	2370.91	14870	352.55	3356	6745	45.36
NINSYS	BE	18-Aug-2023	408.85	405.00	420.00	388.40	405.00	403.65	398.10	15281	60.83	907	-	-
NIPPOBATRY	BE	18-Aug-2023	413.20	413.00	419.95	405.30	409.00	410.20	412.43	1629	6.72	83	-	-
NIRAJ	BE	18-Aug-2023	37.25	36.00	37.45	35.40	36.45	35.95	36.19	91915	33.26	482	-	-
NIRMAN	SM	18-Aug-2023	143.10	149.95	149.95	141.00	145.00	143.80	145.21	16800	24.40	14	10800	64.29
NITCO	EQ	18-Aug-2023	18.10	18.20	18.20	17.50	17.65	17.60	17.83	268167	47.81	978	223876	83.48
NITINSPIN	EQ	18-Aug-2023	238.10	240.15	249.90	234.05	244.70	244.55	245.11	290648	712.39	14567	171800	59.11
NITIRAJ	BE	18-Aug-2023	100.25	100.25	101.75	96.00	101.50	101.15	100.34	7561	7.59	71	-	-
NKIND	EQ	18-Aug-2023	37.50	38.90	39.00	37.20	38.50	38.40	37.70	2930	1.10	64	2429	82.90
NLCINDIA	EQ	18-Aug-2023	125.30	126.80	129.40	118.65	123.00	123.30	126.03	2852512	3595.06	19231	644984	22.61
NMDC	EQ	18-Aug-2023	116.70	116.95	117.50	114.40	115.25	115.25	115.58	9207687	10642.45	47903	4562033	49.55
NOCIL	EQ	18-Aug-2023	226.20	225.75	229.60	223.00	224.20	225.05	227.03	389149	883.48	8492	156949	40.33
NOIDATOLL	EQ	18-Aug-2023	8.00	7.95	8.10	6.80	6.90	6.90	7.39	2971546	219.51	3373	1797053	60.48
NORBTEAEXP	BE	18-Aug-2023	7.55	7.55	7.90	7.50	7.60	7.60	7.60	4118	0.31	28	-	-
NOVARTIND	EQ	18-Aug-2023	710.95	711.30	716.65	702.00	705.00	705.65	708.39	15080	106.82	2540	7528	49.92
NPBET	EQ	18-Aug-2023	231.15	234.98	234.98	231.00	231.00	231.03	232.07	204	0.47	22	193	94.61
NPST	SM	18-Aug-2023	1387.50	1386.00	1455.00	1386.00	1392.00	1422.35	1413.25	1600	22.61	4	1600	100.00
NRAIL	EQ	18-Aug-2023	340.85	343.10	346.50	321.10	321.45	324.40	334.86	35189	117.84	2229	18578	52.79
NRBBEARING	EQ	18-Aug-2023	227.20	229.50	231.70	224.00	226.50	226.55	227.54	208184	473.71	7890	80735	38.78
NRL	EQ	18-Aug-2023	96.90	98.50	98.50	94.90	95.00	95.40	96.33	113652	109.48	1099	84226	74.11
NSIL	EQ	18-Aug-2023	2553.60	2575.00	2579.40	2520.15	2545.80	2530.15	2549.46	2271	57.90	684	1417	62.40
NSLNISP	EQ	18-Aug-2023	46.05	46.15	46.85	46.05	46.40	46.45	46.50	5049171	2347.86	8590	3831581	75.89
NTPC	EQ	18-Aug-2023	215.75	215.80	216.65	213.30	215.00	215.15	215.08	14101163	30328.74	113511	9488858	67.29
NTPC	N6	18-Aug-2023	1340.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	530	7.08	1	530	100.00
NTPC	N7	18-Aug-2023	10.40	10.40	10.42	10.40	10.41	10.41	10.40	51532	5.36	81	51477	99.89
NTPC	ND	18-Aug-2023	1252.00	1251.56	1251.56	1251.56	1251.56	1251.56	1251.56	50	0.63	1	50	100.00
NUCLEUS	EQ	18-Aug-2023	1049.15	1043.00	1043.00	1010.00	1020.15	1018.25	1024.27	58738	601.63	4817	31260	53.22
NURECA	BE	18-Aug-2023	328.25	328.50	332.95	315.20	327.00	324.90	324.92	16144	52.45	615	-	-
NUVOCO	EQ	18-Aug-2023	336.55	336.55	339.10	329.65	330.30	330.30	333.13	231609	771.55	9221	130842	56.49
NV20BEES	EQ	18-Aug-2023	113.38	114.25	114.25	112.25	112.52	112.56	112.59	13438	15.13	239	11676	86.89
NXST	RR	18-Aug-2023	120.46	127.70	127.70	120.80	121.20	122.02	123.26	1129645	1392.44	13885	785348	69.52
NYKAA	EQ	18-Aug-2023	133.15	133.00	133.40	130.75	132.15	132.00	131.85	3017109	3978.11	26114	1371207	45.45
OAL	EQ	18-Aug-2023	382.85	385.00	385.00	365.00	371.20	368.20	372.64	22742	84.75	1031	15758	69.29
OBCL	EQ	18-Aug-2023	49.85	49.90	50.90	49.60	50.00	49.95	49.99	36565	18.28	407	22380	61.21
OBEROIRLTY	EQ	18-Aug-2023	1076.65	1076.40	1081.10	1056.35	1069.80	1073.65	1069.46	611819	6543.19	14874	313475	51.24
OCCL	EQ	18-Aug-2023	821.20	816.00	837.95	816.00	837.95	833.45	830.90	8625	71.67	636	4111	47.66
OFSS	EQ	18-Aug-2023	4054.65	4059.90	4078.70	3967.25	3997.15	3997.05	4015.87	56735	2278.41	8910	26137	46.07
OIL	EQ	18-Aug-2023	288.55	288.55	290.60	284.25	287.05	288.35	287.00	494955	1420.50	8746	235146	47.51
OILCOUNTUB	BE	18-Aug-2023	17.70	16.85	18.55	16.85	18.55	18.55	17.43	75675	13.19	254	-	-
OLECTRA	EQ	18-Aug-2023	1229.35	1234.00	1243.95	1180.00	1192.00	1192.80	1200.55	1006391	12082.27	48178	415733	41.31
OMAXAUTO	EQ	18-Aug-2023	53.35	54.95	54.95	53.10	54.00	53.75	54.24	58704	31.84	572	40167	68.42
OMAXE	EQ	18-Aug-2023	48.25	48.75	49.15	47.55	47.75	47.95	48.05	233372	112.13	1911	54880	23.52
OMFURN	SM	18-Aug-2023	61.95	65.00	65.00	60.60	65.00	65.00	64.41	100000	64.41	45	72000	72.00
ONELIFECAP	EQ	18-Aug-2023	11.30	11.55	11.55	11.20	11.30	11.30	11.43	15932	1.82	157	8541	53.61
ONGC	EQ	18-Aug-2023	177.75	177.65	177.65	174.15	174.50	175.30	175.73	6734650	11834.99	67584	3988104	59.22
ONMOBILE	EQ	18-Aug-2023	101.45	101.50	102.20	97.40	100.25	99.85	99.91	720620	720.00	4837	386513	53.64
ONWARDTEC	EQ	18-Aug-2023	575.80	582.60	588.15	560.65	568.30	568.35	572.25	101872	582.96	9115	38730	38.02
OPTIEMUS	EQ	18-Aug-2023	250.80	247.00	259.40	242.60	251.90	252.25	252.40	567010	1431.12	15247	266445	46.99
ORBTEXP	BE	18-Aug-2023	173.45	173.45	178.00	171.00	172.00	173.30	173.00	20781	35.95	113	-	-
ORCHPHARMA	BE	18-Aug-2023	535.05	544.80	548.00	532.00	540.00	537.20	540.02	5580	30.13	143	-	-
ORIANA	ST	18-Aug-2023	271.90	281.95	285.45	280.00	285.45	285.45	284.37	753600	2143.02	406	709200	94.11
ORICONENT	BE	18-Aug-2023	23.80	24.45	24.45	23.55	23.75	23.70	23.74	53495	12.70	160	-	-
ORIENTALTL	EQ	18-Aug-2023	7.60	7.60	8.05	6.95	7.10	7.05	7.24	426029	30.86	855	264731	62.14
ORIENTBELL	EQ	18-Aug-2023	468.35	473.85	473.85	462.05	465.35	466.35	467.34	2588	12.09	447	1543	59.62
ORIENTCEM	EQ	18-Aug-2023	176.75	178.00	195.15	178.00	188.20	188.90	188.43	2586634	4873.95	18356	1556615	60.18
ORIENTCER	BE	18-Aug-2023	32.35	32.90	32.90	31.40	32.50	32.35	32.12	39626	12.73	245	-	-
ORIENTELEC	EQ	18-Aug-2023	239.45	240.70	247.00	237.00	237.20	238.10	242.38	491074	1190.28	12804	216919	44.17
ORIENTHOT	EQ	18-Aug-2023	83.10	83.10	84.80	83.00	83.70	83.70	83.69	342717	286.82	3027	167341	48.83
ORIENTLTD	EQ	18-Aug-2023	68.10	67.50	68.65	67.00	67.00	67.25	67.67	6218	4.21	195	4185	67.30
ORIENTPPR	EQ	18-Aug-2023	48.75	49.65	50.75	48.40	48.60	48.95	49.44	7737522	3825.55	21210	3321729	42.93
ORISSAMINE	EQ	18-Aug-2023	4191.25	4200.00	4232.85	4044.00	4065.00	4080.70	4108.12	10010	411.22	2822	4256	42.52
ORTEL	BZ	18-Aug-2023	0.85	0.85	0.85	0.85	0.85	0.85	0.85	2393	0.02	2	-	-
ORTINLAB	BE	18-Aug-2023	19.60	19.90	19.90	19.30	19.50	19.40	19.47	9183	1.79	58	-	-
OSWALAGRO	EQ	18-Aug-2023	29.05	29.50	30.10	28.70	29.15	29.10	29.34	321625	94.35	1744	156453	48.64
OSWALGREEN	EQ	18-Aug-2023	26.55	26.80	28.80	26.60	28.55	28.40	28.07	1972474	553.71	4082	1176822	59.66
OSWALSEEDS	EQ	18-Aug-2023	350.85	74.45	74.45	67.80	68.20	68.35	71.66	273664	196.11	3097	133358	48.73
PAGEIND	EQ	18-Aug-2023	41270.75	41020.00	41020.05	39739.90	40106.70	40300.05	40103.37	54920	22024.77	22932	24331	44.30
PAISALO	EQ	18-Aug-2023	62.20	62.80	63.40	61.15	61.50	61.75	62.42	1561974	975.01	3649	939172	60.13
PAKKA	EQ	18-Aug-2023	154.80	155.80	159.95	149.65	152.65	152.35	153.11	430409	659.02	12068	185343	43.06
PALASHSECU	BE	18-Aug-2023	103.25	104.00	104.00	101.05	101.05	102.50	102.66	519	0.53	9	-	-
PALREDTEC	EQ	18-Aug-2023	152.70	153.00	154.50	150.00	150.90	150.55	151.63	33073	50.15	3691	14715	44.49
PANACEABIO	EQ	18-Aug-2023	129.50	129.50	130.80	126.80	127.60	127.75	129.13	92483	119.42	1688	48675	52.63
PANACHE	BE	18-Aug-2023	83.60	87.00	87.70	79.50	87.70	85.05	85.21	24524	20.90	234	-	-
PANAMAPET	EQ	18-Aug-2023	287.40	288.25	292.40	285.75	289.25	289.05	289.04	94301	272.57	4325	53404	56.63
PANSARI	EQ	18-Aug-2023	131.55	142.00	144.70	137.95	144.70	144.70	143.63	26697	38.34	455	16588	62.13
PAR	BE	18-Aug-2023	189.85	192.50	193.00	187.00	188.25	188.30	191.35	4405	8.43	70	-	-
PARACABLES	EQ	18-Aug-2023	56.25	57.00	57.75	53.45	53.45	53.45	54.72	4824165	2639.59	9196	2325692	48.21
PARADEEP	EQ	18-Aug-2023	63.15	63.25	63.45	62.70	63.00	63.05	63.03	1022144	644.26	4701	462254	45.22
PARAGMILK	EQ	18-Aug-2023	177.15	177.05	177.05	168.85	169.05	169.55	171.97	1131677	1946.13	10640	495745	43.81
PARAS	EQ	18-Aug-2023	680.70	680.00	680.00	652.75	661.00	657.45	663.66	346101	2296.95	16844	130760	37.78
PARASPETRO	BE	18-Aug-2023	1.00	1.05	1.05	1.05	1.05	1.05	1.05	416195	4.37	782	-	-
PARIN	SM	18-Aug-2023	75.50	75.50	75.50	75.50	75.50	75.50	75.50	30000	22.65	2	30000	100.00
PARSVNATH	EQ	18-Aug-2023	7.55	7.60	7.85	7.45	7.60	7.55	7.68	521466	40.06	754	303895	58.28
PARTYCRUS	SM	18-Aug-2023	57.30	56.80	59.80	56.80	58.95	58.95	57.90	20000	11.58	10	12000	60.00
PASUPTAC	EQ	18-Aug-2023	28.45	28.45	29.00	28.45	28.70	28.65	28.66	53313	15.28	458	33749	63.30
PATANJALI	BE	18-Aug-2023	1290.15	1285.00	1305.00	1245.00	1285.15	1292.95	1289.06	241208	3109.33	4386	-	-
PATELENG	EQ	18-Aug-2023	55.55	56.00	57.65	53.00	54.05	54.55	55.48	12378218	6867.22	41049	6788092	54.84
PATINTLOG	BE	18-Aug-2023	18.10	18.15	18.25	17.20	17.20	17.25	17.42	361687	63.00	696	-	-
PATTECH	SM	18-Aug-2023	63.00	63.00	63.00	63.00	63.00	63.00	63.00	3000	1.89	1	3000	100.00
PAVNAIND	EQ	18-Aug-2023	327.20	328.70	345.00	328.70	330.75	336.05	336.43	245	0.82	106	139	56.73
PAYTM	EQ	18-Aug-2023	865.95	865.65	874.60	853.20	857.50	859.85	864.61	2240424	19370.95	55151	1040156	46.43
PCBL	EQ	18-Aug-2023	155.45	155.35	157.25	153.00	154.00	153.90	154.52	934424	1443.92	12153	501712	53.69
PCJEWELLER	EQ	18-Aug-2023	26.80	26.60	27.10	26.50	26.85	26.75	26.70	1001606	267.45	4555	698803	69.77
PDMJEPAPER	EQ	18-Aug-2023	48.95	49.50	51.05	49.05	49.50	49.70	50.30	1846162	928.56	7988	985283	53.37
PDSL	EQ	18-Aug-2023	321.15	323.90	325.35	316.35	317.00	318.95	321.64	157081	505.23	2856	132448	84.32
PEARLPOLY	EQ	18-Aug-2023	22.30	22.25	22.90	22.05	22.70	22.60	22.48	34325	7.71	421	11858	34.55
PEL	EQ	18-Aug-2023	1061.20	1059.70	1072.00	1055.20	1061.00	1063.00	1063.63	1388591	14769.50	37930	615470	44.32
PENIND	EQ	18-Aug-2023	92.00	92.00	96.85	91.50	95.10	95.00	95.36	4809417	4586.42	19266	1016137	21.13
PENINLAND	EQ	18-Aug-2023	34.00	34.30	36.75	34.15	35.85	35.70	35.81	1299219	465.24	5337	684941	52.72
PENTAGOLD	ST	18-Aug-2023	26.45	25.15	25.15	25.15	25.15	25.15	25.15	81600	20.52	7	81600	100.00
PENTAGON	SM	18-Aug-2023	129.55	134.30	137.00	130.00	130.00	130.25	133.94	120000	160.72	60	74000	61.67
PERF-RE	ST	18-Aug-2023	5.55	6.85	6.90	4.50	4.50	5.10	5.61	132000	7.40	21	132000	100.00
PERFECT	SM	18-Aug-2023	25.10	24.40	24.85	23.15	23.15	23.35	24.13	144000	34.74	24	126000	87.50
PERSISTENT	EQ	18-Aug-2023	4914.20	4909.00	4924.95	4758.00	4868.00	4851.70	4827.97	243423	11752.39	25721	85745	35.22
PETRONET	EQ	18-Aug-2023	223.75	220.10	222.80	218.55	219.00	219.25	220.28	1856127	4088.75	23138	1228260	66.17
PFC	EQ	18-Aug-2023	270.85	270.75	274.40	265.20	268.00	268.50	269.85	12782606	34493.25	104150	5505518	43.07
PFC	N3	18-Aug-2023	1237.21	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	5	0.06	1	5	100.00
PFC	N5	18-Aug-2023	1156.57	1161.00	1161.00	1161.00	1161.00	1161.00	1161.00	800	9.29	4	800	100.00
PFC	N6	18-Aug-2023	1079.50	1079.50	1079.50	1079.29	1079.29	1079.29	1079.39	250	2.70	3	250	100.00
PFC	N8	18-Aug-2023	1346.30	1350.00	1350.00	1343.00	1343.00	1344.93	1347.48	200	2.69	6	200	100.00
PFIZER	EQ	18-Aug-2023	3846.95	3878.00	3959.95	3842.00	3915.00	3912.85	3905.45	26376	1030.10	6348	6419	24.34
PFOCUS	EQ	18-Aug-2023	90.85	91.65	93.55	88.80	91.80	90.70	91.77	157015	144.10	2516	100301	63.88
PFS	EQ	18-Aug-2023	27.30	27.60	28.15	26.55	26.80	26.80	27.47	5152226	1415.46	9551	2895050	56.19
PGEL	EQ	18-Aug-2023	1618.30	1610.00	1654.00	1610.00	1623.25	1628.60	1633.12	27284	445.58	4071	12966	47.52
PGHH	EQ	18-Aug-2023	15501.25	15451.80	15660.00	15286.15	15300.50	15348.30	15458.23	2961	457.72	1592	1111	37.52
PGHL	EQ	18-Aug-2023	5269.15	5299.80	5323.40	5229.25	5230.25	5241.85	5263.24	3044	160.21	1451	1851	60.81
PGIL	EQ	18-Aug-2023	724.30	726.00	727.45	703.00	710.90	714.95	714.06	21344	152.41	3747	11122	52.11
PGINVIT	IV	18-Aug-2023	112.46	112.55	112.85	111.95	112.00	112.06	112.45	596516	670.79	7160	525515	88.10
PHANTOMFX	SM	18-Aug-2023	540.25	534.05	538.00	534.05	534.25	534.25	534.55	9000	48.11	15	6600	73.33
PHARMABEES	EQ	18-Aug-2023	15.59	15.60	15.70	15.48	15.51	15.51	15.56	1869670	290.96	4463	1075374	57.52
PHOENIXLTD	EQ	18-Aug-2023	1749.20	1749.70	1765.00	1726.95	1764.00	1754.90	1746.90	131606	2299.02	17455	72591	55.16
PIDILITIND	EQ	18-Aug-2023	2503.15	2503.20	2513.00	2470.00	2474.75	2477.60	2486.16	345376	8586.59	38269	231030	66.89
PIIND	EQ	18-Aug-2023	3831.20	3855.00	3855.00	3736.10	3759.65	3760.20	3773.74	244213	9215.97	21018	125318	51.32
PILANIINVS	EQ	18-Aug-2023	2012.60	1980.00	2030.00	1980.00	2007.00	2004.20	2015.31	9275	186.92	1165	6717	72.42
PILITA	BE	18-Aug-2023	9.90	9.75	9.95	9.70	9.85	9.85	9.82	1147376	112.71	652	-	-
PIONEEREMB	EQ	18-Aug-2023	44.95	45.00	48.25	45.00	47.40	47.05	47.46	483701	229.54	2381	337817	69.84
PITTIENG	EQ	18-Aug-2023	495.40	496.50	508.65	490.00	492.50	491.70	498.72	52143	260.05	4288	22715	43.56
PIXTRANS	EQ	18-Aug-2023	1220.65	1210.00	1234.90	1175.00	1190.00	1194.35	1197.53	21647	259.23	3212	12808	59.17
PKTEA	BE	18-Aug-2023	268.00	277.95	277.95	265.05	265.10	265.10	267.53	37	0.10	7	-	-
PLASTIBLEN	EQ	18-Aug-2023	221.25	223.20	231.50	223.20	226.90	226.25	227.69	66988	152.52	2317	20810	31.07
PNB	EQ	18-Aug-2023	63.25	63.65	64.00	62.40	62.45	62.80	63.17	52249781	33005.84	94752	18985363	36.34
PNBGILTS	EQ	18-Aug-2023	61.95	62.05	62.80	61.90	62.00	62.10	62.27	145303	90.48	1487	87798	60.42
PNBHOUSING	EQ	18-Aug-2023	651.80	651.70	659.25	626.05	635.90	635.35	646.83	372907	2412.06	17783	117450	31.50
PNC	EQ	18-Aug-2023	36.90	37.50	38.90	37.05	38.05	38.20	37.88	98768	37.41	987	38970	39.46
PNCINFRA	EQ	18-Aug-2023	324.10	325.00	331.95	320.00	322.75	322.35	326.07	288300	940.05	9979	127882	44.36
POCL	EQ	18-Aug-2023	429.70	425.00	442.95	422.60	426.95	431.85	432.37	83996	363.18	6142	29340	34.93
PODDARHOUS	BE	18-Aug-2023	92.80	93.00	93.00	89.00	93.00	92.75	90.73	2209	2.00	50	-	-
PODDARMENT	EQ	18-Aug-2023	327.35	331.95	332.00	323.00	326.00	324.95	326.55	4735	15.46	219	3466	73.20
POKARNA	EQ	18-Aug-2023	459.20	468.25	477.90	452.00	452.90	457.35	467.54	397387	1857.94	19261	124773	31.40
POLICYBZR	EQ	18-Aug-2023	710.15	712.90	735.00	708.00	721.60	726.80	720.89	756133	5450.87	23276	325836	43.09
POLYCAB	EQ	18-Aug-2023	4818.00	4819.00	4864.40	4753.00	4773.00	4777.65	4802.08	330161	15854.60	35155	96060	29.09
POLYMED	EQ	18-Aug-2023	1382.20	1387.10	1394.70	1330.00	1344.50	1340.95	1357.82	58081	788.64	9115	19526	33.62
POLYPLEX	EQ	18-Aug-2023	1122.75	1125.50	1131.95	1110.15	1113.00	1115.00	1115.95	116043	1294.98	10366	65085	56.09
PONNIERODE	EQ	18-Aug-2023	399.70	400.00	407.50	389.05	391.75	390.80	395.92	41540	164.46	3927	17218	41.45
POONAWALLA	EQ	18-Aug-2023	428.75	427.00	432.50	419.40	421.75	420.70	423.90	1349321	5719.72	22118	718468	53.25
POONAWALLA	N6	18-Aug-2023	1033.50	1080.00	1085.00	1080.00	1080.00	1080.00	1082.00	5	0.05	3	5	100.00
POWERGRID	EQ	18-Aug-2023	243.70	243.65	243.65	240.10	240.70	241.00	241.65	9219181	22277.89	93874	6187342	67.11
POWERINDIA	EQ	18-Aug-2023	4327.90	4319.00	4350.70	4227.90	4240.00	4262.85	4291.53	7678	329.50	2573	3614	47.07
POWERMECH	EQ	18-Aug-2023	3980.05	3970.00	3993.90	3880.00	3917.00	3918.85	3935.42	40533	1595.14	5451	25736	63.49
PPAP	EQ	18-Aug-2023	198.35	200.00	227.95	197.70	215.00	213.10	215.24	275262	592.46	8961	82502	29.97
PPL	EQ	18-Aug-2023	283.50	280.00	285.65	265.00	268.30	268.90	274.63	307190	843.62	8283	169417	55.15
PPLPHARMA	EQ	18-Aug-2023	99.55	99.30	100.90	98.05	98.90	98.80	99.32	2497865	2480.86	13624	1266828	50.72
PRAENG	EQ	18-Aug-2023	13.65	13.75	14.85	13.65	14.20	14.25	14.15	290764	41.16	1555	199948	68.77
PRAJIND	EQ	18-Aug-2023	484.35	486.05	492.05	474.00	477.20	478.05	482.75	1438879	6946.25	33362	537383	37.35
PRAKASH	EQ	18-Aug-2023	89.80	90.00	91.20	89.00	89.40	90.10	90.04	676751	609.34	6317	389404	57.54
PRAKASHSTL	EQ	18-Aug-2023	6.65	6.65	6.65	6.00	6.05	6.05	6.13	7561157	463.78	4651	2892401	38.25
PRECAM	EQ	18-Aug-2023	240.40	243.00	244.80	236.35	237.00	237.70	239.46	116587	279.18	6555	63389	54.37
PRECISION	SM	18-Aug-2023	38.50	38.50	38.50	38.50	38.50	38.50	38.50	8000	3.08	4	8000	100.00
PRECOT	EQ	18-Aug-2023	162.20	168.00	170.95	161.75	170.00	168.95	165.75	3577	5.93	319	2483	69.42
PRECWIRE	EQ	18-Aug-2023	90.05	89.90	91.00	89.20	89.80	89.95	89.83	209299	188.02	3122	110969	53.02
PREMEXPLN	BE	18-Aug-2023	1073.60	1094.55	1094.55	1019.95	1080.00	1078.55	1060.62	100795	1069.05	3348	-	-
PREMIER	BE	18-Aug-2023	2.00	2.00	2.10	1.90	2.10	2.05	2.04	13211	0.27	30	-	-
PREMIERPOL	BE	18-Aug-2023	119.20	125.10	125.15	121.55	125.15	125.15	125.02	21312	26.64	178	-	-
PRESTIGE	EQ	18-Aug-2023	548.90	550.85	565.90	546.55	555.80	558.90	557.53	378906	2112.50	13167	131930	34.82
PRICOLLTD	EQ	18-Aug-2023	315.00	315.00	317.80	304.05	314.20	313.75	311.14	684270	2129.01	21841	266600	38.96
PRIMESECU	EQ	18-Aug-2023	144.00	144.90	144.90	142.05	144.00	144.75	143.77	236030	339.34	1107	195714	82.92
PRINCEPIPE	EQ	18-Aug-2023	680.05	680.00	686.90	664.15	681.00	682.60	677.88	133605	905.68	10255	64989	48.64
PRITI	EQ	18-Aug-2023	181.30	181.30	184.95	178.65	180.10	179.55	181.49	27661	50.20	1100	22255	80.46
PRITIKA	SM	18-Aug-2023	51.50	52.90	52.90	50.00	51.05	51.30	51.45	56000	28.81	14	44000	78.57
PRITIKAUTO	BE	18-Aug-2023	21.45	20.40	21.80	20.40	21.40	21.25	20.89	537840	112.34	1117	-	-
PRIVISCL	EQ	18-Aug-2023	1057.90	1059.00	1068.85	1037.05	1046.60	1049.15	1052.98	6022	63.41	989	3709	61.59
PROLIFE	SM	18-Aug-2023	240.00	235.00	235.00	228.00	230.00	230.00	230.06	8500	19.56	16	8500	100.00
PROPEQUITY	SM	18-Aug-2023	172.80	175.60	175.90	171.00	175.90	175.85	174.59	10800	18.86	9	8400	77.78
PROV	SM	18-Aug-2023	957.00	940.00	956.00	940.00	944.00	944.00	946.67	480	4.54	3	480	100.00
PROZONER	EQ	18-Aug-2023	29.00	29.10	30.75	29.10	29.70	29.85	30.11	1563884	470.91	3944	778088	49.75
PRSMJOHNSN	EQ	18-Aug-2023	131.30	131.30	131.45	126.90	128.35	128.20	128.70	215785	277.72	5386	106032	49.14
PRUDENT	EQ	18-Aug-2023	1137.20	1137.25	1183.90	1137.25	1160.00	1160.10	1163.10	21304	247.79	4853	8252	38.73
PSB	EQ	18-Aug-2023	34.40	34.50	36.50	34.45	35.55	35.60	35.78	10200886	3650.04	18072	3022261	29.63
PSPPROJECT	EQ	18-Aug-2023	795.15	799.10	807.10	774.10	788.45	788.30	793.49	75848	601.84	8977	37706	49.71
PSUBANKICI	EQ	18-Aug-2023	46.15	46.75	46.80	45.90	46.19	46.22	46.29	69593	32.21	345	26116	37.53
PSUBNKBEES	EQ	18-Aug-2023	51.11	51.14	51.67	50.74	51.10	51.19	51.20	10202576	5223.26	5406	9472194	92.84
PTC	EQ	18-Aug-2023	123.15	123.15	126.60	122.90	123.60	123.50	124.40	1786682	2222.60	16885	894460	50.06
PTCIL	EQ	18-Aug-2023	6165.30	6199.00	6199.00	5857.05	5857.05	5857.05	5890.51	12818	755.05	1567	7881	61.48
PTL	EQ	18-Aug-2023	33.20	33.50	33.50	33.10	33.20	33.15	33.19	35403	11.75	427	21979	62.08
PULZ	SM	18-Aug-2023	78.80	79.00	79.00	79.00	79.00	79.00	79.00	2000	1.58	1	2000	100.00
PUNJABCHEM	EQ	18-Aug-2023	1111.55	1108.00	1161.75	1089.75	1152.00	1150.45	1134.80	68908	781.97	6825	33561	48.70
PURVA	EQ	18-Aug-2023	103.65	103.65	105.40	100.40	101.50	101.70	102.60	383552	393.53	4661	188557	49.16
PVRINOX	EQ	18-Aug-2023	1716.20	1728.70	1743.95	1715.00	1718.00	1720.85	1726.80	747748	12912.13	35296	262577	35.12
QFIL	SM	18-Aug-2023	98.00	95.00	95.00	94.00	94.00	94.00	94.42	10000	9.44	5	10000	100.00
QGOLDHALF	EQ	18-Aug-2023	49.58	49.59	49.60	49.49	49.55	49.52	49.53	14886	7.37	153	10584	71.10
QMSMEDI	SM	18-Aug-2023	145.00	152.00	152.40	140.00	140.00	142.25	144.18	31000	44.70	31	23000	74.19
QNIFTY	EQ	18-Aug-2023	2069.00	2068.30	2068.30	2056.00	2064.00	2063.03	2061.54	383	7.90	52	322	84.07
QUADPRO	SM	18-Aug-2023	5.75	5.90	6.00	5.90	5.95	5.95	5.97	60000	3.58	5	48000	80.00
QUESS	EQ	18-Aug-2023	406.05	406.05	409.30	400.00	403.85	402.70	402.91	189625	764.01	10864	116769	61.58
QUICKHEAL	EQ	18-Aug-2023	182.60	182.60	189.55	180.10	183.10	184.10	185.25	160524	297.37	3937	66046	41.14
QUICKTOUCH	SM	18-Aug-2023	140.00	135.00	136.95	133.05	136.95	136.95	135.08	12000	16.21	6	10000	83.33
RACE	EQ	18-Aug-2023	267.40	268.05	274.65	262.25	267.05	267.95	268.84	33314	89.56	1284	19101	57.34
RADAAN	EQ	18-Aug-2023	1.60	1.65	1.65	1.60	1.65	1.65	1.63	44347	0.72	60	28302	63.82
RADHIKAJWE	EQ	18-Aug-2023	35.65	35.70	35.75	34.65	34.90	35.10	35.14	1468679	516.11	3500	448727	30.55
RADIANTCMS	EQ	18-Aug-2023	98.30	98.50	99.90	94.90	97.50	97.35	97.38	1187270	1156.16	7679	594597	50.08
RADICO	EQ	18-Aug-2023	1287.75	1280.00	1304.40	1256.05	1285.00	1280.50	1275.54	175491	2238.45	13683	68573	39.07
RADIOCITY	BE	18-Aug-2023	13.70	13.70	14.10	13.05	13.50	13.40	13.65	342217	46.71	452	-	-
RADIOCITY	P1	18-Aug-2023	89.05	89.00	90.00	89.00	90.00	89.60	89.57	5274	4.72	77	5274	100.00
RAILTEL	EQ	18-Aug-2023	169.05	169.70	170.90	166.40	169.20	168.85	168.46	2346004	3952.16	14645	785889	33.50
RAIN	EQ	18-Aug-2023	155.10	155.10	156.30	153.75	154.50	154.35	154.87	605929	938.41	5643	256264	42.29
RAINBOW	EQ	18-Aug-2023	1084.05	1090.65	1108.70	1052.30	1065.30	1066.45	1068.37	161328	1723.59	22350	66897	41.47
RAJESHEXPO	EQ	18-Aug-2023	544.50	548.80	557.00	545.10	546.00	547.80	550.70	1197794	6596.27	28794	611377	51.04
RAJMET	BE	18-Aug-2023	8.90	9.00	9.00	8.75	8.95	8.90	8.88	66269	5.88	550	-	-
RAJRATAN	EQ	18-Aug-2023	719.25	719.35	727.20	718.15	720.00	724.05	721.93	23800	171.82	3315	13537	56.88
RAJRILTD	BE	18-Aug-2023	49.50	48.55	48.55	48.55	48.55	48.55	48.55	768	0.37	31	-	-
RAJSREESUG	EQ	18-Aug-2023	54.50	55.00	55.00	51.70	51.75	51.85	52.83	188261	99.47	2765	96324	51.17
RAJTV	EQ	18-Aug-2023	47.85	48.20	50.20	46.55	47.20	48.00	48.95	29325	14.35	409	18258	62.26
RALLIS	EQ	18-Aug-2023	220.35	219.95	221.45	217.10	218.00	218.15	218.86	314119	687.47	6588	150917	48.04
RAMANEWS	EQ	18-Aug-2023	13.35	13.35	13.50	12.95	13.10	13.05	13.16	89271	11.75	329	57234	64.11
RAMAPHO	EQ	18-Aug-2023	250.30	250.00	258.90	249.90	250.00	250.40	250.90	25258	63.37	1497	13640	54.00
RAMASTEEL	EQ	18-Aug-2023	37.95	37.80	38.55	37.50	38.00	38.00	38.01	2076928	789.43	8970	1215680	58.53
RAMCOCEM	EQ	18-Aug-2023	841.25	841.20	858.00	831.75	850.30	852.10	846.08	507414	4293.13	14140	265166	52.26
RAMCOIND	EQ	18-Aug-2023	173.05	173.00	173.90	170.25	172.00	172.10	171.79	97120	166.85	2595	65118	67.05
RAMCOSYS	EQ	18-Aug-2023	282.75	280.25	294.70	280.25	286.00	288.05	288.07	194749	561.02	8088	89091	45.75
RAMKY	EQ	18-Aug-2023	500.10	500.95	513.80	495.85	501.85	501.20	502.57	116202	584.00	4679	73352	63.12
RAMRAT	EQ	18-Aug-2023	288.05	288.05	292.00	279.05	280.45	280.65	283.39	79312	224.76	6050	42610	53.72
RANASUG	EQ	18-Aug-2023	24.95	25.20	25.30	24.10	24.25	24.25	24.60	1771687	435.89	4635	755949	42.67
RANEENGINE	BE	18-Aug-2023	298.20	296.00	308.00	291.00	297.40	293.35	295.26	2619	7.73	97	-	-
RANEHOLDIN	EQ	18-Aug-2023	986.60	990.00	1009.80	985.50	1000.00	1002.95	999.78	16339	163.35	2135	9417	57.64
RATEGAIN	EQ	18-Aug-2023	596.60	591.95	592.20	567.05	572.80	572.10	574.87	652066	3748.50	28848	298760	45.82
RATNAMANI	EQ	18-Aug-2023	2594.10	2594.60	2628.00	2561.00	2600.00	2608.75	2604.62	15908	414.34	3545	8284	52.07
RAYMOND	EQ	18-Aug-2023	1939.10	1930.00	1974.55	1925.00	1940.00	1947.60	1947.49	145122	2826.23	11870	66421	45.77
RBA	EQ	18-Aug-2023	118.30	118.30	118.80	114.15	114.90	114.80	116.31	907718	1055.75	8026	471611	51.96
RBL	EQ	18-Aug-2023	774.00	780.00	787.00	765.65	775.00	776.70	774.97	12663	98.13	1903	3426	27.06
RBLBANK	EQ	18-Aug-2023	219.05	218.00	220.75	213.85	215.00	215.80	216.77	7879832	17080.94	41645	1477457	18.75
RBMINFRA	SM	18-Aug-2023	68.85	72.25	72.25	68.85	72.25	72.25	71.66	147000	105.34	45	111000	75.51
RCF	EQ	18-Aug-2023	111.20	111.65	112.55	108.50	108.85	108.90	110.08	2893826	3185.44	14076	1230724	42.53
RCOM	BE	18-Aug-2023	1.25	1.25	1.30	1.25	1.30	1.25	1.26	2538592	32.07	1502	-	-
RECLTD	EQ	18-Aug-2023	235.10	235.70	238.80	232.25	233.85	234.65	235.56	23001607	54182.22	155927	7245682	31.50
RECLTD	N2	18-Aug-2023	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	5	0.06	1	5	100.00
RECLTD	N9	18-Aug-2023	1217.00	1217.00	1219.00	1216.01	1219.00	1219.00	1217.23	434	5.28	3	334	76.96
RECLTD	NI	18-Aug-2023	1092.15	1092.40	1092.40	1091.75	1091.75	1091.75	1092.03	200	2.18	4	200	100.00
REDINGTON	EQ	18-Aug-2023	154.50	155.00	155.80	154.00	154.55	154.35	154.50	844245	1304.38	14889	496166	58.77
REDTAPE	BE	18-Aug-2023	452.05	445.50	469.00	436.25	466.00	465.80	455.92	343750	1567.24	4260	-	-
REFEX	EQ	18-Aug-2023	704.45	703.00	716.95	686.05	695.00	695.15	698.84	149387	1043.97	6955	75207	50.34
REGENCERAM	BE	18-Aug-2023	23.00	23.00	24.15	22.15	24.00	23.30	22.96	1902	0.44	19	-	-
RELAXO	EQ	18-Aug-2023	928.00	928.00	945.00	926.05	939.00	938.60	937.29	106265	996.01	10547	48241	45.40
RELCHEMQ	EQ	18-Aug-2023	177.75	178.00	178.00	174.65	176.00	176.45	175.74	3756	6.60	187	2765	73.62
RELIABLE	SM	18-Aug-2023	58.80	58.80	58.80	58.80	58.80	58.80	58.80	2400	1.41	1	2400	100.00
RELIANCE	EQ	18-Aug-2023	2538.00	2531.25	2577.60	2508.55	2551.05	2556.80	2543.13	9319989	237019.84	293106	3643586	39.09
RELIGARE	EQ	18-Aug-2023	223.15	224.50	230.35	220.00	225.20	225.35	224.19	2028452	4547.58	31911	851254	41.97
RELINFRA	BE	18-Aug-2023	158.05	158.50	162.90	155.65	160.75	160.60	159.88	1110326	1775.23	5839	-	-
REMSONSIND	BE	18-Aug-2023	374.85	374.00	381.95	363.00	381.35	377.60	373.51	1867	6.97	58	-	-
REMUS	SM	18-Aug-2023	4629.60	4606.05	4775.00	4575.00	4575.00	4611.25	4652.54	3500	162.84	33	2500	71.43
RENUKA	EQ	18-Aug-2023	44.90	45.00	45.75	44.50	44.70	44.65	44.99	6496612	2922.97	14423	2170615	33.41
REPCOHOME	EQ	18-Aug-2023	375.40	375.00	381.40	366.65	371.00	372.80	372.79	200660	748.05	9585	89760	44.73
REPL	EQ	18-Aug-2023	181.90	184.60	184.60	179.65	182.45	180.95	181.27	11682	21.18	202	8579	73.44
REPRO	EQ	18-Aug-2023	834.40	866.00	876.10	805.00	830.00	829.30	855.39	99138	848.02	3159	56021	56.51
RESPONIND	EQ	18-Aug-2023	228.10	227.90	230.80	221.60	226.20	228.10	227.56	589323	1341.06	6541	196927	33.42
REVATHI	BE	18-Aug-2023	1594.95	1640.00	1640.00	1560.00	1585.05	1598.50	1603.54	1133	18.17	67	-	-
REXPIPES	SM	18-Aug-2023	79.60	78.10	83.55	78.00	80.30	80.30	81.46	36000	29.32	9	24000	66.67
RGL	EQ	18-Aug-2023	97.80	97.50	99.05	96.65	98.00	97.35	97.75	88383	86.40	1089	20752	23.48
RHFL	BE	18-Aug-2023	1.80	1.85	1.85	1.80	1.85	1.85	1.85	5807973	107.44	1189	-	-
RHIM	EQ	18-Aug-2023	707.25	711.50	738.75	708.05	709.25	711.30	723.12	535264	3870.59	29811	224906	42.02
RHL	EQ	18-Aug-2023	108.80	109.95	110.15	102.00	105.05	105.70	107.13	32841	35.18	1690	13540	41.23
RICHA	SM	18-Aug-2023	58.75	55.85	61.65	55.85	61.65	61.65	58.44	58000	33.89	43	42000	72.41
RICOAUTO	EQ	18-Aug-2023	86.65	87.35	87.75	84.00	84.75	84.55	85.67	1301178	1114.67	8775	579163	44.51
RIIL	EQ	18-Aug-2023	1035.10	1040.30	1076.70	1000.30	1010.00	1009.80	1041.74	2371432	24704.14	73948	332873	14.04
RILINFRA	SM	18-Aug-2023	99.45	102.95	103.55	98.75	100.00	99.20	100.50	14000	14.07	66	12000	85.71
RITCO	BE	18-Aug-2023	239.70	247.00	247.00	233.00	242.75	239.45	240.39	23365	56.17	168	-	-
RITES	EQ	18-Aug-2023	457.25	457.00	458.30	443.00	451.20	452.70	450.53	767970	3459.94	23776	294755	38.38
RITEZONE	SM	18-Aug-2023	70.00	70.00	71.95	70.00	71.95	71.95	70.75	6400	4.53	4	6400	100.00
RKDL	EQ	18-Aug-2023	15.05	15.80	15.80	15.80	15.80	15.80	15.80	7262	1.15	20	7262	100.00
RKEC	EQ	18-Aug-2023	64.30	64.50	66.05	59.50	59.50	60.40	62.10	319830	198.62	2016	222702	69.63
RKFORGE	EQ	18-Aug-2023	613.05	616.50	620.20	598.35	605.00	603.60	608.51	327629	1993.66	16477	183295	55.95
RMCL	BZ	18-Aug-2023	1.45	1.50	1.50	1.50	1.50	1.50	1.50	18	0.00	3	-	-
RML	EQ	18-Aug-2023	615.10	615.00	622.95	611.60	614.90	619.20	616.83	8643	53.31	1159	4904	56.74
ROHLTD	EQ	18-Aug-2023	298.65	298.65	303.00	285.70	291.00	287.75	292.50	110955	324.55	7792	61489	55.42
ROLEXRINGS	EQ	18-Aug-2023	2158.75	2139.10	2230.00	2139.10	2203.00	2190.65	2189.95	93617	2050.16	9411	70374	75.17
ROLLT	BE	18-Aug-2023	1.10	1.15	1.15	1.15	1.15	1.15	1.15	221250	2.54	107	-	-
ROML	EQ	18-Aug-2023	42.20	42.00	42.90	40.30	40.30	40.65	41.37	11909	4.93	150	8841	74.24
ROSSARI	EQ	18-Aug-2023	829.20	833.40	838.10	802.00	811.00	809.75	822.17	89053	732.17	11642	40218	45.16
ROSSELLIND	EQ	18-Aug-2023	426.45	425.05	427.95	411.05	418.00	419.90	419.89	38159	160.22	3043	15156	39.72
ROTO	EQ	18-Aug-2023	367.45	362.45	362.90	348.95	353.80	351.25	355.53	217054	771.69	10707	70111	32.30
ROUTE	EQ	18-Aug-2023	1530.85	1534.50	1557.80	1521.95	1536.00	1535.60	1541.81	315697	4867.45	16785	131120	41.53
RPGLIFE	EQ	18-Aug-2023	1166.20	1152.10	1170.60	1144.85	1162.75	1159.90	1158.56	27521	318.85	3399	17021	61.85
RPOWER	EQ	18-Aug-2023	16.55	16.60	16.85	16.30	16.40	16.40	16.56	58640566	9708.39	42233	11603061	19.79
RPPINFRA	BE	18-Aug-2023	62.85	63.40	63.95	62.15	63.00	63.20	62.82	135265	84.98	401	-	-
RPPL	EQ	18-Aug-2023	150.70	150.60	154.50	150.05	151.20	151.90	152.26	15327	23.34	785	11140	72.68
RPSGVENT	EQ	18-Aug-2023	603.60	609.90	618.70	601.60	614.75	613.60	610.57	74755	456.43	5933	35625	47.66
RSSOFTWARE	BE	18-Aug-2023	51.85	53.00	53.10	49.25	51.00	50.90	50.51	190683	96.32	800	-	-
RSWM	EQ	18-Aug-2023	187.60	187.95	191.50	186.00	188.80	188.00	188.79	56872	107.37	2833	30702	53.98
RSYSTEMS	EQ	18-Aug-2023	503.35	506.05	511.00	496.30	508.00	508.90	505.67	280227	1417.01	7298	195033	69.60
RTNINDIA	EQ	18-Aug-2023	49.50	49.50	52.60	49.15	50.10	50.10	50.83	3194897	1624.05	15291	1521795	47.63
RTNPOWER	EQ	18-Aug-2023	4.80	4.80	4.85	4.70	4.80	4.75	4.78	18112083	865.33	5814	10209501	56.37
RUBYMILLS	EQ	18-Aug-2023	235.15	238.00	250.00	235.00	237.85	238.05	243.30	174993	425.76	9272	62065	35.47
RUCHINFRA	BE	18-Aug-2023	9.05	9.10	9.25	8.85	8.90	8.95	8.98	66471	5.97	198	-	-
RUCHIRA	EQ	18-Aug-2023	128.65	129.00	130.55	126.85	128.65	128.45	128.60	295085	379.48	3768	159117	53.92
RUPA	EQ	18-Aug-2023	264.75	266.40	266.90	257.70	258.10	258.55	261.25	181924	475.27	5714	89022	48.93
RUSHIL	EQ	18-Aug-2023	269.70	269.90	272.55	264.00	266.50	265.45	267.47	40460	108.22	2861	23906	59.09
RUSTOMJEE	EQ	18-Aug-2023	592.30	597.65	603.95	588.00	589.50	590.80	593.96	8169	48.52	1082	2736	33.49
RVHL	EQ	18-Aug-2023	26.25	26.75	27.40	26.30	26.45	26.70	26.90	283422	76.24	1039	103678	36.58
RVNL	EQ	18-Aug-2023	124.85	124.80	125.25	122.40	122.90	122.85	123.48	9816820	12121.54	62428	4889389	49.81
SADBHAV	BE	18-Aug-2023	11.65	12.20	12.20	12.20	12.20	12.20	12.20	156368	19.08	157	-	-
SADHNANIQ	EQ	18-Aug-2023	82.05	82.85	86.00	82.55	83.90	83.90	84.25	90692	76.41	1154	45110	49.74
SAFARI	EQ	18-Aug-2023	3577.05	3580.00	3599.00	3430.00	3467.00	3466.60	3493.09	31158	1088.38	9012	17396	55.83
SAGARDEEP	EQ	18-Aug-2023	22.95	23.45	23.85	22.00	22.55	22.35	22.91	37278	8.54	554	14655	39.31
SAGCEM	EQ	18-Aug-2023	237.25	238.10	247.20	230.00	233.00	231.05	236.09	178022	420.29	7835	98686	55.43
SAH	EQ	18-Aug-2023	108.75	110.00	110.75	108.50	110.00	110.20	110.05	243068	267.49	1461	133887	55.08
SAHANA	SM	18-Aug-2023	166.55	165.00	174.00	160.00	170.70	169.55	167.92	132000	221.65	107	89000	67.42
SAHYADRI	EQ	18-Aug-2023	412.35	412.50	414.20	404.05	412.00	412.10	409.71	14181	58.10	958	8764	61.80
SAIL	EQ	18-Aug-2023	84.90	85.05	85.50	83.90	84.45	84.35	84.53	9315437	7874.69	34884	4514543	48.46
SAKAR	EQ	18-Aug-2023	324.10	325.80	326.25	316.55	319.00	321.35	320.46	18666	59.82	1616	10531	56.42
SAKHTISUG	EQ	18-Aug-2023	27.30	27.40	27.75	26.00	26.50	26.50	26.82	2368822	635.29	4810	1487956	62.81
SAKSOFT	EQ	18-Aug-2023	361.90	377.00	377.00	343.80	343.95	344.00	354.94	1148610	4076.85	25376	625559	54.46
SAKUMA	EQ	18-Aug-2023	15.75	15.95	16.30	15.10	15.30	15.30	15.78	1211000	191.08	2480	561623	46.38
SALASAR	EQ	18-Aug-2023	50.30	50.55	56.80	50.40	54.65	54.30	54.39	7223171	3928.52	25436	3089817	42.78
SALONA	EQ	18-Aug-2023	265.95	266.00	272.00	261.20	268.00	265.80	266.52	1125	3.00	140	624	55.47
SALSTEEL	BE	18-Aug-2023	16.45	16.45	16.80	15.65	16.50	16.45	16.14	93966	15.17	364	-	-
SALZERELEC	EQ	18-Aug-2023	388.90	392.10	400.00	382.40	389.00	391.05	392.69	243893	957.75	11189	100948	41.39
SAMBHAAV	BE	18-Aug-2023	3.30	3.40	3.40	3.20	3.20	3.20	3.27	69733	2.28	90	-	-
SANDESH	EQ	18-Aug-2023	1056.50	1071.30	1071.30	1035.00	1050.50	1040.15	1048.14	2666	27.94	309	2006	75.24
SANDHAR	EQ	18-Aug-2023	352.20	353.95	357.20	351.25	352.10	353.95	354.04	47129	166.86	5677	24111	51.16
SANGAMIND	EQ	18-Aug-2023	316.10	316.10	324.50	308.00	309.00	310.50	313.65	88568	277.79	13578	29124	32.88
SANGANI	ST	18-Aug-2023	41.85	39.75	42.00	39.75	40.95	40.80	40.21	348000	139.94	86	327000	93.97
SANGHIIND	BE	18-Aug-2023	108.95	109.00	110.80	108.25	108.90	108.95	109.03	1847521	2014.27	4339	-	-
SANGHVIMOV	EQ	18-Aug-2023	621.40	625.15	634.75	605.00	623.60	613.70	614.88	137747	846.98	12148	74331	53.96
SANGINITA	EQ	18-Aug-2023	21.10	21.85	21.85	20.15	20.65	20.60	21.09	80843	17.05	691	50638	62.64
SANOFI	EQ	18-Aug-2023	7156.15	7140.00	7225.00	7119.40	7175.00	7145.30	7185.27	26253	1886.35	4229	19334	73.64
SANSERA	EQ	18-Aug-2023	938.25	939.80	939.80	916.10	919.85	919.35	924.67	57090	527.89	13371	31982	56.02
SANWARIA	BZ	18-Aug-2023	0.60	0.60	0.65	0.60	0.65	0.65	0.62	2587731	15.99	599	-	-
SAPPHIRE	EQ	18-Aug-2023	1325.50	1324.90	1338.05	1312.75	1331.00	1328.85	1326.44	59691	791.77	9911	39662	66.45
SARDAEN	EQ	18-Aug-2023	191.55	194.00	200.50	191.20	198.75	199.10	195.46	1160863	2269.00	18089	701791	60.45
SAREGAMA	EQ	18-Aug-2023	385.90	386.95	401.00	384.65	399.75	398.30	394.35	239770	945.52	11543	139096	58.01
SARLAPOLY	EQ	18-Aug-2023	46.20	46.55	47.70	45.55	45.80	46.00	46.57	79869	37.19	774	47515	59.49
SARVESHWAR	BE	18-Aug-2023	127.35	133.40	133.40	128.50	133.00	132.50	132.05	131249	173.32	2060	-	-
SASKEN	EQ	18-Aug-2023	947.60	947.60	952.05	933.45	946.80	935.25	938.91	11184	105.01	1445	6667	59.61
SASTASUNDR	EQ	18-Aug-2023	325.80	328.00	329.30	309.95	316.00	315.75	319.91	81642	261.18	5185	39530	48.42
SATIA	EQ	18-Aug-2023	135.70	136.50	137.00	131.85	132.30	132.25	133.82	1333033	1783.82	10556	651994	48.91
SATIN	EQ	18-Aug-2023	218.85	219.60	223.45	216.60	218.15	218.20	220.63	354051	781.13	9296	214936	60.71
SATINDLTD	EQ	18-Aug-2023	135.10	136.40	136.60	131.50	132.80	132.70	133.47	765603	1021.82	5256	389110	50.82
SBC	BE	18-Aug-2023	21.35	21.60	22.40	21.40	22.20	22.25	22.12	661840	146.40	1901	-	-
SBCL	EQ	18-Aug-2023	515.95	519.95	531.80	506.00	516.95	517.70	521.13	300364	1565.30	18392	129983	43.28
SBFC	EQ	18-Aug-2023	89.90	89.05	90.15	87.20	88.80	88.25	88.72	8974679	7962.28	250969	5720576	63.74
SBGLP	EQ	18-Aug-2023	289.70	287.00	299.00	287.00	290.60	289.30	290.25	56292	163.39	1851	30313	53.85
SBICARD	EQ	18-Aug-2023	850.00	849.80	851.85	840.00	840.05	842.45	843.06	670660	5654.09	24859	434080	64.72
SBIETFCON	EQ	18-Aug-2023	83.44	83.44	83.79	83.15	83.35	83.61	83.37	2506	2.09	68	2086	83.24
SBIETFIT	EQ	18-Aug-2023	325.82	323.36	326.69	320.30	321.00	323.20	321.23	11374	36.54	283	9590	84.32
SBIETFPB	EQ	18-Aug-2023	228.56	229.44	229.44	227.76	228.66	228.38	228.46	353	0.81	51	340	96.32
SBIETFQLTY	EQ	18-Aug-2023	168.07	167.61	167.92	166.51	167.17	167.03	166.76	4301	7.17	68	3460	80.45
SBILIFE	EQ	18-Aug-2023	1284.45	1278.55	1285.85	1266.00	1280.00	1282.45	1276.86	886254	11316.22	46545	530499	59.86
SBIN	EQ	18-Aug-2023	572.15	570.00	575.25	567.40	571.15	572.95	571.79	18253227	104370.31	296911	8582405	47.02
SCHAEFFLER	EQ	18-Aug-2023	3000.60	3000.00	3030.00	2950.05	2975.00	2988.95	2982.33	56499	1684.99	6126	42950	76.02
SCHAND	EQ	18-Aug-2023	202.90	204.75	205.80	198.55	203.40	200.10	202.49	53278	107.88	2883	24603	46.18
SCHNEIDER	EQ	18-Aug-2023	334.35	333.60	338.00	325.00	330.25	331.05	331.57	817425	2710.34	18583	289291	35.39
SCI	EQ	18-Aug-2023	117.35	118.00	123.00	115.30	117.25	117.50	119.28	10869847	12966.04	52542	3264668	30.03
SCPL	BE	18-Aug-2023	407.20	414.00	420.00	405.10	409.00	407.60	411.59	5054	20.80	168	-	-
SDBL	EQ	18-Aug-2023	331.80	330.00	333.00	316.70	321.00	320.25	322.95	396556	1280.69	13066	245098	61.81
SDL24BEES	EQ	18-Aug-2023	115.34	115.29	115.29	115.19	115.29	115.29	115.29	578	0.67	25	293	50.69
SDL26BEES	EQ	18-Aug-2023	114.60	114.60	114.65	114.40	114.65	114.65	114.51	78	0.09	9	42	53.85
SEAMECLTD	EQ	18-Aug-2023	679.20	679.20	687.95	670.00	670.00	671.15	676.57	14704	99.48	1563	8770	59.64
SECURCRED	EQ	18-Aug-2023	19.45	19.80	19.85	18.50	18.70	18.55	18.93	906003	171.51	1076	477715	52.73
SECURKLOUD	EQ	18-Aug-2023	43.00	43.90	43.90	41.55	41.55	42.15	42.37	33427	14.16	515	17307	51.78
SEJALLTD	BE	18-Aug-2023	230.25	235.95	235.95	233.95	234.00	234.00	234.00	251	0.59	3	-	-
SELAN	EQ	18-Aug-2023	351.80	349.60	353.95	340.25	341.35	341.85	347.76	66819	232.37	5843	38529	57.66
SELMC	BE	18-Aug-2023	122.40	119.95	119.95	119.95	119.95	119.95	119.95	2490	2.99	77	-	-
SENCO	EQ	18-Aug-2023	405.50	410.00	424.25	405.50	407.00	407.00	415.81	1009667	4198.26	29831	447299	44.30
SEPC	EQ	18-Aug-2023	14.85	14.95	14.95	14.10	14.10	14.10	14.34	7297782	1046.25	5618	4832576	66.22
SEPOWER	BE	18-Aug-2023	16.95	17.70	17.70	16.10	16.85	16.55	16.56	18857	3.12	137	-	-
SEQUENT	EQ	18-Aug-2023	89.25	89.25	90.10	87.45	87.90	87.80	88.26	872372	769.92	8447	396481	45.45
SERVICE	SM	18-Aug-2023	58.85	57.10	57.10	57.05	57.05	57.05	57.09	10000	5.71	5	8000	80.00
SERVOTECH	BE	18-Aug-2023	95.45	93.05	95.00	90.70	90.70	90.80	91.71	371732	340.90	3986	-	-
SESHAPAPER	EQ	18-Aug-2023	288.65	288.00	292.60	280.95	283.90	282.60	285.84	147390	421.31	6504	70406	47.77
SETCO	BE	18-Aug-2023	6.85	6.95	6.95	6.75	6.85	6.80	6.83	42113	2.88	88	-	-
SETF10GILT	EQ	18-Aug-2023	216.39	216.40	216.84	216.15	216.38	216.55	216.34	4645	10.05	19	4537	97.67
SETFGOLD	EQ	18-Aug-2023	51.30	51.67	51.67	51.12	51.29	51.26	51.24	338304	173.35	1663	308011	91.05
SETFNIF50	EQ	18-Aug-2023	201.92	201.69	202.08	201.00	201.39	201.50	201.41	234676	472.66	2432	215972	92.03
SETFNIFBK	EQ	18-Aug-2023	443.43	445.99	445.99	442.10	442.79	442.92	442.94	12708	56.29	547	9243	72.73
SETFNN50	EQ	18-Aug-2023	461.44	461.45	461.45	458.20	458.20	458.81	459.98	24634	113.31	329	21148	85.85
SFL	EQ	18-Aug-2023	1111.70	1114.95	1120.30	1086.00	1090.00	1089.05	1099.19	49756	546.91	6748	28875	58.03
SGBAPR28I	GB	18-Aug-2023	5959.25	5935.00	5945.00	5890.00	5898.00	5897.85	5899.79	133	7.85	32	87	65.41
SGBAUG24	GB	18-Aug-2023	5913.00	5905.00	5930.00	5890.00	5890.00	5899.20	5893.05	103	6.07	36	96	93.20
SGBAUG27	GB	18-Aug-2023	5950.00	6030.00	6040.00	6030.00	6040.00	6033.00	6033.00	10	0.60	5	10	100.00
SGBAUG28V	GB	18-Aug-2023	5885.03	5887.01	5915.00	5885.00	5914.00	5912.45	5896.06	1090	64.27	124	858	78.72
SGBAUG29V	GB	18-Aug-2023	5871.32	5875.00	5906.25	5851.00	5897.99	5875.99	5892.68	175	10.31	35	161	92.00
SGBAUG30	GB	18-Aug-2023	5951.17	5912.02	5951.17	5902.10	5946.00	5926.92	5928.92	440	26.09	69	323	73.41
SGBD29VIII	GB	18-Aug-2023	5859.00	5880.00	5887.95	5859.00	5859.00	5859.08	5868.28	112	6.57	27	111	99.11
SGBDC27VII	GB	18-Aug-2023	5902.00	5807.00	5901.99	5800.00	5865.00	5865.00	5821.88	733	42.67	30	500	68.21
SGBDE30III	GB	18-Aug-2023	5919.87	5910.00	5910.00	5856.00	5900.00	5893.78	5889.82	223	13.13	82	166	74.44
SGBDEC2512	GB	18-Aug-2023	5817.21	5818.11	5818.11	5818.11	5818.11	5818.11	5818.11	1	0.06	1	1	100.00
SGBDEC2513	GB	18-Aug-2023	5988.00	5816.11	5816.11	5816.11	5816.11	5816.11	5816.11	2	0.12	1	2	100.00
SGBDEC25XI	GB	18-Aug-2023	5880.00	5815.41	5899.00	5815.41	5880.00	5880.00	5853.95	50	2.93	8	25	50.00
SGBFEB24	GB	18-Aug-2023	5999.99	5994.00	5994.00	5850.00	5850.00	5868.52	5880.90	459	26.99	59	323	70.37
SGBFEB27	GB	18-Aug-2023	5870.00	5870.00	5870.00	5860.00	5860.00	5860.00	5861.13	53	3.11	8	52	98.11
SGBFEB28IX	GB	18-Aug-2023	5855.00	5900.00	5900.00	5860.00	5899.99	5863.99	5867.27	22	1.29	3	22	100.00
SGBFEB29XI	GB	18-Aug-2023	5887.00	5895.00	5895.00	5832.00	5841.25	5844.13	5841.64	51	2.98	10	30	58.82
SGBJ28VIII	GB	18-Aug-2023	5872.21	5883.73	5883.73	5832.00	5832.00	5832.00	5859.76	23	1.35	3	23	100.00
SGBJAN26	GB	18-Aug-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	54	3.19	11	54	100.00
SGBJAN29IX	GB	18-Aug-2023	5861.63	5850.01	5895.95	5850.00	5855.00	5868.15	5856.06	271	15.87	51	258	95.20
SGBJAN29X	GB	18-Aug-2023	5851.01	5860.00	5885.00	5840.01	5885.00	5883.88	5854.43	127	7.44	23	116	91.34
SGBJAN30IX	GB	18-Aug-2023	5888.90	5889.00	5889.00	5802.00	5870.00	5870.00	5853.13	260	15.22	61	165	63.46
SGBJU29III	GB	18-Aug-2023	5860.00	5888.00	5888.00	5850.00	5870.00	5861.39	5873.49	133	7.81	21	125	93.98
SGBJUL25	GB	18-Aug-2023	5852.04	5853.00	5872.00	5822.00	5872.00	5872.00	5850.18	6	0.35	6	5	83.33
SGBJUL28IV	GB	18-Aug-2023	5859.99	5810.01	5899.89	5809.99	5870.00	5878.03	5872.05	982	57.66	66	869	88.49
SGBJUL29IV	GB	18-Aug-2023	5849.93	5816.00	5879.95	5815.00	5845.00	5846.00	5863.26	391	22.93	43	358	91.56
SGBJUN27	GB	18-Aug-2023	5851.00	5851.00	5851.00	5851.00	5851.00	5851.00	5851.00	8	0.47	1	8	100.00
SGBJUN28	GB	18-Aug-2023	5918.53	5855.00	5900.00	5841.00	5869.90	5853.45	5852.26	66	3.86	17	33	50.00
SGBJUN29II	GB	18-Aug-2023	5850.00	5825.00	5889.99	5825.00	5850.00	5855.71	5840.92	49	2.86	18	39	79.59
SGBJUN30	GB	18-Aug-2023	5869.30	5900.00	5900.00	5751.00	5861.00	5861.00	5857.96	118	6.91	27	98	83.05
SGBJUN31I	GB	18-Aug-2023	5942.79	5942.79	5961.00	5922.00	5961.00	5951.11	5946.44	1110	66.01	215	996	89.73
SGBMAR24	GB	18-Aug-2023	5948.00	5855.05	5875.00	5850.00	5875.00	5875.00	5862.73	55	3.22	5	30	54.55
SGBMAR25	GB	18-Aug-2023	5842.50	5851.00	5900.00	5835.03	5860.00	5869.37	5881.76	136	8.00	19	126	92.65
SGBMAR30X	GB	18-Aug-2023	5894.43	5895.00	5909.00	5866.00	5894.00	5894.00	5889.23	336	19.79	38	261	77.68
SGBMAR31IV	GB	18-Aug-2023	5905.40	5900.20	5975.00	5898.00	5921.00	5919.12	5924.64	126	7.47	38	103	81.75
SGBMAY25	GB	18-Aug-2023	5879.33	5879.33	5879.33	5879.33	5879.33	5879.33	5879.33	1	0.06	1	1	100.00
SGBMAY26	GB	18-Aug-2023	5860.42	5920.00	5920.00	5821.00	5821.00	5821.00	5840.80	10	0.58	2	10	100.00
SGBMAY28	GB	18-Aug-2023	5899.99	5850.00	5880.00	5840.00	5869.99	5869.99	5858.39	51	2.99	14	40	78.43
SGBMAY29I	GB	18-Aug-2023	5856.34	5863.00	5880.05	5850.00	5875.00	5873.71	5865.79	343	20.12	48	311	90.67
SGBMR29XII	GB	18-Aug-2023	5881.91	5880.00	5880.00	5862.15	5875.00	5875.00	5873.27	91	5.34	13	91	100.00
SGBN28VIII	GB	18-Aug-2023	5884.90	5851.00	5945.00	5851.00	5896.00	5896.00	5871.87	61	3.58	21	36	59.02
SGBNOV23	GB	18-Aug-2023	5999.00	5900.00	5950.00	5900.00	5950.00	5950.00	5922.91	11	0.65	6	7	63.64
SGBNOV24	GB	18-Aug-2023	5875.00	5875.00	5890.00	5850.00	5856.00	5856.00	5856.50	210	12.30	28	175	83.33
SGBNOV25	GB	18-Aug-2023	5885.00	5994.00	5994.00	5823.11	5899.00	5899.00	5861.15	51	2.99	9	26	50.98
SGBNOV258	GB	18-Aug-2023	5900.00	5815.11	5899.99	5815.11	5899.99	5899.99	5821.40	27	1.57	2	25	92.59
SGBNOV25IX	GB	18-Aug-2023	5900.00	5989.95	5989.95	5850.00	5890.00	5890.00	5915.53	62	3.67	21	43	69.35
SGBNOV25VI	GB	18-Aug-2023	5899.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	2	0.12	2	2	100.00
SGBNOV26	GB	18-Aug-2023	5862.80	5899.00	5899.00	5850.00	5850.00	5850.00	5854.17	12	0.70	4	11	91.67
SGBNV29VII	GB	18-Aug-2023	5851.00	5825.00	5933.00	5825.00	5852.00	5852.00	5851.32	75	4.39	20	67	89.33
SGBOC28VII	GB	18-Aug-2023	5855.64	5861.64	5875.00	5856.00	5875.00	5875.00	5865.46	461	27.04	38	264	57.27
SGBOCT25	GB	18-Aug-2023	5853.00	5860.05	5865.01	5860.05	5865.01	5865.01	5863.15	8	0.47	2	8	100.00
SGBOCT25IV	GB	18-Aug-2023	5870.00	5899.99	5901.00	5850.00	5850.00	5850.00	5888.29	42	2.47	16	40	95.24
SGBOCT25V	GB	18-Aug-2023	5900.00	5900.00	5910.00	5823.11	5823.11	5823.11	5897.95	18	1.06	5	18	100.00
SGBOCT26	GB	18-Aug-2023	5843.01	5851.00	5900.00	5843.10	5844.01	5862.56	5856.15	69	4.04	10	42	60.87
SGBOCT27	GB	18-Aug-2023	5853.00	5851.00	5851.00	5851.00	5851.00	5851.00	5851.00	6	0.35	2	6	100.00
SGBOCT27VI	GB	18-Aug-2023	5879.99	5816.01	5869.95	5816.01	5869.00	5869.00	5845.85	7	0.41	6	6	85.71
SGBSEP24	GB	18-Aug-2023	5868.93	5900.00	5900.00	5857.00	5865.00	5865.00	5888.31	39	2.30	20	37	94.87
SGBSEP28VI	GB	18-Aug-2023	5895.72	5866.01	5900.59	5860.00	5900.00	5900.16	5879.60	492	28.93	111	411	83.54
SGBSEP29VI	GB	18-Aug-2023	5893.32	5888.00	5900.00	5870.00	5890.00	5890.00	5889.39	197	11.60	27	183	92.89
SGIL	BE	18-Aug-2023	209.00	208.50	208.85	198.55	205.00	203.65	201.25	44557	89.67	326	-	-
SGL	EQ	18-Aug-2023	13.90	14.35	14.35	13.80	13.80	13.90	13.99	14712	2.06	163	8955	60.87
SHAH	EQ	18-Aug-2023	2.80	2.85	2.85	2.75	2.80	2.80	2.82	776482	21.86	244	605947	78.04
SHAHALLOYS	EQ	18-Aug-2023	53.85	54.35	54.40	51.45	53.00	52.25	52.74	23229	12.25	325	17031	73.32
SHAILY	EQ	18-Aug-2023	1627.20	1654.95	1655.00	1590.00	1620.00	1616.80	1621.24	8194	132.84	1737	4837	59.03
SHAKTIPUMP	EQ	18-Aug-2023	703.75	706.95	711.70	686.30	706.00	706.90	699.41	84071	588.00	6892	29976	35.66
SHALBY	EQ	18-Aug-2023	190.15	190.55	195.75	190.55	194.00	194.15	193.40	271984	526.01	7012	137057	50.39
SHALPAINTS	EQ	18-Aug-2023	155.55	155.30	158.70	155.30	156.20	156.60	157.18	61768	97.08	2104	32139	52.03
SHANKARA	EQ	18-Aug-2023	871.40	863.00	890.00	848.55	887.95	880.85	871.69	171358	1493.71	10358	66894	39.04
SHANTI	EQ	18-Aug-2023	15.65	16.35	17.20	15.05	16.00	16.20	16.52	80425	13.29	336	63714	79.22
SHANTIGEAR	EQ	18-Aug-2023	452.35	453.75	455.55	450.00	451.40	450.70	451.61	22146	100.01	3596	10413	47.02
SHARDACROP	EQ	18-Aug-2023	423.45	425.00	426.00	415.00	420.80	419.75	419.65	90122	378.20	5631	42459	47.11
SHARDAMOTR	EQ	18-Aug-2023	859.70	860.00	867.40	850.00	860.00	855.85	859.88	12291	105.69	1616	5415	44.06
SHAREINDIA	EQ	18-Aug-2023	1277.40	1273.00	1299.00	1258.05	1288.00	1292.10	1284.37	85005	1091.78	3939	54105	63.65
SHAREINDIA	W1	18-Aug-2023	761.00	750.00	774.95	750.00	770.00	761.95	763.17	1353	10.33	17	1352	99.93
SHARIABEES	EQ	18-Aug-2023	430.25	434.00	434.00	425.76	427.34	427.43	427.91	786	3.36	82	630	80.15
SHEMAROO	BE	18-Aug-2023	147.30	147.95	147.95	143.00	144.45	143.80	144.85	11764	17.04	115	-	-
SHERA	SM	18-Aug-2023	112.00	111.00	121.60	111.00	121.60	119.95	117.46	366000	429.92	173	272000	74.32
SHIGAN	SM	18-Aug-2023	139.00	138.00	138.00	137.00	137.05	137.05	137.21	7500	10.29	5	7500	100.00
SHILPAMED	EQ	18-Aug-2023	354.65	354.00	375.30	353.20	368.10	370.25	368.64	1963622	7238.61	50588	710550	36.19
SHIVALIK	EQ	18-Aug-2023	764.25	772.70	772.70	723.05	766.20	749.40	747.16	21596	161.36	2712	10351	47.93
SHIVAMAUTO	EQ	18-Aug-2023	28.95	29.00	29.10	27.90	27.90	28.15	28.49	182099	51.88	1067	125410	68.87
SHIVAMILLS	EQ	18-Aug-2023	71.05	72.00	72.00	68.20	69.85	68.80	69.64	6886	4.80	221	4821	70.01
SHIVATEX	EQ	18-Aug-2023	141.05	142.65	152.70	141.05	148.80	147.45	148.11	81187	120.25	1435	36430	44.87
SHK	EQ	18-Aug-2023	147.60	148.40	154.20	145.05	148.75	148.55	149.80	1691863	2534.39	11753	925092	54.68
SHOPERSTOP	EQ	18-Aug-2023	810.60	790.00	808.00	783.10	808.00	799.90	792.71	119887	950.36	6837	38947	32.49
SHRADHA	BE	18-Aug-2023	45.30	44.80	47.00	44.80	46.70	46.75	46.62	2087	0.97	27	-	-
SHREDIGCEM	EQ	18-Aug-2023	91.60	91.20	97.90	91.15	95.40	95.00	95.31	3043326	2900.53	18231	1412526	46.41
SHREECEM	EQ	18-Aug-2023	23791.15	23811.00	23844.95	23451.00	23545.00	23537.25	23625.86	19865	4693.28	7943	8992	45.27
SHREEPUSHK	EQ	18-Aug-2023	210.25	218.70	222.00	211.35	214.00	212.65	217.62	513189	1116.80	14300	210463	41.01
SHRENIK	EQ	18-Aug-2023	0.95	0.95	1.00	0.90	0.95	0.95	0.96	1156100	11.08	808	986886	85.36
SHREYAS	EQ	18-Aug-2023	336.55	336.55	338.65	332.90	334.00	334.80	335.28	22652	75.95	1641	13857	61.17
SHRIPISTON	BE	18-Aug-2023	1216.80	1226.00	1259.90	1161.00	1197.00	1192.70	1190.00	8145	96.93	662	-	-
SHRIRAMFIN	EQ	18-Aug-2023	1844.40	1852.00	1852.00	1808.05	1820.00	1820.45	1822.58	857330	15625.56	47815	369552	43.10
SHRIRAMFIN	YI	18-Aug-2023	1031.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	1	50	100.00
SHRIRAMFIN	YL	18-Aug-2023	1050.00	1046.50	1046.50	1046.00	1046.00	1046.00	1046.45	110	1.15	5	110	100.00
SHRIRAMFIN	YO	18-Aug-2023	1001.50	1001.00	1001.00	999.00	999.00	999.00	999.44	64	0.64	2	64	100.00
SHRIRAMFIN	YS	18-Aug-2023	1096.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	1	100	100.00
SHRIRAMFIN	YV	18-Aug-2023	1009.00	1009.00	1009.00	1001.00	1001.00	1001.00	1002.44	61	0.61	3	61	100.00
SHRIRAMFIN	Z2	18-Aug-2023	1500.01	1500.00	1500.20	1500.00	1500.20	1500.06	1500.01	153	2.30	12	153	100.00
SHRIRAMFIN	Z4	18-Aug-2023	1003.82	1011.00	1019.50	1011.00	1019.50	1016.93	1014.05	103	1.04	5	103	100.00
SHRIRAMFIN	ZB	18-Aug-2023	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	50	0.72	1	50	100.00
SHRIRAMPPS	EQ	18-Aug-2023	69.95	69.90	74.85	69.50	73.05	73.50	73.21	6937590	5078.99	26750	3877863	55.90
SHRITECH	ST	18-Aug-2023	84.35	86.55	88.55	86.00	88.55	88.55	87.59	242000	211.97	112	236000	97.52
SHUBHLAXMI	SM	18-Aug-2023	89.50	91.10	91.10	90.00	90.50	90.50	90.51	8000	7.24	8	8000	100.00
SHYAMCENT	EQ	18-Aug-2023	18.45	18.55	18.55	17.80	18.25	18.25	18.27	317193	57.95	1225	199457	62.88
SHYAMMETL	EQ	18-Aug-2023	469.95	469.95	477.50	461.00	462.50	463.25	467.85	523657	2449.95	8826	273723	52.27
SIEMENS	EQ	18-Aug-2023	3576.05	3578.00	3632.00	3578.00	3609.00	3606.10	3611.52	394702	14254.74	28446	226262	57.32
SIGACHI	EQ	18-Aug-2023	371.00	379.00	383.15	364.10	375.95	374.75	373.55	593052	2215.32	18629	253874	42.81
SIGIND	BE	18-Aug-2023	44.90	46.45	46.45	44.50	44.70	45.20	45.17	6364	2.87	72	-	-
SIGMA	BE	18-Aug-2023	490.85	481.00	509.00	466.30	479.00	476.40	482.29	6576	31.72	318	-	-
SIKKO	BE	18-Aug-2023	57.80	58.00	58.00	55.10	56.90	56.25	56.92	22574	12.85	428	-	-
SIL	BE	18-Aug-2023	22.10	22.30	22.30	21.90	22.20	22.20	22.03	35181	7.75	423	-	-
SILGO	BE	18-Aug-2023	23.95	24.20	24.90	23.55	23.95	23.95	24.17	15678	3.79	83	-	-
SILINV	EQ	18-Aug-2023	321.10	320.00	334.45	318.10	320.20	321.75	324.48	4502	14.61	394	2847	63.24
SILLYMONKS	EQ	18-Aug-2023	17.55	17.50	17.60	17.35	17.50	17.55	17.49	1694	0.30	20	921	54.37
SILVER	EQ	18-Aug-2023	71.83	72.20	72.48	72.02	72.40	72.31	72.25	202342	146.19	502	186266	92.06
SILVERBEES	EQ	18-Aug-2023	69.17	69.60	69.85	69.45	69.65	69.63	69.63	1281747	892.53	3875	1024110	79.90
SILVERETF	EQ	18-Aug-2023	70.00	70.20	70.59	70.20	70.45	70.44	70.43	89281	62.88	214	87760	98.30
SILVERTUC	EQ	18-Aug-2023	437.25	439.40	450.00	425.30	450.00	435.00	434.32	43719	189.88	1958	5120	11.71
SIMBHALS	EQ	18-Aug-2023	24.95	25.25	25.25	24.40	24.90	24.80	24.86	63918	15.89	378	29704	46.47
SIMPLEXINF	BE	18-Aug-2023	60.45	59.20	62.00	57.45	57.45	57.45	58.67	516551	303.06	1015	-	-
SINDHUTRAD	BE	18-Aug-2023	23.95	24.40	24.40	23.50	24.00	24.00	23.99	1209419	290.19	249	-	-
SINTERCOM	EQ	18-Aug-2023	125.00	128.05	130.00	125.00	127.90	127.20	128.91	36744	47.37	177	33068	90.00
SIRCA	EQ	18-Aug-2023	398.55	400.55	431.25	389.00	419.00	418.20	415.88	803733	3342.59	27570	198928	24.75
SIS	EQ	18-Aug-2023	455.10	454.90	458.95	450.70	453.00	453.50	453.17	224232	1016.16	3239	209967	93.64
SIYSIL	EQ	18-Aug-2023	527.80	524.00	529.95	524.00	526.50	527.15	527.91	50349	265.80	5972	24416	48.49
SJS	EQ	18-Aug-2023	634.70	639.80	646.00	633.60	637.10	639.65	639.82	269871	1726.69	8492	221287	82.00
SJVN	EQ	18-Aug-2023	56.90	57.20	57.35	55.75	56.30	56.20	56.50	7316411	4133.83	17089	2751761	37.61
SKFINDIA	EQ	18-Aug-2023	4932.40	4934.00	5128.00	4895.00	5119.95	5101.35	5045.34	20392	1028.85	4382	13861	67.97
SKIPPER	EQ	18-Aug-2023	197.70	200.00	200.00	195.05	195.90	195.65	196.93	233301	459.44	4177	149285	63.99
SKMEGGPROD	EQ	18-Aug-2023	316.00	308.00	331.80	308.00	331.80	331.80	327.95	227984	747.66	2011	144458	63.36
SKP	SM	18-Aug-2023	201.00	199.75	199.75	193.70	197.00	198.10	196.22	12000	23.55	12	9000	75.00
SKYGOLD	BE	18-Aug-2023	299.75	297.00	300.00	288.05	298.00	297.75	297.12	52330	155.49	660	-	-
SMARTLINK	EQ	18-Aug-2023	171.20	170.25	173.45	165.50	166.20	166.75	168.55	17146	28.90	396	11411	66.55
SMCGLOBAL	EQ	18-Aug-2023	75.60	71.00	80.90	71.00	79.05	78.75	77.88	397186	309.33	3208	252346	63.53
SMLISUZU	EQ	18-Aug-2023	1324.20	1319.90	1344.25	1305.00	1311.50	1313.10	1323.58	43326	573.45	6302	18094	41.76
SMLT	BE	18-Aug-2023	248.05	248.65	260.45	237.10	260.45	257.85	252.22	18347	46.28	394	-	-
SMSLIFE	EQ	18-Aug-2023	498.45	505.00	509.90	498.00	502.00	503.20	501.48	2598	13.03	202	2108	81.14
SMSPHARMA	EQ	18-Aug-2023	125.05	125.35	127.95	123.50	126.10	125.50	125.54	109833	137.89	1847	49275	44.86
SMVD	SM	18-Aug-2023	10.35	10.85	10.85	10.85	10.85	10.85	10.85	4040	0.44	1	4040	100.00
SNOWMAN	EQ	18-Aug-2023	49.60	49.55	49.95	48.85	49.25	49.20	49.38	820522	405.17	3804	427410	52.09
SOBHA	EQ	18-Aug-2023	569.40	570.70	590.00	570.25	577.50	579.90	579.93	530101	3074.23	17218	175550	33.12
SOFTTECH	EQ	18-Aug-2023	144.05	147.00	147.00	142.00	142.80	142.40	143.68	5934	8.53	197	3967	66.85
SOLARA	EQ	18-Aug-2023	370.35	372.00	376.20	363.50	365.80	365.35	367.58	103252	379.53	7703	46469	45.01
SOLARINDS	EQ	18-Aug-2023	4344.45	4344.45	4410.00	4282.55	4340.00	4348.65	4349.63	49407	2149.02	13324	22437	45.41
SOLEX	SM	18-Aug-2023	610.00	597.00	655.00	597.00	630.00	640.50	635.18	10400	66.06	24	6800	65.38
SOMANYCERA	EQ	18-Aug-2023	671.60	670.50	690.00	668.30	685.10	687.55	683.28	48607	332.12	7610	20707	42.60
SOMATEX	BE	18-Aug-2023	22.65	23.00	23.40	22.15	22.20	22.25	22.58	22365	5.05	142	-	-
SOMICONVEY	BE	18-Aug-2023	54.80	54.80	56.60	54.50	54.50	54.85	55.45	10881	6.03	111	-	-
SONACOMS	EQ	18-Aug-2023	566.90	569.00	576.50	565.00	566.80	566.85	570.55	1444993	8244.34	54266	911303	63.07
SONAHISONA	SM	18-Aug-2023	47.70	50.00	50.00	50.00	50.00	50.00	50.00	15000	7.50	3	15000	100.00
SONAMCLOCK	EQ	18-Aug-2023	51.85	52.00	53.00	51.20	52.20	52.45	52.41	9738	5.10	120	7688	78.95
SONATSOFTW	EQ	18-Aug-2023	1020.65	1016.05	1028.00	986.00	1007.00	1003.90	1001.40	278442	2788.33	20073	126038	45.27
SOTAC	SM	18-Aug-2023	124.75	124.60	124.75	118.05	118.05	118.05	123.00	4800	5.90	4	4800	100.00
SOTL	EQ	18-Aug-2023	295.15	297.25	299.10	292.65	292.90	293.85	294.50	88984	262.06	4083	56172	63.13
SOUTHBANK	EQ	18-Aug-2023	21.10	22.45	23.45	22.05	22.40	22.40	22.79	211644270	48236.92	103118	58177003	27.49
SOUTHWEST	BE	18-Aug-2023	132.85	132.50	132.50	129.10	131.85	131.85	131.62	11576	15.24	44	-	-
SPAL	EQ	18-Aug-2023	438.80	441.50	483.00	438.05	481.00	471.45	460.19	152142	700.14	7832	89115	58.57
SPANDANA	EQ	18-Aug-2023	811.95	810.00	818.55	786.00	805.00	803.00	802.50	101700	816.14	7113	48105	47.30
SPARC	EQ	18-Aug-2023	227.00	227.00	227.35	222.35	224.00	224.10	224.61	238915	536.63	5858	98569	41.26
SPCENET	EQ	18-Aug-2023	23.75	24.45	24.70	22.60	22.70	22.75	23.93	2859056	684.18	3921	1571529	54.97
SPECIALITY	EQ	18-Aug-2023	207.60	208.15	209.85	203.15	206.00	204.40	205.65	56262	115.70	1907	28849	51.28
SPECTRUM	SM	18-Aug-2023	981.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1000	10.10	1	1000	100.00
SPECTSTM	SM	18-Aug-2023	123.20	123.00	123.00	120.00	121.90	121.05	120.78	62400	75.37	77	50400	80.77
SPENCERS	EQ	18-Aug-2023	59.65	60.00	60.60	58.50	58.60	58.85	59.25	219887	130.28	2018	133059	60.51
SPIC	EQ	18-Aug-2023	64.45	64.40	65.05	63.40	63.65	63.65	63.90	349803	223.53	2924	182453	52.16
SPLIL	EQ	18-Aug-2023	60.30	61.15	61.75	60.30	61.50	61.25	60.99	63286	38.59	749	40535	64.05
SPLPETRO	EQ	18-Aug-2023	438.90	439.00	447.00	428.05	434.50	433.20	437.82	67618	296.05	7063	32551	48.14
SPORTKING	EQ	18-Aug-2023	780.05	780.05	798.00	770.05	785.10	793.10	785.73	24423	191.90	2126	13653	55.90
SPTL	BE	18-Aug-2023	1.20	1.20	1.20	1.15	1.20	1.15	1.17	2102008	24.63	1117	-	-
SPYL	BE	18-Aug-2023	0.45	0.45	0.50	0.45	0.50	0.45	0.46	1000	0.00	3	-	-
SREEL	EQ	18-Aug-2023	217.40	217.55	225.00	216.25	218.95	218.25	220.89	59692	131.86	3492	32102	53.78
SRF	EQ	18-Aug-2023	2295.65	2295.00	2297.50	2269.00	2280.00	2277.80	2279.25	306479	6985.43	20630	202507	66.08
SRHHYPOLTD	EQ	18-Aug-2023	614.15	618.40	627.85	594.00	596.00	596.60	607.73	71143	432.35	7478	31892	44.83
SRIVASAVI	SM	18-Aug-2023	136.00	144.90	147.80	139.00	140.00	140.00	143.11	90000	128.80	30	60000	66.67
SSFL	ST	18-Aug-2023	42.00	101.50	106.55	101.50	106.55	106.55	103.85	1242000	1289.84	337	1239000	99.76
SSINFRA	SZ	18-Aug-2023	4.40	4.45	4.60	4.20	4.60	4.60	4.42	9000	0.40	3	9000	100.00
SSWL	EQ	18-Aug-2023	224.95	225.85	230.60	217.00	220.00	219.80	222.61	293418	653.18	10819	144855	49.37
STAR	EQ	18-Aug-2023	423.00	425.00	426.40	412.10	414.00	414.20	418.61	234484	981.57	10013	110793	47.25
STARCEMENT	EQ	18-Aug-2023	157.65	157.65	159.95	155.85	156.00	156.65	157.08	215171	338.00	4804	88826	41.28
STARHEALTH	EQ	18-Aug-2023	623.40	623.40	626.50	612.10	623.95	621.15	622.81	399279	2486.76	17361	238700	59.78
STARPAPER	EQ	18-Aug-2023	192.60	191.95	193.75	186.50	188.80	189.05	189.57	127212	241.15	3269	71701	56.36
STARTECK	BE	18-Aug-2023	159.50	155.50	160.00	151.55	159.00	158.95	154.84	886	1.37	24	-	-
STCINDIA	EQ	18-Aug-2023	92.80	93.00	94.40	90.00	90.30	90.50	91.74	79917	73.32	1592	45765	57.27
STEELCAS	EQ	18-Aug-2023	564.40	565.00	573.80	562.05	563.05	566.25	567.43	29221	165.81	2405	17859	61.12
STEELCITY	EQ	18-Aug-2023	62.65	62.65	63.55	62.40	62.40	62.45	62.56	15276	9.56	188	12476	81.67
STEELXIND	EQ	18-Aug-2023	11.95	11.90	12.45	11.70	12.20	12.25	12.19	3728888	454.68	3306	1749775	46.92
STEL	BE	18-Aug-2023	213.55	217.00	217.00	207.00	212.75	210.15	209.37	28465	59.60	231	-	-
STERTOOLS	EQ	18-Aug-2023	346.10	341.90	349.00	338.35	345.00	342.05	344.64	38430	132.44	3057	21365	55.59
STLTECH	EQ	18-Aug-2023	152.00	152.00	154.10	150.75	150.95	151.30	152.28	903420	1375.74	9130	393492	43.56
STOVEKRAFT	EQ	18-Aug-2023	536.80	536.20	542.40	518.25	523.95	527.15	529.23	189895	1004.98	11148	81926	43.14
STYLAMIND	EQ	18-Aug-2023	1603.15	1603.15	1624.00	1580.05	1613.15	1605.25	1602.00	17607	282.06	5377	6108	34.69
STYRENIX	EQ	18-Aug-2023	1067.40	1058.05	1083.00	1055.15	1080.05	1078.95	1068.20	17518	187.13	3431	11188	63.87
SUBEXLTD	EQ	18-Aug-2023	33.30	33.25	33.65	31.90	32.20	32.25	32.81	3481832	1142.30	7247	1591765	45.72
SUBROS	EQ	18-Aug-2023	397.30	400.00	402.90	388.80	393.20	392.75	393.67	62098	244.46	6030	26809	43.17
SUDARSCHEM	EQ	18-Aug-2023	499.20	500.00	508.10	491.10	498.80	498.60	496.74	113947	566.03	8985	50390	44.22
SUKHJITS	EQ	18-Aug-2023	404.00	406.30	408.00	400.05	401.05	401.40	402.76	3019	12.16	501	1924	63.73
SULA	EQ	18-Aug-2023	489.05	505.00	509.90	492.00	492.00	494.95	499.08	927378	4628.40	26000	208769	22.51
SUMICHEM	EQ	18-Aug-2023	410.70	410.65	416.00	405.60	409.00	409.70	409.96	157195	644.43	6318	77751	49.46
SUMIT	BE	18-Aug-2023	30.25	30.75	30.80	29.70	30.35	30.00	30.01	17673	5.30	48	-	-
SUMMITSEC	EQ	18-Aug-2023	923.00	918.85	940.95	918.85	928.00	925.75	930.95	6743	62.77	1003	3920	58.13
SUNDARAM	EQ	18-Aug-2023	2.10	2.15	2.15	2.10	2.15	2.15	2.13	177919	3.79	311	173063	97.27
SUNDARMFIN	EQ	18-Aug-2023	2525.05	2525.00	2594.00	2521.85	2585.05	2584.95	2558.73	127385	3259.44	4409	112320	88.17
SUNDARMHLD	EQ	18-Aug-2023	124.40	124.40	125.80	121.20	122.50	122.35	122.90	114486	140.70	2119	67929	59.33
SUNDRMBRAK	BE	18-Aug-2023	499.65	498.95	507.50	484.15	488.00	495.30	497.22	6192	30.79	185	-	-
SUNDRMFAST	EQ	18-Aug-2023	1232.80	1232.80	1245.00	1219.05	1243.90	1240.25	1235.59	82045	1013.74	9072	55022	67.06
SUNFLAG	EQ	18-Aug-2023	196.10	196.00	204.00	195.90	201.50	199.95	201.39	681512	1372.48	11069	201614	29.58
SUNPHARMA	EQ	18-Aug-2023	1144.80	1141.00	1149.30	1129.00	1129.05	1134.90	1137.42	1473774	16762.99	87710	865823	58.75
SUNTECK	EQ	18-Aug-2023	371.20	371.95	377.10	366.90	368.55	369.45	370.13	207335	767.41	7654	84954	40.97
SUNTV	EQ	18-Aug-2023	552.55	552.00	555.00	546.50	548.35	549.30	549.93	423076	2326.61	9724	107603	25.43
SUPERHOUSE	EQ	18-Aug-2023	196.60	199.95	200.70	195.25	195.30	196.20	198.06	26938	53.35	1525	14381	53.39
SUPERSPIN	EQ	18-Aug-2023	7.90	8.20	8.20	7.70	7.70	7.80	7.89	54185	4.27	336	42791	78.97
SUPRAJIT	EQ	18-Aug-2023	401.55	402.20	412.40	399.45	409.50	409.80	409.42	239029	978.63	10912	177691	74.34
SUPREMEIND	EQ	18-Aug-2023	4354.30	4348.05	4420.85	4316.60	4350.00	4352.55	4374.66	411866	18017.73	37063	235278	57.12
SUPREMEINF	BE	18-Aug-2023	22.00	21.25	22.20	21.05	21.85	21.70	21.24	29691	6.31	62	-	-
SUPRIYA	EQ	18-Aug-2023	271.65	272.50	275.00	267.10	269.20	269.15	271.97	153938	418.67	5614	84977	55.20
SURANASOL	BE	18-Aug-2023	24.80	25.20	25.20	24.05	24.55	24.50	24.67	35311	8.71	364	-	-
SURANAT&P	EQ	18-Aug-2023	10.05	10.15	10.15	9.70	9.75	9.80	9.90	133790	13.24	611	100277	74.95
SURANI	SM	18-Aug-2023	198.50	198.50	198.50	198.00	198.00	198.00	198.25	4000	7.93	2	4000	100.00
SURYALAXMI	EQ	18-Aug-2023	60.50	60.50	62.55	60.05	60.15	60.65	61.09	32936	20.12	292	27162	82.47
SURYAROSNI	EQ	18-Aug-2023	766.35	764.00	764.00	743.00	752.05	755.60	753.68	161297	1215.66	9201	85494	53.00
SURYODAY	EQ	18-Aug-2023	181.00	183.15	184.95	179.05	184.40	183.70	182.43	303707	554.04	6095	124580	41.02
SUTLEJTEX	EQ	18-Aug-2023	46.60	46.05	46.50	45.10	46.00	45.75	45.90	167160	76.73	1378	108293	64.78
SUULD	BE	18-Aug-2023	7.70	7.85	7.90	7.45	7.80	7.75	7.72	136747	10.56	441	-	-
SUVEN	EQ	18-Aug-2023	66.05	65.80	69.40	65.75	67.00	67.05	67.66	1212959	820.73	6663	539944	44.51
SUVENPHAR	EQ	18-Aug-2023	520.80	520.00	528.00	509.05	521.00	520.50	520.70	1103983	5748.49	29285	899519	81.48
SUVIDHAA	EQ	18-Aug-2023	5.15	5.15	5.20	4.70	4.85	4.80	4.87	992310	48.36	1480	718135	72.37
SUZLON	EQ	18-Aug-2023	19.70	19.80	20.05	19.50	19.80	19.80	19.74	70016385	13823.30	51557	30530039	43.60
SVPGLOB	BE	18-Aug-2023	9.00	9.10	9.10	8.75	9.00	8.95	8.95	62638	5.61	173	-	-
SWANENERGY	EQ	18-Aug-2023	275.55	276.60	284.70	266.00	266.95	267.15	276.46	1145582	3167.03	19629	389453	34.00
SWARAJ	SM	18-Aug-2023	127.60	133.95	133.95	123.25	126.00	126.00	130.00	68000	88.40	17	48000	70.59
SWARAJENG	EQ	18-Aug-2023	2036.00	2036.40	2055.25	2010.00	2028.00	2028.50	2040.69	6553	133.73	1190	3964	60.49
SWASTIK	SM	18-Aug-2023	96.75	100.35	102.00	96.00	102.00	100.65	98.81	22800	22.53	18	16800	73.68
SWELECTES	EQ	18-Aug-2023	582.20	585.80	586.00	555.80	564.40	567.30	569.87	47540	270.91	4374	25102	52.80
SWSOLAR	BE	18-Aug-2023	361.05	362.00	375.00	345.00	369.80	372.20	352.02	1391855	4899.63	4127	-	-
SYMPHONY	EQ	18-Aug-2023	900.75	900.95	900.95	876.00	881.00	881.75	888.08	21282	189.00	2841	9894	46.49
SYNCOMF	EQ	18-Aug-2023	8.40	8.45	8.55	8.15	8.25	8.20	8.32	2433775	202.42	3672	1229229	50.51
SYNGENE	EQ	18-Aug-2023	804.70	806.70	807.20	794.10	803.00	803.30	800.52	244642	1958.42	15702	72289	29.55
SYNOPTICS	SM	18-Aug-2023	115.25	117.90	123.00	115.20	115.25	115.25	116.27	127200	147.89	182	71400	56.13
SYRMA	EQ	18-Aug-2023	461.65	464.45	473.00	458.30	469.00	470.15	468.13	623903	2920.67	24584	358237	57.42
SYSTANGO	SM	18-Aug-2023	233.10	233.95	243.30	231.00	243.00	240.90	235.21	41600	97.85	26	35200	84.62
TAINWALCHM	EQ	18-Aug-2023	128.50	131.90	131.90	125.00	125.10	125.25	127.47	9559	12.18	224	5524	57.79
TAJGVK	EQ	18-Aug-2023	233.55	236.50	237.50	231.00	233.50	234.25	233.95	129184	302.23	5679	58342	45.16
TAKE	EQ	18-Aug-2023	18.15	18.15	18.45	17.90	18.20	18.00	18.13	185974	33.72	952	115322	62.01
TALBROAUTO	EQ	18-Aug-2023	1063.85	1052.05	1080.35	1034.00	1065.00	1057.70	1052.99	64844	682.80	8071	28601	44.11
TANLA	EQ	18-Aug-2023	1097.30	1099.70	1126.00	1090.80	1101.00	1098.25	1106.63	446336	4939.28	19414	143064	32.05
TAPIFRUIT	SM	18-Aug-2023	183.10	181.00	181.00	181.00	181.00	181.00	181.00	1500	2.72	1	1500	100.00
TARACHAND	SM	18-Aug-2023	87.00	90.00	104.40	89.95	104.40	104.40	101.04	430000	434.47	194	240000	55.81
TARC	EQ	18-Aug-2023	82.05	82.40	85.25	81.20	84.50	84.40	84.05	1486196	1249.16	7189	772955	52.01
TARMAT	EQ	18-Aug-2023	59.30	59.00	59.65	58.15	58.40	58.55	58.93	19802	11.67	296	11817	59.68
TARSONS	EQ	18-Aug-2023	528.15	535.00	535.00	515.50	516.60	517.35	520.13	136888	712.00	13431	77474	56.60
TASTYBITE	EQ	18-Aug-2023	18033.80	17963.00	18800.00	17750.05	17900.00	17954.50	18202.21	3056	556.26	1103	1730	56.61
TATACAPHSG	N4	18-Aug-2023	1002.00	1100.01	1100.01	1009.00	1009.00	1009.00	1019.83	30	0.31	5	25	83.33
TATACAPHSG	N6	18-Aug-2023	1045.00	1079.90	1079.90	1079.00	1079.00	1079.00	1079.45	2	0.02	2	0	0.00
TATACHEM	EQ	18-Aug-2023	991.40	992.70	1002.00	982.00	997.50	998.50	994.29	694939	6909.68	27954	231969	33.38
TATACOFFEE	EQ	18-Aug-2023	246.45	246.90	247.65	244.00	244.20	245.30	245.43	209885	515.12	4517	81918	39.03
TATACOMM	EQ	18-Aug-2023	1696.35	1700.30	1704.00	1677.00	1688.00	1694.05	1690.61	566394	9575.52	23695	223924	39.54
TATACONSUM	EQ	18-Aug-2023	844.25	845.00	848.95	835.50	843.40	842.55	843.26	1145798	9662.01	38556	677220	59.10
TATAELXSI	EQ	18-Aug-2023	7080.20	7080.00	7109.50	6992.05	7000.00	7008.15	7036.09	87087	6127.52	17515	49470	56.81
TATAINVEST	EQ	18-Aug-2023	2523.25	2523.20	2587.80	2460.00	2490.00	2510.55	2543.28	73663	1873.46	11979	27499	37.33
TATAMETALI	EQ	18-Aug-2023	869.30	869.30	871.80	854.55	863.00	860.55	861.94	77540	668.35	6983	33942	43.77
TATAMOTORS	EQ	18-Aug-2023	613.75	612.80	620.10	610.90	613.20	615.80	615.76	11190760	68908.62	191535	5363926	47.93
TATAMTRDVR	EQ	18-Aug-2023	400.85	400.50	403.95	398.55	400.00	400.10	400.72	2258337	9049.67	32431	1404331	62.18
TATAPOWER	EQ	18-Aug-2023	232.50	232.50	233.50	229.60	230.00	230.10	231.17	6814759	15753.96	52291	3186894	46.76
TATASTEEL	EQ	18-Aug-2023	116.05	116.30	116.40	114.75	116.40	115.80	115.55	30381609	35105.17	137398	18125280	59.66
TATASTLLP	EQ	18-Aug-2023	729.95	729.05	732.05	724.20	731.80	729.85	728.30	49162	358.05	3385	19238	39.13
TATVA	EQ	18-Aug-2023	1712.05	1706.25	1730.00	1695.20	1720.00	1721.30	1712.99	13016	222.96	2016	6724	51.66
TBZ	EQ	18-Aug-2023	110.05	111.10	115.00	106.35	108.90	109.10	111.00	2317408	2572.25	17664	764510	32.99
TCFSL	ND	18-Aug-2023	1075.72	1075.90	1076.00	1073.00	1075.66	1075.13	1073.90	1536	16.50	43	1445	94.08
TCFSL	NF	18-Aug-2023	1124.76	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	444	5.00	6	444	100.00
TCFSL	NJ	18-Aug-2023	1001.01	1009.45	1009.45	1009.45	1009.45	1009.45	1009.45	2	0.02	1	2	100.00
TCFSL	NL	18-Aug-2023	1028.95	1028.95	1028.95	1021.10	1021.10	1021.10	1028.74	190	1.95	4	185	97.37
TCI	EQ	18-Aug-2023	779.30	775.60	796.30	772.20	786.50	786.85	787.71	31201	245.77	3716	15652	50.17
TCIEXP	EQ	18-Aug-2023	1422.80	1434.00	1434.00	1411.70	1414.00	1413.85	1416.40	37695	533.91	7343	23981	63.62
TCNSBRANDS	EQ	18-Aug-2023	439.00	455.00	455.00	435.15	443.50	443.75	440.83	452584	1995.11	13566	246310	54.42
TCPLPACK	EQ	18-Aug-2023	1794.95	1805.70	1810.00	1724.10	1736.00	1735.20	1751.52	18040	315.97	3742	10616	58.85
TCS	EQ	18-Aug-2023	3435.75	3410.00	3410.00	3356.50	3368.00	3367.10	3373.82	2526749	85247.93	150157	1424519	56.38
TDPOWERSYS	EQ	18-Aug-2023	246.70	248.25	256.75	247.50	255.00	254.35	253.99	1992431	5060.67	20193	1640924	82.36
TEAMLEASE	EQ	18-Aug-2023	2238.65	2248.80	2248.80	2180.10	2193.50	2192.70	2202.78	20662	455.14	4695	12230	59.19
TECH	EQ	18-Aug-2023	31.85	32.49	32.49	31.34	31.51	31.44	31.52	8436	2.66	142	5065	60.04
TECHIN	BE	18-Aug-2023	12.10	11.70	12.70	11.70	12.15	12.15	12.67	10495	1.33	59	-	-
TECHM	EQ	18-Aug-2023	1231.75	1225.95	1225.95	1205.15	1206.95	1210.80	1213.26	1794430	21771.17	66029	1051429	58.59
TECHNOE	EQ	18-Aug-2023	493.00	490.00	493.00	475.70	483.50	483.15	482.24	92070	444.00	10818	30802	33.45
TECILCHEM	BE	18-Aug-2023	18.10	17.20	17.95	17.20	17.70	17.70	17.28	344	0.06	9	-	-
TEGA	EQ	18-Aug-2023	980.10	981.00	994.85	971.95	990.00	988.25	985.02	71516	704.45	9357	42797	59.84
TEJASNET	EQ	18-Aug-2023	853.15	855.00	855.50	837.95	843.00	843.90	847.10	539404	4569.27	18194	143913	26.68
TEMBO	BE	18-Aug-2023	230.15	223.30	231.85	222.00	231.85	231.30	226.19	75745	171.33	247	-	-
TERASOFT	BE	18-Aug-2023	41.05	40.60	42.25	40.60	41.20	41.30	41.85	7905	3.31	65	-	-
TEXINFRA	EQ	18-Aug-2023	83.00	83.50	85.40	79.00	79.50	79.45	80.75	850708	686.95	7161	403898	47.48
TEXMOPIPES	EQ	18-Aug-2023	81.25	81.70	82.80	73.60	77.00	77.00	77.20	1114253	860.21	9929	532102	47.75
TEXRAIL	EQ	18-Aug-2023	118.35	118.00	118.00	113.10	113.90	113.95	115.32	2168402	2500.59	13943	1235598	56.98
TFCILTD	EQ	18-Aug-2023	98.35	98.35	102.50	94.65	100.40	100.90	99.31	3694587	3669.16	21516	872168	23.61
TFL	EQ	18-Aug-2023	10.05	10.05	10.30	9.85	9.85	9.95	10.02	8169	0.82	107	5892	72.13
TGBHOTELS	EQ	18-Aug-2023	9.70	10.00	10.00	9.40	9.45	9.50	9.66	35736	3.45	180	27514	76.99
THANGAMAYL	EQ	18-Aug-2023	1201.20	1204.05	1223.30	1160.00	1178.00	1177.00	1183.19	38083	450.59	3882	23361	61.34
THEINVEST	EQ	18-Aug-2023	77.20	77.30	77.55	76.30	76.30	76.80	77.05	3548	2.73	63	3023	85.20
THEJO	SM	18-Aug-2023	1540.00	1570.00	1649.00	1566.00	1589.90	1589.90	1614.89	5850	94.47	26	4950	84.62
THEMISMED	EQ	18-Aug-2023	1682.70	1705.00	1710.50	1619.00	1659.00	1652.80	1655.41	13183	218.23	2408	7312	55.47
THERMAX	EQ	18-Aug-2023	2579.10	2590.80	2615.00	2559.30	2586.55	2599.50	2581.71	107868	2784.84	6578	94592	87.69
THOMASCOOK	BE	18-Aug-2023	106.65	108.50	111.95	108.00	111.00	111.90	111.60	1275181	1423.12	4493	-	-
THYROCARE	EQ	18-Aug-2023	541.15	538.20	542.15	530.10	533.90	533.10	535.46	25795	138.12	3284	12975	50.30
TI	EQ	18-Aug-2023	214.25	215.15	216.40	202.00	205.40	204.20	208.23	1032321	2149.60	17313	568113	55.03
TIDEWATER	EQ	18-Aug-2023	1123.95	1124.90	1149.00	1118.05	1130.10	1130.65	1135.33	32015	363.48	4190	16318	50.97
TIIL	EQ	18-Aug-2023	1891.15	1890.00	2086.55	1886.00	2039.00	2033.75	2002.56	133163	2666.67	15384	41128	30.89
TIINDIA	EQ	18-Aug-2023	2776.15	2776.15	2814.75	2758.55	2768.00	2785.80	2793.05	162999	4552.64	20197	91797	56.32
TIJARIA	BE	18-Aug-2023	5.35	5.35	5.45	5.15	5.15	5.15	5.20	15894	0.83	48	-	-
TIMESCAN	SM	18-Aug-2023	165.00	160.00	160.00	156.75	156.75	156.75	157.85	5000	7.89	5	3000	60.00
TIMESGTY	EQ	18-Aug-2023	56.35	56.00	66.85	56.00	61.95	62.30	62.12	204171	126.84	969	46306	22.68
TIMETECHNO	EQ	18-Aug-2023	136.25	137.00	140.80	135.50	138.60	138.90	138.72	4020436	5577.28	25348	1532577	38.12
TIMKEN	EQ	18-Aug-2023	3210.90	3210.00	3220.00	3155.00	3194.00	3204.95	3191.05	29221	932.46	6701	15236	52.14
TINPLATE	EQ	18-Aug-2023	360.35	361.90	361.90	355.60	358.50	358.15	358.87	322109	1155.95	10161	166561	51.71
TIPSFILMS	BE	18-Aug-2023	540.00	555.70	560.00	535.00	545.00	544.00	545.56	1467	8.00	72	-	-
TIPSINDLTD	EQ	18-Aug-2023	304.30	308.95	311.00	296.00	299.90	300.75	303.05	113389	343.63	7895	48918	43.14
TIRUMALCHM	EQ	18-Aug-2023	207.10	207.00	208.10	202.15	204.00	203.45	204.05	223694	456.44	4695	115239	51.52
TIRUPATI	SM	18-Aug-2023	165.00	167.00	167.00	167.00	167.00	167.00	167.00	1000	1.67	1	1000	100.00
TITAGARH	EQ	18-Aug-2023	661.70	660.05	660.05	633.00	636.00	636.05	641.77	930121	5969.27	32010	475909	51.17
TITAN	EQ	18-Aug-2023	3071.75	3070.60	3079.50	3035.00	3052.00	3050.45	3053.20	860782	26281.38	60031	464902	54.01
TMB	EQ	18-Aug-2023	475.75	478.50	491.85	474.40	478.40	484.20	484.40	356054	1724.74	15381	190859	53.60
TNIDETF	EQ	18-Aug-2023	63.02	64.00	64.00	62.19	62.97	62.35	62.49	24328	15.20	357	18853	77.50
TNPETRO	EQ	18-Aug-2023	78.60	78.60	79.90	78.20	78.85	78.80	79.00	121792	96.21	1799	64503	52.96
TNPL	EQ	18-Aug-2023	252.45	252.45	252.45	243.25	246.40	245.55	247.12	692807	1712.09	13464	340092	49.09
TNTELE	BE	18-Aug-2023	6.30	6.45	6.45	6.10	6.20	6.20	6.17	9046	0.56	45	-	-
TOKYOPLAST	EQ	18-Aug-2023	95.70	96.00	103.20	95.55	96.55	96.85	99.54	43992	43.79	1189	11466	26.06
TORNTPHARM	EQ	18-Aug-2023	1983.25	1982.45	1991.05	1953.20	1981.00	1980.60	1976.79	260080	5141.23	15793	186757	71.81
TORNTPOWER	EQ	18-Aug-2023	628.70	628.65	633.95	621.50	628.00	629.95	626.83	322216	2019.75	11257	242562	75.28
TOTAL	BE	18-Aug-2023	129.20	129.40	130.95	126.00	128.00	127.90	128.32	14390	18.46	94	-	-
TOUCHWOOD	BE	18-Aug-2023	151.45	158.80	159.00	158.50	159.00	159.00	158.97	10807	17.18	53	-	-
TPLPLASTEH	BE	18-Aug-2023	41.20	41.20	41.90	40.25	41.50	40.90	40.62	34752	14.12	160	-	-
TRACXN	EQ	18-Aug-2023	75.10	75.40	78.60	74.90	77.10	77.00	76.96	422114	324.87	6011	176411	41.79
TREEHOUSE	EQ	18-Aug-2023	15.85	15.85	15.90	15.60	15.60	15.60	15.64	17731	2.77	170	14774	83.32
TREL	BE	18-Aug-2023	29.50	28.05	30.95	28.05	30.40	30.30	28.94	3799553	1099.51	4199	-	-
TRENT	EQ	18-Aug-2023	1974.80	1979.20	2027.70	1956.00	1962.75	1974.00	1997.49	1571201	31384.66	76587	629517	40.07
TRF	EQ	18-Aug-2023	186.55	191.55	221.70	188.95	208.40	209.10	212.28	3241374	6880.91	39914	633405	19.54
TRIDENT	EQ	18-Aug-2023	32.65	32.70	33.00	32.30	32.40	32.40	32.62	6305426	2057.06	22060	2510056	39.81
TRIDHYA	SM	18-Aug-2023	42.80	42.20	43.00	41.90	42.00	42.00	42.11	153000	64.43	49	135000	88.24
TRIGYN	EQ	18-Aug-2023	125.75	126.50	126.65	119.20	120.25	120.35	121.87	509267	620.65	7458	249489	48.99
TRIL	EQ	18-Aug-2023	110.45	110.50	111.40	105.30	106.50	105.95	107.54	772042	830.28	7818	319322	41.36
TRITURBINE	EQ	18-Aug-2023	380.10	380.90	384.70	375.00	376.05	378.35	380.58	299800	1140.98	12344	155745	51.95
TRIVENI	EQ	18-Aug-2023	293.70	293.00	298.70	287.90	292.80	292.30	291.80	522315	1524.12	13691	235664	45.12
TRU	EQ	18-Aug-2023	56.55	57.00	58.15	54.95	55.70	55.85	56.64	2358915	1336.16	6668	404550	17.15
TTKHLTCARE	EQ	18-Aug-2023	1189.75	1195.70	1207.95	1180.00	1197.00	1198.55	1188.96	13588	161.56	2501	8488	62.47
TTKPRESTIG	EQ	18-Aug-2023	768.55	769.00	772.00	760.00	762.50	764.80	765.75	35745	273.72	4643	17429	48.76
TTL	EQ	18-Aug-2023	86.60	86.15	86.15	83.15	83.75	83.45	84.22	11997	10.10	416	7085	59.06
TTML	EQ	18-Aug-2023	77.20	77.20	78.10	76.20	76.35	76.50	77.01	1781888	1372.24	10171	845609	47.46
TV18BRDCST	EQ	18-Aug-2023	43.05	43.30	46.10	42.85	45.20	45.55	45.00	41195485	18538.21	48408	14071299	34.16
TVSELECT	EQ	18-Aug-2023	356.20	357.60	357.90	345.30	351.00	347.95	349.98	85083	297.77	4998	41393	48.65
TVSHLTD	EQ	18-Aug-2023	5481.90	5453.00	5529.95	5422.00	5454.85	5453.00	5465.96	1808	98.82	631	1381	76.38
TVSHLTD	P1	18-Aug-2023	10.30	10.40	10.40	10.05	10.30	10.25	10.06	53163150	5350.28	229	52929592	99.56
TVSMOTOR	EQ	18-Aug-2023	1336.65	1342.00	1345.00	1329.35	1341.00	1341.40	1337.30	727872	9733.86	65597	418072	57.44
TVSSRICHAK	EQ	18-Aug-2023	2831.80	2840.00	2872.00	2768.45	2788.00	2776.25	2808.66	11727	329.37	2799	6606	56.33
TVTODAY	EQ	18-Aug-2023	197.70	197.70	204.75	197.00	200.00	200.40	201.13	189191	380.52	5644	88179	46.61
UBL	EQ	18-Aug-2023	1546.70	1556.80	1576.75	1510.85	1513.00	1519.30	1543.10	476028	7345.59	25652	57618	12.10
UCAL	BE	18-Aug-2023	130.75	134.00	134.00	130.00	133.00	132.65	131.90	6284	8.29	105	-	-
UCL	SM	18-Aug-2023	62.00	62.10	62.10	62.00	62.00	62.00	62.05	44000	27.30	2	44000	100.00
UCOBANK	EQ	18-Aug-2023	30.45	30.35	31.75	30.20	31.10	31.20	31.23	31780408	9926.39	36315	9354996	29.44
UDAICEMENT	EQ	18-Aug-2023	32.40	32.25	33.40	32.00	32.30	32.35	32.69	1637047	535.15	4668	779272	47.60
UFLEX	EQ	18-Aug-2023	377.45	377.95	386.15	373.25	375.40	374.85	377.90	157599	595.57	10054	74210	47.09
UFO	EQ	18-Aug-2023	111.85	112.50	114.90	107.70	110.00	110.20	111.86	896800	1003.16	8670	412391	45.98
UGARSUGAR	EQ	18-Aug-2023	112.90	113.00	113.90	111.05	111.15	111.25	111.95	223227	249.91	3475	103742	46.47
UGROCAP	EQ	18-Aug-2023	304.35	306.00	307.90	297.30	304.80	304.95	304.62	1331580	4056.31	11084	1144649	85.96
UGROCAP	N4	18-Aug-2023	1000.00	995.00	1000.99	995.00	1000.99	1000.99	995.86	98	0.98	5	98	100.00
UGROCAP	N7	18-Aug-2023	996.00	1025.00	1025.00	1000.00	1000.00	1000.00	1011.84	19	0.19	2	19	100.00
UJAAS	BE	18-Aug-2023	2.05	2.05	2.10	2.00	2.05	2.05	2.04	225309	4.59	301	-	-
UJJIVAN	EQ	18-Aug-2023	502.60	505.15	505.20	495.30	496.80	497.75	499.07	359297	1793.15	12382	177239	49.33
UJJIVANSFB	EQ	18-Aug-2023	48.45	48.50	49.40	48.40	48.75	48.55	48.79	7925670	3866.97	17619	2806094	35.41
ULTRACEMCO	EQ	18-Aug-2023	8207.35	8200.00	8246.40	8165.80	8198.00	8214.85	8207.18	265260	21770.38	40871	192001	72.38
UMA	SM	18-Aug-2023	32.50	32.95	33.20	32.00	33.20	32.90	32.72	44000	14.40	11	32000	72.73
UMAEXPORTS	BE	18-Aug-2023	48.00	48.70	48.70	47.00	47.50	47.65	47.57	48529	23.09	592	-	-
UMANGDAIRY	EQ	18-Aug-2023	81.20	81.50	81.50	75.20	78.20	77.95	78.59	404518	317.93	5884	167210	41.34
UMESLTD	EQ	18-Aug-2023	3.85	3.85	4.00	3.55	3.95	3.90	3.86	40708	1.57	148	24859	61.07
UNICHEMLAB	EQ	18-Aug-2023	406.50	405.00	407.00	402.85	407.00	405.85	405.01	227368	920.87	2960	169254	74.44
UNIDT	EQ	18-Aug-2023	212.05	218.25	218.25	210.05	215.95	213.20	212.71	49087	104.41	4794	23008	46.87
UNIENTER	EQ	18-Aug-2023	158.25	158.25	162.45	156.85	161.70	159.85	159.40	23004	36.67	1310	10904	47.40
UNIINFO	EQ	18-Aug-2023	22.00	22.20	22.75	20.70	21.30	21.60	21.64	34158	7.39	179	22453	65.73
UNIONBANK	EQ	18-Aug-2023	94.50	94.50	96.80	92.85	94.20	94.50	95.00	18562544	17634.50	43158	5256830	28.32
UNIPARTS	EQ	18-Aug-2023	595.25	599.00	604.00	590.05	592.80	594.65	597.76	102812	614.57	6885	63626	61.89
UNITECH	BZ	18-Aug-2023	1.40	1.45	1.45	1.40	1.45	1.45	1.44	4664067	67.37	759	-	-
UNITEDTEA	EQ	18-Aug-2023	300.65	299.60	306.85	298.00	298.00	301.10	302.40	2156	6.52	171	1584	73.47
UNIVASTU	EQ	18-Aug-2023	97.75	97.75	98.90	95.00	96.00	95.70	96.27	30631	29.49	431	20686	67.53
UNIVCABLES	EQ	18-Aug-2023	398.05	399.90	406.80	391.65	400.80	398.95	400.02	48393	193.58	2460	20136	41.61
UNIVPHOTO	EQ	18-Aug-2023	402.85	411.20	412.00	402.55	403.30	405.40	407.79	867	3.54	143	578	66.67
UNOMINDA	EQ	18-Aug-2023	636.85	639.90	649.25	617.00	625.10	625.75	634.46	1165185	7392.61	37402	561947	48.23
UPL	EQ	18-Aug-2023	584.95	584.00	587.65	576.95	577.40	578.45	580.93	2394208	13908.72	61505	1213297	50.68
URAVI	EQ	18-Aug-2023	267.15	276.20	276.20	267.00	273.90	272.65	272.71	3354	9.15	221	2131	63.54
URBAN	SM	18-Aug-2023	90.00	89.50	91.00	89.50	90.10	90.10	90.21	8400	7.58	7	8400	100.00
URJA	EQ	18-Aug-2023	10.00	10.05	10.10	9.90	9.95	9.95	9.97	2089920	208.38	4303	991533	47.44
USASEEDS	SM	18-Aug-2023	370.85	370.00	393.00	366.50	382.00	382.00	375.20	3300	12.38	11	2700	81.82
USHAMART	EQ	18-Aug-2023	327.40	328.20	346.55	326.50	339.50	340.45	340.16	1926054	6551.65	33011	1141029	59.24
USK	EQ	18-Aug-2023	31.75	31.90	31.90	31.00	31.15	31.20	31.31	150716	47.19	984	106723	70.81
UTIAMC	EQ	18-Aug-2023	746.15	747.00	759.70	740.00	750.50	751.75	749.68	129819	973.23	9135	73749	56.81
UTIBANKETF	EQ	18-Aug-2023	44.54	44.54	45.50	43.65	44.51	44.64	44.46	1325988	589.50	847	1313688	99.07
UTINEXT50	EQ	18-Aug-2023	46.36	45.91	46.59	45.91	46.16	46.24	46.34	106922	49.55	155	89442	83.65
UTINIFTETF	EQ	18-Aug-2023	2083.36	2089.99	2125.00	2070.00	2125.00	2100.01	2074.13	3476	72.10	98	3404	97.93
UTISENSETF	EQ	18-Aug-2023	699.90	698.71	711.00	695.02	711.00	700.46	698.82	941	6.58	91	771	81.93
UTISXN50	EQ	18-Aug-2023	57.32	56.95	57.68	56.95	56.95	56.96	57.17	264	0.15	32	259	98.11
UTKARSHBNK	EQ	18-Aug-2023	49.00	49.10	49.60	47.60	48.25	48.20	48.38	5971511	2888.87	24251	3232670	54.13
UTTAMSUGAR	EQ	18-Aug-2023	345.05	345.40	349.00	339.75	345.80	347.55	345.56	93537	323.23	5319	52831	56.48
VADILALIND	EQ	18-Aug-2023	2766.15	2774.95	2793.50	2747.00	2750.00	2754.70	2763.70	5045	139.43	1269	2129	42.20
VAIBHAVGBL	EQ	18-Aug-2023	384.60	384.95	385.80	369.50	371.70	371.50	375.56	208735	783.93	13511	88866	42.57
VAISHALI	EQ	18-Aug-2023	132.10	132.10	133.80	129.55	131.20	131.05	130.33	250462	326.44	608	238844	95.36
VAKRANGEE	EQ	18-Aug-2023	16.20	16.25	16.55	15.90	16.15	16.15	16.22	19187185	3111.87	43581	3176849	16.56
VALIANTORG	EQ	18-Aug-2023	474.70	477.35	479.00	455.05	463.00	461.85	467.07	91815	428.84	11810	40310	43.90
VARDHACRLC	EQ	18-Aug-2023	50.95	51.00	51.85	50.80	51.05	51.20	51.43	30237	15.55	445	16194	53.56
VARDMNPOLY	BE	18-Aug-2023	66.80	70.10	70.10	70.10	70.10	70.10	70.10	17436	12.22	89	-	-
VARROC	EQ	18-Aug-2023	371.05	372.25	383.50	372.05	378.65	378.70	378.82	407541	1543.84	17747	156547	38.41
VASCONEQ	EQ	18-Aug-2023	51.65	51.65	54.95	51.65	54.00	54.25	53.63	4900239	2627.93	12230	2847258	58.10
VASWANI	EQ	18-Aug-2023	22.40	22.70	22.75	21.90	22.10	22.30	22.38	94071	21.05	541	56860	60.44
VBL	EQ	18-Aug-2023	893.65	890.00	915.00	887.10	898.50	899.25	903.46	2529422	22852.26	71749	1060355	41.92
VCL	BE	18-Aug-2023	2.30	2.35	2.35	2.25	2.35	2.30	2.31	204012	4.70	170	-	-
VEDL	EQ	18-Aug-2023	234.00	234.00	236.00	232.65	233.70	233.35	234.14	5574667	13052.30	88064	3038784	54.51
VEEKAYEM	SM	18-Aug-2023	93.75	91.00	93.00	90.00	92.00	92.00	91.19	28000	25.53	7	4000	14.29
VELS	SM	18-Aug-2023	90.00	90.00	90.00	90.00	90.00	90.00	90.00	1200	1.08	1	1200	100.00
VENKEYS	EQ	18-Aug-2023	1872.10	1888.00	1888.00	1851.20	1857.90	1856.10	1860.83	33479	622.99	2678	16240	48.51
VENUSPIPES	EQ	18-Aug-2023	1402.25	1410.00	1440.00	1404.00	1430.50	1432.65	1422.30	137430	1954.67	9793	77996	56.75
VERANDA	EQ	18-Aug-2023	199.15	198.90	200.00	191.10	193.20	192.70	194.82	78664	153.25	3312	49627	63.09
VESUVIUS	EQ	18-Aug-2023	3389.05	3419.00	3444.00	3362.25	3365.05	3398.60	3400.61	17086	581.03	4757	7181	42.03
VETO	EQ	18-Aug-2023	125.90	126.45	142.40	124.40	138.80	137.85	137.48	5007588	6884.25	35284	1060693	21.18
VGUARD	EQ	18-Aug-2023	312.35	314.90	316.80	305.10	305.95	306.60	309.31	469314	1451.62	11589	192417	41.00
VHL	EQ	18-Aug-2023	2874.35	2875.00	2950.00	2864.80	2883.50	2903.55	2918.04	443	12.93	170	312	70.43
VIAZ	SM	18-Aug-2023	50.50	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
VICEROY	BZ	18-Aug-2023	2.20	2.10	2.10	2.10	2.10	2.10	2.10	40450	0.85	24	-	-
VIDHIING	EQ	18-Aug-2023	412.85	409.30	413.60	406.05	412.20	410.20	409.87	17869	73.24	1341	12147	67.98
VIJAYA	EQ	18-Aug-2023	467.90	468.50	479.95	460.25	463.00	467.55	468.12	74404	348.30	7729	24870	33.43
VIJIFIN	EQ	18-Aug-2023	1.85	1.95	2.10	1.85	2.05	2.00	1.99	1017445	20.27	956	632378	62.15
VIKASECO	EQ	18-Aug-2023	3.00	3.00	3.05	2.95	3.00	3.00	3.00	18855141	565.66	5960	9636007	51.11
VIKASLIFE	EQ	18-Aug-2023	3.75	3.80	3.80	3.50	3.60	3.55	3.63	22184718	804.44	13657	13273196	59.83
VILINBIO	SM	18-Aug-2023	23.00	23.00	23.00	22.15	22.45	22.45	22.65	16000	3.62	4	12000	75.00
VIMTALABS	EQ	18-Aug-2023	527.15	530.70	620.10	524.65	576.00	581.40	582.83	1043742	6083.27	46001	209499	20.07
VINATIORGA	EQ	18-Aug-2023	1813.75	1806.00	1842.35	1804.00	1805.00	1809.90	1817.50	29499	536.14	5942	15950	54.07
VINDHYATEL	EQ	18-Aug-2023	1991.75	1991.75	2021.85	1950.10	1955.00	1956.45	1969.55	17813	350.84	3709	11389	63.94
VINEETLAB	EQ	18-Aug-2023	49.90	50.90	54.00	50.05	51.10	51.35	51.98	65465	34.03	983	27810	42.48
VINNY	BE	18-Aug-2023	2.60	2.65	2.70	2.65	2.70	2.70	2.70	481773	13.00	475	-	-
VINSYS	ST	18-Aug-2023	206.25	214.95	216.55	210.00	216.55	216.55	214.39	275000	589.58	178	271000	98.55
VINYLINDIA	EQ	18-Aug-2023	429.40	429.90	434.80	424.50	427.50	426.75	429.40	35860	153.98	2756	19436	54.20
VIPCLOTHNG	BE	18-Aug-2023	43.20	42.50	43.50	42.05	43.00	43.15	42.70	106350	45.41	302	-	-
VIPIND	EQ	18-Aug-2023	691.55	692.00	695.25	675.00	675.95	678.90	684.58	699099	4785.92	16667	432934	61.93
VIPULLTD	EQ	18-Aug-2023	16.35	16.95	16.95	15.80	16.35	16.25	16.22	28773	4.67	298	15039	52.27
VISAKAIND	EQ	18-Aug-2023	83.60	84.00	84.85	82.80	84.30	84.00	83.66	163643	136.90	2758	97579	59.63
VISESHINFO	EQ	18-Aug-2023	0.40	0.40	0.45	0.40	0.45	0.40	0.42	6616934	27.48	3099	6105529	92.27
VISHAL	EQ	18-Aug-2023	16.15	16.30	16.30	14.20	15.25	15.15	15.19	866092	131.59	2569	530000	61.19
VISHNU	EQ	18-Aug-2023	324.70	323.40	326.00	316.50	318.00	317.85	320.12	133490	427.33	6034	76682	57.44
VISHWARAJ	EQ	18-Aug-2023	16.35	16.50	16.50	16.20	16.20	16.25	16.30	802623	130.79	2158	477558	59.50
VITAL	SM	18-Aug-2023	102.15	104.00	104.00	101.40	102.00	102.00	102.56	21600	22.15	18	14400	66.67
VIVIDHA	EQ	18-Aug-2023	0.95	0.95	1.00	0.90	0.95	0.95	0.93	973702	9.04	606	534811	54.93
VLEGOV	BE	18-Aug-2023	32.45	34.05	34.05	34.05	34.05	34.05	34.05	79302	27.00	688	-	-
VLSFINANCE	EQ	18-Aug-2023	197.40	197.40	203.15	192.05	194.00	193.70	197.48	126388	249.59	5286	70773	56.00
VMARCIND	SM	18-Aug-2023	98.10	97.00	97.95	96.00	96.00	96.00	96.62	24000	23.19	8	21000	87.50
VMART	EQ	18-Aug-2023	2230.25	2230.00	2263.50	2186.45	2186.50	2198.95	2211.80	9365	207.14	2649	4899	52.31
VOLTAMP	EQ	18-Aug-2023	5227.50	5227.00	5288.85	5103.25	5129.00	5129.20	5197.45	14964	777.75	5644	6339	42.36
VOLTAS	EQ	18-Aug-2023	825.75	825.70	831.25	808.00	809.30	809.95	815.55	696312	5678.80	22057	191801	27.55
VRLLOG	EQ	18-Aug-2023	679.50	679.00	679.80	668.05	668.15	674.20	672.33	72737	489.03	7610	28608	39.33
VSSL	EQ	18-Aug-2023	185.90	185.90	193.00	185.25	188.50	188.25	189.86	275066	522.25	5792	114503	41.63
VSTIND	EQ	18-Aug-2023	3405.40	3422.45	3463.25	3409.70	3460.00	3456.05	3445.22	7988	275.20	2217	5686	71.18
VSTTILLERS	EQ	18-Aug-2023	2999.35	2975.10	3078.00	2975.10	3024.30	3034.05	3043.31	6353	193.34	2478	3028	47.66
VTL	EQ	18-Aug-2023	339.25	338.05	373.00	338.05	362.05	366.15	364.25	2416251	8801.28	61188	353739	14.64
WABAG	EQ	18-Aug-2023	509.15	509.80	513.00	495.50	499.50	498.25	504.09	242170	1220.76	12391	130960	54.08
WALPAR	SM	18-Aug-2023	92.40	87.80	97.00	87.80	96.90	96.90	94.04	16000	15.05	8	12000	75.00
WATERBASE	EQ	18-Aug-2023	79.75	79.30	80.45	78.50	78.80	78.75	79.15	34566	27.36	806	21596	62.48
WEALTH	EQ	18-Aug-2023	314.90	321.25	321.25	307.50	310.00	310.60	311.76	343	1.07	39	258	75.22
WEBELSOLAR	EQ	18-Aug-2023	112.00	110.20	113.80	109.20	111.40	111.10	110.87	145091	160.86	1647	94907	65.41
WEIZMANIND	BE	18-Aug-2023	92.95	92.50	95.30	92.20	92.80	93.15	92.70	2512	2.33	31	-	-
WEL	EQ	18-Aug-2023	223.00	228.85	242.85	224.55	232.00	228.15	229.09	3179	7.28	512	1989	62.57
WELCORP	EQ	18-Aug-2023	316.25	316.60	320.90	310.00	311.50	311.95	313.67	744395	2334.95	11812	352112	47.30
WELENT	EQ	18-Aug-2023	278.95	279.10	305.75	279.10	305.20	302.40	294.01	2172825	6388.26	30619	734242	33.79
WELINV	BE	18-Aug-2023	434.95	440.00	445.00	430.05	433.00	433.00	437.24	329	1.44	24	-	-
WELSPUNIND	EQ	18-Aug-2023	115.05	114.90	116.70	112.75	114.50	114.45	114.55	1352088	1548.82	9921	600890	44.44
WENDT	EQ	18-Aug-2023	13208.45	13400.00	13400.00	12999.20	13266.00	13220.70	13165.00	342	45.02	223	215	62.87
WESTLIFE	EQ	18-Aug-2023	927.10	927.10	933.40	918.10	920.00	922.20	921.54	157273	1449.33	7279	126169	80.22
WHEELS	EQ	18-Aug-2023	698.65	696.00	704.60	694.10	699.00	698.40	699.04	9795	68.47	1118	6661	68.00
WHIRLPOOL	EQ	18-Aug-2023	1583.55	1589.90	1590.00	1552.60	1580.00	1579.40	1573.71	57213	900.37	6700	34736	60.71
WILLAMAGOR	BE	18-Aug-2023	20.95	21.20	21.20	20.35	20.65	20.65	20.80	1956	0.41	16	-	-
WINDLAS	EQ	18-Aug-2023	390.05	395.00	420.90	395.00	401.50	400.80	408.70	358407	1464.81	18995	132870	37.07
WIPRO	EQ	18-Aug-2023	417.55	415.05	416.35	408.00	411.50	411.70	410.93	5301196	21784.36	100194	2772079	52.29
WOCKPHARMA	EQ	18-Aug-2023	240.80	241.05	242.90	225.65	227.55	227.60	231.75	1200452	2782.07	22808	621565	51.78
WONDERLA	EQ	18-Aug-2023	638.85	638.85	642.00	633.90	640.00	638.95	638.25	70502	449.98	4266	38005	53.91
WORTH	EQ	18-Aug-2023	115.35	119.00	119.45	111.00	111.60	113.35	114.62	63378	72.64	971	33968	53.60
WSTCSTPAPR	EQ	18-Aug-2023	587.55	587.55	588.95	565.95	568.75	568.65	575.02	485714	2792.95	19698	257722	53.06
XCHANGING	EQ	18-Aug-2023	91.30	91.30	92.60	89.80	90.40	90.00	90.91	330042	300.05	4193	180980	54.84
XELPMOC	EQ	18-Aug-2023	93.75	93.75	94.00	89.00	90.00	89.95	90.81	125211	113.70	2029	94926	75.81
XPROINDIA	EQ	18-Aug-2023	847.70	845.00	859.95	842.90	855.00	854.95	850.63	14270	121.38	2060	7938	55.63
YATHARTH	EQ	18-Aug-2023	312.25	331.35	349.40	331.35	341.00	342.25	339.70	5353668	18186.49	82092	1488921	27.81
YCCL	SM	18-Aug-2023	37.65	39.95	39.95	36.00	36.95	36.90	37.35	213000	79.56	70	144000	67.61
YESBANK	EQ	18-Aug-2023	17.00	17.05	17.20	16.80	16.85	16.90	16.95	93032287	15766.30	51960	32730907	35.18
YUDIZ	ST	18-Aug-2023	181.40	172.35	181.00	172.35	172.35	172.35	173.62	200800	348.63	163	199200	99.20
YUKEN	EQ	18-Aug-2023	607.20	608.00	617.90	607.90	617.00	610.95	612.17	7769	47.56	303	6437	82.85
ZEAL	ST	18-Aug-2023	195.35	186.00	204.00	185.60	187.60	186.45	188.19	330000	621.01	154	303600	92.00
ZEEL	EQ	18-Aug-2023	273.85	273.80	278.30	272.85	273.40	273.70	274.73	11166758	30678.08	67223	4917514	44.04
ZEEMEDIA	EQ	18-Aug-2023	11.85	11.85	12.20	11.85	11.90	11.95	11.99	4023119	482.45	3214	2909783	72.33
ZENITHEXPO	BE	18-Aug-2023	105.05	108.00	110.00	105.60	105.60	105.60	108.92	212	0.23	12	-	-
ZENITHSTL	BE	18-Aug-2023	4.00	4.15	4.15	3.95	4.05	4.05	3.98	106950	4.26	224	-	-
ZENSARTECH	EQ	18-Aug-2023	512.95	512.90	512.90	498.10	505.00	505.15	504.56	1235253	6232.61	33852	525448	42.54
ZENTEC	BE	18-Aug-2023	848.75	838.00	873.30	812.00	844.00	836.65	837.38	297091	2487.79	12055	-	-
ZFCVINDIA	EQ	18-Aug-2023	13537.60	13597.95	13650.35	13363.05	13420.00	13497.30	13513.73	1541	208.25	980	618	40.10
ZIMLAB	EQ	18-Aug-2023	114.40	115.10	118.40	112.10	116.55	115.95	115.03	546347	628.49	5881	255977	46.85
ZODIAC	BE	18-Aug-2023	117.50	117.50	123.35	117.50	123.35	123.35	121.75	11394	13.87	297	-	-
ZODIACLOTH	EQ	18-Aug-2023	109.70	110.65	112.90	109.10	109.10	109.80	110.85	40631	45.04	1097	21520	52.96
ZOMATO	EQ	18-Aug-2023	91.15	91.00	91.40	89.00	89.25	89.35	90.09	50513070	45506.99	121897	24014485	47.54
ZOTA	EQ	18-Aug-2023	469.50	470.00	495.00	463.55	481.85	480.00	471.42	437780	2063.78	7328	354564	80.99
ZUARI	EQ	18-Aug-2023	157.20	157.70	158.80	154.90	155.70	156.25	156.51	114947	179.90	2390	56124	48.83
ZUARIIND	EQ	18-Aug-2023	142.95	143.75	144.95	141.25	141.90	141.95	142.87	62010	88.59	1218	38688	62.39
ZYDUSLIFE	EQ	18-Aug-2023	644.85	650.90	659.00	643.85	649.00	647.85	650.20	2031459	13208.50	45498	587292	28.91
ZYDUSWELL	EQ	18-Aug-2023	1529.35	1543.95	1563.55	1516.15	1542.00	1550.00	1536.85	264676	4067.68	6552	234326	88.53