nse-sec-bhavdata-full-2023-08-27.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	25-Aug-2023	112.50	114.75	114.75	114.75	114.75	114.75	114.75	36625	42.03	125	-	-
21STCENMGM	EQ	25-Aug-2023	19.35	19.35	19.70	19.10	19.35	19.10	19.40	6399	1.24	45	4316	67.45
360ONE	EQ	25-Aug-2023	512.10	512.10	512.50	503.00	510.00	509.65	507.91	296319	1505.04	6628	252737	85.29
3IINFOLTD	EQ	25-Aug-2023	32.80	32.70	32.95	32.20	32.50	32.50	32.61	342516	111.70	2613	185471	54.15
3MINDIA	EQ	25-Aug-2023	30548.90	30548.90	30722.25	30032.35	30340.75	30355.05	30382.71	1787	542.94	1270	581	32.51
3PLAND	BE	25-Aug-2023	20.85	19.80	21.15	19.80	20.80	20.75	20.60	5079	1.05	45	-	-
563GS2026	GS	25-Aug-2023	98.75	98.75	99.00	97.03	97.03	97.03	98.90	23	0.02	3	23	100.00
5PAISA	EQ	25-Aug-2023	460.75	457.20	463.10	447.65	452.00	450.15	452.44	34586	156.48	3617	16707	48.31
610GS2031	GS	25-Aug-2023	93.50	93.50	94.50	93.50	94.50	94.50	93.83	300	0.28	2	300	100.00
63MOONS	EQ	25-Aug-2023	327.20	328.40	343.55	326.05	343.55	343.55	341.90	709510	2425.83	5548	259766	36.61
654GS2032	GS	25-Aug-2023	97.00	96.51	96.51	96.51	96.51	96.51	96.51	14000	13.51	1	14000	100.00
667GS2035	GS	25-Aug-2023	97.00	99.42	99.42	96.00	97.00	97.00	96.25	2001	1.93	3	1501	75.01
667GS2050	GS	25-Aug-2023	94.58	96.00	96.00	93.00	93.00	93.00	95.86	35	0.03	3	34	97.14
669GS2024	GS	25-Aug-2023	100.41	100.42	101.00	100.42	101.00	101.00	100.50	278	0.28	7	278	100.00
676GS2061	GS	25-Aug-2023	91.80	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
68GS2060	GS	25-Aug-2023	95.42	94.50	95.25	94.50	94.50	94.57	94.55	14999	14.18	20	14999	100.00
699GS2026	GS	25-Aug-2023	101.60	102.00	102.25	102.00	102.25	102.25	102.00	56582	57.71	6	56582	100.00
699GS2051	GS	25-Aug-2023	97.20	97.37	97.37	97.00	97.35	97.35	97.07	1239	1.20	10	1239	100.00
706GS2028	GS	25-Aug-2023	102.25	101.60	101.85	101.60	101.85	101.85	101.73	1001	1.02	5	501	50.05
710GS2029	GS	25-Aug-2023	102.00	102.75	102.75	102.69	102.69	102.69	102.75	107	0.11	2	107	100.00
716GS2050	GS	25-Aug-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	13	0.01	2	13	100.00
717GS2030	GS	25-Aug-2023	101.40	102.50	102.50	102.00	102.00	102.00	102.49	4458	4.57	3	4458	100.00
725GS2063	GS	25-Aug-2023	100.50	100.75	100.75	100.75	100.75	100.75	100.75	200	0.20	2	200	100.00
726GS2032	GS	25-Aug-2023	100.51	100.60	101.00	100.51	100.75	100.66	100.73	26801	27.00	13	26801	100.00
726GS2033	GS	25-Aug-2023	100.62	101.25	101.25	100.95	101.00	101.00	101.16	38900	39.35	5	38900	100.00
727GS2026	GS	25-Aug-2023	105.30	105.00	105.00	105.00	105.00	105.00	105.00	277	0.29	1	277	100.00
732GS2024	GS	25-Aug-2023	101.25	98.72	98.72	98.72	98.72	98.72	98.72	1	0.00	1	1	100.00
736GS2052	GS	25-Aug-2023	104.00	104.50	104.50	102.60	103.25	103.25	104.08	12	0.01	8	8	66.67
738GS2027	GS	25-Aug-2023	102.10	102.19	102.19	102.05	102.08	102.07	102.11	109219	111.52	40	109219	100.00
73GS2053	GS	25-Aug-2023	100.80	100.30	100.30	100.30	100.30	100.30	100.30	800	0.80	1	800	100.00
741GS2036	GS	25-Aug-2023	103.28	103.00	103.40	102.60	103.25	102.98	102.97	24106	24.82	9	24106	100.00
74GS2062	GS	25-Aug-2023	103.25	103.27	103.27	103.25	103.25	103.25	103.25	10	0.01	4	10	100.00
754GS2036	GS	25-Aug-2023	104.24	104.00	104.30	104.00	104.26	104.29	104.11	283763	295.42	58	283763	100.00
757GS2033	GS	25-Aug-2023	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1000	1.04	1	1000	100.00
772GS2025	GS	25-Aug-2023	102.60	105.00	105.00	101.74	101.74	101.74	102.07	100	0.10	2	100	100.00
824GS2027	GS	25-Aug-2023	104.00	109.00	109.00	107.00	109.00	109.00	108.70	656	0.71	8	656	100.00
826GS2027	GS	25-Aug-2023	107.00	110.00	110.00	107.00	107.00	107.00	107.06	510	0.55	2	510	100.00
828GS2027	GS	25-Aug-2023	105.20	109.00	109.00	105.21	105.21	105.21	105.34	300	0.32	2	300	100.00
832GS2032	GS	25-Aug-2023	109.35	109.00	109.00	109.00	109.00	109.00	109.00	110	0.12	2	110	100.00
897GS2030	GS	25-Aug-2023	118.00	118.00	119.00	115.00	119.00	119.00	116.00	4418	5.12	16	4418	100.00
92GS2030	GS	25-Aug-2023	116.00	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	25-Aug-2023	9.90	10.05	10.35	9.60	10.35	10.35	10.03	1466459	147.12	1486	892362	60.85
AAATECH	EQ	25-Aug-2023	55.25	55.00	56.50	55.00	55.90	55.40	55.86	40986	22.90	799	18228	44.47
AAKASH	BE	25-Aug-2023	5.85	5.90	6.10	5.85	6.10	6.10	6.05	989243	59.86	1528	-	-
AAREYDRUGS	BE	25-Aug-2023	46.40	47.00	47.20	45.00	46.50	45.95	46.23	33080	15.29	199	-	-
AARON	BE	25-Aug-2023	271.50	266.10	266.10	266.10	266.10	266.10	266.10	3559	9.47	189	-	-
AARTECH	BE	25-Aug-2023	138.50	138.50	145.40	133.20	145.40	144.10	143.08	10061	14.40	168	-	-
AARTIDRUGS	EQ	25-Aug-2023	560.25	550.00	556.95	535.00	537.00	538.25	543.56	471700	2563.98	18418	161120	34.16
AARTIIND	EQ	25-Aug-2023	459.05	459.00	462.00	455.00	457.30	458.40	458.93	714051	3276.97	14576	382881	53.62
AARTIPHARM	EQ	25-Aug-2023	391.70	390.00	396.00	381.15	392.00	390.00	389.22	411277	1600.78	17216	210486	51.18
AARTIPP	E1	25-Aug-2023	293.00	292.95	295.00	290.70	295.00	293.30	292.80	24	0.07	14	22	91.67
AARTISURF	EQ	25-Aug-2023	603.00	600.00	604.45	592.20	594.70	598.55	599.11	7704	46.16	1190	4935	64.06
AARTISURF	P1	25-Aug-2023	196.00	196.00	199.95	196.00	196.00	196.00	197.65	24	0.05	5	24	100.00
AARVEEDEN	EQ	25-Aug-2023	23.75	23.75	24.15	23.45	23.70	23.75	23.81	31917	7.60	348	12272	38.45
AARVI	EQ	25-Aug-2023	126.45	126.30	127.50	125.00	125.75	126.20	126.16	17205	21.71	590	12064	70.12
AATMAJ	SM	25-Aug-2023	53.80	54.00	55.65	53.50	55.45	55.20	54.82	146000	80.04	73	116000	79.45
AAVAS	EQ	25-Aug-2023	1583.00	1580.05	1609.00	1573.35	1589.00	1591.25	1592.82	96657	1539.57	16625	63063	65.24
ABAN	EQ	25-Aug-2023	44.70	44.70	46.50	43.60	43.90	43.75	44.78	454323	203.43	4597	228333	50.26
ABB	EQ	25-Aug-2023	4336.95	4339.95	4345.00	4220.20	4253.15	4244.50	4266.65	220479	9407.07	26449	115578	52.42
ABBOTINDIA	EQ	25-Aug-2023	23164.65	23096.00	23267.95	23028.10	23158.00	23221.00	23152.22	8733	2021.88	3570	4080	46.72
ABCAPITAL	EQ	25-Aug-2023	184.00	183.00	183.85	179.05	179.75	179.75	181.13	2578983	4671.28	23499	1123642	43.57
ABCOTS	SM	25-Aug-2023	93.80	98.45	98.45	89.15	89.15	91.30	96.04	380000	364.94	78	232000	61.05
ABFRL	EQ	25-Aug-2023	219.50	218.00	218.85	213.00	213.20	213.55	215.06	2058087	4426.07	14426	794127	38.59
ABMINTLLTD	BE	25-Aug-2023	35.55	37.30	37.30	37.30	37.30	37.30	37.30	389	0.15	5	-	-
ABSLAMC	EQ	25-Aug-2023	390.40	388.30	391.80	388.05	389.00	388.95	389.98	39139	152.64	2511	22451	57.36
ABSLBANETF	EQ	25-Aug-2023	44.83	45.25	45.25	44.41	44.56	44.54	44.63	9357	4.18	302	5892	62.97
ABSLLIQUID	EQ	25-Aug-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	1868	18.68	10	826	44.22
ABSLNN50ET	EQ	25-Aug-2023	45.89	47.97	47.97	45.25	45.25	45.30	45.61	13498	6.16	127	11195	82.94
ACC	EQ	25-Aug-2023	1990.35	1980.00	1980.00	1945.00	1960.05	1962.55	1960.25	563552	11047.02	48400	315728	56.02
ACCELYA	EQ	25-Aug-2023	1595.60	1593.60	1607.55	1520.00	1534.00	1527.55	1547.72	64574	999.42	9046	31483	48.75
ACCURACY	BE	25-Aug-2023	8.75	8.90	8.90	8.45	8.75	8.70	8.70	89322	7.77	424	-	-
ACE	EQ	25-Aug-2023	780.60	780.00	780.00	742.90	754.50	755.50	758.56	212005	1608.19	17552	111051	52.38
ACEINTEG	BE	25-Aug-2023	36.40	37.95	37.95	35.40	36.55	35.60	36.35	189	0.07	13	-	-
ACI	EQ	25-Aug-2023	581.90	583.00	598.00	582.95	592.30	593.85	593.68	233258	1384.81	16952	121598	52.13
ACL	BE	25-Aug-2023	105.90	107.80	107.80	102.40	105.90	105.45	104.81	10716	11.23	275	-	-
ADANIENSOL	EQ	25-Aug-2023	895.15	895.15	898.85	865.00	872.10	874.55	879.53	983333	8648.71	35611	507581	51.62
ADANIENT	EQ	25-Aug-2023	2539.55	2549.00	2549.00	2486.00	2490.00	2495.75	2511.47	2808721	70540.26	102176	541155	19.27
ADANIGREEN	EQ	25-Aug-2023	983.65	985.40	995.00	973.00	981.65	979.45	981.03	589826	5786.37	29483	220613	37.40
ADANIPORTS	EQ	25-Aug-2023	822.35	823.00	830.40	803.50	806.00	806.60	813.43	4442243	36134.67	83230	1579374	35.55
ADANIPOWER	EQ	25-Aug-2023	328.80	329.90	334.70	319.00	324.00	325.05	326.09	16028515	52267.52	146729	3770755	23.53
ADFFOODS	EQ	25-Aug-2023	1049.65	1071.00	1090.00	1046.80	1055.00	1057.85	1064.57	28259	300.84	4056	10480	37.09
ADL	BE	25-Aug-2023	75.85	78.85	78.85	72.50	76.85	72.50	74.07	997	0.74	20	-	-
ADORWELD	EQ	25-Aug-2023	1175.05	1175.05	1197.00	1170.95	1181.00	1181.10	1181.38	22849	269.93	3446	11608	50.80
ADROITINFO	BE	25-Aug-2023	21.25	20.60	21.60	20.60	21.10	21.10	21.10	19554	4.13	67	-	-
ADSL	EQ	25-Aug-2023	128.05	128.05	129.50	125.20	127.90	127.80	127.44	259048	330.13	3526	131400	50.72
ADVANIHOTR	EQ	25-Aug-2023	84.35	84.95	87.00	83.05	86.15	85.80	85.50	112227	95.95	1893	63277	56.38
ADVENZYMES	EQ	25-Aug-2023	327.65	328.90	332.00	320.00	320.55	321.15	327.79	268087	878.77	8611	171216	63.87
AEGISCHEM	EQ	25-Aug-2023	375.00	374.00	376.90	361.15	369.25	369.30	372.11	306030	1138.77	16857	201042	65.69
AETHER	EQ	25-Aug-2023	1053.60	1050.00	1057.35	1030.30	1052.75	1049.40	1045.05	87842	918.00	12912	39197	44.62
AFFLE	EQ	25-Aug-2023	1100.25	1100.25	1110.00	1076.00	1090.00	1090.65	1090.39	120288	1311.61	10531	59632	49.57
AGARIND	EQ	25-Aug-2023	887.45	894.90	915.55	874.90	893.00	893.15	896.81	77161	691.99	9543	28415	36.83
AGARWALFT	SM	25-Aug-2023	37.00	37.00	37.00	37.00	37.00	37.00	37.00	9000	3.33	3	9000	100.00
AGI	EQ	25-Aug-2023	720.15	723.00	725.80	700.00	717.00	713.40	712.17	87967	626.47	5750	45488	51.71
AGNI	SM	25-Aug-2023	28.90	29.55	29.55	27.45	27.90	27.55	27.93	100000	27.93	19	85000	85.00
AGRITECH	BE	25-Aug-2023	196.30	200.25	200.60	195.00	195.00	195.65	196.31	18698	36.71	191	-	-
AGROPHOS	EQ	25-Aug-2023	34.85	34.55	35.20	34.50	35.00	34.70	34.79	42478	14.78	391	24004	56.51
AGSTRA	EQ	25-Aug-2023	62.75	63.15	65.90	62.80	63.80	64.10	64.70	752632	486.99	6089	322070	42.79
AGUL	SM	25-Aug-2023	50.50	48.00	56.00	47.00	52.00	54.00	49.67	12000	5.96	5	10000	83.33
AHL	EQ	25-Aug-2023	273.85	276.00	279.75	266.55	269.75	270.40	273.08	175931	480.43	2321	127361	72.39
AHLADA	EQ	25-Aug-2023	106.80	107.90	108.50	105.40	108.25	107.75	107.14	16536	17.72	586	7808	47.22
AHLEAST	EQ	25-Aug-2023	127.05	130.00	130.15	124.55	126.00	126.25	127.02	30728	39.03	977	18905	61.52
AHLUCONT	EQ	25-Aug-2023	728.25	730.30	730.90	712.25	715.55	720.70	722.33	25859	186.79	4354	15056	58.22
AIAENG	EQ	25-Aug-2023	3649.60	3648.00	3703.35	3619.80	3650.00	3648.15	3651.53	118058	4310.92	13211	91830	77.78
AILIMITED	SM	25-Aug-2023	30.70	29.55	29.55	29.20	29.20	29.25	29.26	72000	21.07	12	60000	83.33
AIRAN	EQ	25-Aug-2023	22.00	22.40	22.70	21.70	22.20	22.20	22.12	607018	134.26	2137	394162	64.93
AIROLAM	BE	25-Aug-2023	122.25	122.25	127.00	117.00	121.00	121.05	122.30	11174	13.67	123	-	-
AIRTELPP	E1	25-Aug-2023	475.05	475.05	479.00	470.00	475.55	477.10	476.30	102607	488.72	1981	52792	51.45
AISL	SM	25-Aug-2023	54.55	57.25	57.25	57.25	57.25	57.25	57.25	1200	0.69	1	1200	100.00
AJANTPHARM	EQ	25-Aug-2023	1717.75	1725.00	1738.95	1680.25	1690.00	1694.65	1696.03	138289	2345.42	15818	74393	53.80
AJMERA	EQ	25-Aug-2023	351.35	351.30	354.00	333.65	343.00	342.45	344.22	85429	294.06	6227	40184	47.04
AJOONI	BE	25-Aug-2023	4.00	4.05	4.05	3.95	4.00	3.95	3.98	75784	3.02	260	-	-
AKASH	EQ	25-Aug-2023	26.40	26.75	27.00	26.40	27.00	26.90	26.72	16937	4.53	127	14495	85.58
AKG	BE	25-Aug-2023	25.40	25.90	25.95	24.95	25.10	25.15	25.35	72043	18.26	114	-	-
AKI	BE	25-Aug-2023	15.90	15.90	16.65	15.25	16.55	16.60	16.49	224428	37.01	616	-	-
AKSHAR	BE	25-Aug-2023	7.80	7.80	8.00	7.45	7.75	7.75	7.61	218446	16.62	159	-	-
AKSHARCHEM	EQ	25-Aug-2023	233.95	236.90	238.00	231.25	232.00	233.25	233.70	7239	16.92	432	4731	65.35
AKSHOPTFBR	EQ	25-Aug-2023	11.70	11.85	11.85	11.45	11.60	11.50	11.62	525080	61.02	1109	344930	65.69
AKZOINDIA	EQ	25-Aug-2023	2768.95	2780.00	2782.30	2752.60	2759.00	2764.65	2766.39	5603	155.00	1277	3441	61.41
ALANKIT	EQ	25-Aug-2023	10.45	10.70	10.70	10.50	10.55	10.55	10.57	194064	20.52	834	152539	78.60
ALBERTDAVD	EQ	25-Aug-2023	771.30	771.00	778.90	752.15	760.00	756.10	764.18	9490	72.52	1317	5093	53.67
ALEMBICLTD	EQ	25-Aug-2023	79.85	79.30	80.60	79.30	79.85	79.95	79.96	286213	228.84	2248	134324	46.93
ALICON	EQ	25-Aug-2023	836.95	842.40	849.90	827.10	841.50	846.25	838.59	13551	113.64	1733	7246	53.47
ALKALI	EQ	25-Aug-2023	107.60	107.60	108.25	106.10	107.50	107.45	107.39	14698	15.78	732	6954	47.31
ALKEM	EQ	25-Aug-2023	3715.05	3715.00	3729.45	3670.05	3680.10	3677.75	3697.05	135710	5017.27	8277	99331	73.19
ALKYLAMINE	EQ	25-Aug-2023	2313.40	2313.00	2338.00	2310.00	2317.75	2317.10	2321.76	17947	416.69	3937	8608	47.96
ALLCARGO	EQ	25-Aug-2023	273.15	274.80	274.80	269.15	271.75	271.95	271.39	226650	615.09	7377	118088	52.10
ALLETEC	SM	25-Aug-2023	121.75	118.50	121.05	118.50	120.20	120.80	120.02	22400	26.88	14	19200	85.71
ALLSEC	EQ	25-Aug-2023	621.45	618.00	626.45	601.20	607.00	604.75	612.29	73165	447.98	11854	23508	32.13
ALMONDZ	EQ	25-Aug-2023	94.00	94.00	95.00	91.00	91.05	91.65	92.53	33790	31.26	742	18987	56.19
ALOKINDS	EQ	25-Aug-2023	17.55	17.40	17.95	17.15	17.50	17.60	17.52	31900749	5587.85	20335	6872824	21.54
ALPA	EQ	25-Aug-2023	72.90	72.90	85.35	72.90	80.45	80.80	81.41	1897425	1544.70	14943	676799	35.67
ALPHAGEO	EQ	25-Aug-2023	294.15	297.00	297.00	288.00	290.00	290.60	292.50	6535	19.11	757	4079	62.42
ALPSINDUS	BE	25-Aug-2023	1.80	1.85	1.85	1.75	1.85	1.80	1.78	36727	0.65	66	-	-
AMARAJABAT	EQ	25-Aug-2023	625.05	629.00	630.25	618.75	623.55	624.20	625.42	561437	3511.32	22612	286225	50.98
AMBANIORG	SM	25-Aug-2023	141.00	147.45	148.00	147.45	148.00	148.00	147.82	6000	8.87	3	6000	100.00
AMBER	EQ	25-Aug-2023	2800.80	2825.05	2923.90	2759.35	2787.00	2785.95	2830.70	567445	16062.68	31489	173849	30.64
AMBICAAGAR	BE	25-Aug-2023	37.20	37.20	39.05	36.30	39.05	39.05	38.41	41021	15.76	131	-	-
AMBIKCO	EQ	25-Aug-2023	1490.70	1489.10	1495.30	1475.00	1492.00	1488.40	1484.44	13456	199.75	2683	7720	57.37
AMBUJACEM	EQ	25-Aug-2023	448.95	448.20	448.30	430.10	433.80	434.60	437.81	5518417	24160.26	67442	2470616	44.77
AMDIND	BE	25-Aug-2023	56.05	54.70	56.30	54.65	55.00	54.95	55.01	15974	8.79	152	-	-
AMEYA	SM	25-Aug-2023	57.75	57.00	57.00	55.00	56.40	56.35	55.98	48000	26.87	12	40000	83.33
AMIABLE	SM	25-Aug-2023	74.00	78.00	78.00	75.05	75.05	75.05	76.53	3200	2.45	2	3200	100.00
AMIORG	EQ	25-Aug-2023	1312.40	1313.00	1349.45	1304.25	1326.00	1329.30	1331.11	143274	1907.13	15469	48235	33.67
AMJLAND	EQ	25-Aug-2023	31.15	31.10	31.45	30.70	30.85	30.85	31.01	30072	9.33	265	24407	81.16
AMRUTANJAN	EQ	25-Aug-2023	613.95	612.20	615.95	610.00	613.00	612.05	613.23	17695	108.51	1870	9660	54.59
ANANDRATHI	EQ	25-Aug-2023	1428.30	1429.70	1448.05	1405.00	1415.00	1420.00	1421.33	45247	643.11	6425	16959	37.48
ANANTRAJ	EQ	25-Aug-2023	206.30	205.45	220.30	205.45	212.30	211.95	214.41	2968244	6364.24	31847	1359832	45.81
ANDHRAPAP	EQ	25-Aug-2023	453.50	455.75	464.95	449.90	452.00	451.85	456.55	313747	1432.43	13160	124417	39.66
ANDHRSUGAR	EQ	25-Aug-2023	108.35	107.90	108.60	106.10	107.25	107.35	107.37	158347	170.01	2874	84888	53.61
ANDREWYU	EQ	25-Aug-2023	27.05	26.95	28.40	26.65	27.70	27.70	27.71	1306365	361.99	4796	711937	54.50
ANGELONE	EQ	25-Aug-2023	1711.20	1719.00	1728.00	1671.05	1715.00	1714.60	1707.57	218488	3730.84	19006	65967	30.19
ANIKINDS	BE	25-Aug-2023	36.40	37.60	37.60	35.60	36.25	36.30	36.59	9742	3.56	72	-	-
ANLON	SM	25-Aug-2023	254.90	251.00	274.00	247.00	274.00	265.75	260.55	21600	56.28	15	14400	66.67
ANMOL	BE	25-Aug-2023	48.90	48.00	48.00	47.95	47.95	47.95	47.98	1100	0.53	46	-	-
ANNAPURNA	SM	25-Aug-2023	336.75	335.00	338.00	323.00	329.15	328.15	328.67	44000	144.61	44	33000	75.00
ANSALAPI	BE	25-Aug-2023	8.75	8.75	8.95	8.55	8.85	8.65	8.69	43027	3.74	111	-	-
ANTGRAPHIC	BE	25-Aug-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	149706	1.35	250	-	-
ANUP	EQ	25-Aug-2023	2217.00	2194.85	2221.90	2140.00	2187.15	2187.35	2182.26	23701	517.22	6958	9258	39.06
ANURAS	EQ	25-Aug-2023	1004.85	1001.00	1018.00	990.00	1012.10	1014.85	1002.82	214769	2153.75	11229	117175	54.56
APARINDS	EQ	25-Aug-2023	4896.15	4893.00	5049.00	4865.05	4995.00	5000.00	4984.38	153139	7633.03	24629	58405	38.14
APCL	EQ	25-Aug-2023	187.25	187.25	189.10	185.45	187.25	186.95	187.02	44153	82.58	925	37515	84.97
APCOTEXIND	EQ	25-Aug-2023	521.60	521.60	533.80	515.10	516.00	517.40	522.03	32845	171.46	3200	18760	57.12
APEX	EQ	25-Aug-2023	227.80	227.80	233.65	224.30	225.65	225.95	228.78	254066	581.26	9599	100825	39.68
APLAPOLLO	EQ	25-Aug-2023	1655.60	1667.95	1709.00	1633.35	1705.00	1694.70	1685.46	1061664	17893.96	58131	462703	43.58
APLLTD	EQ	25-Aug-2023	747.25	757.00	759.55	740.85	753.00	754.15	750.92	78745	591.31	7618	29869	37.93
APOLLO	EQ	25-Aug-2023	56.95	56.55	57.35	56.00	56.20	56.15	56.48	813385	459.36	3996	423990	52.13
APOLLOHOSP	EQ	25-Aug-2023	4919.95	4900.00	4913.10	4846.00	4859.00	4865.50	4871.75	249504	12155.20	24127	93220	37.36
APOLLOPIPE	EQ	25-Aug-2023	691.90	698.00	702.00	688.00	702.00	700.30	695.71	30917	215.09	3122	17257	55.82
APOLLOTYRE	EQ	25-Aug-2023	395.60	395.40	398.00	388.00	388.10	389.15	392.79	2270218	8917.17	35241	951554	41.91
APOLSINHOT	BE	25-Aug-2023	1568.95	1568.95	1610.00	1568.95	1609.00	1599.90	1599.35	6765	108.20	233	-	-
APTECHT	EQ	25-Aug-2023	314.10	314.00	316.40	311.50	312.95	312.85	313.70	167594	525.74	5671	84707	50.54
APTUS	EQ	25-Aug-2023	267.65	267.60	272.50	265.90	270.35	269.45	270.00	325477	878.79	16675	183322	56.32
ARCHIDPLY	BE	25-Aug-2023	68.00	68.50	69.30	68.00	68.50	68.65	68.40	12824	8.77	70	-	-
ARCHIES	BE	25-Aug-2023	25.60	25.70	26.00	25.50	25.90	25.85	25.72	11552	2.97	93	-	-
ARENTERP	BE	25-Aug-2023	33.35	33.35	33.35	31.80	33.35	33.35	32.32	770	0.25	18	-	-
ARHAM	SM	25-Aug-2023	123.00	124.85	124.90	123.00	123.00	123.00	123.89	24000	29.73	8	18000	75.00
ARIES	EQ	25-Aug-2023	188.60	190.80	198.40	186.75	191.00	191.75	193.04	612488	1182.34	14461	204291	33.35
ARIHANTACA	SM	25-Aug-2023	150.75	154.00	154.00	149.00	149.00	149.00	151.15	8000	12.09	5	8000	100.00
ARIHANTCAP	EQ	25-Aug-2023	56.50	57.40	57.40	53.55	54.35	54.65	55.15	242347	133.65	1404	121761	50.24
ARIHANTSUP	EQ	25-Aug-2023	170.05	170.05	172.00	169.00	171.60	170.65	170.24	156434	266.32	2288	26019	16.63
ARISTO	SM	25-Aug-2023	76.65	77.00	77.25	76.75	76.75	76.75	76.94	6400	4.92	4	6400	100.00
ARMANFIN	EQ	25-Aug-2023	2322.95	2322.95	2351.90	2246.00	2285.15	2295.65	2291.14	10696	245.06	3420	4803	44.90
AROGRANITE	EQ	25-Aug-2023	48.40	48.80	49.00	47.75	48.05	48.15	48.29	21539	10.40	332	15453	71.74
ARROWGREEN	BE	25-Aug-2023	310.30	303.40	314.80	301.60	310.00	311.10	307.94	8706	26.81	218	-	-
ARSHIYA	BE	25-Aug-2023	3.85	3.90	3.90	3.90	3.90	3.90	3.90	66419	2.59	48	-	-
ARSSINFRA	BE	25-Aug-2023	19.55	19.55	19.90	18.70	19.20	19.05	19.19	3275	0.63	40	-	-
ARTEMISMED	EQ	25-Aug-2023	125.20	125.75	125.75	121.75	123.60	123.30	123.61	70603	87.27	1195	44160	62.55
ARTNIRMAN	BE	25-Aug-2023	51.90	51.50	51.50	50.05	51.00	51.05	51.17	451	0.23	12	-	-
ARVEE	BE	25-Aug-2023	111.00	111.00	111.00	105.50	105.50	105.50	106.69	237	0.25	13	-	-
ARVIND	EQ	25-Aug-2023	172.05	170.50	171.90	164.95	166.85	165.90	167.48	1293622	2166.56	14132	500311	38.68
ARVINDFASN	EQ	25-Aug-2023	300.55	300.90	306.05	297.85	305.70	304.85	303.60	226809	688.59	8300	122776	54.13
ARVSMART	EQ	25-Aug-2023	352.80	352.80	357.25	342.55	344.00	345.65	348.41	33498	116.71	1703	21623	64.55
ASAHIINDIA	EQ	25-Aug-2023	510.60	509.90	566.00	509.85	558.30	558.70	547.64	1373745	7523.13	40288	249906	18.19
ASAHISONG	EQ	25-Aug-2023	231.75	233.10	255.00	231.95	241.85	242.10	242.57	47339	114.83	2379	22901	48.38
ASAL	EQ	25-Aug-2023	395.40	393.10	399.50	385.25	386.15	388.85	391.47	44291	173.38	2956	14729	33.26
ASALCBR	EQ	25-Aug-2023	435.60	435.60	440.65	430.00	433.15	431.65	434.82	38465	167.25	4872	15870	41.26
ASHAPURMIN	EQ	25-Aug-2023	229.05	228.20	231.90	222.65	225.00	225.50	227.04	294016	667.54	8036	131110	44.59
ASHIANA	EQ	25-Aug-2023	209.80	209.00	213.95	207.65	209.00	209.40	210.23	113993	239.65	6939	66021	57.92
ASHIMASYN	EQ	25-Aug-2023	13.35	13.75	13.90	13.15	13.30	13.50	13.54	354025	47.94	609	285233	80.57
ASHOKA	EQ	25-Aug-2023	102.20	101.50	103.45	98.50	99.25	99.25	100.74	1851178	1864.90	12265	975919	52.72
ASHOKAMET	BE	25-Aug-2023	19.15	19.40	19.40	18.55	19.10	19.00	19.05	9052	1.72	87	-	-
ASHOKLEY	EQ	25-Aug-2023	185.85	185.85	187.50	184.65	185.85	185.95	186.15	13286843	24733.53	48903	7581463	57.06
ASIANENE	BE	25-Aug-2023	144.35	148.50	148.50	141.15	143.50	143.80	144.90	33732	48.88	241	-	-
ASIANHOTNR	BE	25-Aug-2023	147.60	147.60	154.95	147.60	154.95	154.95	152.06	91629	139.33	40	-	-
ASIANPAINT	EQ	25-Aug-2023	3225.60	3224.90	3265.00	3216.20	3255.85	3259.30	3245.82	1363431	44254.46	99869	763108	55.97
ASIANTILES	EQ	25-Aug-2023	53.75	53.30	56.25	53.05	55.20	55.35	54.88	2147733	1178.58	6976	922679	42.96
ASLIND	SM	25-Aug-2023	19.00	19.00	19.00	19.00	19.00	19.00	19.00	4000	0.76	1	4000	100.00
ASMS	BZ	25-Aug-2023	11.10	11.30	11.30	10.90	11.05	11.25	11.18	57804	6.46	160	-	-
ASPINWALL	EQ	25-Aug-2023	234.50	230.80	235.90	228.20	229.00	229.95	230.95	5334	12.32	245	3261	61.14
ASTEC	EQ	25-Aug-2023	1323.20	1335.75	1335.75	1290.05	1310.00	1306.70	1309.34	18636	244.01	2664	12570	67.45
ASTERDM	EQ	25-Aug-2023	320.20	319.95	325.50	318.10	320.10	320.25	323.41	1030954	3334.20	13850	724810	70.30
ASTRAL	EQ	25-Aug-2023	1993.35	1990.00	2017.60	1963.65	1970.00	1984.15	1991.29	1196631	23828.38	47828	635755	53.13
ASTRAMICRO	EQ	25-Aug-2023	369.20	388.00	398.40	375.10	377.25	377.15	386.58	4909834	18980.42	72628	1091601	22.23
ASTRAZEN	EQ	25-Aug-2023	4147.05	4135.30	4175.00	4106.30	4125.00	4160.15	4143.33	7093	293.89	1871	2958	41.70
ASTRON	EQ	25-Aug-2023	30.00	30.80	30.80	28.50	28.95	28.85	29.36	140267	41.19	1247	80117	57.12
ATALREAL	EQ	25-Aug-2023	135.10	133.00	139.80	132.45	138.30	138.25	135.46	113870	154.25	1178	26639	23.39
ATAM	EQ	25-Aug-2023	204.15	200.00	211.40	196.15	198.00	198.00	201.79	12178	24.57	890	7086	58.19
ATFL	EQ	25-Aug-2023	821.00	825.10	829.05	816.70	829.00	825.65	823.61	1805	14.87	310	904	50.08
ATGL	EQ	25-Aug-2023	661.90	665.00	665.80	650.00	654.55	653.75	655.79	554511	3636.43	18944	270489	48.78
ATL	EQ	25-Aug-2023	36.30	36.55	41.60	36.55	36.85	37.20	38.59	1922876	742.08	10844	1223890	63.65
ATLANTA	BE	25-Aug-2023	13.85	14.10	14.10	13.50	13.85	13.65	13.66	28295	3.87	105	-	-
ATUL	EQ	25-Aug-2023	6892.20	6879.00	6950.00	6823.15	6939.00	6929.50	6902.89	44429	3066.88	5607	27330	61.51
ATULAUTO	EQ	25-Aug-2023	444.25	441.50	474.30	435.10	459.05	460.80	456.96	3444735	15741.07	64083	871827	25.31
AUBANK	EQ	25-Aug-2023	745.80	743.85	752.00	735.25	735.65	737.55	743.06	889001	6605.80	30659	340335	38.28
AURDIS	SM	25-Aug-2023	218.00	228.90	228.90	228.00	228.90	228.90	228.84	31000	70.94	29	27000	87.10
AURIONPRO	EQ	25-Aug-2023	981.35	996.65	1030.40	977.10	1030.40	1023.50	1001.58	16484	165.10	1125	10829	65.69
AUROIMPEX	SM	25-Aug-2023	73.10	73.00	73.00	71.00	71.75	71.35	71.87	32000	23.00	18	27200	85.00
AUROPHARMA	EQ	25-Aug-2023	833.65	836.00	841.00	824.95	825.85	828.50	832.44	1481896	12335.96	41536	819098	55.27
AURUM	EQ	25-Aug-2023	135.60	135.90	136.50	133.00	134.60	133.75	134.46	55384	74.47	1886	26207	47.32
AURUMPP	E1	25-Aug-2023	74.80	74.85	74.85	72.30	73.40	73.40	72.95	3704	2.70	187	3622	97.79
AUSOMENT	EQ	25-Aug-2023	77.50	77.50	78.05	74.50	74.90	75.20	76.15	18461	14.06	550	12142	65.77
AUTOAXLES	EQ	25-Aug-2023	2156.85	2140.00	2175.00	2140.00	2160.00	2162.80	2161.44	8037	173.71	1934	4893	60.88
AUTOBEES	EQ	25-Aug-2023	157.28	158.40	158.40	155.71	157.19	156.33	156.62	33165	51.94	872	23683	71.41
AUTOIND	EQ	25-Aug-2023	99.30	99.40	106.50	98.00	102.20	102.55	103.37	616884	637.66	6715	245089	39.73
AVADHSUGAR	EQ	25-Aug-2023	536.75	535.00	536.85	523.55	525.00	526.35	530.16	56932	301.83	4443	33571	58.97
AVALON	EQ	25-Aug-2023	482.75	481.40	489.35	478.00	481.00	481.10	482.87	280855	1356.17	19442	134959	48.05
AVANTIFEED	EQ	25-Aug-2023	424.85	424.60	430.30	415.60	425.00	425.80	423.89	404518	1714.72	13126	213640	52.81
AVG	EQ	25-Aug-2023	260.40	263.20	264.80	259.05	261.00	261.50	260.87	15340	40.02	480	1780	11.60
AVONMORE	BE	25-Aug-2023	79.45	79.45	81.35	75.65	75.65	76.75	77.18	17490	13.50	187	-	-
AVROIND	EQ	25-Aug-2023	109.20	110.25	111.75	108.10	108.15	108.55	110.17	40143	44.23	673	6120	15.25
AVTNPL	EQ	25-Aug-2023	78.55	78.20	79.65	77.95	79.00	78.80	78.74	89658	70.60	1878	47760	53.27
AWHCL	EQ	25-Aug-2023	335.35	333.50	346.50	330.55	333.90	334.20	338.09	128182	433.37	6177	52891	41.26
AWL	EQ	25-Aug-2023	375.60	377.00	378.75	373.00	373.25	373.55	374.66	1039562	3894.78	19642	546843	52.60
AXISBANK	EQ	25-Aug-2023	981.35	974.00	988.20	970.80	982.00	983.10	980.51	6228241	61068.75	164949	2321061	37.27
AXISBNKETF	EQ	25-Aug-2023	452.93	452.31	452.31	447.47	449.64	449.19	449.69	397	1.79	47	236	59.45
AXISBPSETF	EQ	25-Aug-2023	11.12	11.13	11.13	11.10	11.11	11.12	11.13	3986	0.44	258	3567	89.49
AXISCADES	BE	25-Aug-2023	542.45	555.95	555.95	528.00	533.00	536.45	541.24	21052	113.94	432	-	-
AXISCETF	EQ	25-Aug-2023	84.67	84.00	84.50	83.68	83.69	83.91	83.89	1419	1.19	36	973	68.57
AXISGOLD	EQ	25-Aug-2023	50.28	50.27	50.27	50.02	50.22	50.17	50.13	47400	23.76	1361	33131	69.90
AXISHCETF	EQ	25-Aug-2023	96.89	96.99	96.99	94.00	94.00	95.52	95.74	5187	4.97	138	2957	57.01
AXISILVER	EQ	25-Aug-2023	74.80	74.32	75.13	74.32	75.12	75.01	74.77	10303	7.70	115	8006	77.71
AXISNIFTY	EQ	25-Aug-2023	208.03	207.43	207.99	206.44	207.00	206.83	207.10	4780	9.90	198	3641	76.17
AXISTECETF	EQ	25-Aug-2023	324.58	331.07	331.07	320.01	323.00	322.92	321.87	1342	4.32	71	894	66.62
AXITA	BE	25-Aug-2023	26.40	26.85	26.85	26.00	26.30	26.30	26.32	181497	47.77	1009	-	-
AXSENSEX	EQ	25-Aug-2023	65.71	68.68	68.68	64.83	65.34	65.34	65.00	6503	4.23	64	5469	84.10
AYMSYNTEX	EQ	25-Aug-2023	68.60	69.80	69.90	67.05	67.30	67.50	68.01	13649	9.28	288	8429	61.76
BAGFILMS	BE	25-Aug-2023	5.55	5.55	5.65	5.30	5.45	5.40	5.41	160867	8.71	316	-	-
BAHETI	SM	25-Aug-2023	155.50	160.00	160.00	139.95	139.95	140.55	143.79	111000	159.60	71	79500	71.62
BAIDFIN	EQ	25-Aug-2023	39.20	39.55	39.55	38.75	38.85	38.90	39.00	394612	153.88	745	140050	35.49
BAJAJ-AUTO	EQ	25-Aug-2023	4630.15	4624.00	4646.90	4569.75	4600.00	4584.05	4595.42	293384	13482.22	23597	191913	65.41
BAJAJCON	EQ	25-Aug-2023	253.80	253.75	254.40	247.85	251.50	251.65	251.34	455891	1145.83	12523	202811	44.49
BAJAJELEC	EQ	25-Aug-2023	1122.05	1127.00	1135.00	1115.00	1131.00	1130.40	1127.34	35080	395.47	4540	13481	38.43
BAJAJFINSV	EQ	25-Aug-2023	1468.60	1468.60	1509.50	1465.65	1504.00	1503.90	1493.22	3624097	54115.84	97534	1334695	36.83
BAJAJHCARE	EQ	25-Aug-2023	309.45	309.45	313.25	305.80	308.00	308.25	309.00	130197	402.30	5294	84582	64.96
BAJAJHIND	EQ	25-Aug-2023	25.00	24.90	24.90	23.30	23.55	23.55	23.96	46257430	11085.47	39340	17011357	36.78
BAJAJHLDNG	EQ	25-Aug-2023	7152.20	7152.20	7238.40	7095.80	7210.95	7223.10	7206.05	24383	1757.05	5975	7810	32.03
BAJFINANCE	EQ	25-Aug-2023	7137.45	7115.00	7278.10	7101.00	7185.15	7211.50	7209.35	1303276	93957.71	111882	548154	42.06
BALAJITELE	EQ	25-Aug-2023	64.10	63.85	69.60	61.10	69.00	68.85	66.67	1155149	770.19	7774	655323	56.73
BALAMINES	EQ	25-Aug-2023	2116.00	2125.00	2139.00	2095.00	2129.00	2127.30	2121.79	39690	842.14	5575	19971	50.32
BALAXI	EQ	25-Aug-2023	456.70	467.55	467.55	457.80	461.00	460.70	463.50	3044	14.11	261	1543	50.69
BALKRISHNA	EQ	25-Aug-2023	29.10	29.40	29.80	28.45	28.75	28.65	28.88	29061	8.39	445	11926	41.04
BALKRISIND	EQ	25-Aug-2023	2382.15	2378.00	2387.70	2343.50	2375.00	2375.55	2373.31	85596	2031.46	9052	27887	32.58
BALMLAWRIE	EQ	25-Aug-2023	150.15	150.15	152.75	148.70	149.00	149.55	150.38	813228	1222.90	8003	343288	42.21
BALPHARMA	EQ	25-Aug-2023	94.10	94.10	96.75	93.00	93.30	93.90	95.40	47644	45.45	696	32883	69.02
BALRAMCHIN	EQ	25-Aug-2023	393.10	394.00	394.00	382.20	383.50	383.90	387.34	1301217	5040.14	19619	804024	61.79
BANARBEADS	EQ	25-Aug-2023	84.05	84.55	85.85	84.00	84.40	85.25	84.69	9171	7.77	101	7892	86.05
BANARISUG	EQ	25-Aug-2023	2808.25	2781.05	2833.90	2727.50	2730.00	2750.60	2773.31	854	23.68	298	516	60.42
BANCOINDIA	EQ	25-Aug-2023	511.80	511.80	523.85	505.55	515.00	512.50	515.46	169067	871.47	7312	81534	48.23
BANDHANBNK	EQ	25-Aug-2023	234.90	234.80	238.10	233.05	235.10	235.90	235.86	5646549	13317.79	40570	2015922	35.70
BANG	EQ	25-Aug-2023	48.00	48.10	48.20	44.65	45.60	45.70	45.87	51192	23.48	644	31781	62.08
BANKA	EQ	25-Aug-2023	68.70	68.60	70.50	68.05	69.65	69.95	69.14	13856	9.58	288	8191	59.12
BANKBARODA	EQ	25-Aug-2023	191.85	190.50	191.90	188.80	189.50	189.75	190.29	9756340	18564.88	53645	4053565	41.55
BANKBEES	EQ	25-Aug-2023	453.38	452.99	453.49	447.79	450.35	450.63	450.33	1083046	4877.26	8107	859765	79.38
BANKETF	EQ	25-Aug-2023	445.87	445.30	445.30	441.00	442.68	442.82	442.52	360	1.59	53	220	61.11
BANKINDIA	EQ	25-Aug-2023	87.45	86.90	87.85	85.35	86.00	86.15	86.50	8544973	7391.73	23171	2987418	34.96
BANSWRAS	EQ	25-Aug-2023	153.35	152.75	155.15	151.85	153.05	153.25	153.21	27164	41.62	1217	12880	47.42
BARBEQUE	EQ	25-Aug-2023	700.55	700.00	707.75	687.90	698.00	701.35	698.08	55188	385.26	3480	19410	35.17
BASF	EQ	25-Aug-2023	2507.55	2507.55	2526.85	2490.40	2491.50	2495.15	2502.66	6725	168.30	1481	3390	50.41
BASML	EQ	25-Aug-2023	48.25	48.30	49.20	46.70	49.00	48.90	48.14	201251	96.87	1665	102915	51.14
BATAINDIA	EQ	25-Aug-2023	1710.55	1710.00	1723.60	1695.05	1697.80	1702.40	1705.83	123403	2105.05	9192	34277	27.78
BAYERCROP	EQ	25-Aug-2023	4701.20	4724.00	4738.95	4659.95	4725.00	4716.10	4699.69	11841	556.49	2482	6572	55.50
BBETF0432	EQ	25-Aug-2023	1080.42	1080.41	1080.42	1079.00	1080.00	1080.00	1079.30	5155	55.64	23	5131	99.53
BBL	EQ	25-Aug-2023	3730.95	3747.00	3766.30	3704.25	3721.85	3716.75	3728.37	10105	376.75	2899	4966	49.14
BBOX	EQ	25-Aug-2023	204.05	204.60	207.20	202.35	203.55	203.85	204.19	95065	194.12	3743	44353	46.66
BBTC	EQ	25-Aug-2023	1025.05	1029.00	1029.10	987.00	990.00	992.20	1000.01	48324	483.24	3096	32423	67.10
BBTCL	EQ	25-Aug-2023	254.45	254.30	254.30	246.10	250.00	251.10	250.58	11553	28.95	1408	5592	48.40
BCG	EQ	25-Aug-2023	21.95	20.85	20.85	20.85	20.85	20.85	20.85	1779312	370.99	9458	1779312	100.00
BCLIND	EQ	25-Aug-2023	474.15	476.00	477.70	459.30	460.00	461.05	466.11	85487	398.46	5777	51716	60.50
BCONCEPTS	BE	25-Aug-2023	417.80	415.00	417.85	409.45	409.45	409.45	412.91	6281	25.93	75	-	-
BDL	EQ	25-Aug-2023	1152.00	1151.00	1161.70	1099.00	1100.05	1120.15	1135.40	210407	2388.96	11728	94225	44.78
BEARDSELL	BE	25-Aug-2023	27.20	27.45	27.70	27.45	27.70	27.70	27.61	10749	2.97	30	-	-
BECTORFOOD	EQ	25-Aug-2023	1076.50	1074.05	1082.05	1040.00	1048.00	1051.50	1052.26	86770	913.04	13077	39688	45.74
BEDMUTHA	EQ	25-Aug-2023	70.45	71.20	71.30	67.65	68.05	68.40	69.02	16604	11.46	265	8691	52.34
BEL	EQ	25-Aug-2023	134.40	137.25	137.95	133.05	133.20	133.40	135.26	33919926	45879.55	106119	17415671	51.34
BEML	EQ	25-Aug-2023	2188.65	2187.40	2187.40	2086.00	2101.00	2102.40	2123.36	346123	7349.45	24325	124737	36.04
BEPL	EQ	25-Aug-2023	87.25	87.25	87.85	86.25	86.75	86.75	86.91	209651	182.20	2964	104809	49.99
BERGEPAINT	EQ	25-Aug-2023	713.35	714.95	714.95	700.00	701.35	704.35	706.42	641540	4531.97	17852	403479	62.89
BETA	SM	25-Aug-2023	944.00	985.00	985.00	960.00	981.00	976.00	971.82	4600	44.70	23	3600	78.26
BEWLTD	SM	25-Aug-2023	1400.00	1415.00	1415.00	1371.50	1409.00	1409.00	1395.55	2000	27.91	8	1500	75.00
BFINVEST	EQ	25-Aug-2023	464.70	465.20	474.70	451.70	460.10	461.45	463.41	96228	445.93	7462	32128	33.39
BFUTILITIE	EQ	25-Aug-2023	629.55	623.00	627.00	586.55	586.80	592.35	604.93	319338	1931.77	10312	160029	50.11
BGRENERGY	EQ	25-Aug-2023	65.45	65.15	66.10	63.55	63.90	63.75	64.58	288768	186.48	2500	130539	45.21
BHAGCHEM	EQ	25-Aug-2023	1211.50	1195.20	1229.05	1190.45	1197.00	1197.85	1197.16	13023	155.91	485	11587	88.97
BHAGERIA	EQ	25-Aug-2023	161.00	162.50	164.90	157.35	158.25	158.60	161.74	64971	105.08	3040	40547	62.41
BHAGYANGR	EQ	25-Aug-2023	67.85	68.80	68.80	65.50	65.60	66.15	66.76	83950	56.04	1548	45403	54.08
BHANDARI	EQ	25-Aug-2023	6.55	6.60	7.25	6.60	7.15	7.10	6.91	3611791	249.70	5362	1937173	53.63
BHARATFORG	EQ	25-Aug-2023	1041.35	1042.00	1048.00	1020.00	1021.00	1022.70	1033.02	1421983	14689.38	48181	793696	55.82
BHARATGEAR	EQ	25-Aug-2023	122.75	122.95	123.50	121.35	123.10	122.70	122.50	46962	57.53	796	26358	56.13
BHARATRAS	EQ	25-Aug-2023	9116.60	9144.25	9248.95	8990.05	9001.00	9073.05	9125.53	823	75.10	454	276	33.54
BHARATWIRE	EQ	25-Aug-2023	205.90	205.90	208.00	199.75	202.90	202.45	202.95	344453	699.07	7973	161600	46.91
BHARTIARTL	EQ	25-Aug-2023	869.45	869.45	875.95	861.10	873.10	873.50	869.73	3124339	27173.22	157962	1664712	53.28
BHEL	EQ	25-Aug-2023	107.65	107.65	109.20	105.00	105.15	105.25	106.61	26019715	27738.75	82345	7101407	27.29
BIGBLOC	EQ	25-Aug-2023	145.35	145.00	146.70	143.15	144.00	143.75	144.92	57911	83.92	1800	34788	60.07
BIKAJI	EQ	25-Aug-2023	478.45	477.00	482.95	473.05	475.00	475.30	477.70	140042	668.98	10705	77311	55.21
BIL	BE	25-Aug-2023	201.70	200.95	201.00	194.70	196.00	195.80	195.50	1624	3.17	35	-	-
BINANIIND	BE	25-Aug-2023	14.15	14.15	14.15	13.90	13.90	13.90	13.90	4254	0.59	25	-	-
BIOCON	EQ	25-Aug-2023	260.50	259.80	260.50	254.10	255.20	255.40	257.08	1994407	5127.13	28567	1004453	50.36
BIOFILCHEM	EQ	25-Aug-2023	47.35	48.60	49.00	46.85	47.60	47.50	47.96	69575	33.37	782	43598	62.66
BIRET	RR	25-Aug-2023	248.62	248.00	248.49	247.26	247.70	247.81	247.98	323494	802.19	4664	315628	97.57
BIRLACABLE	EQ	25-Aug-2023	297.45	297.80	315.00	296.40	308.50	307.55	306.80	609487	1869.91	12047	229833	37.71
BIRLACORPN	EQ	25-Aug-2023	1141.15	1140.05	1155.00	1126.80	1137.20	1135.25	1138.81	60165	685.16	9771	36775	61.12
BIRLAMONEY	EQ	25-Aug-2023	66.55	66.55	67.50	63.90	65.20	65.40	65.85	219182	144.33	3364	113007	51.56
BIRLATYRE	BE	25-Aug-2023	5.40	5.65	5.65	5.65	5.65	5.65	5.65	135882	7.68	146	-	-
BKMINDST	BZ	25-Aug-2023	0.75	0.70	0.75	0.70	0.70	0.70	0.70	157240	1.10	75	-	-
BLAL	EQ	25-Aug-2023	185.60	186.00	188.20	172.95	177.55	178.00	178.84	362005	647.40	8536	180035	49.73
BLBLIMITED	EQ	25-Aug-2023	20.80	21.00	21.00	19.70	20.25	20.10	20.27	60903	12.35	437	43375	71.22
BLISSGVS	EQ	25-Aug-2023	96.35	98.35	99.40	94.65	96.05	96.00	97.16	633093	615.13	6526	214931	33.95
BLKASHYAP	EQ	25-Aug-2023	51.25	51.40	52.70	50.70	51.45	51.50	51.87	881091	457.02	3874	467143	53.02
BLS	EQ	25-Aug-2023	280.15	276.00	284.35	276.00	279.45	280.15	280.26	2101772	5890.32	47816	461201	21.94
BLUECHIP	BE	25-Aug-2023	2.15	2.20	2.20	2.20	2.20	2.20	2.20	138853	3.05	29	-	-
BLUECOAST	BE	25-Aug-2023	5.60	5.80	5.80	5.80	5.80	5.80	5.80	100	0.01	1	-	-
BLUEDART	EQ	25-Aug-2023	6478.45	6478.70	6509.95	6380.40	6399.00	6394.50	6449.02	20703	1335.14	2906	15640	75.54
BLUESTARCO	EQ	25-Aug-2023	729.45	729.45	730.50	701.70	709.00	704.70	709.07	300510	2130.83	22921	183404	61.03
BMETRICS	SM	25-Aug-2023	181.25	181.25	181.25	174.10	174.10	175.75	176.51	11600	20.48	28	9600	82.76
BODALCHEM	EQ	25-Aug-2023	73.45	73.35	73.85	72.00	72.60	72.60	72.91	178019	129.79	2233	72854	40.92
BOHRAIND	BE	25-Aug-2023	47.20	46.25	46.25	46.25	46.25	46.25	46.25	1167	0.54	19	-	-
BOMDYEING	EQ	25-Aug-2023	139.30	139.00	139.25	131.80	134.50	135.25	135.31	2998490	4057.39	17595	957302	31.93
BOROLTD	EQ	25-Aug-2023	429.75	430.75	437.00	422.20	422.50	424.75	428.73	105441	452.05	6778	52553	49.84
BORORENEW	EQ	25-Aug-2023	446.90	449.75	451.35	438.00	441.85	441.70	445.05	323222	1438.49	13503	114421	35.40
BOSCHLTD	EQ	25-Aug-2023	18363.95	18339.90	18505.85	18219.55	18299.00	18279.35	18385.34	28473	5234.86	6421	16732	58.76
BPCL	EQ	25-Aug-2023	351.25	351.30	354.15	349.00	349.25	350.25	351.96	2556881	8999.12	45399	1083126	42.36
BPL	EQ	25-Aug-2023	64.90	64.75	66.50	64.40	65.00	64.85	65.30	89237	58.27	1103	38262	42.88
BRIGADE	EQ	25-Aug-2023	584.00	583.00	589.55	576.45	586.70	587.40	584.40	188691	1102.71	12397	134066	71.05
BRIGHT	SM	25-Aug-2023	4.80	4.85	4.85	4.75	4.80	4.80	4.79	78000	3.74	25	57000	73.08
BRITANNIA	EQ	25-Aug-2023	4542.80	4544.60	4560.05	4506.20	4525.00	4525.80	4524.68	333873	15106.70	24339	230366	69.00
BRITANNIA	N3	25-Aug-2023	28.80	28.65	28.68	28.51	28.63	28.63	28.62	36365	10.41	77	36365	100.00
BRNL	EQ	25-Aug-2023	33.15	33.25	33.50	31.90	32.25	32.20	32.54	121861	39.66	978	74047	60.76
BROOKS	BE	25-Aug-2023	97.95	96.15	97.00	96.00	96.00	96.00	96.51	10387	10.02	43	-	-
BSE	EQ	25-Aug-2023	904.35	895.00	909.00	885.60	903.00	903.30	899.37	1033870	9298.30	26068	357775	34.61
BSHSL	BE	25-Aug-2023	254.00	254.00	261.60	241.30	247.00	245.70	248.49	20135	50.03	666	-	-
BSL	BE	25-Aug-2023	165.80	166.00	169.00	164.00	166.00	166.80	166.75	4974	8.29	48	-	-
BSLGOLDETF	EQ	25-Aug-2023	52.96	53.18	53.18	52.71	52.90	52.89	52.85	8638	4.57	172	4280	49.55
BSLNIFTY	EQ	25-Aug-2023	21.98	21.75	22.65	21.30	21.86	21.86	21.91	144200	31.59	2234	63140	43.79
BSLSENETFG	EQ	25-Aug-2023	63.70	64.35	65.04	63.30	63.32	63.53	63.96	3059	1.96	83	1722	56.29
BSOFT	EQ	25-Aug-2023	474.90	478.00	487.65	476.85	482.00	484.55	483.13	3630212	17538.58	51090	596917	16.44
BTML	BE	25-Aug-2023	143.90	138.00	148.00	138.00	148.00	142.90	141.68	3529	5.00	36	-	-
BURNPUR	EQ	25-Aug-2023	4.85	4.85	4.90	4.80	4.80	4.85	4.84	94141	4.56	345	47004	49.93
BUTTERFLY	EQ	25-Aug-2023	1253.90	1244.00	1250.00	1210.00	1210.00	1219.45	1229.13	8592	105.61	1282	4003	46.59
BVCL	BE	25-Aug-2023	38.20	38.20	38.20	37.40	37.80	37.55	37.75	4860	1.83	41	-	-
BYKE	EQ	25-Aug-2023	35.90	35.65	36.00	35.55	35.55	35.70	35.76	28153	10.07	460	22068	78.39
CADSYS	SM	25-Aug-2023	139.70	144.00	146.65	132.75	132.75	132.75	139.22	88000	122.52	35	64000	72.73
CALSOFT	EQ	25-Aug-2023	14.15	14.15	14.60	13.80	13.90	14.00	14.10	21693	3.06	173	17749	81.82
CAMLINFINE	EQ	25-Aug-2023	152.15	152.00	154.25	151.60	153.20	153.55	152.67	260466	397.65	5454	159503	61.24
CAMPUS	EQ	25-Aug-2023	294.55	295.00	306.50	294.60	305.20	305.05	303.15	2168818	6574.68	31027	1006365	46.40
CAMS	EQ	25-Aug-2023	2437.50	2433.10	2458.95	2402.75	2415.00	2414.60	2419.70	185038	4477.36	10280	152159	82.23
CANBK	EQ	25-Aug-2023	331.80	330.50	332.35	325.00	325.50	325.60	327.34	6112706	20009.45	59797	2587889	42.34
CANFINHOME	EQ	25-Aug-2023	748.05	747.70	754.75	734.40	738.00	738.90	742.33	643105	4773.97	19048	183824	28.58
CANTABIL	EQ	25-Aug-2023	1010.05	1009.00	1030.00	1000.50	1006.00	1015.90	1010.31	11405	115.23	1128	3036	26.62
CAPACITE	EQ	25-Aug-2023	202.15	200.50	206.75	195.80	199.35	197.70	200.99	1221050	2454.22	20754	660826	54.12
CAPLIPOINT	EQ	25-Aug-2023	1023.05	1023.05	1034.05	1007.15	1024.00	1025.65	1022.00	72057	736.42	7753	27507	38.17
CAPTRUST	EQ	25-Aug-2023	98.20	99.65	99.85	93.35	93.65	94.85	95.58	30557	29.21	711	17686	57.88
CARBORUNIV	EQ	25-Aug-2023	1139.75	1130.00	1143.90	1123.15	1130.00	1135.00	1133.97	66633	755.60	9862	33640	50.49
CAREERP	BE	25-Aug-2023	207.50	212.95	212.95	202.00	205.00	202.65	205.28	12567	25.80	131	-	-
CARERATING	EQ	25-Aug-2023	821.45	821.25	822.00	807.95	822.00	819.15	815.24	102099	832.36	9922	56676	55.51
CARTRADE	EQ	25-Aug-2023	512.65	512.00	523.40	510.00	514.70	514.55	517.43	184016	952.16	14186	95681	52.00
CARYSIL	EQ	25-Aug-2023	643.15	643.05	671.55	635.00	651.90	652.55	655.12	88585	580.34	7694	42128	47.56
CASTROLIND	EQ	25-Aug-2023	141.80	141.80	148.25	141.70	145.25	144.95	146.39	4445094	6507.03	31703	1192351	26.82
CCHHL	EQ	25-Aug-2023	9.70	9.75	9.90	9.25	9.50	9.40	9.53	257556	24.54	683	180926	70.25
CCL	EQ	25-Aug-2023	610.45	612.90	612.90	605.00	608.10	607.00	607.86	59637	362.51	5883	34847	58.43
CDSL	EQ	25-Aug-2023	1157.85	1154.65	1159.40	1137.70	1139.90	1139.25	1144.44	274666	3143.37	21972	141739	51.60
CEATLTD	EQ	25-Aug-2023	2376.20	2389.00	2390.75	2290.75	2304.00	2299.80	2334.03	178918	4176.00	15247	79273	44.31
CELEBRITY	EQ	25-Aug-2023	16.50	16.20	16.70	16.20	16.35	16.25	16.39	218508	35.81	945	154217	70.58
CELLPOINT	SM	25-Aug-2023	50.95	50.50	51.00	50.45	50.80	50.90	50.84	25200	12.81	21	24000	95.24
CENTENKA	EQ	25-Aug-2023	431.45	431.10	434.95	418.20	421.05	420.55	423.48	40618	172.01	2785	24514	60.35
CENTEXT	EQ	25-Aug-2023	10.80	10.70	10.95	10.55	10.65	10.60	10.76	169720	18.26	719	127215	74.96
CENTRALBK	EQ	25-Aug-2023	35.85	35.70	36.75	35.10	35.70	35.75	35.82	20538103	7356.32	24349	5506051	26.81
CENTRUM	EQ	25-Aug-2023	24.25	24.35	24.55	23.90	23.90	24.05	24.24	257577	62.42	1010	161896	62.85
CENTUM	EQ	25-Aug-2023	1766.95	1790.00	1829.45	1722.00	1733.00	1734.25	1771.41	112574	1994.14	14077	40120	35.64
CENTURYPLY	EQ	25-Aug-2023	635.05	638.25	668.00	634.50	666.00	663.30	654.93	267207	1750.02	14977	105037	39.31
CENTURYTEX	EQ	25-Aug-2023	984.20	984.20	1009.00	980.00	1004.10	1005.25	997.40	109325	1090.41	7387	47875	43.79
CERA	EQ	25-Aug-2023	8830.15	8822.00	9444.40	8760.25	9300.00	9337.55	9146.48	65854	6023.33	16987	17083	25.94
CEREBRAINT	BE	25-Aug-2023	4.70	4.60	4.65	4.60	4.65	4.65	4.60	91875	4.23	163	-	-
CESC	EQ	25-Aug-2023	82.10	82.00	83.10	80.55	81.00	81.20	81.59	3976865	3244.65	18194	1693649	42.59
CGCL	EQ	25-Aug-2023	789.80	786.25	799.90	786.25	792.80	790.40	795.64	152835	1216.01	5947	47412	31.02
CGPOWER	EQ	25-Aug-2023	414.75	414.45	421.40	412.45	417.00	417.95	417.35	1138594	4751.91	24981	626043	54.98
CHALET	EQ	25-Aug-2023	523.30	523.50	528.95	512.80	521.95	522.55	520.70	106687	555.51	7094	40051	37.54
CHAMBLFERT	EQ	25-Aug-2023	272.30	271.50	272.95	268.25	269.00	269.80	270.32	954714	2580.81	16382	428208	44.85
CHEMBOND	EQ	25-Aug-2023	387.80	387.75	393.40	385.45	389.20	390.20	389.53	31974	124.55	3784	10593	33.13
CHEMCON	EQ	25-Aug-2023	267.85	267.85	275.00	264.05	266.65	266.25	267.20	61730	164.94	4478	29218	47.33
CHEMFAB	EQ	25-Aug-2023	338.75	338.50	348.75	334.00	343.00	344.20	341.03	27558	93.98	2926	14123	51.25
CHEMPLASTS	EQ	25-Aug-2023	510.30	509.50	529.90	506.05	519.00	520.45	520.64	1000955	5211.32	30844	337988	33.77
CHENNPETRO	EQ	25-Aug-2023	374.60	376.50	388.50	375.00	384.80	383.60	383.64	1869479	7172.12	38083	777268	41.58
CHEVIOT	EQ	25-Aug-2023	1218.10	1223.75	1225.05	1195.75	1201.00	1208.50	1207.91	1816	21.94	258	1110	61.12
CHOICEIN	EQ	25-Aug-2023	365.20	365.00	366.85	363.50	365.75	365.05	365.13	594724	2171.54	5398	33975	5.71
CHOLAFIN	EQ	25-Aug-2023	1085.05	1085.90	1090.80	1063.75	1082.95	1082.20	1074.92	1337630	14378.49	113236	687454	51.39
CHOLAFIN	N2	25-Aug-2023	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	2	0.02	1	2	100.00
CHOLAFIN	N6	25-Aug-2023	997.00	997.00	999.00	997.00	999.00	999.00	998.67	60	0.60	2	60	100.00
CHOLAFIN	NA	25-Aug-2023	1001.50	1002.40	1002.40	1002.40	1002.40	1002.40	1002.40	60	0.60	3	60	100.00
CHOLAHLDNG	EQ	25-Aug-2023	911.25	912.80	943.20	896.15	934.95	929.95	917.71	137651	1263.23	11684	93409	67.86
CIEINDIA	EQ	25-Aug-2023	517.10	519.00	519.15	504.50	505.15	505.50	508.93	412132	2097.47	16875	248244	60.23
CIGNITITEC	EQ	25-Aug-2023	772.55	770.00	793.90	766.65	781.00	780.20	782.11	215347	1684.24	9316	106122	49.28
CINELINE	BE	25-Aug-2023	109.00	109.00	109.00	103.55	103.55	103.60	104.54	56389	58.95	331	-	-
CINEVISTA	EQ	25-Aug-2023	14.90	14.50	15.40	14.40	14.55	14.65	14.74	47768	7.04	515	30281	63.39
CIPLA	EQ	25-Aug-2023	1220.50	1217.95	1219.90	1205.00	1212.00	1209.40	1212.18	887533	10758.48	55547	477174	53.76
CLEAN	EQ	25-Aug-2023	1401.90	1401.90	1414.60	1384.10	1395.00	1395.90	1397.68	64744	904.92	8376	32385	50.02
CLEDUCATE	BO	25-Aug-2023	77.80	78.75	78.75	78.75	78.75	78.75	78.75	20	0.02	1	20	100.00
CLEDUCATE	EQ	25-Aug-2023	77.80	76.35	80.75	76.35	78.10	78.55	79.01	163558	129.23	1597	94408	57.72
CLOUD	SM	25-Aug-2023	158.90	159.00	160.00	147.60	152.00	152.30	152.61	467000	712.69	452	344000	73.66
CLSEL	EQ	25-Aug-2023	211.20	210.90	219.90	209.70	213.00	212.90	213.96	208121	445.30	8660	74364	35.73
CMNL	SM	25-Aug-2023	68.65	70.00	70.00	66.05	68.50	67.70	67.79	117000	79.32	39	90000	76.92
CMRSL	SM	25-Aug-2023	148.00	153.00	153.00	141.05	143.50	142.25	147.63	3200	4.72	4	2400	75.00
CMSINFO	EQ	25-Aug-2023	356.35	357.00	363.50	355.00	358.50	359.60	359.41	1065607	3829.92	27781	606744	56.94
COALINDIA	EQ	25-Aug-2023	229.25	229.00	230.10	227.50	227.75	227.70	228.39	3890957	8886.53	40983	2249154	57.80
COASTCORP	EQ	25-Aug-2023	284.30	283.70	290.00	276.95	284.15	284.95	285.06	35228	100.42	1866	20542	58.31
COCHINSHIP	EQ	25-Aug-2023	848.75	848.00	862.90	821.75	840.00	839.70	842.03	1920832	16174.04	45365	335162	17.45
COFFEEDAY	EQ	25-Aug-2023	43.20	42.80	43.10	41.50	41.95	41.95	42.17	1472188	620.84	6083	921293	62.58
COFORGE	EQ	25-Aug-2023	5390.85	5269.80	5393.95	5164.00	5257.70	5256.20	5279.96	1834899	96882.00	150934	407273	22.20
COLPAL	EQ	25-Aug-2023	1974.05	1975.00	2002.00	1965.00	1965.00	1972.40	1981.45	698079	13832.11	35912	417079	59.75
COMPINFO	EQ	25-Aug-2023	13.40	13.70	13.80	13.10	13.10	13.15	13.34	229447	30.61	858	143583	62.58
COMPUSOFT	EQ	25-Aug-2023	20.50	20.40	20.70	20.40	20.50	20.50	20.51	42406	8.70	399	34013	80.21
CONCOR	EQ	25-Aug-2023	665.10	664.00	664.50	654.00	663.70	663.30	661.19	685050	4529.47	18906	455077	66.43
CONCORDBIO	EQ	25-Aug-2023	961.35	961.00	992.90	952.30	980.00	973.70	973.95	537121	5231.29	21114	197418	36.75
CONFIPET	EQ	25-Aug-2023	83.45	83.20	85.20	82.45	83.15	83.65	83.68	1935784	1619.93	8547	882305	45.58
CONSOFINVT	BE	25-Aug-2023	128.55	126.50	130.00	126.50	129.50	129.50	129.41	4623	5.98	88	-	-
CONSUMBEES	EQ	25-Aug-2023	91.29	91.28	91.75	90.70	91.75	90.83	90.94	31224	28.39	590	24605	78.80
CONTI	SM	25-Aug-2023	30.75	31.15	32.10	31.15	32.10	32.10	31.63	6666	2.11	2	6666	100.00
CONTROLPR	EQ	25-Aug-2023	738.85	744.00	750.00	722.40	745.25	744.30	735.40	57308	421.44	9283	15543	27.12
COOLCAPS	SM	25-Aug-2023	600.00	600.00	600.00	590.00	590.00	590.00	596.65	1500	8.95	3	1500	100.00
CORALFINAC	EQ	25-Aug-2023	38.90	38.90	39.50	38.35	38.50	38.70	38.87	315374	122.58	1694	88679	28.12
CORDSCABLE	BE	25-Aug-2023	92.95	91.20	93.90	91.10	93.00	92.40	92.20	20500	18.90	219	-	-
COROMANDEL	EQ	25-Aug-2023	1095.40	1100.00	1100.00	1060.10	1067.00	1064.85	1073.56	420440	4513.68	23530	137620	32.73
COSMOFIRST	EQ	25-Aug-2023	640.45	638.50	650.95	636.10	645.00	645.05	643.49	42611	274.20	3642	20859	48.95
COUNCODOS	EQ	25-Aug-2023	4.15	4.10	4.15	4.05	4.10	4.05	4.07	112044	4.56	133	80063	71.46
CPSEETF	EQ	25-Aug-2023	47.95	48.50	48.50	47.51	47.55	47.56	47.71	428690	204.55	3009	301740	70.39
CRAFTSMAN	EQ	25-Aug-2023	4951.15	4951.15	4985.10	4831.95	4873.00	4890.85	4900.01	15706	769.60	6032	6615	42.12
CRAYONS	SM	25-Aug-2023	161.15	164.00	166.40	157.70	161.85	159.45	162.61	50000	81.30	24	42000	84.00
CREATIVE	EQ	25-Aug-2023	591.95	594.95	604.95	571.10	590.00	583.85	585.73	60461	354.14	3125	43823	72.48
CREATIVEYE	EQ	25-Aug-2023	3.40	3.25	3.30	3.20	3.20	3.20	3.23	9778	0.32	17	9778	100.00
CREDITACC	EQ	25-Aug-2023	1397.85	1405.00	1439.00	1385.10	1402.00	1410.30	1406.30	151455	2129.91	8391	101317	66.90
CREDITACC	N2	25-Aug-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
CREDITACC	N3	25-Aug-2023	1009.90	1003.01	1003.15	1003.00	1003.15	1003.15	1003.01	250	2.51	6	250	100.00
CREDITACC	N5	25-Aug-2023	1040.95	1034.95	1034.95	1034.95	1034.95	1034.95	1034.95	52	0.54	4	52	100.00
CREDITACC	N6	25-Aug-2023	1045.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	2	25	100.00
CREST	EQ	25-Aug-2023	239.50	235.90	240.00	230.15	239.40	235.10	235.91	33512	79.06	2351	14049	41.92
CRISIL	EQ	25-Aug-2023	4004.20	4004.20	4004.20	3904.20	3928.00	3937.95	3935.46	18556	730.26	4496	10223	55.09
CROMPTON	EQ	25-Aug-2023	305.70	305.00	305.70	299.25	301.00	301.15	302.86	2383483	7218.51	50563	1189866	49.92
CROWN	BE	25-Aug-2023	48.70	47.75	49.00	47.75	49.00	49.00	48.71	12999	6.33	25	-	-
CSBBANK	EQ	25-Aug-2023	328.45	327.05	327.30	320.00	320.40	320.85	322.58	207999	670.97	6415	82091	39.47
CSLFINANCE	EQ	25-Aug-2023	332.25	330.85	334.70	316.95	320.00	320.30	324.35	62017	201.15	4488	38218	61.63
CTE	BE	25-Aug-2023	56.50	57.00	57.50	54.90	55.20	55.00	55.64	13492	7.51	95	-	-
CUB	EQ	25-Aug-2023	124.75	124.40	125.00	122.75	123.60	123.80	123.94	2815788	3489.79	16138	1240895	44.07
CUBEXTUB	BE	25-Aug-2023	36.85	36.05	37.45	36.05	36.55	36.30	36.51	9017	3.29	72	-	-
CUMMINSIND	EQ	25-Aug-2023	1720.25	1718.05	1745.00	1707.00	1714.50	1714.75	1720.00	1216603	20925.62	54044	762299	62.66
CUPID	EQ	25-Aug-2023	340.00	339.90	339.90	325.05	328.95	328.15	331.07	166713	551.94	8396	65472	39.27
CYBERMEDIA	EQ	25-Aug-2023	16.80	17.00	17.30	16.80	17.05	17.10	17.15	117791	20.21	401	88134	74.82
CYBERTECH	BE	25-Aug-2023	122.65	124.60	126.00	122.00	125.00	125.05	124.46	19095	23.77	244	-	-
CYIENT	EQ	25-Aug-2023	1585.10	1585.30	1593.85	1543.00	1586.90	1589.30	1573.86	241929	3807.63	17675	91714	37.91
CYIENTDLM	EQ	25-Aug-2023	568.60	562.00	586.05	561.10	574.95	574.50	574.69	342786	1969.97	14785	122269	35.67
DAAWAT	EQ	25-Aug-2023	176.35	175.00	175.95	165.00	166.90	166.15	168.50	1192996	2010.21	17152	746505	62.57
DABUR	EQ	25-Aug-2023	564.90	561.25	568.65	557.05	557.90	558.05	559.38	2083408	11654.10	39489	1628797	78.18
DALBHARAT	EQ	25-Aug-2023	1997.25	2001.00	2014.95	1975.00	2002.05	2003.75	1995.66	317017	6326.58	10325	235956	74.43
DALMIASUG	EQ	25-Aug-2023	367.00	365.00	370.00	361.00	364.00	364.65	365.37	51786	189.21	3348	21145	40.83
DAMODARIND	EQ	25-Aug-2023	48.55	48.50	50.00	47.80	48.00	48.15	48.48	20798	10.08	475	11891	57.17
DANGEE	EQ	25-Aug-2023	12.75	12.90	12.90	12.45	12.50	12.50	12.58	285850	35.95	529	230219	80.54
DATAMATICS	EQ	25-Aug-2023	544.40	549.95	555.60	540.05	547.00	544.95	547.57	55424	303.48	3787	29474	53.18
DATAPATTNS	EQ	25-Aug-2023	2387.40	2390.00	2393.70	2315.00	2331.00	2326.05	2340.79	162743	3809.48	23004	56603	34.78
DBCORP	EQ	25-Aug-2023	238.45	241.80	243.60	230.35	233.80	233.70	235.43	198014	466.18	6230	99136	50.07
DBL	EQ	25-Aug-2023	303.35	304.90	308.70	296.30	299.75	300.55	303.48	959239	2911.14	20838	181053	18.87
DBOL	EQ	25-Aug-2023	152.95	152.80	155.45	152.20	154.65	154.40	153.96	184207	283.60	2907	116658	63.33
DBREALTY	EQ	25-Aug-2023	158.10	157.00	162.80	148.20	160.00	158.25	157.26	4305606	6771.16	26570	1721384	39.98
DBSTOCKBRO	EQ	25-Aug-2023	27.10	25.85	26.90	25.80	26.10	26.15	26.04	286742	74.66	1254	237080	82.68
DCAL	EQ	25-Aug-2023	153.75	153.80	157.60	152.05	152.95	152.90	154.38	440059	679.34	6949	161980	36.81
DCBBANK	EQ	25-Aug-2023	116.55	116.90	117.30	114.85	115.20	115.10	115.50	728036	840.92	4926	416285	57.18
DCI	BE	25-Aug-2023	152.20	153.70	153.95	150.00	153.90	153.85	152.84	1385	2.12	50	-	-
DCM	EQ	25-Aug-2023	73.55	74.00	74.50	72.00	73.40	73.05	73.22	26311	19.26	474	12246	46.54
DCMFINSERV	BE	25-Aug-2023	4.00	4.00	4.15	3.90	4.10	4.10	4.11	14711	0.61	45	-	-
DCMNVL	EQ	25-Aug-2023	164.40	158.05	171.00	158.05	166.50	167.80	167.76	84847	142.34	2724	57475	67.74
DCMSHRIRAM	EQ	25-Aug-2023	900.75	905.50	905.50	895.00	904.00	901.10	900.77	16398	147.71	2361	8034	48.99
DCMSRIND	EQ	25-Aug-2023	123.95	123.00	128.75	115.90	118.30	120.10	123.11	741827	913.25	6371	496472	66.93
DCW	EQ	25-Aug-2023	49.05	49.55	52.40	48.00	51.85	52.00	50.95	8873982	4521.73	20388	3238829	36.50
DCXINDIA	EQ	25-Aug-2023	289.85	289.80	306.80	288.10	300.00	299.25	298.85	1942855	5806.25	36853	750719	38.64
DECCANCE	EQ	25-Aug-2023	525.80	525.90	545.00	525.90	527.40	526.95	535.86	40135	215.07	3109	20618	51.37
DEEPAKFERT	EQ	25-Aug-2023	570.70	565.55	566.55	555.20	557.45	557.25	560.06	302287	1693.00	11042	143546	47.49
DEEPAKNTR	EQ	25-Aug-2023	2027.90	2024.95	2024.95	1992.60	2015.15	2018.50	2014.45	474946	9567.57	15451	321240	67.64
DEEPENR	BE	25-Aug-2023	129.45	133.60	135.90	133.00	135.90	135.90	135.23	24935	33.72	128	-	-
DEEPINDS	EQ	25-Aug-2023	265.75	264.50	269.85	252.35	256.10	255.60	259.71	186721	484.94	8791	95326	51.05
DELHIVERY	EQ	25-Aug-2023	414.10	412.00	424.55	409.10	414.00	413.45	417.42	1074631	4485.72	35225	536870	49.96
DELPHIFX	EQ	25-Aug-2023	383.00	379.20	385.95	372.50	379.10	375.20	378.69	2746	10.40	492	1529	55.68
DELTACORP	EQ	25-Aug-2023	180.85	181.00	181.55	178.80	178.95	179.20	180.03	2152403	3874.88	18776	1108002	51.48
DELTAMAGNT	EQ	25-Aug-2023	79.10	78.20	80.50	77.55	78.50	79.00	78.73	10818	8.52	240	7936	73.36
DEN	EQ	25-Aug-2023	42.60	42.35	43.15	41.50	42.80	42.80	42.40	1623197	688.20	5007	513656	31.64
DENEERS	SM	25-Aug-2023	236.50	232.15	232.15	232.00	232.00	232.00	232.10	3600	8.36	3	3600	100.00
DENORA	EQ	25-Aug-2023	1698.95	1707.40	1707.40	1660.10	1669.80	1666.50	1676.54	5253	88.07	1325	3118	59.36
DENTALKART	SM	25-Aug-2023	451.00	455.10	455.10	449.00	450.00	451.50	450.95	34000	153.32	32	30000	88.24
DESTINY	SM	25-Aug-2023	18.40	19.00	19.00	18.75	18.75	18.75	18.88	12000	2.27	2	12000	100.00
DEVIT	BE	25-Aug-2023	127.95	129.95	129.95	127.50	129.00	128.95	128.88	26637	34.33	115	-	-
DEVYANI	EQ	25-Aug-2023	193.55	193.40	194.40	190.50	191.50	191.35	191.97	509732	978.54	12279	265450	52.08
DGCONTENT	EQ	25-Aug-2023	19.75	19.90	20.70	19.85	20.50	20.45	20.46	20732	4.24	97	16896	81.50
DHAMPURSUG	EQ	25-Aug-2023	262.00	261.00	262.80	255.30	255.95	255.75	257.79	263547	679.40	6254	117882	44.73
DHANBANK	EQ	25-Aug-2023	24.25	24.25	24.80	23.80	24.15	24.10	24.22	2440186	590.92	4182	833500	34.16
DHANI	BE	25-Aug-2023	41.15	41.50	41.80	40.20	41.50	41.45	41.21	785479	323.71	2561	-	-
DHANILOANS	N6	25-Aug-2023	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	32	0.32	7	32	100.00
DHANILOANS	N7	25-Aug-2023	1035.00	1030.00	1035.00	1030.00	1035.00	1035.00	1031.66	169	1.74	8	169	100.00
DHANILOANS	N8	25-Aug-2023	1550.00	1555.00	1555.00	1555.00	1555.00	1555.00	1555.00	50	0.78	1	50	100.00
DHANILOANS	NS	25-Aug-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	14	0.15	3	14	100.00
DHANUKA	EQ	25-Aug-2023	790.90	790.05	808.65	777.00	777.00	781.50	792.57	54328	430.59	6078	16365	30.12
DHARMAJ	EQ	25-Aug-2023	207.75	207.05	216.40	207.05	211.00	213.90	212.49	270422	574.63	7828	190600	70.48
DHRUV	EQ	25-Aug-2023	50.25	50.80	54.80	50.40	54.45	54.35	53.15	131588	69.94	1294	91892	69.83
DHUNINV	EQ	25-Aug-2023	709.35	721.00	721.00	700.40	710.00	708.55	707.74	2003	14.18	191	1430	71.39
DIAMONDYD	EQ	25-Aug-2023	907.90	907.00	916.05	893.05	905.00	905.40	903.50	4822	43.57	833	2711	56.22
DICIND	EQ	25-Aug-2023	451.00	447.40	451.75	442.15	446.00	445.95	446.50	4314	19.26	144	3466	80.34
DIGISPICE	BE	25-Aug-2023	43.00	40.85	40.85	40.85	40.85	40.85	40.85	28122	11.49	140	-	-
DIGJAMLMTD	BE	25-Aug-2023	81.90	82.95	82.95	79.50	81.80	81.35	80.85	540	0.44	34	-	-
DIL	EQ	25-Aug-2023	10.85	10.85	11.05	10.40	10.80	10.80	10.77	5214840	561.41	2382	2058820	39.48
DISHTV	EQ	25-Aug-2023	19.00	18.90	19.45	18.60	18.70	18.80	18.91	20176221	3815.32	9640	5899530	29.24
DIVGIITTS	EQ	25-Aug-2023	907.20	910.00	929.80	887.50	897.80	895.95	905.41	39144	354.41	4855	11005	28.11
DIVISLAB	EQ	25-Aug-2023	3664.25	3641.70	3653.95	3616.05	3632.25	3636.50	3633.86	217537	7905.00	22489	81924	37.66
DIVOPPBEES	EQ	25-Aug-2023	55.79	57.45	57.45	55.06	56.00	55.32	55.46	14333	7.95	560	8412	58.69
DIXON	EQ	25-Aug-2023	4947.10	4872.35	5007.50	4840.10	4848.00	4859.75	4913.67	555414	27291.22	53178	72161	12.99
DJML	EQ	25-Aug-2023	157.85	158.00	158.20	152.10	152.10	152.90	155.66	1414	2.20	163	859	60.75
DKEGL	SM	25-Aug-2023	90.00	89.00	89.00	89.00	89.00	89.00	89.00	3000	2.67	1	3000	100.00
DLF	EQ	25-Aug-2023	483.55	481.45	483.00	473.10	474.75	475.25	477.15	1992979	9509.41	31647	487107	24.44
DLINKINDIA	EQ	25-Aug-2023	340.75	341.00	343.20	331.15	337.85	339.45	337.25	464230	1565.61	14431	155957	33.59
DMART	EQ	25-Aug-2023	3561.50	3554.00	3573.65	3530.05	3533.00	3534.60	3551.63	254513	9039.37	21900	193064	75.86
DMCC	EQ	25-Aug-2023	328.90	325.60	330.85	319.00	325.95	327.00	325.32	32683	106.33	2669	12643	38.68
DNAMEDIA	EQ	25-Aug-2023	3.00	3.00	3.05	2.90	3.00	3.00	3.00	99756	2.99	138	62106	62.26
DODLA	EQ	25-Aug-2023	711.90	713.00	752.30	711.90	739.00	735.70	737.20	333988	2462.17	23821	92492	27.69
DOLATALGO	EQ	25-Aug-2023	44.15	44.15	44.90	43.80	44.25	44.15	44.34	115557	51.24	1201	73058	63.22
DOLLAR	EQ	25-Aug-2023	413.70	414.90	418.85	411.00	413.05	414.80	414.65	91404	379.01	5696	48027	52.54
DOLLEX	SM	25-Aug-2023	47.00	46.50	48.75	45.70	46.80	46.25	46.84	44000	20.61	11	24000	54.55
DOLPHIN	BE	25-Aug-2023	132.45	139.05	139.05	139.05	139.05	139.05	139.05	13	0.02	5	-	-
DONEAR	EQ	25-Aug-2023	95.25	95.00	96.20	93.55	94.30	94.45	94.69	84006	79.55	1307	37461	44.59
DPABHUSHAN	EQ	25-Aug-2023	419.30	410.00	427.00	407.10	425.00	422.95	417.63	118438	494.63	613	112048	94.60
DPSCLTD	EQ	25-Aug-2023	14.05	13.95	14.45	13.70	13.90	13.90	14.00	198877	27.85	754	131910	66.33
DPWIRES	EQ	25-Aug-2023	658.60	668.90	668.90	642.05	659.90	657.40	653.97	31211	204.11	3713	12580	40.31
DRCSYSTEMS	EQ	25-Aug-2023	40.50	39.00	40.75	38.95	39.15	39.20	39.26	7914	3.11	179	5141	64.96
DREAMFOLKS	EQ	25-Aug-2023	494.50	496.40	499.45	484.50	487.00	487.00	489.93	404664	1982.57	36194	239794	59.26
DREDGECORP	EQ	25-Aug-2023	511.10	509.75	518.90	491.30	495.70	493.70	503.70	382953	1928.95	9574	137712	35.96
DRONE	SM	25-Aug-2023	129.05	129.70	132.00	127.10	128.35	128.65	129.71	162000	210.13	77	120000	74.07
DRREDDY	EQ	25-Aug-2023	5907.15	5890.00	5890.00	5770.55	5785.00	5779.25	5824.11	942648	54900.85	88869	627778	66.60
DSPBANKETF	EQ	25-Aug-2023	44.88	43.98	45.70	43.98	44.57	44.58	44.71	3651	1.63	140	3095	84.77
DSPGOLDETF	EQ	25-Aug-2023	58.60	58.75	58.90	58.50	58.50	58.60	58.60	902	0.53	23	885	98.12
DSPITETF	EQ	25-Aug-2023	31.13	31.00	31.00	30.74	30.94	30.85	30.87	2320	0.72	27	2189	94.35
DSPN50ETF	EQ	25-Aug-2023	197.97	200.74	200.74	196.00	197.40	197.11	197.25	1839	3.63	81	1299	70.64
DSPNEWETF	EQ	25-Aug-2023	234.09	235.60	235.99	231.50	231.70	231.77	232.32	7237	16.81	137	4621	63.85
DSPPSBKETF	EQ	25-Aug-2023	46.12	46.00	46.49	45.00	45.31	45.29	45.19	12221	5.52	135	3056	25.01
DSPPVBKETF	EQ	25-Aug-2023	23.15	22.93	23.12	22.93	23.10	23.06	23.04	13	0.00	11	8	61.54
DSPQ50ETF	EQ	25-Aug-2023	188.31	188.31	188.90	187.80	188.90	188.23	188.25	1513	2.85	67	1166	77.07
DSPSENXETF	EQ	25-Aug-2023	65.46	65.25	65.25	64.74	65.10	65.10	65.04	109	0.07	28	78	71.56
DSPSILVETF	EQ	25-Aug-2023	72.61	72.61	72.75	72.40	72.61	72.66	72.51	5227	3.79	66	4350	83.22
DSSL	EQ	25-Aug-2023	648.45	654.90	680.85	630.00	680.85	680.85	674.83	43651	294.57	1181	31143	71.35
DTIL	EQ	25-Aug-2023	209.25	209.20	209.20	204.25	205.75	205.10	206.48	3773	7.79	249	2927	77.58
DUCOL	SM	25-Aug-2023	180.00	180.00	180.00	177.00	177.00	177.00	179.00	8000	14.32	4	8000	100.00
DUCON	BE	25-Aug-2023	5.90	5.85	5.85	5.80	5.80	5.80	5.81	63436	3.69	180	-	-
DUGLOBAL	SM	25-Aug-2023	55.20	57.95	57.95	57.95	57.95	57.95	57.95	40000	23.18	15	37500	93.75
DVL	EQ	25-Aug-2023	251.55	251.00	254.15	247.35	253.00	252.15	250.20	31932	79.89	1549	17402	54.50
DWARKESH	EQ	25-Aug-2023	90.25	90.25	90.90	88.85	89.30	89.35	89.81	1044288	937.85	6747	575038	55.07
DYCL	BE	25-Aug-2023	471.65	474.90	479.00	461.00	466.90	464.90	467.23	19093	89.21	1340	-	-
DYNAMATECH	EQ	25-Aug-2023	3840.65	3837.95	4061.90	3800.00	3970.00	3944.00	3969.23	22117	877.87	5797	8240	37.26
DYNAMIC	SM	25-Aug-2023	73.40	76.50	77.05	74.20	77.05	77.05	76.75	196000	150.43	89	140000	71.43
DYNPRO	EQ	25-Aug-2023	361.35	362.60	407.00	357.10	396.00	398.00	387.76	447764	1736.26	22321	163365	36.48
E2E	BE	25-Aug-2023	363.10	370.35	370.35	355.85	356.00	356.00	361.79	32373	117.12	358	-	-
EASEMYTRIP	EQ	25-Aug-2023	39.80	39.65	40.40	39.30	39.95	40.05	39.93	11546942	4610.62	17702	6476041	56.08
EASTSILK	BE	25-Aug-2023	1.85	1.85	1.90	1.80	1.90	1.90	1.85	6619	0.12	17	-	-
EBBETF0425	EQ	25-Aug-2023	1147.68	1146.57	1147.59	1146.19	1146.19	1146.69	1146.66	6702	76.85	59	6663	99.42
EBBETF0430	EQ	25-Aug-2023	1288.82	1294.40	1294.40	1286.50	1289.50	1289.49	1288.96	8140	104.92	277	7329	90.04
EBBETF0431	EQ	25-Aug-2023	1150.22	1150.07	1153.85	1150.07	1150.52	1150.72	1151.82	8945	103.03	172	5186	57.98
EBBETF0433	EQ	25-Aug-2023	1051.33	1049.07	1052.00	1049.06	1052.00	1051.96	1051.81	28612	300.94	74	28210	98.59
ECLERX	EQ	25-Aug-2023	1600.95	1582.60	1639.00	1582.00	1610.00	1601.50	1618.38	109717	1775.64	9536	65978	60.13
ECLFINANCE	NJ	25-Aug-2023	976.21	977.00	977.00	976.16	976.16	976.16	976.93	124	1.21	3	114	91.94
ECLFINANCE	NK	25-Aug-2023	965.00	965.00	965.00	965.00	965.00	965.00	965.00	15	0.14	2	15	100.00
ECLFINANCE	NO	25-Aug-2023	993.70	993.00	999.00	992.00	999.00	999.00	994.65	44	0.44	5	34	77.27
ECLFINANCE	NP	25-Aug-2023	1055.00	1056.00	1058.00	1040.00	1040.00	1040.00	1050.55	570	5.99	11	570	100.00
ECLFINANCE	NQ	25-Aug-2023	1556.40	1560.20	1560.20	1559.75	1559.75	1559.75	1559.95	225	3.51	2	225	100.00
ECLFINANCE	NR	25-Aug-2023	1002.10	1002.00	1003.00	1002.00	1003.00	1003.00	1002.02	205	2.05	8	200	97.56
ECLFINANCE	NS	25-Aug-2023	1042.50	1180.00	1180.00	1037.01	1038.00	1038.07	1110.22	393	4.36	11	393	100.00
EDELWEISS	EQ	25-Aug-2023	50.50	50.20	51.85	49.85	50.30	50.65	50.76	2214229	1123.96	9893	918262	41.47
EICHERMOT	EQ	25-Aug-2023	3341.65	3341.00	3362.15	3323.60	3342.00	3341.15	3342.18	463506	15491.23	29457	287603	62.05
EIDPARRY	EQ	25-Aug-2023	478.55	478.60	484.90	470.25	472.00	474.85	478.36	290210	1388.24	10148	127824	44.05
EIFFL	EQ	25-Aug-2023	144.80	142.10	145.95	142.10	144.10	144.20	145.14	18641	27.06	236	15664	84.03
EIHAHOTELS	EQ	25-Aug-2023	479.55	479.50	488.85	471.80	478.90	475.50	480.75	54658	262.77	3500	15552	28.45
EIHOTEL	EQ	25-Aug-2023	237.45	240.00	243.30	233.50	235.85	235.20	238.82	1921488	4588.81	26627	627614	32.66
EIMCOELECO	BE	25-Aug-2023	725.00	725.00	725.00	715.00	719.00	719.00	719.21	412	2.96	20	-	-
EKC	EQ	25-Aug-2023	114.25	114.40	115.00	109.30	110.40	109.80	110.75	694289	768.92	7467	324745	46.77
ELDEHSG	EQ	25-Aug-2023	693.65	700.45	749.20	697.60	727.00	734.50	729.35	9251	67.47	1030	4828	52.19
ELECON	EQ	25-Aug-2023	848.90	848.90	852.00	830.60	852.00	849.50	845.59	165053	1395.68	11947	80575	48.82
ELECTCAST	EQ	25-Aug-2023	59.50	59.00	67.40	58.75	67.20	66.30	64.18	31207961	20027.77	56669	9963831	31.93
ELECTHERM	BE	25-Aug-2023	122.60	125.00	125.05	125.00	125.05	125.05	125.03	32311	40.40	123	-	-
ELGIEQUIP	EQ	25-Aug-2023	470.00	469.60	474.00	463.15	465.05	465.35	466.72	152153	710.12	12014	86416	56.80
ELGIRUBCO	EQ	25-Aug-2023	52.65	54.50	55.00	51.60	51.70	52.35	52.90	131735	69.69	1117	85186	64.66
ELIN	EQ	25-Aug-2023	160.00	160.00	160.40	154.40	156.40	157.90	157.53	212431	334.63	5712	108016	50.85
EMAMILTD	EQ	25-Aug-2023	516.70	516.70	525.00	509.55	511.00	512.30	515.37	171497	883.84	9175	71689	41.80
EMAMIPAP	EQ	25-Aug-2023	132.50	132.50	136.00	131.55	132.60	133.50	133.97	87829	117.67	2348	29282	33.34
EMAMIREAL	EQ	25-Aug-2023	80.95	81.65	87.45	77.45	84.05	84.15	84.04	651719	547.73	4544	297517	45.65
EMBASSY	RR	25-Aug-2023	304.28	303.90	304.99	301.00	302.01	302.05	302.18	349621	1056.48	5984	324797	92.90
EMIL	EQ	25-Aug-2023	155.50	156.05	166.35	151.30	153.40	153.95	158.00	5091609	8044.71	43345	1463589	28.75
EMKAY	EQ	25-Aug-2023	85.00	85.80	87.50	84.30	84.55	85.15	85.58	123157	105.39	1618	63578	51.62
EMKAYTOOLS	SM	25-Aug-2023	534.85	540.00	560.00	508.20	510.00	510.00	528.31	4200	22.19	7	3000	71.43
EMMBI	EQ	25-Aug-2023	88.35	88.85	88.85	87.00	88.00	87.50	87.71	7359	6.45	147	5015	68.15
EMUDHRA	EQ	25-Aug-2023	515.05	517.80	521.50	500.05	513.95	513.30	510.52	128780	657.44	12891	52051	40.42
ENDURANCE	EQ	25-Aug-2023	1653.70	1653.00	1672.30	1605.00	1609.65	1611.80	1655.71	224496	3717.01	10617	186147	82.92
ENERGYDEV	EQ	25-Aug-2023	16.10	16.00	16.25	15.90	16.05	16.05	16.05	43528	6.99	388	29955	68.82
ENGINERSIN	EQ	25-Aug-2023	161.50	161.00	161.55	154.10	157.90	158.20	157.98	3513203	5550.22	24453	1296905	36.92
ENIL	EQ	25-Aug-2023	151.50	150.00	152.85	146.60	148.00	147.80	149.43	35172	52.56	1628	20157	57.31
EPL	EQ	25-Aug-2023	198.95	198.95	202.10	196.20	199.50	199.25	199.26	650268	1295.74	13267	339881	52.27
EQUITASBNK	EQ	25-Aug-2023	85.00	85.00	85.85	83.80	84.20	84.20	84.53	2443756	2065.70	13040	1209741	49.50
ERFLNCDI	N5	25-Aug-2023	913.99	914.80	914.80	910.00	910.00	910.00	910.06	167	1.52	6	167	100.00
ERIS	EQ	25-Aug-2023	824.45	827.00	828.55	812.55	816.25	817.25	817.90	21405	175.07	2720	9882	46.17
EROSMEDIA	EQ	25-Aug-2023	18.20	18.20	18.35	18.00	18.10	18.10	18.16	308572	56.04	1070	222990	72.27
ESABINDIA	EQ	25-Aug-2023	5551.40	5578.95	5687.00	5549.55	5649.00	5636.55	5614.65	4762	267.37	1639	2226	46.75
ESCORTS	EQ	25-Aug-2023	2988.20	2979.95	3125.00	2965.05	3062.45	3051.50	3062.25	1821728	55785.79	94499	255648	14.03
ESFL	SM	25-Aug-2023	145.40	146.70	147.70	144.00	146.50	146.65	146.26	84000	122.86	70	68400	81.43
ESSARSHPNG	BE	25-Aug-2023	13.75	14.35	14.40	14.00	14.40	14.40	14.39	619182	89.09	489	-	-
ESSENTIA	BE	25-Aug-2023	5.50	5.40	5.40	5.40	5.40	5.40	5.40	124547	6.73	260	-	-
ESTER	EQ	25-Aug-2023	93.70	94.05	94.75	92.90	93.95	93.10	93.71	77378	72.51	1547	58356	75.42
ETHOSLTD	EQ	25-Aug-2023	1625.05	1625.05	1643.00	1593.80	1619.80	1619.65	1620.95	24751	401.20	3962	12888	52.07
EUROBOND	SM	25-Aug-2023	153.15	150.00	152.50	146.50	149.70	149.60	150.44	47000	70.71	29	39000	82.98
EUROTEXIND	BE	25-Aug-2023	11.25	11.20	11.20	11.20	11.20	11.20	11.20	533	0.06	3	-	-
EVEREADY	EQ	25-Aug-2023	409.65	411.70	414.70	400.40	401.00	401.90	406.52	170028	691.20	7540	65770	38.68
EVERESTIND	EQ	25-Aug-2023	1182.85	1182.85	1189.00	1142.05	1168.00	1168.15	1165.87	55410	646.01	6549	15592	28.14
EXCEL	BE	25-Aug-2023	0.35	0.40	0.40	0.35	0.40	0.35	0.37	2445607	9.04	1222	-	-
EXCELINDUS	EQ	25-Aug-2023	927.80	927.80	935.95	901.55	905.05	912.00	916.86	13514	123.90	2147	6554	48.50
EXIDEIND	EQ	25-Aug-2023	265.20	265.15	265.55	256.85	258.90	259.00	260.77	3437835	8964.85	38555	1224802	35.63
EXPLEOSOL	EQ	25-Aug-2023	1388.60	1388.60	1408.55	1361.50	1366.50	1375.80	1390.09	31273	434.72	3802	17789	56.88
EXXARO	EQ	25-Aug-2023	132.25	138.10	138.10	130.35	131.10	131.60	134.57	798328	1074.35	10114	357029	44.72
FACT	EQ	25-Aug-2023	467.55	466.40	466.40	455.00	458.90	458.80	460.25	434231	1998.56	11658	94475	21.76
FAIRCHEMOR	EQ	25-Aug-2023	1088.60	1093.00	1100.95	1062.20	1077.00	1076.45	1078.64	15442	166.56	2158	10831	70.14
FAZE3Q	EQ	25-Aug-2023	393.75	391.45	396.55	380.05	381.00	382.55	387.12	17436	67.50	1571	9749	55.91
FCL	EQ	25-Aug-2023	283.25	284.00	286.50	279.85	281.00	281.35	282.04	150830	425.41	6686	54529	36.15
FCONSUMER	BE	25-Aug-2023	0.60	0.55	0.55	0.55	0.55	0.55	0.55	16110829	88.61	2236	-	-
FCSSOFT	EQ	25-Aug-2023	2.30	2.35	2.40	2.25	2.30	2.30	2.31	7141757	164.81	2909	3432074	48.06
FDC	EQ	25-Aug-2023	385.35	375.00	387.70	373.65	383.00	382.30	380.88	324294	1235.16	10247	118147	36.43
FEDERALBNK	EQ	25-Aug-2023	140.70	140.00	142.30	138.75	140.50	140.70	140.81	14682803	20675.46	54720	4790659	32.63
FELIX	SM	25-Aug-2023	93.30	95.50	96.00	92.50	96.00	96.00	94.39	16000	15.10	15	14000	87.50
FIBERWEB	EQ	25-Aug-2023	29.85	30.00	32.40	29.15	31.50	31.50	31.12	230812	71.82	1702	96142	41.65
FIDEL	SM	25-Aug-2023	90.15	89.05	92.50	89.05	90.15	90.15	90.21	12000	10.83	4	6000	50.00
FIEMIND	EQ	25-Aug-2023	1856.00	1856.00	1868.00	1816.15	1850.00	1850.55	1844.82	23797	439.01	3995	11872	49.89
FILATEX	EQ	25-Aug-2023	44.05	44.90	45.45	43.65	44.45	44.45	44.71	2507680	1121.17	8841	979723	39.07
FINCABLES	EQ	25-Aug-2023	1075.30	1076.00	1086.00	1050.00	1077.00	1077.85	1069.12	262805	2809.70	15876	71258	27.11
FINEORG	EQ	25-Aug-2023	4537.95	4537.95	4590.00	4521.85	4529.85	4527.20	4540.40	15784	716.66	5078	8040	50.94
FINOPB	EQ	25-Aug-2023	363.15	363.00	369.05	353.50	367.75	367.60	363.36	174839	635.29	8510	61234	35.02
FINPIPE	EQ	25-Aug-2023	216.85	214.00	217.65	209.40	210.00	211.30	212.72	654994	1393.31	30025	309375	47.23
FIVESTAR	EQ	25-Aug-2023	747.10	747.00	757.95	732.25	747.00	743.60	741.71	210290	1559.74	23700	102838	48.90
FLEXITUFF	BE	25-Aug-2023	38.10	38.20	39.65	38.00	38.15	38.60	38.91	27276	10.61	150	-	-
FLUOROCHEM	EQ	25-Aug-2023	2907.20	2907.20	2983.00	2901.00	2920.70	2924.45	2953.33	141826	4188.59	15965	57531	40.56
FMGOETZE	EQ	25-Aug-2023	365.15	364.00	365.45	357.75	358.90	359.00	360.34	71779	258.65	4125	40439	56.34
FMNL	EQ	25-Aug-2023	5.90	5.80	6.15	5.60	5.90	5.95	5.94	179120	10.65	358	83996	46.89
FOCE	SM	25-Aug-2023	689.00	701.00	701.00	701.00	701.00	701.00	701.00	1000	7.01	1	1000	100.00
FOCUS	EQ	25-Aug-2023	766.30	746.35	769.95	746.35	757.50	753.75	759.27	29167	221.46	1612	14257	48.88
FOODSIN	EQ	25-Aug-2023	173.80	173.75	175.70	171.00	171.25	171.75	172.86	161701	279.51	3649	89735	55.49
FORCEMOT	EQ	25-Aug-2023	3574.40	3580.05	3648.00	3395.70	3435.00	3429.80	3510.33	70606	2478.50	8023	35762	50.65
FORTIS	EQ	25-Aug-2023	328.15	329.85	335.15	327.85	328.00	333.45	333.37	915900	3053.31	16801	427942	46.72
FOSECOIND	EQ	25-Aug-2023	3615.35	3649.00	3651.00	3511.00	3531.45	3543.85	3572.19	6090	217.55	1973	2487	40.84
FROG	SM	25-Aug-2023	259.65	260.00	264.50	246.60	251.90	252.00	255.14	37200	94.91	84	22000	59.14
FSC	BZ	25-Aug-2023	9.50	9.60	9.90	9.30	9.85	9.45	9.55	3979	0.38	52	-	-
FSL	EQ	25-Aug-2023	156.55	156.75	169.00	156.75	167.00	168.20	164.89	15856334	26145.74	84260	3379565	21.31
FUSION	EQ	25-Aug-2023	616.15	615.00	634.90	615.00	632.25	630.85	627.20	317891	1993.83	14551	164419	51.72
GABRIEL	EQ	25-Aug-2023	279.95	281.80	314.95	281.80	311.20	307.75	304.76	11287479	34399.50	124020	1374267	12.18
GAEL	EQ	25-Aug-2023	257.30	255.70	258.75	251.55	252.90	252.75	254.92	436119	1111.76	9424	173594	39.80
GAIL	EQ	25-Aug-2023	118.00	114.00	117.50	114.00	116.40	116.50	116.40	10944286	12739.48	35346	5183696	47.36
GALAXYSURF	EQ	25-Aug-2023	2667.85	2670.00	2704.90	2656.60	2685.00	2690.15	2687.38	12719	341.81	3347	7100	55.82
GALLANTT	EQ	25-Aug-2023	90.55	90.55	91.45	87.15	88.20	88.10	88.58	201742	178.71	2401	103433	51.27
GANDHITUBE	EQ	25-Aug-2023	684.20	684.20	694.50	662.50	671.50	670.00	676.71	17262	116.81	1393	11718	67.88
GANECOS	EQ	25-Aug-2023	1038.85	1039.30	1054.45	1020.65	1034.50	1037.10	1036.58	17217	178.47	4480	8004	46.49
GANESHBE	EQ	25-Aug-2023	172.65	173.75	179.20	169.55	172.80	172.90	174.94	1476365	2582.80	15739	644084	43.63
GANESHHOUC	EQ	25-Aug-2023	431.35	433.00	437.80	430.00	435.00	434.65	434.29	25141	109.18	2458	15580	61.97
GANGAFORGE	BE	25-Aug-2023	7.85	7.85	7.85	7.70	7.70	7.70	7.72	128066	9.89	108	-	-
GANGESSECU	EQ	25-Aug-2023	115.10	115.50	116.95	114.35	115.40	115.45	115.35	4852	5.60	103	3694	76.13
GARFIBRES	EQ	25-Aug-2023	3184.75	3182.60	3240.00	3180.05	3190.00	3191.40	3197.19	12452	398.11	4199	7571	60.80
GATECHDVR	BE	25-Aug-2023	9.85	10.00	10.00	10.00	10.00	10.00	10.00	176032	17.60	34	-	-
GATEWAY	EQ	25-Aug-2023	89.55	89.90	91.70	86.50	86.90	87.05	89.19	1829766	1631.92	11079	1002835	54.81
GATI	EQ	25-Aug-2023	151.55	151.20	152.80	148.40	150.30	150.50	150.59	399970	602.31	5131	124847	31.21
GAYAHWS	BE	25-Aug-2023	0.70	0.70	0.75	0.70	0.75	0.75	0.73	48316	0.35	58	-	-
GEECEE	EQ	25-Aug-2023	190.60	192.00	193.50	184.50	185.90	186.20	187.75	39275	73.74	2175	16934	43.12
GEEKAYWIRE	BE	25-Aug-2023	239.75	244.50	244.50	244.50	244.50	244.50	244.50	4984	12.19	57	-	-
GENCON	BE	25-Aug-2023	50.20	50.00	52.00	49.60	50.00	50.10	50.51	33105	16.72	208	-	-
GENESYS	EQ	25-Aug-2023	328.40	327.80	331.95	311.25	315.00	318.55	323.48	167597	542.15	9131	86691	51.73
GENSOL	EQ	25-Aug-2023	1742.20	1749.90	1776.95	1710.00	1719.70	1718.80	1736.44	17188	298.46	2008	11447	66.60
GENUSPAPER	EQ	25-Aug-2023	18.80	18.75	19.40	18.55	18.80	18.80	18.94	673413	127.56	2111	297598	44.19
GENUSPOWER	EQ	25-Aug-2023	236.40	234.80	245.90	233.70	242.00	239.85	241.01	1161197	2798.60	18870	508807	43.82
GEOJITFSL	EQ	25-Aug-2023	51.80	51.65	52.75	50.30	52.70	52.50	51.83	957646	496.38	4462	538958	56.28
GEPIL	EQ	25-Aug-2023	163.35	164.45	168.60	160.65	162.60	162.20	164.41	491168	807.55	8089	150531	30.65
GESHIP	EQ	25-Aug-2023	766.90	769.00	782.00	754.00	765.00	761.15	762.47	183647	1400.26	11595	94772	51.61
GET&D	EQ	25-Aug-2023	350.25	346.55	367.75	346.00	352.25	351.20	359.10	162368	583.07	6330	109597	67.50
GFLLIMITED	EQ	25-Aug-2023	72.05	70.80	81.85	70.80	81.40	81.00	78.58	1075991	845.54	9594	441356	41.02
GHCL	EQ	25-Aug-2023	515.55	515.00	523.50	514.00	523.25	521.00	518.54	359869	1866.05	10580	170730	47.44
GHCLTEXTIL	EQ	25-Aug-2023	77.65	78.10	80.00	77.10	78.75	78.75	79.04	431980	341.42	5583	246596	57.09
GICHSGFIN	EQ	25-Aug-2023	182.85	178.70	180.45	174.45	177.95	177.85	178.73	205360	367.03	3666	97836	47.64
GICRE	EQ	25-Aug-2023	218.05	217.85	218.95	213.30	216.60	216.55	216.28	752945	1628.47	10743	330549	43.90
GILLANDERS	EQ	25-Aug-2023	69.85	69.80	70.75	69.05	70.35	70.15	69.99	10480	7.33	249	7149	68.22
GILLETTE	EQ	25-Aug-2023	5466.25	5445.00	5483.00	5421.05	5470.00	5467.70	5453.67	8250	449.93	3245	5148	62.40
GILT5YBEES	EQ	25-Aug-2023	52.77	52.71	52.79	52.71	52.79	52.78	52.77	366362	193.34	665	356237	97.24
GINNIFILA	BE	25-Aug-2023	27.25	27.75	27.75	26.20	26.75	26.80	26.66	37486	10.00	149	-	-
GIPCL	EQ	25-Aug-2023	118.70	118.65	120.75	117.05	118.50	119.20	119.10	618964	737.19	5761	271708	43.90
GIRIRAJ	SM	25-Aug-2023	690.00	724.50	724.50	724.50	724.50	724.50	724.50	600	4.35	1	600	100.00
GISOLUTION	BE	25-Aug-2023	11.95	12.10	12.40	11.90	11.95	11.95	12.12	2194520	265.92	3893	-	-
GKWLIMITED	BE	25-Aug-2023	1106.00	1106.00	1115.00	1106.00	1115.00	1115.00	1109.26	122	1.35	11	-	-
GLAND	EQ	25-Aug-2023	1572.00	1572.10	1584.30	1540.00	1545.90	1546.60	1556.09	156296	2432.10	15312	66205	42.36
GLAXO	EQ	25-Aug-2023	1411.45	1410.00	1425.00	1397.10	1417.00	1420.40	1411.71	46656	658.65	4590	29480	63.19
GLENMARK	EQ	25-Aug-2023	749.15	747.50	753.10	737.35	739.20	739.45	742.23	593002	4401.44	22113	287367	48.46
GLFL	EQ	25-Aug-2023	3.10	3.10	3.40	3.10	3.40	3.40	3.39	4173	0.14	14	4173	100.00
GLOBAL	BE	25-Aug-2023	174.30	174.10	174.15	168.50	172.70	172.05	171.44	18692	32.05	319	-	-
GLOBALPET	SM	25-Aug-2023	82.80	87.50	94.00	85.50	90.00	90.95	90.19	525000	473.51	169	300000	57.14
GLOBALVECT	BE	25-Aug-2023	77.20	78.40	78.45	75.00	78.20	77.30	76.93	3364	2.59	46	-	-
GLOBE	BE	25-Aug-2023	2.85	2.95	2.95	2.75	2.85	2.80	2.82	480558	13.54	366	-	-
GLOBUSSPR	EQ	25-Aug-2023	914.80	904.75	934.35	901.00	921.00	921.75	921.39	219907	2026.20	13317	91642	41.67
GLS	EQ	25-Aug-2023	626.90	626.50	635.40	617.00	625.00	626.50	626.16	101589	636.11	6278	36242	35.68
GMBREW	EQ	25-Aug-2023	588.95	588.95	594.00	582.00	585.20	584.35	587.34	25294	148.56	2064	15508	61.31
GMDCLTD	EQ	25-Aug-2023	213.40	213.10	232.70	208.95	225.80	226.60	222.71	18022992	40138.31	112794	3693752	20.49
GMMPFAUDLR	EQ	25-Aug-2023	1557.00	1557.00	1565.65	1531.65	1558.00	1556.45	1549.38	181462	2811.53	10545	95069	52.39
GMRINFRA	EQ	25-Aug-2023	64.90	63.95	66.75	61.40	61.65	62.20	63.86	72379150	46222.11	95022	17104230	23.63
GMRP&UI	EQ	25-Aug-2023	24.30	23.75	24.80	23.75	24.20	24.15	24.30	2937690	713.87	6102	1860988	63.35
GNA	EQ	25-Aug-2023	1027.00	1034.95	1040.00	1011.00	1030.00	1029.40	1026.17	46850	480.76	4786	22652	48.35
GNFC	EQ	25-Aug-2023	565.00	565.00	574.90	562.60	568.45	568.20	569.39	1006170	5729.07	17094	410486	40.80
GOACARBON	EQ	25-Aug-2023	527.40	526.75	529.95	517.00	520.35	520.45	522.13	24678	128.85	2651	11957	48.45
GOCLCORP	EQ	25-Aug-2023	432.00	430.05	442.70	420.85	423.70	423.55	432.99	60976	264.02	6356	23776	38.99
GOCOLORS	EQ	25-Aug-2023	1251.65	1245.05	1294.90	1245.05	1280.05	1280.65	1270.51	38494	489.07	5136	20795	54.02
GODFRYPHLP	EQ	25-Aug-2023	2191.65	2188.75	2190.00	2120.05	2154.05	2156.50	2154.46	67438	1452.92	10678	26408	39.16
GODHA	BE	25-Aug-2023	0.95	1.00	1.00	0.95	1.00	1.00	1.00	18475951	184.56	5138	-	-
GODREJAGRO	EQ	25-Aug-2023	487.85	486.90	491.00	482.00	483.90	485.00	486.77	91972	447.69	4801	55399	60.23
GODREJCP	EQ	25-Aug-2023	1041.80	1040.00	1040.75	1027.25	1027.25	1030.35	1033.51	262243	2710.32	17458	130216	49.65
GODREJIND	EQ	25-Aug-2023	535.35	538.15	544.90	531.10	536.45	536.10	537.49	248643	1336.44	10948	98723	39.70
GODREJPROP	EQ	25-Aug-2023	1612.70	1600.00	1622.00	1586.00	1591.00	1595.20	1601.68	504026	8072.88	28508	206887	41.05
GOENKA	BZ	25-Aug-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.81	129294	1.04	58	-	-
GOKEX	EQ	25-Aug-2023	595.85	594.95	609.00	575.85	606.00	605.10	594.86	278040	1653.95	18424	94395	33.95
GOKUL	EQ	25-Aug-2023	30.25	30.25	30.60	30.10	30.30	30.30	30.30	33395	10.12	494	21716	65.03
GOKULAGRO	EQ	25-Aug-2023	109.55	109.95	111.00	108.30	110.80	109.65	109.18	139259	152.04	2844	96897	69.58
GOLDBEES	EQ	25-Aug-2023	50.03	50.02	50.03	49.87	49.98	49.94	49.93	1955871	976.64	17454	1375014	70.30
GOLDENTOBC	BZ	25-Aug-2023	54.30	55.00	55.30	52.65	54.45	54.45	54.66	3695	2.02	77	-	-
GOLDIAM	EQ	25-Aug-2023	126.55	126.25	127.00	125.25	125.40	125.45	125.77	160009	201.24	2042	92881	58.05
GOLDSHARE	EQ	25-Aug-2023	50.10	50.20	50.30	50.00	50.25	50.25	50.22	143120	71.87	354	136198	95.16
GOLDTECH	BE	25-Aug-2023	100.85	105.00	105.00	95.80	98.05	98.30	99.10	73938	73.27	365	-	-
GOODLUCK	EQ	25-Aug-2023	583.95	578.70	584.00	562.35	573.75	574.30	572.11	159442	912.18	9222	77830	48.81
GOODYEAR	EQ	25-Aug-2023	1389.15	1388.20	1394.40	1358.80	1363.30	1365.10	1372.26	17920	245.91	2792	9205	51.37
GOYALALUM	BE	25-Aug-2023	8.90	8.75	8.75	8.75	8.75	8.75	8.75	23430	2.05	161	-	-
GPIL	EQ	25-Aug-2023	602.10	602.10	602.80	584.60	590.00	591.60	591.93	428622	2537.13	12209	228979	53.42
GPPL	EQ	25-Aug-2023	117.95	117.95	118.40	116.05	116.65	116.40	116.90	456243	533.33	5702	299027	65.54
GPTINFRA	BE	25-Aug-2023	81.40	81.50	82.00	80.50	82.00	82.00	81.55	34702	28.30	71	-	-
GRANULES	EQ	25-Aug-2023	294.80	296.30	300.80	292.65	293.50	294.10	296.86	1645734	4885.50	20276	503053	30.57
GRAPHITE	EQ	25-Aug-2023	458.80	456.00	464.00	448.40	457.80	458.00	457.05	732627	3348.44	16054	280986	38.35
GRASIM	EQ	25-Aug-2023	1778.05	1760.00	1782.65	1758.05	1770.30	1776.25	1769.15	656660	11617.33	29844	341296	51.97
GRAUWEIL	EQ	25-Aug-2023	131.85	130.00	143.00	129.00	138.55	138.85	138.38	1617806	2238.66	16016	566409	35.01
GRAVITA	EQ	25-Aug-2023	746.85	745.05	758.00	732.50	744.00	741.60	743.06	133378	991.07	12325	54549	40.90
GREAVESCOT	EQ	25-Aug-2023	135.15	134.95	136.65	133.00	133.95	133.75	134.53	704683	948.00	8496	359056	50.95
GREENCHEF	SM	25-Aug-2023	121.70	121.30	134.00	121.30	130.05	132.60	128.99	964800	1244.51	563	612800	63.52
GREENLAM	EQ	25-Aug-2023	456.85	456.85	467.00	455.40	457.05	457.40	459.74	26958	123.94	2157	12953	48.05
GREENPANEL	EQ	25-Aug-2023	357.15	357.15	373.85	357.15	366.10	367.25	367.71	1857719	6831.07	40794	479333	25.80
GREENPLY	EQ	25-Aug-2023	166.05	166.65	168.60	165.55	167.50	167.60	167.17	144384	241.37	3716	57996	40.17
GREENPOWER	BE	25-Aug-2023	14.35	14.80	14.85	13.80	14.25	14.15	14.29	2451875	350.31	7825	-	-
GRINDWELL	EQ	25-Aug-2023	2273.00	2284.40	2292.10	2228.00	2253.80	2249.00	2246.89	37288	837.82	14979	21149	56.72
GRINFRA	EQ	25-Aug-2023	1268.45	1269.00	1284.95	1246.85	1271.50	1273.05	1266.40	19595	248.15	2574	8249	42.10
GRMOVER	EQ	25-Aug-2023	193.05	192.80	193.50	188.60	192.00	192.10	191.21	148390	283.73	5213	81540	54.95
GROBTEA	EQ	25-Aug-2023	877.50	875.00	894.00	852.40	855.80	857.90	866.37	573	4.96	164	416	72.60
GRPLTD	BE	25-Aug-2023	3638.90	3532.00	3820.80	3530.00	3820.80	3820.80	3729.61	2276	84.89	177	-	-
GRSE	EQ	25-Aug-2023	785.30	795.10	818.00	774.00	789.00	788.95	793.04	1322887	10490.97	34255	289377	21.87
GRWRHITECH	EQ	25-Aug-2023	1107.80	1101.05	1159.85	1101.00	1142.00	1149.70	1131.19	100297	1134.55	10995	59263	59.09
GSFC	EQ	25-Aug-2023	165.50	165.90	167.20	163.15	164.85	164.75	165.21	1988699	3285.59	18060	937126	47.12
GSLSU	EQ	25-Aug-2023	182.95	182.80	184.35	179.00	180.00	180.00	181.01	206742	374.23	3292	46993	22.73
GSPL	EQ	25-Aug-2023	278.15	278.30	281.40	277.05	279.00	278.70	279.24	204251	570.35	9871	102769	50.32
GSS	EQ	25-Aug-2023	194.15	196.00	196.00	190.65	194.00	192.85	192.19	64949	124.83	1288	56645	87.21
GSTL	SM	25-Aug-2023	118.00	117.00	117.00	117.00	117.00	117.00	117.00	1000	1.17	1	1000	100.00
GTL	EQ	25-Aug-2023	7.05	7.10	7.10	6.95	6.95	7.00	7.01	467518	32.80	818	257162	55.01
GTLINFRA	EQ	25-Aug-2023	0.75	0.75	0.80	0.70	0.75	0.75	0.75	35508434	264.72	11353	23370013	65.82
GTPL	EQ	25-Aug-2023	154.00	152.45	155.65	149.60	149.70	150.20	151.54	137464	208.31	3563	80502	58.56
GUFICBIO	EQ	25-Aug-2023	285.00	286.20	293.05	278.40	278.80	281.35	288.01	386041	1111.82	8424	189807	49.17
GUJALKALI	EQ	25-Aug-2023	655.95	656.00	661.25	645.00	650.00	652.00	650.43	120009	780.57	9344	50472	42.06
GUJAPOLLO	BE	25-Aug-2023	224.05	229.95	229.95	222.20	226.95	226.95	225.19	1421	3.20	40	-	-
GUJGASLTD	EQ	25-Aug-2023	456.05	456.00	459.95	452.35	452.70	453.40	455.33	490845	2234.99	7750	197009	40.14
GUJRAFFIA	BE	25-Aug-2023	29.45	30.00	30.00	28.15	29.25	29.25	29.20	1200	0.35	14	-	-
GULFOILLUB	EQ	25-Aug-2023	626.35	595.00	596.00	564.30	566.45	566.60	577.33	562691	3248.59	20613	286667	50.95
GULFPETRO	EQ	25-Aug-2023	43.45	43.75	44.50	42.95	43.30	43.20	43.70	101030	44.15	1065	60670	60.05
GULPOLY	EQ	25-Aug-2023	231.15	232.90	234.15	222.00	222.20	223.50	226.16	186210	421.13	8100	91406	49.09
GVKPIL	EQ	25-Aug-2023	4.60	4.45	4.70	4.40	4.40	4.40	4.46	25456977	1136.34	4700	11131249	43.73
GVPTECH	BE	25-Aug-2023	16.25	16.55	16.55	16.50	16.55	16.55	16.55	119939	19.85	180	-	-
HAL	EQ	25-Aug-2023	3965.45	3988.80	4019.00	3892.10	3900.00	3910.40	3941.61	1170892	46152.04	72493	307713	26.28
HAPPSTMNDS	EQ	25-Aug-2023	916.90	910.00	918.55	903.00	912.05	912.05	910.67	153833	1400.91	10683	81262	52.82
HARDWYN	EQ	25-Aug-2023	39.60	40.35	40.35	39.35	39.80	39.55	39.62	69278	27.45	847	42982	62.04
HARIOMPIPE	EQ	25-Aug-2023	624.85	623.90	640.00	608.05	627.90	625.60	622.17	201249	1252.11	14706	62351	30.98
HARRMALAYA	EQ	25-Aug-2023	138.15	138.80	139.05	134.70	135.55	136.60	136.76	34831	47.64	902	20167	57.90
HARSHA	EQ	25-Aug-2023	434.10	432.80	439.90	428.00	431.50	435.80	434.01	57399	249.12	5229	25267	44.02
HATHWAY	EQ	25-Aug-2023	16.70	16.65	16.75	16.30	16.75	16.65	16.56	5146582	852.20	4719	1534633	29.82
HATSUN	EQ	25-Aug-2023	1179.55	1170.00	1203.60	1167.05	1198.35	1199.85	1191.43	64163	764.45	8379	43984	68.55
HAVELLS	EQ	25-Aug-2023	1335.40	1331.60	1333.20	1305.75	1309.90	1308.30	1316.59	501479	6602.44	20899	270225	53.89
HAVISHA	BE	25-Aug-2023	1.70	1.75	1.75	1.65	1.75	1.75	1.71	35590	0.61	63	-	-
HBLPOWER	EQ	25-Aug-2023	288.75	288.75	288.90	276.00	282.70	282.60	282.00	2797533	7889.17	37791	919229	32.86
HBSL	EQ	25-Aug-2023	56.55	56.10	57.75	56.10	56.80	56.55	56.70	12467	7.07	294	7700	61.76
HCC	EQ	25-Aug-2023	26.85	26.65	28.05	26.10	26.50	26.55	26.92	56759517	15282.33	35331	16243536	28.62
HCG	EQ	25-Aug-2023	341.35	337.25	342.35	331.00	341.25	340.60	338.17	151982	513.96	4100	91263	60.05
HCL-INSYS	BE	25-Aug-2023	18.20	18.20	18.40	17.70	18.00	17.90	18.02	379434	68.36	1151	-	-
HCLTECH	EQ	25-Aug-2023	1171.25	1165.00	1170.80	1150.00	1153.00	1153.95	1158.89	2105159	24396.51	115977	1105326	52.51
HDFCAMC	EQ	25-Aug-2023	2494.85	2489.90	2531.95	2471.30	2483.00	2498.60	2505.78	655797	16432.81	29672	326480	49.78
HDFCBANK	EQ	25-Aug-2023	1579.30	1574.55	1577.50	1558.40	1559.20	1561.50	1564.93	15034878	235284.90	350735	8764737	58.30
HDFCBSE500	EQ	25-Aug-2023	27.70	27.22	28.00	27.22	27.75	27.76	27.81	2951	0.82	149	2401	81.36
HDFCGOLD	EQ	25-Aug-2023	51.50	51.49	51.50	51.31	51.50	51.49	51.42	97178	49.97	919	75818	78.02
HDFCGROWTH	EQ	25-Aug-2023	97.99	97.99	99.00	96.52	96.52	97.75	97.53	618	0.60	47	484	78.32
HDFCLIFE	EQ	25-Aug-2023	630.50	630.00	635.85	625.75	627.30	628.30	630.94	1938963	12233.70	45255	1187024	61.22
HDFCLOWVOL	EQ	25-Aug-2023	150.05	146.05	149.75	146.05	148.14	148.23	148.91	310	0.46	23	206	66.45
HDFCMID150	EQ	25-Aug-2023	146.09	146.09	147.00	144.46	147.00	146.45	145.08	20649	29.96	109	12533	60.70
HDFCMOMENT	EQ	25-Aug-2023	223.63	222.76	222.79	219.57	221.07	220.08	221.79	914	2.03	32	800	87.53
HDFCNEXT50	EQ	25-Aug-2023	448.38	447.30	447.30	442.95	442.95	443.43	444.59	488	2.17	36	251	51.43
HDFCNIF100	EQ	25-Aug-2023	195.65	199.56	199.56	194.12	194.44	194.46	194.54	658	1.28	38	536	81.46
HDFCNIFBAN	EQ	25-Aug-2023	451.22	454.98	454.98	445.90	447.39	447.53	448.07	1223	5.48	96	972	79.48
HDFCNIFIT	EQ	25-Aug-2023	310.36	318.90	318.90	310.31	311.76	313.06	312.37	1049	3.28	58	636	60.63
HDFCNIFTY	EQ	25-Aug-2023	211.54	211.54	211.67	210.25	210.25	210.51	210.79	38793	81.77	530	30339	78.21
HDFCPVTBAN	EQ	25-Aug-2023	231.71	231.80	231.81	230.00	230.67	230.77	231.14	190	0.44	28	136	71.58
HDFCQUAL	EQ	25-Aug-2023	43.55	43.63	43.73	43.45	43.50	43.49	43.54	2959	1.29	49	2873	97.09
HDFCSENSEX	EQ	25-Aug-2023	716.53	718.01	720.99	713.00	714.00	713.85	715.25	1887	13.50	160	1593	84.42
HDFCSILVER	EQ	25-Aug-2023	72.45	72.02	72.60	72.02	72.48	72.48	72.43	94352	68.34	454	79186	83.93
HDFCSML250	EQ	25-Aug-2023	116.24	119.08	119.08	114.88	115.91	115.91	115.68	106112	122.75	1545	71058	66.97
HDFCVALUE	EQ	25-Aug-2023	102.39	102.39	102.39	101.00	101.00	101.13	101.51	5977	6.07	64	5804	97.11
HEADSUP	EQ	25-Aug-2023	11.95	11.90	12.00	11.60	11.85	11.75	11.80	39973	4.72	417	33468	83.73
HEALTHY	EQ	25-Aug-2023	9.71	9.78	9.80	9.55	9.76	9.57	9.60	411382	39.48	1018	328960	79.96
HECPROJECT	EQ	25-Aug-2023	44.95	44.95	44.95	42.70	42.70	42.85	43.40	2899	1.26	65	1672	57.68
HEG	EQ	25-Aug-2023	1754.50	1750.00	1759.20	1707.25	1717.85	1719.10	1729.38	159373	2756.16	11661	57534	36.10
HEIDELBERG	EQ	25-Aug-2023	188.05	187.60	188.75	182.30	185.80	185.65	186.50	228800	426.71	3837	139757	61.08
HEMIPROP	EQ	25-Aug-2023	118.60	118.05	120.30	115.40	115.70	115.80	117.23	1377406	1614.79	9288	726900	52.77
HERANBA	EQ	25-Aug-2023	353.70	353.70	358.15	349.20	355.00	354.55	354.21	39122	138.57	3524	16595	42.42
HERCULES	EQ	25-Aug-2023	319.20	318.40	323.60	309.40	315.80	314.00	315.92	43094	136.14	3855	20536	47.65
HERITGFOOD	EQ	25-Aug-2023	247.40	245.95	254.85	237.30	248.80	249.55	247.07	452230	1117.35	17188	184129	40.72
HEROMOTOCO	EQ	25-Aug-2023	2927.75	2931.80	2945.00	2890.00	2910.95	2910.90	2913.37	429528	12513.75	30183	172640	40.19
HESTERBIO	EQ	25-Aug-2023	1693.50	1693.50	1706.90	1679.95	1699.95	1697.05	1692.10	3970	67.18	806	2433	61.28
HEUBACHIND	EQ	25-Aug-2023	435.95	436.00	441.00	425.10	428.00	428.65	433.37	30013	130.07	947	18824	62.72
HEXATRADEX	EQ	25-Aug-2023	145.65	145.40	146.65	144.05	146.35	144.70	145.14	5136	7.45	237	2766	53.86
HFCL	EQ	25-Aug-2023	68.95	68.80	72.85	68.65	70.85	71.50	71.33	41741414	29773.84	74134	12878487	30.85
HGINFRA	EQ	25-Aug-2023	916.15	916.00	924.00	910.55	913.00	913.10	915.13	75552	691.40	7554	34876	46.16
HGS	EQ	25-Aug-2023	1023.70	1023.00	1030.00	1010.00	1016.00	1013.85	1017.42	17945	182.58	2450	8886	49.52
HIKAL	EQ	25-Aug-2023	289.85	289.00	289.40	284.00	286.90	285.70	286.76	127558	365.78	4626	59202	46.41
HIL	EQ	25-Aug-2023	3044.15	3040.00	3067.75	2970.00	2994.90	2988.70	3001.49	11455	343.82	3365	6323	55.20
HILTON	BE	25-Aug-2023	142.10	143.40	143.40	135.00	140.95	139.65	136.67	93184	127.36	673	-	-
HIMATSEIDE	EQ	25-Aug-2023	155.75	155.00	156.55	149.15	150.95	150.30	151.86	828136	1257.60	11237	323503	39.06
HINDALCO	EQ	25-Aug-2023	456.50	453.00	454.30	448.90	449.85	450.00	451.31	3304204	14912.09	41447	1452876	43.97
HINDCOMPOS	EQ	25-Aug-2023	408.50	408.50	431.60	405.05	431.00	427.45	419.11	35301	147.95	2517	21572	61.11
HINDCON	BE	25-Aug-2023	137.35	138.95	141.00	136.55	138.75	139.50	138.77	26855	37.27	359	-	-
HINDCOPPER	EQ	25-Aug-2023	146.20	145.80	147.50	144.20	144.70	144.85	145.63	3512768	5115.69	16157	1219837	34.73
HINDMOTORS	EQ	25-Aug-2023	14.70	14.90	14.95	14.45	14.50	14.50	14.66	279735	41.00	1181	177583	63.48
HINDOILEXP	EQ	25-Aug-2023	156.55	156.05	164.20	155.75	156.70	156.75	159.29	1744493	2778.85	18299	871838	49.98
HINDPETRO	EQ	25-Aug-2023	264.85	265.00	267.95	260.60	260.75	261.50	263.75	2523596	6655.99	28858	1036931	41.09
HINDUNILVR	EQ	25-Aug-2023	2581.25	2567.00	2580.70	2551.50	2554.65	2563.55	2567.18	802955	20613.28	64723	495548	61.72
HINDWAREAP	EQ	25-Aug-2023	558.95	557.30	571.95	550.00	552.50	551.40	559.68	131144	733.99	14390	47519	36.23
HINDZINC	EQ	25-Aug-2023	316.10	316.95	318.00	313.30	313.95	314.45	315.90	344870	1089.45	12062	208455	60.44
HIRECT	BE	25-Aug-2023	362.20	362.00	362.00	352.00	354.05	355.55	358.91	1629	5.85	44	-	-
HISARMETAL	BE	25-Aug-2023	186.60	189.95	195.90	189.00	195.90	194.30	193.91	41200	79.89	476	-	-
HITECH	EQ	25-Aug-2023	75.75	75.85	76.40	75.05	75.50	75.30	75.56	253633	191.65	2265	127513	50.27
HITECHCORP	BE	25-Aug-2023	243.35	243.60	246.00	241.00	245.00	245.70	243.25	5746	13.98	52	-	-
HITECHGEAR	EQ	25-Aug-2023	390.60	390.00	395.65	384.90	386.80	386.50	388.36	12216	47.44	1236	7406	60.63
HLEGLAS	EQ	25-Aug-2023	574.70	574.70	582.50	568.05	570.00	569.95	573.99	36429	209.10	4128	19725	54.15
HLVLTD	EQ	25-Aug-2023	13.60	13.60	13.80	13.30	13.75	13.65	13.59	425336	57.82	1552	187907	44.18
HMAAGRO	EQ	25-Aug-2023	620.75	620.00	625.80	610.05	624.00	624.05	619.53	27152	168.21	1456	15690	57.79
HMT	BZ	25-Aug-2023	30.50	30.50	31.00	29.10	30.00	30.25	30.07	8259	2.48	84	-	-
HMVL	BE	25-Aug-2023	72.95	71.50	71.50	71.50	71.50	71.50	71.50	1464	1.05	26	-	-
HNDFDS	EQ	25-Aug-2023	539.90	539.90	545.10	537.65	539.00	539.85	539.97	52083	281.23	5912	36188	69.48
HNGSNGBEES	EQ	25-Aug-2023	269.88	268.99	270.00	265.92	269.51	269.76	267.91	24010	64.32	956	14888	62.01
HOMEFIRST	EQ	25-Aug-2023	864.45	869.00	870.50	842.50	849.50	849.20	854.55	64552	551.63	9109	28734	44.51
HOMESFY	SM	25-Aug-2023	448.95	435.00	440.00	431.00	431.00	431.00	432.57	8400	36.34	7	8400	100.00
HONAUT	EQ	25-Aug-2023	40772.90	40570.00	40738.35	40100.05	40104.00	40207.25	40391.80	794	320.71	598	265	33.38
HONDAPOWER	EQ	25-Aug-2023	2544.05	2544.05	2650.00	2530.25	2582.50	2615.30	2604.49	58091	1512.98	5904	26799	46.13
HOVS	BE	25-Aug-2023	47.95	47.65	49.15	47.35	47.35	47.55	48.02	3270	1.57	48	-	-
HPAL	EQ	25-Aug-2023	519.30	515.10	524.20	512.25	517.00	518.90	519.74	250566	1302.30	10567	96421	38.48
HPIL	EQ	25-Aug-2023	120.95	125.75	136.35	124.10	126.00	126.80	130.74	58048	75.89	1365	26376	45.44
HPL	EQ	25-Aug-2023	213.90	213.00	219.10	212.95	214.00	213.65	215.42	298416	642.84	5367	152215	51.01
HSCL	EQ	25-Aug-2023	190.55	191.55	191.55	184.30	190.80	190.90	189.13	5301804	10027.38	40927	1860760	35.10
HTMEDIA	EQ	25-Aug-2023	23.55	23.35	23.95	22.35	22.80	22.85	23.00	834928	192.07	2203	445177	53.32
HUBTOWN	BE	25-Aug-2023	44.60	44.60	44.80	43.50	44.35	43.80	43.94	46803	20.57	321	-	-
HUDCO	EQ	25-Aug-2023	73.10	73.10	73.95	70.80	71.40	71.45	72.08	6079507	4382.17	17097	2272421	37.38
HUDCO	N2	25-Aug-2023	1131.10	1157.99	1160.00	1132.56	1135.02	1135.02	1156.02	1710	19.77	30	1500	87.72
HUDCO	N5	25-Aug-2023	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	140	1.56	5	140	100.00
HUDCO	N8	25-Aug-2023	1160.00	1158.00	1159.90	1155.00	1159.90	1159.90	1158.05	219	2.54	8	219	100.00
HUDCO	ND	25-Aug-2023	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	450	5.52	2	450	100.00
HUHTAMAKI	EQ	25-Aug-2023	253.45	254.95	255.80	250.00	250.90	250.70	251.53	36143	90.91	3452	22173	61.35
HYBRIDFIN	BE	25-Aug-2023	8.10	8.10	8.35	7.70	8.15	7.80	7.80	3223	0.25	28	-	-
IBMFNIFTY	EQ	25-Aug-2023	194.08	193.81	193.81	193.80	193.81	193.81	193.80	43	0.08	3	43	100.00
IBREALEST	EQ	25-Aug-2023	69.25	68.45	72.00	68.05	70.90	71.55	70.21	42095661	29556.38	83958	10768670	25.58
IBUCCREDIT	N9	25-Aug-2023	1072.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
IBUCCREDIT	NB	25-Aug-2023	935.00	950.00	960.00	950.00	950.00	950.00	951.45	172	1.64	4	172	100.00
IBUCCREDIT	ND	25-Aug-2023	999.00	901.00	901.00	901.00	901.00	901.00	901.00	25	0.23	1	25	100.00
IBULHSGFIN	AP	25-Aug-2023	929.20	951.00	962.00	951.00	962.00	962.00	954.93	70	0.67	8	70	100.00
IBULHSGFIN	EQ	25-Aug-2023	158.80	165.00	174.65	158.10	173.10	172.95	167.73	60279028	101106.80	203718	16419606	27.24
IBULHSGFIN	N0	25-Aug-2023	990.00	965.00	965.00	965.00	965.00	965.00	965.00	1	0.01	1	1	100.00
IBULHSGFIN	N8	25-Aug-2023	948.00	940.00	940.00	940.00	940.00	940.00	940.00	335	3.15	1	335	100.00
IBULHSGFIN	NA	25-Aug-2023	1012.00	1011.50	1012.00	1005.00	1010.00	1011.73	1010.33	490	4.95	9	475	96.94
IBULHSGFIN	NE	25-Aug-2023	980.00	973.00	973.00	973.00	973.00	973.00	973.00	4	0.04	1	4	100.00
IBULHSGFIN	NH	25-Aug-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	200	2.15	2	200	100.00
IBULHSGFIN	NJ	25-Aug-2023	1170.50	1170.00	1170.00	1169.95	1169.95	1169.95	1169.95	21	0.25	2	21	100.00
IBULHSGFIN	NL	25-Aug-2023	995.00	995.00	997.00	995.00	997.00	997.00	995.62	58	0.58	4	58	100.00
IBULHSGFIN	Y3	25-Aug-2023	997.45	987.60	987.60	987.60	987.60	987.60	987.60	5	0.05	1	5	100.00
IBULHSGFIN	Y5	25-Aug-2023	1015.00	1010.00	1032.00	1010.00	1032.00	1032.00	1019.46	24	0.24	5	14	58.33
IBULHSGFIN	Y8	25-Aug-2023	969.00	944.78	945.51	944.78	945.51	945.51	945.10	3	0.03	3	3	100.00
IBULHSGFIN	YG	25-Aug-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	15	0.15	3	15	100.00
IBULHSGFIN	YT	25-Aug-2023	970.00	950.04	979.00	940.05		948.69	951.36	368	3.50	16	228	61.96
IBULHSGFIN	YX	25-Aug-2023	1031.26	1030.37	1030.37	1030.37	1030.37	1030.37	1030.37	10	0.10	1	10	100.00
IBULHSGFIN	Z5	25-Aug-2023	969.80	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	2	10	100.00
IBULHSGFIN	Z9	25-Aug-2023	964.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBULHSGFIN	ZS	25-Aug-2023	984.75	965.10	965.10	965.10	965.10	965.10	965.10	2	0.02	1	2	100.00
IBULHSGFIN	ZX	25-Aug-2023	985.60	984.00	985.80	984.00	985.80	985.80	984.61	29	0.29	5	29	100.00
ICDSLTD	BE	25-Aug-2023	24.80	24.80	25.15	23.60	25.15	25.15	24.76	840	0.21	12	-	-
ICEMAKE	EQ	25-Aug-2023	504.35	511.95	511.95	495.00	501.50	500.10	499.22	21236	106.01	1006	14438	67.99
ICICI500	EQ	25-Aug-2023	28.50	28.75	28.75	28.26	28.29	28.30	28.36	25664	7.28	668	15554	60.61
ICICI5GSEC	EQ	25-Aug-2023	52.83	53.25	53.25	53.25	53.25	53.25	53.25	49	0.03	8	48	97.96
ICICIALPLV	EQ	25-Aug-2023	198.73	198.00	198.80	196.80	197.52	197.48	197.86	3807	7.53	329	2127	55.87
ICICIAUTO	EQ	25-Aug-2023	157.33	157.32	157.81	155.16	156.30	155.73	156.47	7868	12.31	188	6376	81.04
ICICIB22	EQ	25-Aug-2023	70.84	72.95	72.95	69.90	70.25	70.17	70.20	253741	178.13	2500	225254	88.77
ICICIBANK	EQ	25-Aug-2023	968.95	962.95	972.60	960.20	969.85	970.40	968.49	10275758	99519.95	196217	3908857	38.04
ICICIBANKN	EQ	25-Aug-2023	44.88	44.70	45.00	44.35	45.00	44.58	44.50	150099	66.79	579	136029	90.63
ICICIBANKP	EQ	25-Aug-2023	230.89	230.90	230.90	228.27	229.34	229.60	229.23	8000	18.34	154	2929	36.61
ICICICOMMO	EQ	25-Aug-2023	62.57	62.60	62.60	61.93	62.11	61.97	62.09	6714	4.17	156	5148	76.68
ICICICONSU	EQ	25-Aug-2023	84.73	84.51	84.52	83.82	83.85	83.87	84.25	9655	8.13	81	8618	89.26
ICICIFIN	EQ	25-Aug-2023	19.45	19.64	19.64	19.42	19.49	19.48	19.51	17329	3.38	154	9525	54.97
ICICIFMCG	EQ	25-Aug-2023	537.08	537.08	537.49	530.51	533.25	532.09	532.94	3450	18.39	355	2860	82.90
ICICIGI	EQ	25-Aug-2023	1334.80	1325.00	1347.80	1321.10	1324.50	1325.80	1333.32	279437	3725.79	17327	154220	55.19
ICICIGOLD	EQ	25-Aug-2023	51.49	51.49	51.59	51.27	51.47	51.45	51.36	176068	90.44	3123	124391	70.65
ICICIINFRA	EQ	25-Aug-2023	60.99	61.27	61.27	60.61	60.85	60.64	60.77	3130	1.90	65	1709	54.60
ICICILIQ	EQ	25-Aug-2023	999.99	1000.00	1000.00	999.00	999.48	999.75	999.95	210946	2109.35	387	118021	55.95
ICICILOVOL	EQ	25-Aug-2023	161.90	166.75	166.75	160.25	160.25	160.43	160.70	115743	186.00	654	111729	96.53
ICICIM150	EQ	25-Aug-2023	148.82	148.99	148.99	147.31	147.68	147.82	147.83	32642	48.26	660	21906	67.11
ICICIMCAP	EQ	25-Aug-2023	117.53	118.00	118.00	116.26	116.95	116.69	116.73	9735	11.36	184	8916	91.59
ICICIMOM30	EQ	25-Aug-2023	22.56	21.99	22.87	21.99	22.30	22.30	22.38	25315	5.67	134	19350	76.44
ICICINF100	EQ	25-Aug-2023	212.10	214.10	214.10	210.00	210.68	210.89	210.86	8010	16.89	369	5579	69.65
ICICINIFTY	EQ	25-Aug-2023	212.40	213.95	213.95	211.00	211.99	211.37	211.70	120888	255.92	4655	107075	88.57
ICICINV20	EQ	25-Aug-2023	110.84	114.15	114.15	109.74	111.54	110.45	110.33	44366	48.95	1036	33515	75.54
ICICINXT50	EQ	25-Aug-2023	45.96	47.30	47.30	44.60	45.72	45.68	45.75	35288	16.14	800	23812	67.48
ICICIPHARM	EQ	25-Aug-2023	96.85	96.01	97.99	95.60	96.02	95.83	96.02	46555	44.70	829	41022	88.12
ICICIPRULI	EQ	25-Aug-2023	544.75	542.00	550.45	540.00	547.90	548.05	544.43	1063787	5791.54	24219	632224	59.43
ICICIQTY30	EQ	25-Aug-2023	159.24	158.81	159.73	158.81	158.92	158.91	159.28	2127	3.39	30	1286	60.46
ICICISENSX	EQ	25-Aug-2023	727.18	727.00	729.95	720.51	724.50	723.40	724.29	1639	11.87	177	1172	71.51
ICICISILVE	EQ	25-Aug-2023	75.15	75.02	75.20	74.71	75.06	75.10	74.92	170181	127.50	900	122564	72.02
ICICITECH	EQ	25-Aug-2023	32.66	32.65	32.65	32.22	32.45	32.45	32.46	414343	134.51	840	341965	82.53
ICIL	EQ	25-Aug-2023	248.25	248.30	248.35	238.00	244.45	244.85	243.32	313298	762.31	7794	127661	40.75
ICRA	EQ	25-Aug-2023	5987.05	6026.35	6026.90	5900.60	5920.00	5943.25	5959.55	9220	549.47	4450	4509	48.90
IDBI	EQ	25-Aug-2023	61.55	61.00	61.80	60.00	60.80	60.75	60.77	6682994	4061.52	14564	2878338	43.07
IDEA	EQ	25-Aug-2023	7.95	8.05	8.85	8.00	8.65	8.70	8.41	441374591	37114.22	133654	142213739	32.22
IDEAFORGE	EQ	25-Aug-2023	997.30	993.90	1008.00	984.95	986.50	986.30	992.53	104832	1040.49	9096	49747	47.45
IDFC	EQ	25-Aug-2023	122.60	122.85	123.00	120.75	120.95	121.05	121.58	5508542	6697.12	25948	2645049	48.02
IDFCFIRSTB	EQ	25-Aug-2023	91.45	91.30	92.10	90.20	90.90	91.10	91.14	29665822	27036.77	64759	12179625	41.06
IDFNIFTYET	EQ	25-Aug-2023	208.40	207.30	207.30	206.40	206.40	206.40	206.85	42	0.09	14	37	88.10
IEL	BE	25-Aug-2023	11.25	11.25	11.65	10.95	11.30	11.20	11.17	144418	16.13	296	-	-
IEX	EQ	25-Aug-2023	124.90	124.80	125.70	123.75	124.00	124.15	124.50	3636352	4527.36	31406	1500799	41.27
IFBAGRO	EQ	25-Aug-2023	513.25	513.25	514.90	506.05	510.80	510.05	510.96	3230	16.50	475	1861	57.62
IFBIND	EQ	25-Aug-2023	936.90	936.90	948.85	918.20	923.00	928.70	935.29	76771	718.03	6751	24720	32.20
IFCI	EQ	25-Aug-2023	14.40	14.40	15.15	14.40	14.60	14.65	14.77	20448200	3019.52	9832	5725433	28.00
IFCI	NH	25-Aug-2023	1060.00	1057.05	1060.00	1050.00	1056.56	1056.56	1056.79	317	3.35	15	250	78.86
IFCI	NI	25-Aug-2023	2250.00	2212.22	2215.10	1934.00	2215.00	2215.00	2135.67	213	4.55	25	147	69.01
IFGLEXPOR	EQ	25-Aug-2023	485.65	484.90	489.85	468.10	472.60	472.85	479.05	67633	324.00	14132	24839	36.73
IGARASHI	EQ	25-Aug-2023	515.70	510.85	573.85	510.85	558.90	557.70	551.02	312136	1719.92	17919	123191	39.47
IGL	EQ	25-Aug-2023	443.95	443.95	445.70	439.00	440.00	440.80	443.33	707613	3137.06	9467	467666	66.09
IGPL	EQ	25-Aug-2023	478.65	478.30	507.75	475.00	501.80	502.50	496.86	244889	1216.76	11186	74601	30.46
IIFCL	N2	25-Aug-2023	1056.40	1084.99	1084.99	1053.01	1053.01	1053.01	1079.66	60	0.65	3	50	83.33
IIFCL	N4	25-Aug-2023	1314.00	1318.90	1318.90	1315.00	1317.00	1317.00	1315.26	991	13.03	7	920	92.84
IIFL	EQ	25-Aug-2023	583.95	586.90	595.00	580.90	587.00	586.30	587.05	356107	2090.53	19302	168296	47.26
IIFL	N7	25-Aug-2023	1090.00	1089.00	1089.00	1075.00	1075.00	1075.00	1081.50	12	0.13	3	7	58.33
IIFL	NC	25-Aug-2023	998.00	998.00	998.00	998.00	998.00	998.00	998.00	51	0.51	1	51	100.00
IIFL	NE	25-Aug-2023	999.96	999.99	999.99	989.99	989.99	991.43	992.18	344	3.41	17	317	92.15
IIFL	NF	25-Aug-2023	979.43	980.10	981.00	978.00	978.00	978.89	979.02	823	8.06	39	822	99.88
IIFL	NH	25-Aug-2023	1053.04	1058.00	1058.50	1058.00	1058.50	1058.30	1058.02	645	6.82	13	645	100.00
IIFL	NI	25-Aug-2023	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	100	1.16	1	100	100.00
IIFL	NK	25-Aug-2023	1136.80	1155.30	1155.30	1155.30	1155.30	1155.30	1155.30	100	1.16	5	100	100.00
IIFL	NL	25-Aug-2023	955.98	950.25	958.75	949.00	953.65	953.65	952.36	264	2.51	8	164	62.12
IIFL	NM	25-Aug-2023	1049.48	1050.00	1059.00	1050.00	1059.00	1058.38	1058.38	400	4.23	4	400	100.00
IIFL	NO	25-Aug-2023	1014.80	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1	0.01	1	1	100.00
IIFL	NS	25-Aug-2023	944.00	935.00	943.79	932.01	939.99	940.40	938.03	1125	10.55	22	885	78.67
IIFL	NT	25-Aug-2023	965.00	965.00	965.00	965.00		965.00	965.00	10	0.10	1	10	100.00
IIFL	NU	25-Aug-2023	968.00	963.00	963.00	926.01	926.01	926.01	937.85	25	0.23	2	25	100.00
IIFL	NV	25-Aug-2023	978.95	960.00	960.00	952.01	952.20	952.20	956.60	66	0.63	6	63	95.45
IIFL	NW	25-Aug-2023	955.33	954.00	954.10	954.00	954.10	954.10	954.07	30	0.29	2	30	100.00
IIFL	NZ	25-Aug-2023	945.29	950.00	950.00	945.00	945.00	947.70	947.71	47	0.45	3	47	100.00
IIFL	Y0	25-Aug-2023	943.10	950.00	950.00	950.00	950.00	950.00	950.00	39	0.37	5	39	100.00
IIFL	Y1	25-Aug-2023	920.01	920.11	920.11	920.11	920.11	920.11	920.11	40	0.37	1	40	100.00
IIFLSEC	EQ	25-Aug-2023	72.95	72.25	79.70	72.25	78.95	78.75	77.56	3031468	2351.29	15429	1143939	37.74
IIHFL	N4	25-Aug-2023	988.00	969.00	969.00	969.00	969.00	969.00	969.00	150	1.45	7	150	100.00
IIHFL	N5	25-Aug-2023	976.06	979.00	984.99	979.00	982.00	982.00	982.68	954	9.37	24	954	100.00
IIHFL	N7	25-Aug-2023	1010.00	1001.55	1009.20	1001.00	1009.20	1009.20	1003.10	803	8.05	11	620	77.21
IIHFL	N9	25-Aug-2023	940.00	935.00	939.00	915.00	925.00	925.00	928.89	318	2.95	10	318	100.00
IITL	BE	25-Aug-2023	108.50	108.50	108.50	106.25	108.00	108.00	108.23	1029	1.11	11	-	-
IKIO	EQ	25-Aug-2023	382.45	380.10	382.05	371.60	376.50	375.95	376.01	204593	769.28	13347	98710	48.25
IL&FSENGG	BZ	25-Aug-2023	17.70	18.20	18.45	16.90	17.90	17.55	17.88	33846	6.05	89	-	-
IL&FSTRANS	BZ	25-Aug-2023	2.95	3.00	3.00	2.85	2.95	2.90	2.90	17084	0.49	61	-	-
IMAGICAA	EQ	25-Aug-2023	56.80	56.65	58.10	55.65	56.65	56.50	56.85	1255337	713.61	6107	607408	48.39
IMFA	EQ	25-Aug-2023	377.55	378.00	381.35	367.65	371.00	371.35	373.47	88145	329.19	5809	39934	45.30
IMPAL	EQ	25-Aug-2023	793.85	808.00	813.40	785.05	808.00	805.60	799.75	2627	21.01	341	1740	66.24
IMPEXFERRO	BE	25-Aug-2023	2.90	2.90	2.90	2.85	2.85	2.85	2.85	4635	0.13	29	-	-
INCREDIBLE	EQ	25-Aug-2023	30.35	33.00	33.35	28.65	30.65	30.70	31.10	214564	66.73	1257	112985	52.66
INDBANK	EQ	25-Aug-2023	31.60	31.55	32.45	31.35	31.40	31.55	31.86	344818	109.85	1433	215359	62.46
INDHOTEL	EQ	25-Aug-2023	401.95	400.50	401.05	390.70	391.80	392.00	395.00	2242422	8857.54	49136	1072466	47.83
INDIACEM	EQ	25-Aug-2023	236.15	233.95	235.00	228.20	229.50	230.55	231.72	3866921	8960.33	23276	941346	24.34
INDIAGLYCO	EQ	25-Aug-2023	764.95	763.00	774.95	755.00	755.00	759.35	763.51	139589	1065.77	8793	60824	43.57
INDIAMART	EQ	25-Aug-2023	3131.90	3095.00	3109.00	3005.00	3019.65	3016.00	3050.32	181115	5524.59	19139	65116	35.95
INDIANB	EQ	25-Aug-2023	402.95	405.00	405.00	385.70	394.60	395.30	394.65	1927887	7608.32	35446	643368	33.37
INDIANCARD	EQ	25-Aug-2023	212.30	214.00	215.80	205.00	207.90	208.30	209.15	13571	28.38	642	9402	69.28
INDIANHUME	EQ	25-Aug-2023	277.80	274.00	277.70	270.75	276.50	276.10	274.09	57917	158.74	3466	31781	54.87
INDIGO	EQ	25-Aug-2023	2482.65	2470.45	2492.40	2450.95	2468.00	2458.15	2477.25	716506	17749.63	63788	491821	68.64
INDIGOPNTS	EQ	25-Aug-2023	1531.90	1540.00	1545.00	1496.60	1515.00	1515.55	1523.78	55876	851.43	9963	26419	47.28
INDIGRID	IV	25-Aug-2023	136.09	136.70	136.70	135.80	135.96	135.99	136.03	430816	586.03	688	396541	92.04
INDIGRID	NJ	25-Aug-2023	1024.90	1027.79	1027.79	1025.01	1025.01	1025.01	1026.37	421	4.32	12	221	52.49
INDIGRID	NL	25-Aug-2023	1000.00	1000.00	1000.00	992.00	995.00	995.00	996.35	352	3.51	15	273	77.56
INDLMETER	BZ	25-Aug-2023	5.55	5.30	5.80	5.30	5.80	5.80	5.56	47587	2.64	82	-	-
INDNIPPON	EQ	25-Aug-2023	459.30	459.30	470.75	457.05	464.80	462.90	463.35	20565	95.29	1707	9835	47.82
INDOAMIN	EQ	25-Aug-2023	113.75	113.85	113.85	111.00	111.95	111.40	112.30	85814	96.37	1732	53289	62.10
INDOBORAX	BE	25-Aug-2023	173.85	170.00	174.00	167.45	170.00	169.55	169.87	29484	50.08	596	-	-
INDOCO	EQ	25-Aug-2023	329.65	329.40	331.00	321.30	323.95	323.65	324.17	94919	307.70	3687	59017	62.18
INDORAMA	EQ	25-Aug-2023	47.40	47.00	48.90	46.70	47.50	47.55	47.81	177174	84.71	1349	62392	35.22
INDOSTAR	BE	25-Aug-2023	174.60	177.50	178.00	167.00	175.00	175.05	172.27	133623	230.20	747	-	-
INDOTECH	BE	25-Aug-2023	451.55	474.00	474.00	449.00	457.95	459.20	457.83	14699	67.30	385	-	-
INDOTHAI	BE	25-Aug-2023	223.30	222.10	228.00	218.00	228.00	226.40	221.17	2611	5.77	47	-	-
INDOWIND	BE	25-Aug-2023	13.20	13.20	13.35	13.00	13.10	13.10	13.15	123441	16.23	454	-	-
INDRAMEDCO	BE	25-Aug-2023	168.70	167.10	173.95	164.00	168.00	167.25	168.49	116609	196.47	1141	-	-
INDSWFTLAB	EQ	25-Aug-2023	89.85	91.00	107.80	90.85	107.80	107.80	102.94	3730044	3839.52	20989	1337182	35.85
INDSWFTLTD	BE	25-Aug-2023	18.65	19.00	19.00	19.00	19.00	19.00	19.00	87978	16.72	88	-	-
INDTERRAIN	EQ	25-Aug-2023	53.10	53.50	53.55	52.10	52.80	52.60	52.92	58501	30.96	951	28766	49.17
INDUSINDBK	EQ	25-Aug-2023	1425.15	1417.95	1421.45	1389.05	1397.50	1401.15	1400.49	1862535	26084.67	101274	634097	34.04
INDUSTOWER	EQ	25-Aug-2023	163.55	164.30	170.70	164.30	167.65	168.35	167.75	19375280	32501.74	100851	6700833	34.58
INFIBEAM	EQ	25-Aug-2023	14.10	14.10	14.20	13.85	14.00	14.00	13.97	9964433	1392.31	14965	4798619	48.16
INFINIUM	SM	25-Aug-2023	487.45	507.00	511.80	507.00	511.80	511.80	509.17	10000	50.92	9	6000	60.00
INFOBEAN	EQ	25-Aug-2023	469.15	472.85	480.00	468.75	473.05	474.65	472.11	29599	139.74	1819	15384	51.97
INFOLLION	SM	25-Aug-2023	203.55	203.55	203.55	194.10	194.10	194.10	197.77	30400	60.12	19	24000	78.95
INFOMEDIA	EQ	25-Aug-2023	4.90	4.85	5.00	4.75	4.75	4.75	4.81	6659	0.32	59	6244	93.77
INFRABEES	EQ	25-Aug-2023	624.11	623.60	627.97	616.38	617.50	617.55	619.50	5446	33.74	459	4236	77.78
INFY	EQ	25-Aug-2023	1423.60	1413.00	1422.50	1411.40	1416.55	1420.10	1417.89	4307172	61071.13	165554	2992651	69.48
INGERRAND	EQ	25-Aug-2023	3221.75	3221.00	3293.00	3221.00	3245.00	3265.65	3260.38	18704	609.82	4699	8684	46.43
INNOVANA	SM	25-Aug-2023	753.65	760.00	770.00	702.05	770.00	763.75	748.80	13200	98.84	31	10400	78.79
INNOVATIVE	SM	25-Aug-2023	3.45	3.60	3.60	3.60	3.60	3.60	3.60	48000	1.73	14	48000	100.00
INOXGREEN	EQ	25-Aug-2023	72.75	72.00	72.55	70.20	70.80	70.65	71.08	1347043	957.48	7545	609087	45.22
INOXWIND	EQ	25-Aug-2023	203.55	202.75	203.20	197.05	199.85	200.40	200.42	423194	848.17	9540	286283	67.65
INSECTICID	EQ	25-Aug-2023	530.55	525.00	535.90	518.15	521.75	519.75	526.11	34091	179.36	3045	19648	57.63
INSPIRISYS	BE	25-Aug-2023	72.00	70.60	73.00	70.60	73.00	73.00	70.67	3465	2.45	22	-	-
INTELLECT	EQ	25-Aug-2023	692.20	691.00	700.00	685.10	690.35	692.20	691.77	222059	1536.14	8320	83105	37.42
INTENTECH	EQ	25-Aug-2023	78.25	78.25	81.65	77.80	79.00	79.00	79.95	329787	263.67	3108	133798	40.57
INTLCONV	EQ	25-Aug-2023	81.05	81.05	88.20	78.15	87.65	87.30	84.82	1593217	1351.41	12934	660867	41.48
INVENTURE	EQ	25-Aug-2023	1.85	1.85	1.90	1.85	1.85	1.85	1.86	1175327	21.91	938	986417	83.93
IOB	EQ	25-Aug-2023	31.70	31.75	32.00	30.90	31.40	31.25	31.36	22276386	6986.29	21772	4540960	20.38
IOC	EQ	25-Aug-2023	92.25	91.95	93.20	91.65	91.75	91.80	92.21	7021529	6474.54	34670	3116010	44.38
IOLCP	EQ	25-Aug-2023	368.25	368.00	378.15	366.55	376.00	376.55	374.37	298555	1117.70	11569	136562	45.74
IONEXCHANG	EQ	25-Aug-2023	467.50	467.50	479.80	466.50	475.00	473.30	473.62	276859	1311.25	24348	139288	50.31
IPCALAB	EQ	25-Aug-2023	883.45	887.00	902.00	878.95	880.65	883.95	891.53	941439	8393.19	35256	379684	40.33
IPL	EQ	25-Aug-2023	215.95	216.35	217.45	211.30	212.00	212.20	213.40	93324	199.16	4908	60507	64.84
IRB	EQ	25-Aug-2023	27.50	27.35	27.75	26.85	27.10	27.00	27.24	11893974	3239.38	12201	6194787	52.08
IRBINVIT	IV	25-Aug-2023	69.68	69.99	69.99	69.45	69.60	69.54	69.62	313971	218.59	2864	296497	94.43
IRCON	EQ	25-Aug-2023	110.45	109.65	111.80	107.20	107.80	107.65	108.94	9139207	9955.89	33401	2859656	31.29
IRCTC	EQ	25-Aug-2023	659.60	660.40	670.00	651.00	656.90	658.25	661.29	3014348	19933.66	59666	1034697	34.33
IREDA	N5	25-Aug-2023	1188.81	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	150	1.80	1	150	100.00
IREDA	N7	25-Aug-2023	1175.18	1165.05	1165.28	1165.05	1165.28	1165.07	1165.07	94	1.10	2	94	100.00
IRFC	EQ	25-Aug-2023	48.60	48.70	49.20	48.05	48.50	48.40	48.58	36732928	17845.88	88016	9693593	26.39
IRFC	N4	25-Aug-2023	1159.86	1115.00	1127.00	1115.00	1127.00	1121.00	1121.00	500	5.61	2	250	50.00
IRFC	N6	25-Aug-2023	1115.00	1055.10	1055.10	1043.20	1043.20	1043.20	1049.13	800	8.39	4	500	62.50
IRFC	NA	25-Aug-2023	1199.80	1199.80	1199.80	1173.50	1186.10	1186.10	1190.00	1494	17.78	14	906	60.64
IRFC	NE	25-Aug-2023	1222.19	1201.00	1201.00	1200.10	1200.10	1200.10	1200.32	500	6.00	3	500	100.00
IRFC	NI	25-Aug-2023	1100.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	2	0.02	1	2	100.00
IRFC	NJ	25-Aug-2023	1175.02	1175.01	1197.79	1100.00	1170.00	1170.00	1151.83	2710	31.21	101	2526	93.21
IRFC	NK	25-Aug-2023	1234.00	1233.00	1240.10	1233.00	1240.00	1240.00	1239.29	461	5.71	7	396	85.90
IRFC	NN	25-Aug-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	200	2.20	3	200	100.00
IRIS	BE	25-Aug-2023	108.85	108.85	108.85	103.40	103.40	103.45	104.45	61389	64.12	393	-	-
IRISDOREME	EQ	25-Aug-2023	72.85	73.85	77.00	69.15	72.00	71.95	72.48	811457	588.17	3516	100240	12.35
ISEC	EQ	25-Aug-2023	624.30	624.50	624.50	617.55	620.35	620.90	621.53	96958	602.62	4436	37346	38.52
ISFT	EQ	25-Aug-2023	131.15	131.15	133.85	128.50	131.00	131.45	131.24	29566	38.80	3057	12271	41.50
ISGEC	EQ	25-Aug-2023	710.90	710.75	718.30	687.35	700.00	701.60	701.38	55780	391.23	6144	26907	48.24
ISHAN	SM	25-Aug-2023	30.60	30.80	32.00	30.00	31.95	31.95	31.18	22400	6.98	14	20800	92.86
ISMTLTD	EQ	25-Aug-2023	80.40	80.15	80.60	78.10	78.25	78.50	78.90	277050	218.60	2964	153495	55.40
ITBEES	EQ	25-Aug-2023	32.65	32.64	32.64	32.30	32.30	32.41	32.44	2831595	918.60	11226	1561390	55.14
ITC	EQ	25-Aug-2023	450.90	450.90	451.00	442.05	443.50	443.35	445.97	9270988	41345.66	169813	5686487	61.34
ITDC	EQ	25-Aug-2023	388.90	390.85	395.25	385.10	387.00	387.35	389.69	67095	261.46	5261	24898	37.11
ITDCEM	EQ	25-Aug-2023	216.35	214.75	217.90	209.10	211.05	211.95	213.17	1074261	2290.00	17276	477141	44.42
ITI	EQ	25-Aug-2023	118.40	117.95	118.25	115.30	115.55	115.85	116.60	386520	450.66	4016	156553	40.50
IVC	BE	25-Aug-2023	7.45	7.50	7.50	7.30	7.50	7.45	7.42	191372	14.21	432	-	-
IVP	EQ	25-Aug-2023	141.85	141.85	147.50	141.45	146.00	145.35	145.51	22473	32.70	310	16603	73.88
IVZINGOLD	EQ	25-Aug-2023	5212.00	5196.60	5225.00	5196.60	5225.00	5216.05	5214.60	19	0.99	7	11	57.89
IWEL	EQ	25-Aug-2023	2686.05	2686.05	2701.75	2623.50	2668.00	2669.65	2659.15	1964	52.23	609	1232	62.73
IZMO	BE	25-Aug-2023	165.85	169.15	169.15	169.15	169.15	169.15	169.15	2115	3.58	12	-	-
J&KBANK	EQ	25-Aug-2023	90.20	90.00	92.50	87.00	88.50	88.20	89.49	7282693	6517.57	24893	2134139	29.30
JAGRAN	EQ	25-Aug-2023	109.45	109.45	109.95	106.00	107.00	106.90	107.52	297058	319.39	3861	123148	41.46
JAGSNPHARM	EQ	25-Aug-2023	439.25	441.95	451.45	421.85	427.30	425.75	433.90	56313	244.34	5764	25676	45.60
JAIBALAJI	BE	25-Aug-2023	222.05	220.05	227.00	219.50	220.00	222.50	222.88	309600	690.03	1076	-	-
JAICORPLTD	EQ	25-Aug-2023	232.25	231.50	231.95	221.00	222.90	223.65	226.46	1431602	3242.04	12323	524579	36.64
JAINAM	SM	25-Aug-2023	125.00	127.00	128.85	120.40	128.80	128.80	126.26	4000	5.05	4	4000	100.00
JAIPURKURT	EQ	25-Aug-2023	91.85	92.75	95.50	92.70	95.00	94.60	94.35	17641	16.64	494	11645	66.01
JALAN	SM	25-Aug-2023	6.15	6.15	6.40	6.15	6.40	6.40	6.23	27000	1.68	4	27000	100.00
JAMNAAUTO	EQ	25-Aug-2023	107.55	107.00	109.45	106.60	108.35	108.50	108.70	1275631	1386.61	12048	691446	54.20
JASH	EQ	25-Aug-2023	1445.70	1470.00	1495.00	1432.95	1494.00	1477.65	1464.69	5914	86.62	829	3876	65.54
JAYAGROGN	EQ	25-Aug-2023	204.55	205.40	209.80	203.45	207.90	207.65	207.07	24071	49.84	1420	14946	62.09
JAYBARMARU	EQ	25-Aug-2023	286.80	286.30	289.80	283.05	284.00	284.25	286.59	42914	122.99	1021	26687	62.19
JAYNECOIND	EQ	25-Aug-2023	29.70	29.95	31.25	28.70	29.30	29.15	29.78	466194	138.84	1630	285339	61.21
JAYSREETEA	EQ	25-Aug-2023	97.75	98.20	98.20	95.05	95.55	95.50	96.36	80606	77.67	2106	38464	47.72
JBCHEPHARM	EQ	25-Aug-2023	2764.45	2775.65	2860.00	2730.00	2822.85	2841.90	2796.74	97336	2722.23	18499	49033	50.37
JBMA	EQ	25-Aug-2023	1500.25	1495.00	1588.90	1471.25	1520.00	1526.90	1546.38	633449	9795.51	34688	190582	30.09
JCHAC	EQ	25-Aug-2023	1268.45	1274.70	1277.00	1228.80	1230.00	1246.85	1261.41	29111	367.21	2196	19549	67.15
JETAIRWAYS	BZ	25-Aug-2023	72.65	71.20	71.20	71.20	71.20	71.20	71.20	9521	6.78	113	-	-
JETFREIGHT	BE	25-Aug-2023	9.85	9.90	10.20	9.75	10.15	10.10	10.00	80260	8.03	218	-	-
JETKNIT	SM	25-Aug-2023	88.80	93.20	93.20	93.20	93.20	93.20	93.20	1500	1.40	1	1500	100.00
JFLLIFE	SM	25-Aug-2023	49.30	49.45	50.50	48.55	50.45	50.45	49.91	28000	13.98	14	20000	71.43
JHS	BE	25-Aug-2023	26.75	26.25	26.25	26.25	26.25	26.25	26.25	34798	9.13	34	-	-
JINDALPHOT	EQ	25-Aug-2023	358.35	363.95	369.85	354.45	361.00	358.70	360.04	26153	94.16	1483	14734	56.34
JINDALPOLY	EQ	25-Aug-2023	640.85	640.00	647.80	635.65	639.00	637.55	639.90	16080	102.90	2284	7457	46.37
JINDALSAW	EQ	25-Aug-2023	317.25	318.45	318.85	309.50	311.40	311.95	313.29	377995	1184.22	9372	188731	49.93
JINDALSTEL	EQ	25-Aug-2023	649.10	645.95	645.95	633.00	634.00	634.40	639.03	1949633	12458.76	37423	675631	34.65
JINDRILL	EQ	25-Aug-2023	456.25	457.00	466.35	443.00	465.60	463.85	456.60	53129	242.59	4863	24471	46.06
JINDWORLD	EQ	25-Aug-2023	401.60	398.50	405.00	393.45	398.50	401.40	400.58	219514	879.34	12151	59942	27.31
JIOFIN	BE	25-Aug-2023	213.45	202.80	224.10	202.80	221.60	214.50	208.11	281040185	584865.53	668251	-	-
JISLDVREQS	BE	25-Aug-2023	39.05	39.00	40.55	37.10	37.60	37.50	38.12	216805	82.64	616	-	-
JISLJALEQS	EQ	25-Aug-2023	67.25	66.80	68.65	63.70	65.75	65.75	65.78	19009376	12504.01	35910	6862050	36.10
JITFINFRA	BE	25-Aug-2023	507.20	507.20	511.85	489.55	499.90	492.95	497.85	17852	88.88	410	-	-
JKCEMENT	EQ	25-Aug-2023	3142.15	3144.35	3187.90	3105.00	3152.00	3176.00	3146.42	83399	2624.08	11155	40709	48.81
JKIL	EQ	25-Aug-2023	407.80	405.00	410.95	399.05	401.95	401.00	405.20	137189	555.89	6412	69197	50.44
JKLAKSHMI	EQ	25-Aug-2023	664.30	663.05	670.95	653.05	656.00	658.90	658.07	311826	2052.03	5725	268652	86.15
JKPAPER	EQ	25-Aug-2023	380.05	381.30	381.70	370.00	371.00	370.90	374.08	1400445	5238.83	23395	583354	41.65
JKTYRE	EQ	25-Aug-2023	266.35	266.30	268.75	262.40	265.00	264.75	265.49	373048	990.42	10285	136060	36.47
JMA	EQ	25-Aug-2023	70.60	70.50	72.50	70.25	71.05	71.05	71.27	24116	17.19	552	10405	43.15
JMFINANCIL	EQ	25-Aug-2023	78.00	74.40	78.20	74.40	77.45	76.90	76.92	3244438	2495.76	13022	841179	25.93
JOCIL	EQ	25-Aug-2023	186.10	186.10	190.95	185.10	188.30	187.95	188.20	8463	15.93	304	5394	63.74
JPASSOCIAT	EQ	25-Aug-2023	8.05	8.05	9.35	8.05	9.10	9.15	8.95	120645780	10799.11	26197	32393488	26.85
JPOLYINVST	EQ	25-Aug-2023	483.65	483.65	486.45	473.80	476.50	477.10	479.33	4236	20.30	756	2296	54.20
JPPOWER	EQ	25-Aug-2023	7.35	7.30	7.75	7.25	7.65	7.60	7.54	143596013	10833.33	25824	37655948	26.22
JSL	EQ	25-Aug-2023	426.80	427.50	434.85	420.00	421.95	422.35	424.68	333946	1418.19	11295	213125	63.82
JSLL	SM	25-Aug-2023	1065.05	1099.90	1116.20	1099.70	1116.20	1116.20	1111.14	25500	283.34	39	19000	74.51
JSWENERGY	EQ	25-Aug-2023	350.70	348.20	352.00	340.15	347.00	347.60	346.65	3707340	12851.66	29771	2107287	56.84
JSWHL	EQ	25-Aug-2023	4424.05	4371.00	4435.00	4371.00	4389.00	4398.50	4404.20	467	20.57	184	310	66.38
JSWSTEEL	EQ	25-Aug-2023	787.90	781.00	787.55	770.55	772.00	773.15	778.15	1502054	11688.20	45429	584289	38.90
JTEKTINDIA	EQ	25-Aug-2023	134.55	135.00	135.95	131.35	134.70	134.55	134.15	208140	279.22	4529	76084	36.55
JTLIND	EQ	25-Aug-2023	396.35	396.35	400.00	393.00	395.00	395.10	396.08	247153	978.92	6283	147693	59.76
JUBLFOOD	EQ	25-Aug-2023	486.80	484.05	487.25	479.85	484.10	485.10	483.98	1250019	6049.84	20409	631027	50.48
JUBLINDS	EQ	25-Aug-2023	644.25	647.90	659.80	628.00	649.85	644.35	643.25	41467	266.74	4762	18681	45.05
JUBLINGREA	EQ	25-Aug-2023	484.25	477.00	496.80	472.10	481.40	484.80	487.75	666905	3252.81	26879	239902	35.97
JUBLPHARMA	EQ	25-Aug-2023	450.85	450.90	456.65	441.50	446.00	446.80	447.94	128650	576.27	8513	50041	38.90
JUNIORBEES	EQ	25-Aug-2023	470.85	485.00	485.00	460.85	466.97	467.06	468.38	105204	492.76	4735	60027	57.06
JUSTDIAL	EQ	25-Aug-2023	765.55	768.00	769.95	752.30	758.00	756.35	758.42	128046	971.13	9613	50340	39.31
JWL	EQ	25-Aug-2023	328.80	339.00	345.20	335.00	345.20	345.20	343.77	1249137	4294.20	9023	776046	62.13
JYOTHYLAB	EQ	25-Aug-2023	327.65	327.80	339.50	326.00	336.30	337.00	335.20	1159052	3885.20	31327	557708	48.12
JYOTISTRUC	BE	25-Aug-2023	11.00	10.80	10.80	10.80	10.80	10.80	10.80	200975	21.71	149	-	-
KABRAEXTRU	EQ	25-Aug-2023	432.75	435.00	444.85	434.10	434.20	435.35	437.86	67603	296.01	4855	31304	46.31
KAJARIACER	EQ	25-Aug-2023	1458.80	1465.00	1478.00	1447.00	1448.00	1451.95	1458.79	123873	1807.05	12368	57516	46.43
KAKATCEM	EQ	25-Aug-2023	208.20	208.45	211.00	205.80	207.95	207.55	208.18	15239	31.72	1255	7186	47.16
KALYANIFRG	BE	25-Aug-2023	328.50	344.90	344.90	344.90	344.90	344.90	344.90	2400	8.28	35	-	-
KALYANKJIL	EQ	25-Aug-2023	216.75	216.00	217.60	210.05	211.00	211.00	212.84	1738138	3699.37	32122	745942	42.92
KAMATHOTEL	BE	25-Aug-2023	215.10	215.10	220.70	210.00	213.25	214.75	214.19	18125	38.82	275	-	-
KAMDHENU	EQ	25-Aug-2023	313.45	314.95	321.20	309.00	315.00	314.50	314.92	119859	377.46	5396	62160	51.86
KAMOPAINTS	BE	25-Aug-2023	185.05	187.40	187.95	178.00	184.00	186.35	184.20	116816	215.18	581	-	-
KANANIIND	BE	25-Aug-2023	7.20	7.25	7.25	6.90	7.15	7.15	7.12	81380	5.80	189	-	-
KANDARP	SM	25-Aug-2023	17.25	17.30	17.60	16.90	17.60	17.60	17.14	28000	4.80	7	28000	100.00
KANORICHEM	EQ	25-Aug-2023	115.10	115.75	117.60	113.00	115.95	116.15	114.63	30636	35.12	741	16220	52.94
KANPRPLA	EQ	25-Aug-2023	120.70	122.00	122.55	119.10	120.00	119.90	121.12	7184	8.70	202	4516	62.86
KANSAINER	EQ	25-Aug-2023	323.95	323.95	324.30	320.40	322.90	322.20	322.42	127600	411.40	6749	71486	56.02
KAPSTON	EQ	25-Aug-2023	160.50	160.00	162.20	156.40	160.00	158.45	158.80	4425	7.03	296	2779	62.80
KARMAENG	BE	25-Aug-2023	42.45	42.95	43.60	41.10	42.95	42.90	42.24	5271	2.23	50	-	-
KARURVYSYA	EQ	25-Aug-2023	122.30	121.00	124.30	120.00	120.75	120.70	121.76	1215176	1479.59	17289	708570	58.31
KAUSHALYA	BE	25-Aug-2023	5.10	5.10	5.20	4.95	5.05	5.00	5.04	16003	0.81	55	-	-
KAVVERITEL	BE	25-Aug-2023	8.15	8.25	8.25	8.05	8.10	8.10	8.20	16447	1.35	95	-	-
KAYA	EQ	25-Aug-2023	371.20	371.20	375.50	366.45	368.15	369.35	370.03	11234	41.57	1246	5094	45.34
KAYNES	EQ	25-Aug-2023	1856.80	1960.00	2149.95	1930.05	1989.00	1984.30	2015.14	1139565	22963.88	78374	197947	17.37
KBCGLOBAL	BE	25-Aug-2023	2.65	2.65	2.70	2.55	2.60	2.55	2.60	1633561	42.41	899	-	-
KCP	EQ	25-Aug-2023	118.10	118.15	118.85	113.70	114.75	114.25	115.39	285861	329.85	2831	200172	70.02
KCPSUGIND	EQ	25-Aug-2023	32.10	32.35	32.35	31.10	31.35	31.35	31.56	552110	174.22	2991	315497	57.14
KDDL	EQ	25-Aug-2023	1942.25	1940.00	1942.45	1881.00	1920.00	1894.55	1899.74	28216	536.03	7485	16592	58.80
KDL	SM	25-Aug-2023	273.10	289.00	300.40	273.10	300.40	300.40	290.88	96800	281.57	111	73600	76.03
KEC	EQ	25-Aug-2023	657.10	656.90	656.90	643.20	651.00	650.95	649.85	119331	775.47	6717	48866	40.95
KECL	EQ	25-Aug-2023	115.60	116.45	116.90	113.05	113.95	113.50	114.10	193999	221.34	1850	142049	73.22
KEEPLEARN	BE	25-Aug-2023	3.00	3.10	3.10	2.85	2.85	2.85	2.94	12697	0.37	32	-	-
KEERTI	BE	25-Aug-2023	72.80	71.35	71.35	71.35	71.35	71.35	71.35	4	0.00	1	-	-
KEI	EQ	25-Aug-2023	2618.25	2600.00	2630.00	2556.10	2622.00	2614.60	2603.46	196170	5107.21	18160	118339	60.32
KELLTONTEC	EQ	25-Aug-2023	81.65	81.90	82.50	80.05	81.00	80.80	81.23	655389	532.40	6524	288368	44.00
KENNAMET	EQ	25-Aug-2023	2705.90	2700.00	2744.80	2661.05	2744.00	2731.35	2701.09	6132	165.63	2778	2953	48.16
KERNEX	BE	25-Aug-2023	432.40	429.00	435.00	410.80	412.00	414.35	420.98	261370	1100.33	1717	-	-
KESORAMIND	BE	25-Aug-2023	85.25	85.00	85.00	81.00	81.30	81.20	81.90	632685	518.16	2076	-	-
KEYFINSERV	EQ	25-Aug-2023	135.90	129.85	131.00	122.30	125.00	124.95	126.49	76645	96.94	2244	39035	50.93
KFINTECH	EQ	25-Aug-2023	384.45	408.00	439.70	404.00	429.25	427.85	426.87	9914630	42322.72	154359	874268	8.82
KHADIM	EQ	25-Aug-2023	275.90	278.10	283.30	272.25	279.80	281.90	279.55	127707	357.00	6162	69620	54.52
KHAICHEM	EQ	25-Aug-2023	62.50	62.40	64.00	62.00	63.35	63.20	63.13	191046	120.62	1509	104692	54.80
KHAITANLTD	BE	25-Aug-2023	55.55	54.15	56.40	53.25	56.40	55.80	55.69	2080	1.16	23	-	-
KHANDSE	BE	25-Aug-2023	26.40	27.60	27.60	25.60	26.55	26.50	26.33	10032	2.64	47	-	-
KICL	EQ	25-Aug-2023	2441.85	2439.00	2467.45	2365.30	2384.00	2393.55	2408.20	6285	151.36	1295	3950	62.85
KILITCH	BE	25-Aug-2023	187.00	187.15	190.00	187.15	188.40	188.40	188.35	1863	3.51	17	-	-
KIMS	EQ	25-Aug-2023	2002.10	1998.80	2012.55	1980.95	2000.00	1999.10	1998.70	79309	1585.15	7469	64280	81.05
KINGFA	EQ	25-Aug-2023	2332.70	2343.00	2506.90	2302.00	2448.95	2458.30	2440.73	51628	1260.10	8605	11739	22.74
KIOCL	EQ	25-Aug-2023	221.30	220.00	223.75	217.00	219.35	219.25	220.45	85907	189.38	5042	37903	44.12
KIRIINDUS	EQ	25-Aug-2023	269.30	269.00	282.95	266.40	270.05	270.25	273.90	523561	1434.05	16159	100032	19.11
KIRLFER	EQ	25-Aug-2023	479.05	479.00	482.00	470.35	478.20	477.40	476.46	69627	331.75	7896	32598	46.82
KIRLOSBROS	EQ	25-Aug-2023	875.85	876.00	880.20	846.40	862.00	861.35	856.96	112298	962.35	12730	47499	42.30
KIRLOSENG	EQ	25-Aug-2023	464.90	464.90	470.00	460.10	468.00	466.65	465.18	569792	2650.57	19271	393025	68.98
KIRLOSIND	EQ	25-Aug-2023	3515.30	3524.05	3524.05	3440.05	3485.00	3485.55	3477.77	2261	78.63	690	1028	45.47
KIRLPNU	EQ	25-Aug-2023	649.55	649.55	658.50	636.00	636.05	637.15	643.49	53539	344.52	7640	18306	34.19
KITEX	EQ	25-Aug-2023	190.10	189.80	190.95	186.65	190.10	189.80	189.28	110242	208.67	3057	54598	49.53
KKCL	EQ	25-Aug-2023	696.65	706.00	710.40	694.00	710.30	706.15	701.41	34489	241.91	3039	18208	52.79
KMSUGAR	EQ	25-Aug-2023	32.15	32.25	32.50	30.60	30.75	30.75	31.46	741375	233.25	2675	352741	47.58
KNAGRI	SM	25-Aug-2023	149.55	148.10	149.90	146.50	147.50	148.45	148.33	28800	42.72	18	22400	77.78
KNRCON	EQ	25-Aug-2023	265.75	264.30	268.60	261.00	267.00	266.25	264.08	386289	1020.12	8013	181483	46.98
KOHINOOR	BE	25-Aug-2023	36.45	36.60	36.60	36.10	36.35	36.20	36.24	20973	7.60	202	-	-
KOKUYOCMLN	BE	25-Aug-2023	147.30	148.80	148.80	145.35	148.00	147.40	146.15	59922	87.58	839	-	-
KOLTEPATIL	EQ	25-Aug-2023	454.10	450.10	454.90	441.10	446.05	447.85	447.57	87389	391.13	6723	32503	37.19
KOPRAN	EQ	25-Aug-2023	226.55	226.00	226.90	213.70	217.55	217.25	219.97	2779687	6114.34	39929	848343	30.52
KORE	SM	25-Aug-2023	338.50	344.95	346.85	330.00	345.00	345.00	338.20	16000	54.11	15	12000	75.00
KOTAKALPHA	EQ	25-Aug-2023	33.04	33.13	33.13	32.60	32.82	32.80	32.82	201426	66.10	723	112243	55.72
KOTAKBANK	EQ	25-Aug-2023	1780.95	1771.20	1789.35	1767.00	1773.05	1778.85	1778.33	2043350	36337.58	101900	851926	41.69
KOTAKBKETF	EQ	25-Aug-2023	455.87	455.30	455.30	449.80	450.81	452.55	451.78	3651	16.49	290	2473	67.73
KOTAKCONS	EQ	25-Aug-2023	83.50	83.40	83.41	82.97	83.40	83.40	83.37	118	0.10	10	105	88.98
KOTAKGOLD	EQ	25-Aug-2023	50.13	50.13	50.19	49.96	50.19	50.17	50.10	79607	39.89	520	69402	87.18
KOTAKIT	EQ	25-Aug-2023	32.39	32.58	32.58	32.03	32.15	32.22	32.21	30802	9.92	276	17834	57.90
KOTAKLIQ	EQ	25-Aug-2023	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.00	25	0.25	6	12	48.00
KOTAKLOVOL	EQ	25-Aug-2023	15.26	15.14	15.98	14.96	15.60	15.45	15.23	60524	9.22	100	53148	87.81
KOTAKMID50	EQ	25-Aug-2023	112.72	116.10	119.00	111.40	111.40	111.69	112.06	13342	14.95	313	6959	52.16
KOTAKMNC	EQ	25-Aug-2023	22.17	22.19	22.19	21.90	21.90	21.94	22.01	1991	0.44	48	1963	98.59
KOTAKNIFTY	EQ	25-Aug-2023	208.05	209.75	209.75	206.36	206.59	207.10	207.24	20978	43.47	388	13101	62.45
KOTAKNV20	EQ	25-Aug-2023	112.89	113.39	113.39	111.81	111.81	112.01	112.42	11679	13.13	246	5385	46.11
KOTAKPSUBK	EQ	25-Aug-2023	457.17	470.90	470.90	449.00	449.05	450.26	450.52	158051	712.05	553	132419	83.78
KOTAKSILVE	EQ	25-Aug-2023	73.15	73.00	73.68	72.80	73.17	73.15	73.08	9031	6.60	44	6996	77.47
KOTARISUG	BE	25-Aug-2023	54.45	55.55	56.90	51.75	54.45	54.00	54.88	486796	267.13	2972	-	-
KOTHARIPET	EQ	25-Aug-2023	109.85	110.00	111.80	105.95	108.00	107.85	108.42	156781	169.98	3649	72611	46.31
KOTHARIPRO	EQ	25-Aug-2023	125.25	124.85	126.45	120.35	122.85	122.00	122.95	25990	31.96	918	17911	68.91
KOTYARK	SM	25-Aug-2023	559.90	559.90	589.00	559.90	585.00	585.00	577.03	12600	72.71	59	10400	82.54
KOVAI	EQ	25-Aug-2023	2668.70	2660.00	2743.85	2615.00	2702.00	2711.00	2675.97	6330	169.39	1388	3032	47.90
KPIGREEN	EQ	25-Aug-2023	866.50	875.00	934.80	872.20	925.05	923.05	916.15	891752	8169.76	26718	472387	52.97
KPIL	EQ	25-Aug-2023	633.20	627.05	637.45	613.00	621.30	623.85	625.85	324521	2031.00	23877	142341	43.86
KPITTECH	EQ	25-Aug-2023	1173.25	1173.00	1173.00	1143.30	1148.00	1147.55	1153.80	743352	8576.83	50994	420852	56.62
KPRMILL	EQ	25-Aug-2023	709.30	711.00	713.75	691.60	698.00	699.80	699.76	270759	1894.67	14331	115254	42.57
KRBL	EQ	25-Aug-2023	413.70	400.00	407.40	396.15	397.55	399.20	401.79	432884	1739.27	10869	136629	31.56
KREBSBIO	BE	25-Aug-2023	74.75	73.25	73.25	73.25	73.25	73.25	73.25	3789	2.78	12	-	-
KRIDHANINF	BE	25-Aug-2023	2.05	2.05	2.10	2.05	2.10	2.10	2.07	15952	0.33	22	-	-
KRISHANA	EQ	25-Aug-2023	432.10	432.00	436.90	425.10	429.00	426.85	427.95	47272	202.30	1247	33326	70.50
KRISHCA	SM	25-Aug-2023	291.45	283.35	283.35	275.00	280.00	280.50	280.66	40000	112.26	18	32000	80.00
KRISHIVAL	SM	25-Aug-2023	269.85	257.50	257.50	257.50	257.50	257.50	257.50	500	1.29	1	500	100.00
KRISHNADEF	SM	25-Aug-2023	228.00	226.00	226.00	220.50	221.00	220.85	222.54	21000	46.73	20	21000	100.00
KRITI	EQ	25-Aug-2023	104.35	104.90	105.70	101.75	105.70	104.15	103.80	46141	47.90	907	32185	69.75
KRITIKA	BE	25-Aug-2023	18.85	19.05	19.10	17.95	18.55	18.35	18.31	258958	47.42	992	-	-
KRITINUT	BE	25-Aug-2023	80.35	79.60	82.00	78.80	81.60	80.75	80.60	30877	24.89	205	-	-
KRSNAA	EQ	25-Aug-2023	572.65	577.95	594.95	569.20	575.15	572.65	579.85	164067	951.34	11513	82536	50.31
KSB	EQ	25-Aug-2023	2629.15	2620.00	2698.00	2620.00	2673.00	2683.90	2668.64	25877	690.56	5731	11437	44.20
KSCL	EQ	25-Aug-2023	543.85	544.55	556.65	544.55	549.50	550.90	551.50	114384	630.83	7267	42848	37.46
KSHITIJPOL	BE	25-Aug-2023	5.10	5.00	5.00	5.00	5.00	5.00	5.00	110628	5.53	300	-	-
KSL	EQ	25-Aug-2023	482.60	475.00	491.90	472.30	478.00	476.65	481.39	134499	647.47	8617	49789	37.02
KSOLVES	EQ	25-Aug-2023	1373.85	1372.90	1395.00	1280.50	1342.00	1333.55	1343.13	40919	549.59	5831	23484	57.39
KTKBANK	EQ	25-Aug-2023	227.40	226.45	227.20	219.75	225.00	225.60	224.20	2655049	5952.58	23840	1369833	51.59
KUANTUM	EQ	25-Aug-2023	221.40	220.65	223.90	211.40	212.85	213.70	216.79	634468	1375.44	10462	238695	37.62
L&TFH	EQ	25-Aug-2023	125.95	124.95	125.80	121.05	121.60	121.50	122.95	5537107	6807.87	27596	2150099	38.83
L&TFINANCE	NC	25-Aug-2023	1041.00	1036.05	1040.00	1036.05	1040.00	1040.00	1039.15	465	4.83	18	465	100.00
L&TFINANCE	NE	25-Aug-2023	1015.00	1020.00	1020.00	1015.00	1015.00	1015.00	1015.61	10	0.10	3	10	100.00
L&TFINANCE	NI	25-Aug-2023	1064.90	1063.50	1063.50	1059.90	1059.90	1059.90	1061.70	2	0.02	2	1	50.00
L&TFINANCE	NW	25-Aug-2023	1060.00	1020.61	1020.61	1020.61	1020.61	1020.61	1020.61	1	0.01	1	1	100.00
L&TFINANCE	Y5	25-Aug-2023	1057.00	1059.00	1059.00	1057.00	1057.00	1057.00	1058.64	73	0.77	4	69	94.52
L&TFINANCE	Y7	25-Aug-2023	1003.00	1000.00	1005.80	1000.00	1005.80	1005.80	1001.04	56	0.56	4	56	100.00
LAGNAM	BE	25-Aug-2023	63.75	64.40	66.75	64.40	65.45	65.45	65.92	33248	21.92	99	-	-
LAKPRE	BZ	25-Aug-2023	4.65	4.85	4.85	4.85	4.85	4.85	4.85	5619	0.27	5	-	-
LAL	BE	25-Aug-2023	214.95	215.10	225.65	215.00	217.55	216.45	220.70	11787	26.01	40	-	-
LALPATHLAB	EQ	25-Aug-2023	2208.65	2205.00	2218.05	2191.20	2197.00	2204.55	2204.01	116858	2575.56	12313	49389	42.26
LAMBODHARA	BE	25-Aug-2023	145.55	146.40	147.60	143.00	144.10	145.90	145.23	6410	9.31	83	-	-
LANDMARK	EQ	25-Aug-2023	721.80	727.00	727.95	712.35	725.85	724.95	720.63	20207	145.62	2536	10042	49.70
LAOPALA	EQ	25-Aug-2023	427.70	428.70	431.80	416.95	418.40	419.25	422.92	117524	497.03	9586	64719	55.07
LASA	EQ	25-Aug-2023	26.70	26.65	26.95	25.40	26.05	25.95	26.23	213567	56.03	993	139592	65.36
LATENTVIEW	EQ	25-Aug-2023	436.50	430.10	436.80	424.20	429.00	431.10	430.25	975029	4195.09	19728	387059	39.70
LATTEYS	BE	25-Aug-2023	40.30	41.00	41.10	40.90	41.00	41.00	41.00	170283	69.82	80	-	-
LAURUSLABS	EQ	25-Aug-2023	390.05	389.95	393.75	384.75	387.90	387.55	388.32	1025584	3982.52	17979	366133	35.70
LAXMICOT	EQ	25-Aug-2023	19.95	20.50	20.50	19.55	19.65	19.65	19.80	30005	5.94	131	16387	54.61
LAXMIMACH	EQ	25-Aug-2023	13477.60	13477.60	13663.15	13405.00	13489.00	13535.15	13559.59	3157	428.08	1241	1520	48.15
LCCINFOTEC	BE	25-Aug-2023	1.75	1.75	1.75	1.70	1.70	1.70	1.71	39690	0.68	95	-	-
LEMERITE	SM	25-Aug-2023	55.20	55.25	55.25	54.25	54.25	54.50	54.95	8000	4.40	5	8000	100.00
LEMONTREE	EQ	25-Aug-2023	108.60	107.90	108.80	104.80	106.25	106.50	106.98	8378361	8962.91	47233	3121268	37.25
LEXUS	BE	25-Aug-2023	35.20	34.30	36.40	34.30	36.20	35.35	35.90	7091	2.55	86	-	-
LFIC	EQ	25-Aug-2023	143.90	143.90	146.90	136.20	138.00	137.55	139.30	12479	17.38	421	8478	67.94
LGBBROSLTD	EQ	25-Aug-2023	998.50	998.55	1009.50	995.75	998.00	999.65	999.96	27986	279.85	3236	18017	64.38
LGBFORGE	EQ	25-Aug-2023	8.75	8.80	8.80	8.65	8.80	8.80	8.74	44038	3.85	159	25851	58.70
LGHL	SM	25-Aug-2023	40.05	42.95	42.95	42.95	42.95	42.95	42.95	8000	3.44	1	8000	100.00
LIBAS	EQ	25-Aug-2023	13.25	13.00	13.25	12.75	13.00	12.90	12.98	169632	22.02	642	122851	72.42
LIBERTSHOE	EQ	25-Aug-2023	253.55	252.80	257.50	245.00	245.00	245.40	249.95	224648	561.50	9215	89811	39.98
LICHSGFIN	EQ	25-Aug-2023	421.55	419.00	425.85	416.00	416.90	417.25	420.41	3031210	12743.49	48028	1671903	55.16
LICI	EQ	25-Aug-2023	655.50	654.00	657.80	645.00	648.35	648.35	650.20	698906	4544.31	21384	363822	52.06
LICMFGOLD	EQ	25-Aug-2023	5363.05	5363.60	5382.95	5362.05	5382.00	5382.00	5379.89	55	2.96	19	33	60.00
LICNETFGSC	EQ	25-Aug-2023	23.89	24.07	24.07	23.78	23.78	23.79	23.84	4651	1.11	72	2319	49.86
LICNETFN50	EQ	25-Aug-2023	210.46	214.35	214.35	208.83	209.99	209.99	209.68	224	0.47	24	222	99.11
LICNETFSEN	EQ	25-Aug-2023	713.67	712.30	713.17	706.52	713.17	713.17	711.90	76	0.54	14	71	93.42
LICNFNHGP	EQ	25-Aug-2023	206.52	208.60	208.60	205.65	206.39	206.39	206.27	40	0.08	19	34	85.00
LIKHITHA	EQ	25-Aug-2023	286.15	288.00	294.70	283.80	291.00	291.45	291.20	246152	716.79	8350	130642	53.07
LINC	EQ	25-Aug-2023	613.65	609.80	619.95	601.85	614.00	611.95	610.58	7523	45.93	1102	3413	45.37
LINCOLN	EQ	25-Aug-2023	487.10	486.75	492.05	472.85	482.80	481.50	482.39	146649	707.42	8093	73916	50.40
LINDEINDIA	EQ	25-Aug-2023	5791.05	5750.00	5974.50	5677.00	5851.15	5915.70	5831.63	108952	6353.67	17265	19146	17.57
LIQUID	EQ	25-Aug-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	7228	72.28	67	3855	53.33
LIQUIDBEES	EQ	25-Aug-2023	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	2192571	21925.73	10651	1471445	67.11
LIQUIDETF	EQ	25-Aug-2023	999.99	999.98	1000.01	999.98	1000.00	999.99	1000.00	717312	7173.12	267	694217	96.78
LLOYDS	SM	25-Aug-2023	118.25	120.00	120.00	112.35	112.35	112.35	112.83	54000	60.93	18	30000	55.56
LLOYDSME	EQ	25-Aug-2023	551.90	552.95	558.30	537.00	550.00	550.15	548.16	213461	1170.12	7184	116433	54.55
LODHA	EQ	25-Aug-2023	681.85	679.00	680.00	651.75	655.50	654.80	660.16	1076909	7109.30	40209	590442	54.83
LOKESHMACH	BE	25-Aug-2023	180.35	180.40	181.35	179.00	180.35	179.40	179.97	23532	42.35	300	-	-
LOTUSEYE	BE	25-Aug-2023	82.05	81.40	84.50	81.00	83.80	83.55	83.26	12765	10.63	93	-	-
LOVABLE	EQ	25-Aug-2023	138.10	137.60	138.80	136.05	137.45	136.75	137.64	33153	45.63	717	16400	49.47
LOYALTEX	EQ	25-Aug-2023	643.90	650.00	653.00	630.35	630.35	632.30	639.95	1097	7.02	141	662	60.35
LPDC	EQ	25-Aug-2023	6.05	6.15	6.15	6.05	6.05	6.10	6.10	70208	4.28	207	54415	77.51
LRRPL	SM	25-Aug-2023	48.75	50.75	50.75	50.75	50.75	50.75	50.75	6000	3.05	1	6000	100.00
LSIL	BE	25-Aug-2023	43.60	43.35	44.20	41.60	42.00	42.15	42.66	1588054	677.39	5888	-	-
LT	EQ	25-Aug-2023	2688.15	2677.45	2682.70	2631.00	2632.00	2638.40	2647.37	1408427	37286.26	90518	799158	56.74
LTGILTBEES	EQ	25-Aug-2023	24.28	24.26	24.29	24.26	24.28	24.28	24.28	280247	68.05	136	278054	99.22
LTIM	EQ	25-Aug-2023	5170.15	5131.00	5189.90	5104.15	5109.00	5127.40	5132.15	206278	10586.50	29798	86217	41.80
LTTS	EQ	25-Aug-2023	4395.35	4360.00	4380.00	4310.10	4325.00	4342.85	4343.64	141257	6135.69	14736	44921	31.80
LUMAXIND	EQ	25-Aug-2023	2233.50	2241.90	2275.85	2201.05	2220.00	2221.85	2234.55	12639	282.42	2955	6133	48.52
LUMAXTECH	EQ	25-Aug-2023	381.85	382.75	384.45	375.00	376.05	378.70	380.08	94252	358.23	6532	32632	34.62
LUPIN	EQ	25-Aug-2023	1089.50	1091.00	1093.05	1072.20	1075.50	1077.60	1081.24	640246	6922.62	41562	287191	44.86
LUXIND	EQ	25-Aug-2023	1470.05	1470.05	1474.85	1451.00	1451.55	1455.25	1457.65	27042	394.18	4313	13593	50.27
LXCHEM	EQ	25-Aug-2023	263.70	263.60	269.90	262.05	263.45	263.65	265.82	809247	2151.15	15952	286435	35.40
LYKALABS	EQ	25-Aug-2023	116.10	116.00	124.00	115.20	121.20	121.60	121.14	387727	469.70	5289	230180	59.37
LYPSAGEMS	BE	25-Aug-2023	5.75	5.80	5.90	5.60	5.65	5.70	5.75	20695	1.19	61	-	-
M&M	EQ	25-Aug-2023	1542.20	1530.90	1547.25	1508.20	1517.50	1520.05	1526.22	1455320	22211.35	89655	604931	41.57
M&MFIN	EQ	25-Aug-2023	304.05	301.20	303.85	293.20	294.65	294.25	297.04	4374351	12993.68	43464	1243219	28.42
M&MFIN	N2	25-Aug-2023	1035.00	1035.00	1037.40	1034.95	1037.40	1037.40	1035.74	327	3.39	6	327	100.00
MAANALU	BE	25-Aug-2023	65.75	64.45	64.45	64.45	64.45	64.45	64.45	28332	18.26	264	-	-
MACPOWER	EQ	25-Aug-2023	271.45	271.45	276.50	265.75	271.85	271.30	271.45	60051	163.01	4645	23106	38.48
MADHAV	EQ	25-Aug-2023	47.60	46.35	50.80	45.80	49.10	49.60	48.87	547788	267.71	3076	147372	26.90
MADHAVBAUG	SM	25-Aug-2023	363.00	362.85	362.85	352.30	361.50	361.50	358.93	6400	22.97	8	4800	75.00
MADHUCON	BE	25-Aug-2023	5.15	5.15	5.25	5.15	5.20	5.20	5.18	13330	0.69	51	-	-
MADRASFERT	EQ	25-Aug-2023	76.50	76.30	77.50	74.70	76.20	76.15	76.26	615768	469.58	5310	161388	26.21
MAESGETF	EQ	25-Aug-2023	31.57	31.48	31.58	31.33	31.34	31.44	31.45	3450	1.09	57	2304	66.78
MAFANG	EQ	25-Aug-2023	63.26	62.99	62.99	61.25	61.80	61.74	61.69	694500	428.44	4952	431356	62.11
MAFSETF	EQ	25-Aug-2023	20.05	20.19	20.19	19.87	19.96	19.94	19.94	104009	20.74	1038	83735	80.51
MAGADSUGAR	EQ	25-Aug-2023	481.15	478.15	493.90	472.50	481.70	483.10	484.13	42395	205.25	2896	23037	54.34
MAGNUM	BE	25-Aug-2023	37.15	37.85	37.85	37.50	37.55	37.55	37.76	20886	7.89	44	-	-
MAGOLDETF	EQ	25-Aug-2023	58.80	58.65	58.70	58.40	58.50	58.65	58.65	344	0.20	40	277	80.52
MAGS813ETF	EQ	25-Aug-2023	24.75	24.80	24.80	24.59	24.59	24.59	24.70	200982	49.63	5	100522	50.02
MAGSON	SM	25-Aug-2023	83.30	82.30	83.70	82.20	83.50	83.50	82.92	12000	9.95	6	10000	83.33
MAHABANK	EQ	25-Aug-2023	39.45	39.40	39.60	38.25	38.95	39.15	38.93	27965086	10887.03	31530	8914317	31.88
MAHAPEXLTD	BE	25-Aug-2023	139.05	139.05	143.80	132.10	134.80	134.80	133.86	13994	18.73	73	-	-
MAHASTEEL	BE	25-Aug-2023	65.50	65.25	66.00	65.00	66.00	65.80	65.55	4404	2.89	41	-	-
MAHEPC	EQ	25-Aug-2023	125.15	125.15	127.50	121.90	123.30	123.40	123.61	69390	85.78	1548	35838	51.65
MAHESHWARI	BE	25-Aug-2023	74.35	75.80	75.80	72.25	73.55	72.65	72.94	9625	7.02	56	-	-
MAHICKRA	SM	25-Aug-2023	83.65	80.20	81.00	80.10	81.00	81.00	80.43	4500	3.62	3	4500	100.00
MAHKTECH	EQ	25-Aug-2023	14.73	14.73	14.73	14.48	14.49	14.52	14.57	697078	101.58	1625	521389	74.80
MAHLIFE	EQ	25-Aug-2023	527.65	529.80	535.10	525.25	527.35	532.55	532.35	197884	1053.43	8850	113057	57.13
MAHLOG	EQ	25-Aug-2023	381.95	380.00	395.00	379.20	383.90	384.00	387.74	282466	1095.23	11958	165611	58.63
MAHSCOOTER	EQ	25-Aug-2023	6250.35	6229.45	6450.00	6211.20	6449.90	6429.00	6363.33	11785	749.92	2948	6010	51.00
MAHSEAMLES	EQ	25-Aug-2023	522.25	521.90	529.80	512.05	521.95	522.80	521.20	344942	1797.84	14419	159935	46.37
MAITHANALL	EQ	25-Aug-2023	1035.20	1025.25	1043.95	1011.00	1020.00	1018.85	1021.09	21692	221.50	2556	9529	43.93
MALLCOM	EQ	25-Aug-2023	1087.45	1095.00	1095.00	1050.50	1059.50	1059.70	1067.32	3683	39.31	648	2286	62.07
MALUPAPER	EQ	25-Aug-2023	36.40	36.50	37.80	35.50	36.00	35.90	36.48	64422	23.50	698	30961	48.06
MAM150ETF	EQ	25-Aug-2023	14.66	14.70	14.70	14.20	14.55	14.55	14.55	549838	80.02	791	443496	80.66
MAMFGETF	EQ	25-Aug-2023	97.68	97.66	97.91	97.02	97.09	97.13	97.64	8997	8.78	117	7342	81.60
MAN50ETF	EQ	25-Aug-2023	204.60	203.31	203.95	202.34	202.95	202.71	202.93	17403	35.32	171	15799	90.78
MANAKALUCO	EQ	25-Aug-2023	24.70	24.90	25.15	24.50	24.90	24.75	24.77	42666	10.57	632	21324	49.98
MANAKCOAT	EQ	25-Aug-2023	19.00	19.40	19.40	18.50	18.70	18.80	18.94	35373	6.70	384	21307	60.24
MANAKSIA	EQ	25-Aug-2023	136.45	137.40	137.40	134.25	135.85	135.70	135.50	95308	129.15	1735	36121	37.90
MANAKSTEEL	EQ	25-Aug-2023	46.65	47.30	47.30	45.65	46.00	45.95	46.49	117219	54.50	870	59224	50.52
MANALIPETC	EQ	25-Aug-2023	62.65	62.50	63.45	62.25	62.55	62.55	62.62	280952	175.93	4310	134098	47.73
MANAPPURAM	EQ	25-Aug-2023	142.25	141.85	143.45	135.30	140.20	139.60	140.16	21303267	29858.50	54845	9767709	45.85
MANGALAM	EQ	25-Aug-2023	102.45	103.90	103.90	101.10	102.45	102.15	102.82	45368	46.65	677	22349	49.26
MANGCHEFER	EQ	25-Aug-2023	112.65	113.50	116.75	111.00	113.50	114.45	114.68	2360663	2707.26	14166	1040526	44.08
MANGLMCEM	EQ	25-Aug-2023	347.15	347.00	347.00	332.00	333.25	333.80	336.30	95860	322.37	5388	53354	55.66
MANINDS	EQ	25-Aug-2023	150.45	148.00	156.70	147.65	154.50	155.15	153.84	1092200	1680.28	12211	555346	50.85
MANINFRA	EQ	25-Aug-2023	139.25	139.00	139.95	135.85	137.85	138.25	138.35	1766599	2444.03	10635	837716	47.42
MANKIND	EQ	25-Aug-2023	1827.85	1809.55	1827.70	1780.00	1787.00	1785.35	1790.98	292066	5230.86	28278	212997	72.93
MANOMAY	EQ	25-Aug-2023	127.25	127.60	131.80	127.50	127.50	128.90	129.46	3566	4.62	166	3143	88.14
MANORAMA	EQ	25-Aug-2023	1877.80	1877.80	1895.85	1832.15	1864.00	1846.60	1861.31	3754	69.87	656	2279	60.71
MANORG	EQ	25-Aug-2023	416.40	417.30	422.90	399.05	401.60	400.50	403.21	17882	72.10	2232	11774	65.84
MANUGRAPH	EQ	25-Aug-2023	20.55	20.50	20.75	19.75	20.15	20.10	20.21	26649	5.38	467	17172	64.44
MANV30F	EQ	25-Aug-2023	149.51	149.40	149.40	148.42	148.42	148.42	149.23	26	0.04	9	23	88.46
MANXT50	EQ	25-Aug-2023	449.56	449.47	449.47	446.00	446.03	446.05	447.49	869	3.89	26	587	67.55
MANYAVAR	EQ	25-Aug-2023	1215.20	1223.00	1248.00	1197.55	1207.00	1218.55	1217.87	249211	3035.07	29436	155212	62.28
MAPMYINDIA	EQ	25-Aug-2023	1741.05	1740.00	1788.00	1711.00	1775.00	1775.30	1752.31	198673	3481.37	18490	78258	39.39
MARALOVER	EQ	25-Aug-2023	53.60	53.65	53.65	52.65	52.90	53.05	53.11	10079	5.35	218	7093	70.37
MARATHON	EQ	25-Aug-2023	366.80	366.80	370.70	360.10	367.50	366.00	365.06	37780	137.92	2486	20728	54.87
MARICO	EQ	25-Aug-2023	563.50	564.00	570.80	556.15	560.00	560.20	562.81	1339191	7537.08	27452	506520	37.82
MARINE	BE	25-Aug-2023	68.40	68.00	69.20	66.10	67.50	67.80	67.97	156996	106.72	913	-	-
MARKSANS	EQ	25-Aug-2023	112.05	111.00	111.95	108.75	110.00	110.00	110.34	1924566	2123.48	16329	742095	38.56
MARSHALL	BE	25-Aug-2023	57.25	57.40	57.40	55.05	55.80	55.45	55.72	27932	15.56	121	-	-
MARUTI	EQ	25-Aug-2023	9573.70	9554.00	9624.75	9485.00	9513.70	9505.70	9558.47	346449	33115.21	41180	193128	55.75
MASFIN	EQ	25-Aug-2023	816.55	817.00	828.55	813.00	822.55	825.65	822.43	24490	201.41	4115	11058	45.15
MASILVER	EQ	25-Aug-2023	73.40	73.40	73.70	73.20	73.30	73.31	73.31	2941	2.16	65	2447	83.20
MASPTOP50	EQ	25-Aug-2023	32.45	32.45	32.49	32.11	32.25	32.25	32.28	154017	49.72	500	133442	86.64
MASTEK	EQ	25-Aug-2023	2200.45	2204.00	2344.00	2195.30	2250.00	2256.75	2279.45	661481	15078.15	43589	172494	26.08
MATRIMONY	EQ	25-Aug-2023	649.20	645.95	648.00	635.55	639.00	637.25	642.67	5038	32.38	695	3016	59.87
MAWANASUG	EQ	25-Aug-2023	99.30	99.30	99.90	96.10	96.70	96.75	97.67	215975	210.95	2858	115940	53.68
MAXHEALTH	EQ	25-Aug-2023	563.30	563.30	563.30	548.00	554.00	553.60	552.81	2226658	12309.20	39502	1475605	66.27
MAXIND	EQ	25-Aug-2023	156.50	158.00	159.90	150.15	152.20	152.60	153.26	171756	263.24	6460	78428	45.66
MAYURUNIQ	EQ	25-Aug-2023	558.90	558.95	563.10	548.00	554.95	553.65	555.36	83846	465.64	7690	37961	45.27
MAZDA	BE	25-Aug-2023	906.25	925.00	945.00	911.00	945.00	942.15	936.01	4240	39.69	199	-	-
MAZDOCK	EQ	25-Aug-2023	1858.65	1861.00	1886.00	1826.00	1837.00	1839.35	1854.18	811766	15051.58	39561	179962	22.17
MBAPL	EQ	25-Aug-2023	635.60	634.85	638.65	627.50	631.00	631.10	632.04	8772	55.44	679	5264	60.01
MBLINFRA	BE	25-Aug-2023	24.35	24.80	24.80	23.90	23.90	23.90	24.72	56514	13.97	81	-	-
MCDOWELL-N	EQ	25-Aug-2023	1018.75	1017.20	1018.45	1002.05	1006.00	1008.15	1009.19	711399	7179.39	40675	321695	45.22
MCL	BE	25-Aug-2023	31.10	31.30	31.30	30.00	30.40	30.55	30.37	15407	4.68	146	-	-
MCLEODRUSS	EQ	25-Aug-2023	22.35	22.50	23.95	21.80	22.15	22.00	22.57	3193205	720.73	5632	1579406	49.46
MCX	EQ	25-Aug-2023	1591.80	1585.00	1616.35	1575.05	1577.45	1578.50	1595.34	168665	2690.77	10835	37962	22.51
MDL	SM	25-Aug-2023	47.10	45.50	45.50	45.50	45.50	45.50	45.50	6000	2.73	3	6000	100.00
MEDANTA	EQ	25-Aug-2023	697.35	699.00	707.65	690.25	701.15	704.00	698.62	315161	2201.76	17752	213535	67.75
MEDICAMEQ	EQ	25-Aug-2023	727.85	733.55	736.85	714.45	716.00	716.70	722.25	7877	56.89	1027	5151	65.39
MEDICO	EQ	25-Aug-2023	79.75	79.95	81.80	78.00	81.00	80.55	80.19	330315	264.87	911	94101	28.49
MEDPLUS	EQ	25-Aug-2023	895.45	890.00	912.00	886.50	895.80	895.65	902.58	55952	505.01	6764	29774	53.21
MEGAFLEX	SM	25-Aug-2023	45.75	48.00	48.00	48.00	48.00	48.00	48.00	9000	4.32	3	9000	100.00
MEGASOFT	BE	25-Aug-2023	47.25	47.80	48.40	45.55	47.05	46.65	46.88	117229	54.96	594	-	-
MEGASTAR	BE	25-Aug-2023	274.00	274.00	279.45	274.00	279.45	279.45	278.81	2182	6.08	36	-	-
MENONBE	EQ	25-Aug-2023	137.45	136.20	138.20	134.55	136.50	136.05	136.38	59502	81.15	1525	27684	46.53
MEP	EQ	25-Aug-2023	11.35	11.50	11.50	11.10	11.25	11.25	11.29	233901	26.40	471	143252	61.24
METALFORGE	BZ	25-Aug-2023	3.25	3.40	3.40	3.40	3.40	3.40	3.40	5832	0.20	14	-	-
METROBRAND	EQ	25-Aug-2023	1030.35	1030.25	1032.75	1011.15	1023.00	1025.15	1023.69	90487	926.31	19542	38089	42.09
METROPOLIS	EQ	25-Aug-2023	1313.50	1313.30	1325.60	1296.00	1322.20	1322.30	1309.41	311920	4084.32	12866	123318	39.54
MFL	EQ	25-Aug-2023	884.65	885.00	895.00	880.00	883.65	885.15	887.99	32103	285.07	3494	14162	44.11
MFSL	EQ	25-Aug-2023	904.35	910.85	921.95	895.30	905.65	906.50	908.95	1685240	15317.97	40430	767040	45.52
MGEL	BE	25-Aug-2023	19.95	19.55	19.55	19.55	19.55	19.55	19.55	5407	1.06	35	-	-
MGL	EQ	25-Aug-2023	999.05	999.45	1016.00	994.50	1002.65	1008.30	1006.38	746304	7510.63	27799	405681	54.36
MHHL	SM	25-Aug-2023	72.05	72.80	73.95	71.00	72.60	72.60	72.25	36000	26.01	12	24000	66.67
MHLXMIRU	BE	25-Aug-2023	151.95	151.00	151.25	151.00	151.25	151.25	151.23	523	0.79	11	-	-
MHRIL	EQ	25-Aug-2023	395.60	395.00	418.40	386.10	405.00	401.70	407.45	2305622	9394.30	37556	883948	38.34
MICEL	BE	25-Aug-2023	30.10	29.50	29.50	29.50	29.50	29.50	29.50	19801	5.84	105	-	-
MID150BEES	EQ	25-Aug-2023	148.58	148.98	148.98	147.51	147.91	148.09	148.26	183750	272.42	2606	102615	55.84
MIDHANI	EQ	25-Aug-2023	398.20	398.70	412.00	395.30	403.60	402.65	403.43	1544866	6232.41	27643	378256	24.48
MINDACORP	EQ	25-Aug-2023	317.35	315.00	318.00	306.45	310.00	309.45	311.62	422016	1315.10	9668	199237	47.21
MINDSPACE	RR	25-Aug-2023	305.43	306.72	306.72	302.00	303.60	303.81	303.75	112742	342.45	4415	97179	86.20
MINDTECK	BE	25-Aug-2023	127.40	127.00	127.00	125.00	126.00	126.00	125.78	5566	7.00	34	-	-
MIRCELECTR	BE	25-Aug-2023	20.50	20.90	20.90	20.90	20.90	20.90	20.90	263212	55.01	159	-	-
MIRZAINT	EQ	25-Aug-2023	45.10	45.10	46.25	44.85	45.65	45.55	45.53	411661	187.41	3042	208393	50.62
MITCON	EQ	25-Aug-2023	83.00	82.20	83.75	80.80	81.30	81.00	81.91	21776	17.84	428	14435	66.29
MITTAL	BE	25-Aug-2023	16.25	16.20	16.60	15.85	16.40	16.50	16.41	163258	26.79	202	-	-
MKPL	EQ	25-Aug-2023	810.30	812.00	812.00	788.95	790.00	799.65	799.82	93393	746.98	1072	60429	64.70
MMFL	EQ	25-Aug-2023	935.25	927.00	949.00	920.00	926.00	921.20	928.06	19860	184.31	2656	10456	52.65
MMP	BE	25-Aug-2023	203.10	203.00	204.00	199.05	201.60	203.95	202.93	16311	33.10	60	-	-
MMTC	EQ	25-Aug-2023	42.45	42.40	42.50	40.90	41.40	41.50	41.72	7284957	3039.04	13384	1597808	21.93
MODIRUBBER	BE	25-Aug-2023	73.65	73.50	73.50	71.65	73.45	73.45	73.41	253	0.19	6	-	-
MODISONLTD	BE	25-Aug-2023	77.20	76.55	78.00	76.55	77.25	76.80	77.17	18290	14.11	79	-	-
MOGSEC	EQ	25-Aug-2023	52.54	52.52	52.60	52.47	52.60	52.59	52.54	45825	24.08	53	35300	77.03
MOHEALTH	EQ	25-Aug-2023	28.15	28.13	28.80	27.50	27.78	27.79	27.89	4936	1.38	88	4880	98.87
MOHITIND	EQ	25-Aug-2023	15.20	15.20	15.35	14.80	14.85	15.00	15.03	29393	4.42	202	13880	47.22
MOIL	EQ	25-Aug-2023	217.75	217.00	219.85	211.00	218.00	218.65	215.94	493632	1065.94	9701	228605	46.31
MOKSH	EQ	25-Aug-2023	13.10	13.40	13.40	13.00	13.15	13.05	13.12	112596	14.77	491	84145	74.73
MOL	EQ	25-Aug-2023	81.00	80.50	82.05	80.00	80.80	80.65	80.75	336401	271.66	3377	171487	50.98
MOLDTECH	EQ	25-Aug-2023	371.65	371.05	389.35	367.60	380.05	381.25	380.29	216531	823.44	14372	91854	42.42
MOLDTKPAC	EQ	25-Aug-2023	993.55	995.00	998.95	975.00	975.05	979.20	987.47	26026	257.00	4359	14011	53.83
MOLOWVOL	EQ	25-Aug-2023	28.37	28.37	28.37	27.83	28.00	28.04	28.19	1183	0.33	41	797	67.37
MOM100	EQ	25-Aug-2023	41.23	41.64	41.64	40.82	41.00	41.02	41.09	147930	60.78	1393	120349	81.36
MOM50	EQ	25-Aug-2023	196.95	197.89	197.89	194.49	197.80	195.45	195.98	1384	2.71	102	607	43.86
MOMENTUM	EQ	25-Aug-2023	22.27	21.72	22.40	21.69	22.17	22.12	22.21	7195	1.60	359	4430	61.57
MOMOMENTUM	EQ	25-Aug-2023	44.72	45.07	45.07	44.28	44.56	44.42	44.53	16740	7.45	152	11567	69.10
MON100	EQ	25-Aug-2023	122.57	122.00	122.00	118.72	120.00	120.18	119.66	775918	928.46	11260	406577	52.40
MONARCH	EQ	25-Aug-2023	333.80	332.60	341.50	328.75	338.95	338.85	335.99	429286	1442.37	28768	107071	24.94
MONQ50	EQ	25-Aug-2023	52.98	53.47	53.47	52.86	53.14	53.07	53.05	8207	4.35	189	3610	43.99
MONTECARLO	EQ	25-Aug-2023	766.40	765.00	767.00	753.30	767.00	760.20	759.49	65875	500.32	3550	26778	40.65
MOQUALITY	EQ	25-Aug-2023	134.62	134.46	134.46	133.05	133.41	133.41	134.31	30	0.04	6	25	83.33
MORARJEE	EQ	25-Aug-2023	21.45	21.90	21.90	19.85	20.20	20.10	20.49	139067	28.50	844	103150	74.17
MOREPENLAB	EQ	25-Aug-2023	38.80	38.55	39.45	37.10	38.20	38.25	38.24	9220828	3526.27	20591	2603738	28.24
MOS	SM	25-Aug-2023	96.10	97.00	98.90	95.40	97.00	96.95	97.06	126400	122.68	74	83200	65.82
MOTHERSON	EQ	25-Aug-2023	94.85	94.90	97.20	94.30	95.45	95.90	96.09	10745841	10325.71	39311	4929671	45.88
MOTILALOFS	EQ	25-Aug-2023	892.45	888.00	910.00	868.90	881.25	882.80	888.86	127453	1132.88	9838	61920	48.58
MOTOGENFIN	BE	25-Aug-2023	40.35	38.60	41.00	38.40	39.50	40.70	40.57	13939	5.66	44	-	-
MOVALUE	EQ	25-Aug-2023	59.01	58.90	58.90	58.00	58.48	58.54	58.36	435	0.25	27	242	55.63
MOXSH	SM	25-Aug-2023	123.00	123.25	127.50	123.25	125.00	126.25	125.25	2400	3.01	3	2400	100.00
MPHASIS	EQ	25-Aug-2023	2463.90	2453.00	2491.00	2385.05	2392.30	2392.10	2426.28	510770	12392.70	32389	129581	25.37
MPSLTD	EQ	25-Aug-2023	1580.00	1624.00	1649.00	1425.20	1495.00	1493.95	1524.52	59782	911.39	5741	29072	48.63
MPTODAY	SM	25-Aug-2023	39.00	39.55	40.95	39.00	40.95	40.95	39.72	14000	5.56	7	12000	85.71
MRF	EQ	25-Aug-2023	108595.15	108127.65	108895.70	108000.55	108491.00	108542.00	108603.44	3562	3868.45	2146	1524	42.78
MRO-TEK	EQ	25-Aug-2023	58.15	58.75	64.95	58.65	60.35	60.70	62.27	144316	89.87	1551	54699	37.90
MRPL	EQ	25-Aug-2023	92.35	91.90	93.45	90.50	92.80	93.00	92.19	6499022	5991.35	21328	2084913	32.08
MSPL	BE	25-Aug-2023	12.35	12.10	12.10	12.10	12.10	12.10	12.10	308868	37.37	75	-	-
MSTCLTD	EQ	25-Aug-2023	390.95	389.90	395.45	380.05	380.55	381.35	386.37	376456	1454.53	11067	192429	51.12
MSUMI	EQ	25-Aug-2023	59.95	59.85	60.40	59.35	59.60	59.60	59.79	3311154	1979.84	17078	1805121	54.52
MTARTECH	EQ	25-Aug-2023	2304.90	2318.00	2344.90	2233.20	2265.00	2261.45	2288.94	854685	19563.23	46578	152244	17.81
MTEDUCARE	BE	25-Aug-2023	4.20	4.15	4.25	4.10	4.15	4.15	4.15	14067	0.58	53	-	-
MTNL	EQ	25-Aug-2023	22.45	22.25	23.05	21.60	21.90	21.95	22.27	7222767	1608.48	7275	2315636	32.06
MUKANDLTD	EQ	25-Aug-2023	171.45	171.80	173.65	160.40	163.80	163.85	166.89	407971	680.86	5079	204197	50.05
MUKTAARTS	EQ	25-Aug-2023	58.00	57.95	62.40	57.70	58.20	58.45	60.25	192512	115.99	2337	81943	42.57
MUNJALAU	EQ	25-Aug-2023	62.75	60.95	61.70	60.20	61.20	60.95	60.91	274438	167.16	2891	131156	47.79
MUNJALSHOW	EQ	25-Aug-2023	141.60	141.10	143.10	138.35	140.50	140.40	140.60	86868	122.14	1852	48643	56.00
MURUDCERA	BE	25-Aug-2023	39.55	39.10	40.00	39.00	39.10	39.60	39.53	35163	13.90	137	-	-
MUTHOOTCAP	EQ	25-Aug-2023	376.45	374.05	392.00	368.60	385.20	386.70	382.16	119080	455.08	8389	40168	33.73
MUTHOOTFIN	EQ	25-Aug-2023	1265.45	1259.95	1271.00	1250.05	1258.00	1259.45	1258.66	861055	10837.80	20391	741256	86.09
MWL	SM	25-Aug-2023	125.00	125.00	125.00	120.00	120.00	120.00	122.60	6000	7.36	5	6000	100.00
NABARD	N2	25-Aug-2023	1161.95	1161.00	1161.30	1161.00	1161.00	1161.00	1161.01	650	7.55	6	650	100.00
NACLIND	EQ	25-Aug-2023	81.35	81.35	81.90	79.35	79.60	79.85	80.44	77109	62.03	996	49027	63.58
NAGAFERT	EQ	25-Aug-2023	8.00	8.15	8.40	8.10	8.40	8.40	8.34	1740140	145.20	820	1496159	85.98
NAGREEKCAP	BE	25-Aug-2023	16.70	16.05	17.00	16.05	16.95	16.95	16.93	596	0.10	9	-	-
NAGREEKEXP	BE	25-Aug-2023	42.00	42.00	43.45	40.55	42.70	42.70	41.36	4806	1.99	77	-	-
NAHARCAP	EQ	25-Aug-2023	282.60	283.20	286.40	278.00	281.00	282.65	282.32	7065	19.95	388	3372	47.73
NAHARINDUS	EQ	25-Aug-2023	111.75	111.00	116.00	109.20	113.80	113.90	112.89	77295	87.26	1363	38334	49.59
NAHARPOLY	EQ	25-Aug-2023	238.80	238.40	247.90	237.05	243.80	242.90	243.18	37867	92.08	2003	13069	34.51
NAHARSPING	EQ	25-Aug-2023	267.95	269.80	278.00	263.20	275.90	275.65	271.96	106265	289.00	6375	62481	58.80
NAM-INDIA	EQ	25-Aug-2023	313.35	312.90	314.15	308.85	308.95	310.05	311.26	152507	474.69	6271	78737	51.63
NARMADA	EQ	25-Aug-2023	20.20	20.20	20.75	19.80	20.45	20.10	20.16	27804	5.60	392	19780	71.14
NATCOPHARM	EQ	25-Aug-2023	891.70	887.00	891.45	875.50	884.50	884.30	884.44	455050	4024.65	27142	277630	61.01
NATHBIOGEN	EQ	25-Aug-2023	214.75	214.70	216.65	211.00	215.05	212.25	213.13	29887	63.70	1919	17827	59.65
NATIONALUM	EQ	25-Aug-2023	89.75	89.55	89.75	87.80	88.20	88.25	88.63	6037482	5351.24	18386	2996768	49.64
NAUKRI	EQ	25-Aug-2023	4249.10	4220.00	4239.55	4172.30	4201.80	4206.80	4197.58	215964	9065.26	26510	117628	54.47
NAVA	EQ	25-Aug-2023	387.75	388.00	392.10	383.75	386.30	387.15	387.11	248759	962.96	12937	99093	39.83
NAVINFLUOR	EQ	25-Aug-2023	4544.55	4534.00	4550.00	4496.55	4505.00	4507.45	4525.37	62971	2849.67	6757	43052	68.37
NAVKARCORP	EQ	25-Aug-2023	59.50	59.50	60.30	59.00	59.10	59.20	59.46	335570	199.53	2129	155760	46.42
NAVNETEDUL	EQ	25-Aug-2023	159.80	161.85	162.00	154.05	154.85	155.25	156.70	884727	1386.36	12433	418373	47.29
NAZARA	EQ	25-Aug-2023	707.60	705.00	716.80	696.55	703.85	707.20	708.74	234014	1658.55	8773	101388	43.33
NBCC	EQ	25-Aug-2023	50.70	50.35	50.75	48.45	49.05	49.10	49.46	10634849	5260.15	21556	4409558	41.46
NBIFIN	EQ	25-Aug-2023	1755.80	1705.00	1794.00	1705.00	1781.20	1783.65	1774.05	294	5.22	97	125	42.52
NCC	EQ	25-Aug-2023	155.00	154.25	157.65	151.65	152.25	152.00	153.70	2402385	3692.36	19100	906261	37.72
NCLIND	EQ	25-Aug-2023	238.90	235.50	238.90	230.00	232.00	231.50	234.85	297575	698.85	8587	130743	43.94
NDGL	EQ	25-Aug-2023	1554.20	1507.00	1568.80	1507.00	1530.00	1543.95	1547.57	614	9.50	104	84	13.68
NDL	EQ	25-Aug-2023	20.95	20.95	20.95	20.10	20.35	20.50	20.57	291944	60.06	1132	206568	70.76
NDLVENTURE	BE	25-Aug-2023	130.05	126.20	129.00	126.20	127.50	127.50	126.94	1798	2.28	15	-	-
NDRAUTO	BE	25-Aug-2023	474.50	496.60	498.20	481.00	498.20	498.20	497.01	19107	94.96	446	-	-
NDTV	EQ	25-Aug-2023	223.75	222.50	224.40	220.20	221.00	220.65	221.58	235903	522.72	3537	125926	53.38
NECCLTD	EQ	25-Aug-2023	19.50	19.55	19.85	19.20	19.25	19.25	19.34	52136	10.08	396	34596	66.36
NECCLTDPP	E1	25-Aug-2023	8.80	9.00	9.00	8.35	8.50	8.50	8.61	450	0.04	17	440	97.78
NECLIFE	EQ	25-Aug-2023	25.80	25.50	26.30	25.15	26.00	25.90	25.81	589764	152.20	1403	288282	48.88
NELCAST	EQ	25-Aug-2023	125.15	125.00	140.00	124.85	138.30	138.65	135.24	4008350	5421.07	32078	1214018	30.29
NELCO	EQ	25-Aug-2023	821.90	820.45	832.95	812.10	816.00	817.65	822.88	138866	1142.70	9594	51721	37.25
NEOGEN	EQ	25-Aug-2023	1559.90	1558.00	1575.00	1545.00	1558.00	1554.60	1563.50	14710	229.99	2435	9294	63.18
NESCO	EQ	25-Aug-2023	687.30	690.00	690.70	676.00	681.20	679.65	681.82	48902	333.43	4135	28288	57.85
NESTLEIND	EQ	25-Aug-2023	22244.90	22190.00	22280.45	22111.25	22185.00	22188.50	22164.96	41964	9301.30	16036	24875	59.28
NETF	EQ	25-Aug-2023	204.95	207.80	207.80	203.05	203.50	203.59	204.14	3301	6.74	153	1288	39.02
NETWEB	EQ	25-Aug-2023	887.50	900.00	920.70	851.05	861.00	865.25	894.70	471683	4220.17	20350	159583	33.83
NETWORK18	EQ	25-Aug-2023	66.95	66.80	68.80	65.50	67.45	67.50	67.57	2962569	2001.94	10354	934558	31.55
NEULANDLAB	EQ	25-Aug-2023	4041.10	4049.00	4079.90	3870.80	3875.00	3942.30	4001.87	41446	1658.62	12506	23636	57.03
NEWGEN	EQ	25-Aug-2023	923.80	925.95	934.00	863.00	928.00	921.05	901.05	265488	2392.19	23544	101996	38.42
NEXTMEDIA	EQ	25-Aug-2023	4.90	5.00	5.00	4.75	4.90	4.90	4.89	12174	0.60	41	11637	95.59
NFL	EQ	25-Aug-2023	68.70	68.70	68.85	67.45	67.50	67.75	68.07	3171995	2159.33	8018	949353	29.93
NGIL	BE	25-Aug-2023	43.55	43.55	44.30	42.90	43.95	43.95	43.88	4201	1.84	40	-	-
NGLFINE	EQ	25-Aug-2023	2289.80	2234.80	2267.95	2163.05	2165.00	2173.15	2198.64	12453	273.80	3260	6099	48.98
NH	EQ	25-Aug-2023	1017.95	1023.25	1045.00	1010.35	1038.85	1037.70	1032.75	458191	4731.96	29982	198813	43.39
NHAI	N2	25-Aug-2023	1166.20	1161.05	1167.00	1156.00	1162.05	1163.77	1162.43	640	7.44	19	320	50.00
NHAI	N6	25-Aug-2023	1201.00	1203.00	1203.00	1198.00	1198.00	1202.44	1202.48	365	4.39	8	327	89.59
NHAI	N8	25-Aug-2023	1073.22	1064.30	1067.00	1064.30	1066.01	1066.01	1065.08	237	2.52	6	237	100.00
NHAI	NA	25-Aug-2023	1155.00	1164.85	1164.85	1154.50	1155.00	1155.00	1155.26	3166	36.58	22	1965	62.07
NHAI	ND	25-Aug-2023	1180.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	35	0.39	1	35	100.00
NHAI	NE	25-Aug-2023	1192.06	1192.06	1196.00	1192.06	1195.00	1195.00	1195.11	1753	20.95	9	1745	99.54
NHBTF2014	N5	25-Aug-2023	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	1	0.06	1	1	100.00
NHBTF2014	N6	25-Aug-2023	6841.00	6840.00	6840.00	6805.00	6839.00	6839.00	6817.35	26	1.77	5	26	100.00
NHIT	N1	25-Aug-2023	311.00	310.50	312.00	310.50	312.00	312.00	311.75	61	0.19	4	61	100.00
NHIT	N2	25-Aug-2023	313.00	311.50	313.00	311.50	313.00	313.00	312.88	124	0.39	4	124	100.00
NHIT	N3	25-Aug-2023	419.25	419.55	419.73	419.55	419.73	419.73	419.57	11	0.05	2	11	100.00
NHPC	EQ	25-Aug-2023	50.50	50.45	50.65	49.90	50.00	50.00	50.09	9097480	4557.25	28421	5026313	55.25
NHPC	N4	25-Aug-2023	1033.51	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	100	1.05	1	100	100.00
NIACL	EQ	25-Aug-2023	130.75	129.60	130.45	126.60	128.70	128.50	128.45	715086	918.53	6075	257185	35.97
NIBL	BE	25-Aug-2023	23.70	23.70	24.15	23.70	24.15	24.15	24.13	12802	3.09	29	-	-
NIDAN	SM	25-Aug-2023	35.75	36.25	36.55	35.90	36.55	36.35	36.20	34000	12.31	24	32000	94.12
NIDO	N5	25-Aug-2023	981.00	999.00	999.00	999.00	999.00	999.00	999.00	405	4.05	1	405	100.00
NIF100BEES	EQ	25-Aug-2023	202.15	202.16	203.14	200.00	200.59	200.44	201.28	12546	25.25	495	4686	37.35
NIFTYBEES	EQ	25-Aug-2023	213.77	207.35	214.48	207.35	212.51	212.76	212.79	2646009	5630.49	27478	1925431	72.77
NIFTYQLITY	EQ	25-Aug-2023	16.06	16.06	16.95	15.76	16.20	16.01	16.03	24044	3.86	295	16977	70.61
NIITLTD	EQ	25-Aug-2023	80.30	80.45	80.55	78.85	79.15	79.40	79.50	378636	301.03	4790	212474	56.12
NIITMTS	EQ	25-Aug-2023	375.85	376.00	378.00	363.70	369.15	369.80	371.02	246686	915.25	6807	170247	69.01
NILAINFRA	EQ	25-Aug-2023	5.35	5.50	5.70	5.40	5.55	5.45	5.54	900643	49.93	818	543558	60.35
NILASPACES	BE	25-Aug-2023	3.10	3.10	3.20	3.00	3.15	3.20	3.12	186162	5.80	294	-	-
NILKAMAL	EQ	25-Aug-2023	2356.90	2333.35	2366.00	2325.00	2343.00	2331.75	2337.71	2316	54.14	720	1335	57.64
NINSYS	BE	25-Aug-2023	357.55	364.45	364.45	345.00	357.00	356.35	352.32	4366	15.38	404	-	-
NIPPOBATRY	BE	25-Aug-2023	432.65	432.00	444.00	425.00	425.05	425.75	431.08	1363	5.88	83	-	-
NIRAJ	BE	25-Aug-2023	36.95	37.70	38.00	36.00	37.80	37.20	36.96	46446	17.17	252	-	-
NIRMAN	SM	25-Aug-2023	178.20	183.00	192.00	180.55	188.50	185.05	186.97	85200	159.30	67	52800	61.97
NITCO	EQ	25-Aug-2023	18.10	18.15	18.30	17.60	18.10	18.10	18.03	177943	32.08	980	111224	62.51
NITINSPIN	EQ	25-Aug-2023	289.70	288.00	288.00	278.10	280.00	280.65	282.74	182314	515.47	7049	72178	39.59
NITIRAJ	BE	25-Aug-2023	104.35	107.00	107.00	102.45	104.50	105.15	104.40	3739	3.90	71	-	-
NKIND	EQ	25-Aug-2023	39.90	40.00	40.00	37.80	39.75	39.70	39.79	230	0.09	21	165	71.74
NLCINDIA	EQ	25-Aug-2023	131.60	131.55	132.40	128.55	129.00	128.95	129.95	879380	1142.79	9734	437315	49.73
NMDC	EQ	25-Aug-2023	121.05	120.95	121.35	119.00	119.35	119.40	120.06	6689036	8030.64	29446	3405184	50.91
NOCIL	EQ	25-Aug-2023	215.75	215.05	218.20	209.75	211.00	211.25	212.41	1627349	3456.65	17061	1005188	61.77
NOIDATOLL	EQ	25-Aug-2023	6.85	6.85	7.05	6.85	6.95	6.90	6.95	160303	11.14	346	119332	74.44
NORBTEAEXP	BE	25-Aug-2023	7.70	7.70	7.70	7.50	7.55	7.55	7.58	1529	0.12	17	-	-
NOVARTIND	EQ	25-Aug-2023	724.40	729.65	729.65	715.00	720.00	720.10	720.57	11158	80.40	1331	3343	29.96
NPBET	EQ	25-Aug-2023	235.86	242.95	242.95	233.70	233.95	234.22	235.21	154	0.36	23	134	87.01
NPST	SM	25-Aug-2023	1390.00	1371.00	1375.60	1350.00	1350.00	1355.00	1365.21	4400	60.07	11	2800	63.64
NRAIL	EQ	25-Aug-2023	326.90	328.60	333.00	326.05	328.95	328.60	329.00	12997	42.76	992	6032	46.41
NRBBEARING	EQ	25-Aug-2023	247.50	249.00	254.60	244.05	252.55	252.75	251.43	510128	1282.63	16659	219956	43.12
NRL	EQ	25-Aug-2023	102.15	104.45	104.45	98.75	100.00	99.50	100.84	50970	51.40	966	35973	70.58
NSIL	EQ	25-Aug-2023	2590.80	2521.10	2596.45	2521.10	2538.00	2529.25	2545.06	2599	66.15	773	1544	59.41
NSLNISP	EQ	25-Aug-2023	53.05	53.30	54.80	52.40	52.85	52.80	53.22	7592044	4040.60	19126	4280203	56.38
NTPC	EQ	25-Aug-2023	220.85	221.85	221.85	217.20	217.60	217.90	218.64	7413549	16209.29	60680	5026440	67.80
NTPC	N6	25-Aug-2023	1328.01	1328.10	1344.99	1320.51	1330.00	1330.00	1324.28	319	4.22	7	274	85.89
NTPC	N7	25-Aug-2023	10.41	10.40	10.43	10.40	10.42	10.42	10.42	13365	1.39	80	10018	74.96
NTPC	ND	25-Aug-2023	1246.52	1246.20	1246.20	1240.00	1240.00	1240.06	1242.73	138	1.71	5	88	63.77
NUCLEUS	EQ	25-Aug-2023	1006.25	1006.00	1016.70	990.00	1010.00	1004.25	1003.95	42372	425.40	2913	19997	47.19
NURECA	BE	25-Aug-2023	327.60	327.60	330.00	320.00	324.00	324.90	325.13	5938	19.31	414	-	-
NUVOCO	EQ	25-Aug-2023	339.00	338.90	341.70	335.30	336.00	336.35	337.60	105193	355.13	4046	51563	49.02
NV20BEES	EQ	25-Aug-2023	113.95	113.95	113.95	112.50	112.50	112.93	113.16	18089	20.47	238	13086	72.34
NXST	RR	25-Aug-2023	121.06	122.00	122.95	121.05	121.88	121.83	122.11	868916	1061.05	13463	749286	86.23
NYKAA	EQ	25-Aug-2023	136.70	136.00	136.35	135.30	135.60	135.70	135.83	1430590	1943.20	19778	790195	55.24
OAL	EQ	25-Aug-2023	399.85	403.70	403.70	390.00	395.00	394.00	395.03	13087	51.70	685	8250	63.04
OBCL	EQ	25-Aug-2023	48.75	49.80	50.00	48.00	49.45	49.50	49.15	54206	26.64	563	32698	60.32
OBEROIRLTY	EQ	25-Aug-2023	1098.05	1099.00	1099.00	1073.15	1080.00	1081.05	1083.02	388624	4208.89	14200	237596	61.14
OCCL	EQ	25-Aug-2023	880.30	877.00	887.90	833.75	852.00	850.50	860.35	16874	145.18	2069	9621	57.02
OFSS	EQ	25-Aug-2023	4014.30	4001.00	4025.00	3955.95	3959.25	3964.10	3980.66	40961	1630.52	4334	18598	45.40
OIL	EQ	25-Aug-2023	289.40	284.00	287.40	281.55	282.05	282.70	284.17	451187	1282.16	10334	216239	47.93
OILCOUNTUB	BE	25-Aug-2023	21.95	21.55	21.55	21.55	21.55	21.55	21.55	5026	1.08	28	-	-
OLECTRA	EQ	25-Aug-2023	1190.10	1188.00	1244.00	1172.00	1208.50	1211.95	1222.27	1239906	15154.99	48963	411963	33.23
OMAXAUTO	EQ	25-Aug-2023	52.80	52.65	54.05	52.20	53.00	53.10	53.21	21500	11.44	304	15600	72.56
OMAXE	EQ	25-Aug-2023	45.90	45.80	46.00	44.90	45.00	44.95	45.37	538875	244.51	3218	333120	61.82
OMFURN	SM	25-Aug-2023	71.50	68.00	68.00	67.95	67.95	67.95	67.96	12000	8.16	6	12000	100.00
OMINFRAL	BE	25-Aug-2023	58.20	59.35	59.35	59.35	59.35	59.35	59.35	57949	34.39	52	-	-
ONELIFECAP	EQ	25-Aug-2023	12.25	12.40	12.40	12.10	12.40	12.20	12.23	21382	2.61	160	16743	78.30
ONEPOINT	BE	25-Aug-2023	27.90	28.45	28.45	28.45	28.45	28.45	28.45	707358	201.24	195	-	-
ONGC	EQ	25-Aug-2023	173.10	173.10	175.25	172.85	174.25	174.70	174.41	4757915	8298.29	52747	1724114	36.24
ONMOBILE	EQ	25-Aug-2023	106.80	106.70	108.80	102.90	104.90	104.80	105.43	1237458	1304.68	9772	470059	37.99
ONWARDTEC	EQ	25-Aug-2023	560.30	560.30	564.80	546.55	557.00	553.85	555.14	43081	239.16	4795	16936	39.31
OPTIEMUS	EQ	25-Aug-2023	267.05	268.50	273.80	260.60	262.75	263.60	266.47	554336	1477.16	12958	250928	45.27
ORBTEXP	BE	25-Aug-2023	177.85	177.90	179.95	171.00	177.00	176.45	174.45	6845	11.94	144	-	-
ORCHPHARMA	BE	25-Aug-2023	572.50	572.00	574.00	558.00	560.00	561.45	562.97	4656	26.21	167	-	-
ORIANA	ST	25-Aug-2023	346.85	364.15	364.15	346.85	364.15	364.15	363.17	640800	2327.22	355	538800	84.08
ORICONENT	BE	25-Aug-2023	24.50	24.55	25.50	24.10	24.40	24.50	24.65	77287	19.05	264	-	-
ORIENTALTL	EQ	25-Aug-2023	7.50	7.65	7.65	7.50	7.60	7.55	7.60	59831	4.54	252	45086	75.36
ORIENTBELL	EQ	25-Aug-2023	471.90	476.00	480.00	471.30	477.00	475.25	476.49	5405	25.75	509	3412	63.13
ORIENTCEM	EQ	25-Aug-2023	186.95	185.00	187.95	179.50	181.70	181.65	182.84	1191990	2179.39	12707	644099	54.04
ORIENTCER	BE	25-Aug-2023	32.15	32.50	32.50	31.50	31.65	31.75	31.96	34162	10.92	194	-	-
ORIENTELEC	EQ	25-Aug-2023	234.65	234.65	236.50	231.10	232.00	232.85	233.48	141248	329.79	5666	68967	48.83
ORIENTHOT	EQ	25-Aug-2023	83.05	83.00	83.20	81.00	81.30	81.30	82.13	621950	510.81	4022	366697	58.96
ORIENTLTD	EQ	25-Aug-2023	69.95	79.50	82.25	73.50	75.30	75.30	79.10	668874	529.05	6473	138575	20.72
ORIENTPPR	EQ	25-Aug-2023	50.15	50.25	53.75	50.00	50.75	50.75	51.93	8139730	4227.32	21792	3222938	39.60
ORISSAMINE	EQ	25-Aug-2023	4638.10	4625.00	4648.90	4451.50	4510.00	4495.35	4520.71	23017	1040.53	5537	7296	31.70
ORTEL	BZ	25-Aug-2023	0.85	0.80	0.90	0.80	0.90	0.90	0.88	35805	0.32	27	-	-
ORTINLAB	BE	25-Aug-2023	19.45	20.30	20.30	19.65	19.70	19.70	19.80	14973	2.97	80	-	-
OSIAHYPER	BE	25-Aug-2023	45.15	46.05	46.05	46.05	46.05	46.05	46.05	36307	16.72	34	-	-
OSWALAGRO	EQ	25-Aug-2023	29.15	29.55	31.15	28.75	30.30	30.45	30.06	258035	77.57	1080	153056	59.32
OSWALGREEN	EQ	25-Aug-2023	27.45	27.60	27.95	26.40	26.80	27.25	27.01	543634	146.86	1698	358141	65.88
OSWALSEEDS	EQ	25-Aug-2023	61.85	63.35	63.90	60.00	62.90	62.80	62.20	82621	51.39	875	22375	27.08
PAGEIND	EQ	25-Aug-2023	39998.95	39908.95	39998.95	39100.00	39140.00	39291.15	39529.07	13664	5401.25	7306	5268	38.55
PAISALO	EQ	25-Aug-2023	61.95	61.70	62.40	60.50	61.40	61.35	61.44	389570	239.37	5697	225001	57.76
PAKKA	EQ	25-Aug-2023	187.05	186.80	192.50	180.95	181.50	182.45	185.48	318362	590.51	4421	166775	52.39
PALASHSECU	BE	25-Aug-2023	102.40	101.10	105.80	101.10	101.60	101.65	101.95	206	0.21	8	-	-
PALREDTEC	EQ	25-Aug-2023	159.30	160.90	162.70	153.65	157.30	157.80	158.55	81266	128.85	3210	22963	28.26
PANACEABIO	EQ	25-Aug-2023	137.10	137.55	141.60	136.55	138.50	139.35	139.43	295527	412.07	5156	120108	40.64
PANACHE	BE	25-Aug-2023	84.80	83.00	88.20	80.60	80.60	81.00	82.74	16486	13.64	150	-	-
PANAMAPET	EQ	25-Aug-2023	293.40	289.80	298.50	289.80	298.00	296.75	295.71	153441	453.74	5963	100145	65.27
PANSARI	BE	25-Aug-2023	131.75	130.55	133.00	125.25	125.25	125.40	129.40	1224	1.58	29	-	-
PAR	BE	25-Aug-2023	188.35	187.00	192.90	186.60	188.00	188.35	188.97	4473	8.45	81	-	-
PARACABLES	BE	25-Aug-2023	52.80	53.30	54.60	51.90	54.50	54.30	53.81	392623	211.26	1623	-	-
PARADEEP	EQ	25-Aug-2023	68.45	68.10	69.80	67.10	68.80	68.75	68.41	3823793	2615.81	13466	1334327	34.90
PARAGMILK	EQ	25-Aug-2023	175.75	175.00	207.00	171.60	202.00	203.50	195.72	17526360	34303.37	105504	3139183	17.91
PARAS	EQ	25-Aug-2023	761.30	774.35	787.00	745.15	759.00	755.85	760.65	2019511	15361.37	55381	282336	13.98
PARASPETRO	BE	25-Aug-2023	1.25	1.30	1.30	1.25	1.25	1.25	1.29	2396613	30.82	1549	-	-
PARSVNATH	EQ	25-Aug-2023	9.85	9.85	9.95	9.15	9.20	9.20	9.44	621108	58.65	1299	418666	67.41
PARTYCRUS	SM	25-Aug-2023	62.55	60.15	60.15	58.55	58.85	58.85	59.44	26000	15.46	12	20000	76.92
PASUPTAC	EQ	25-Aug-2023	30.25	30.55	31.00	30.05	30.70	30.55	30.52	64940	19.82	622	35516	54.69
PATANJALI	BE	25-Aug-2023	1259.25	1250.00	1274.40	1224.00	1256.00	1256.60	1241.82	215514	2676.29	5382	-	-
PATELENG	EQ	25-Aug-2023	54.70	54.85	55.45	53.10	54.40	54.30	54.46	4715626	2568.18	17828	2539487	53.85
PATINTLOG	BE	25-Aug-2023	17.20	17.50	17.70	17.00	17.50	17.30	17.31	99660	17.25	252	-	-
PAVNAIND	EQ	25-Aug-2023	336.85	337.95	370.50	337.50	370.50	370.50	362.31	3466	12.56	243	2741	79.08
PAYTM	EQ	25-Aug-2023	904.45	919.00	938.65	888.00	898.00	899.20	911.71	7801009	71122.42	180303	2119474	27.17
PCBL	EQ	25-Aug-2023	158.00	157.70	160.85	156.15	156.90	157.00	157.77	1093274	1724.87	11145	461266	42.19
PCJEWELLER	EQ	25-Aug-2023	27.10	26.90	27.25	26.80	27.10	27.00	27.02	838357	226.54	2907	536961	64.05
PDMJEPAPER	EQ	25-Aug-2023	50.10	50.15	51.85	49.80	49.85	50.10	50.64	823479	416.99	3616	375500	45.60
PDSL	EQ	25-Aug-2023	320.00	320.00	322.95	317.10	319.75	319.35	319.16	74833	238.84	2354	57029	76.21
PEARLPOLY	EQ	25-Aug-2023	24.85	24.95	25.20	23.25	23.60	24.00	24.28	120206	29.18	1009	52812	43.93
PEL	EQ	25-Aug-2023	1055.35	1029.90	1109.00	1016.30	1058.85	1059.35	1067.57	5883623	62811.71	147998	941305	16.00
PENIND	EQ	25-Aug-2023	104.90	103.20	111.80	103.20	108.40	108.30	108.18	2210843	2391.68	11776	984775	44.54
PENINLAND	EQ	25-Aug-2023	35.55	35.00	35.85	34.60	35.10	35.00	35.04	387937	135.94	2005	284341	73.30
PENTAGOLD	ST	25-Aug-2023	20.55	19.55	19.55	19.55	19.55	19.55	19.55	3000	0.59	5	3000	100.00
PENTAGON	SM	25-Aug-2023	127.00	137.95	137.95	129.00	135.50	135.10	133.62	52000	69.48	25	48000	92.31
PERFECT	SM	25-Aug-2023	22.50	21.35	24.40	21.00	24.30	23.95	22.69	192000	43.57	32	126000	65.63
PERSISTENT	EQ	25-Aug-2023	5119.95	5100.00	5175.00	5024.05	5120.20	5137.90	5110.28	420276	21477.30	40474	175811	41.83
PETRONET	EQ	25-Aug-2023	220.75	220.75	221.30	218.50	219.15	219.00	219.51	678463	1489.26	9467	335706	49.48
PFC	EQ	25-Aug-2023	270.70	271.50	274.40	264.30	269.50	270.05	269.49	14712361	39648.17	114358	6697440	45.52
PFC	N3	25-Aug-2023	1245.00	1244.10	1244.10	1202.00	1243.00	1243.00	1226.96	961	11.79	8	584	60.77
PFC	N8	25-Aug-2023	1340.00	1340.00	1343.27	1340.00	1340.00	1340.00	1340.02	1535	20.57	8	1535	100.00
PFIZER	EQ	25-Aug-2023	3854.90	3855.00	3870.00	3830.00	3840.65	3843.10	3846.72	6307	242.61	1914	3690	58.51
PFOCUS	EQ	25-Aug-2023	89.20	89.40	94.00	88.35	90.20	90.35	91.62	148807	136.34	2456	65202	43.82
PFS	EQ	25-Aug-2023	26.10	25.90	26.65	25.65	25.95	25.90	26.09	2061253	537.78	4354	1210335	58.72
PGEL	EQ	25-Aug-2023	1647.55	1644.80	1733.05	1635.00	1718.80	1717.80	1695.36	103761	1759.12	8354	48614	46.85
PGHH	EQ	25-Aug-2023	15628.60	15628.55	15649.40	15471.60	15514.95	15542.95	15550.42	2844	442.25	1455	1049	36.88
PGHL	EQ	25-Aug-2023	5086.95	5086.95	5090.00	4890.00	4890.00	4909.50	4973.73	23706	1179.07	4264	14272	60.20
PGIL	EQ	25-Aug-2023	694.80	694.80	706.80	674.95	675.75	682.30	686.79	33295	228.67	4078	15636	46.96
PGINVIT	IV	25-Aug-2023	111.98	112.46	113.15	111.95	112.05	112.05	112.31	711416	799.00	6767	615922	86.58
PHANTOMFX	SM	25-Aug-2023	572.45	574.95	574.95	560.00	561.20	561.15	565.99	9000	50.94	14	5400	60.00
PHARMABEES	EQ	25-Aug-2023	15.43	15.59	15.59	15.22	15.29	15.26	15.32	2135492	327.22	6104	1544333	72.32
PHOENIXLTD	EQ	25-Aug-2023	1760.05	1759.10	1764.40	1733.75	1746.00	1746.45	1748.31	34940	610.86	8391	19395	55.51
PIDILITIND	EQ	25-Aug-2023	2521.60	2515.05	2536.90	2508.80	2526.00	2527.90	2523.02	431499	10886.81	21853	313353	72.62
PIGL	BE	25-Aug-2023	38.00	38.00	38.00	37.25	37.30	37.30	37.50	3449	1.29	19	-	-
PIIND	EQ	25-Aug-2023	3682.20	3684.95	3700.00	3622.00	3625.25	3638.60	3646.60	177867	6486.10	22394	108643	61.08
PILANIINVS	EQ	25-Aug-2023	2002.10	2007.95	2010.00	1962.35	1988.00	1984.50	1996.59	3297	65.83	710	2166	65.70
PILITA	BE	25-Aug-2023	11.65	11.65	11.95	11.15	11.60	11.55	11.41	1280503	146.12	940	-	-
PIONEEREMB	EQ	25-Aug-2023	54.10	54.00	54.90	52.90	52.90	53.10	53.44	82057	43.85	635	62373	76.01
PITTIENG	EQ	25-Aug-2023	576.25	577.50	579.80	554.10	565.00	567.40	567.09	105876	600.41	9053	39021	36.86
PIXTRANS	EQ	25-Aug-2023	1161.00	1170.00	1185.40	1145.00	1146.00	1150.65	1158.72	15552	180.20	3615	5851	37.62
PKTEA	BE	25-Aug-2023	270.00	282.85	283.50	282.85	283.50	283.50	283.47	2724	7.72	29	-	-
PLASTIBLEN	EQ	25-Aug-2023	237.40	237.00	238.75	231.00	233.00	233.05	233.69	37171	86.87	1878	25249	67.93
PNB	EQ	25-Aug-2023	62.85	62.45	62.50	61.15	61.30	61.50	61.68	44154787	27233.01	64855	15180827	34.38
PNBGILTS	EQ	25-Aug-2023	62.90	62.90	63.35	62.40	62.60	62.55	62.75	145165	91.09	1462	69053	47.57
PNBHOUSING	EQ	25-Aug-2023	649.15	649.15	649.95	637.00	639.10	639.40	642.78	164022	1054.31	10616	62972	38.39
PNC	EQ	25-Aug-2023	36.85	37.35	37.40	36.10	36.65	36.50	36.88	28479	10.50	572	10753	37.76
PNCINFRA	EQ	25-Aug-2023	325.60	325.90	326.70	316.70	318.30	318.00	319.83	506048	1618.49	13603	277095	54.76
POCL	EQ	25-Aug-2023	435.70	435.70	435.70	420.00	427.85	424.25	426.85	40471	172.75	5271	20234	50.00
PODDARHOUS	BE	25-Aug-2023	91.25	91.25	91.25	87.15	88.50	88.50	88.54	26362	23.34	134	-	-
PODDARMENT	EQ	25-Aug-2023	342.20	335.90	342.40	330.30	338.00	339.45	337.55	4540	15.32	365	2024	44.58
POKARNA	EQ	25-Aug-2023	461.40	462.90	467.60	448.00	450.50	452.80	456.42	88424	403.58	6164	41862	47.34
POLICYBZR	EQ	25-Aug-2023	750.95	759.00	760.90	745.00	746.00	752.50	754.95	618039	4665.90	22827	308947	49.99
POLYCAB	EQ	25-Aug-2023	5026.85	5020.00	5030.00	4930.00	4997.80	5001.95	4994.89	479853	23968.11	47973	160918	33.53
POLYMED	EQ	25-Aug-2023	1420.55	1425.00	1425.00	1386.00	1415.00	1412.00	1408.61	109432	1541.47	9092	60904	55.65
POLYPLEX	EQ	25-Aug-2023	1118.50	1124.90	1133.00	1111.00	1113.80	1113.70	1118.09	90987	1017.32	10250	48262	53.04
PONNIERODE	EQ	25-Aug-2023	405.50	406.10	414.00	398.00	399.00	400.15	405.74	70261	285.07	4204	30386	43.25
POONAWALLA	EQ	25-Aug-2023	441.70	440.80	441.95	427.80	430.00	430.75	434.02	1340705	5818.95	17087	669907	49.97
POWERGRID	EQ	25-Aug-2023	246.30	246.15	247.40	241.40	242.00	242.00	243.24	9638508	23445.13	74426	6391725	66.31
POWERINDIA	EQ	25-Aug-2023	4579.65	4599.65	4667.95	4495.00	4587.50	4593.15	4590.09	17492	802.90	5382	5507	31.48
POWERMECH	EQ	25-Aug-2023	3957.60	3950.00	3982.60	3930.00	3949.85	3946.85	3962.92	48493	1921.74	5899	18712	38.59
PPAP	EQ	25-Aug-2023	222.65	224.85	233.45	224.00	228.15	228.75	229.00	38918	89.12	2640	18240	46.87
PPL	EQ	25-Aug-2023	270.50	270.00	281.75	265.95	271.75	271.20	273.82	144269	395.03	4744	62084	43.03
PPLPHARMA	EQ	25-Aug-2023	100.10	99.85	100.40	98.70	99.00	99.40	99.57	3277207	3263.23	13990	1870063	57.06
PRAENG	EQ	25-Aug-2023	14.95	15.65	16.15	14.05	15.50	15.80	15.25	464747	70.86	2133	316337	68.07
PRAJIND	EQ	25-Aug-2023	485.95	485.95	493.75	467.00	470.95	469.70	476.19	1318701	6279.56	35712	670484	50.84
PRAKASH	EQ	25-Aug-2023	117.05	117.90	124.40	112.95	120.00	121.15	119.94	6836851	8200.37	39165	2140346	31.31
PRAKASHSTL	BE	25-Aug-2023	5.75	5.80	5.85	5.55	5.65	5.65	5.69	526849	29.96	1320	-	-
PRAXIS	BE	25-Aug-2023	22.80	23.25	23.25	23.25	23.25	23.25	23.25	156122	36.30	84	-	-
PRECAM	EQ	25-Aug-2023	233.70	234.45	237.10	227.05	235.00	234.50	232.47	182096	423.33	8611	88114	48.39
PRECISION	SM	25-Aug-2023	39.50	39.50	39.50	39.00	39.00	39.00	39.07	16000	6.25	8	12000	75.00
PRECOT	EQ	25-Aug-2023	199.65	204.65	205.00	198.10	204.95	201.45	201.24	10469	21.07	469	8225	78.57
PRECWIRE	EQ	25-Aug-2023	90.80	90.85	92.80	88.75	89.90	89.65	90.29	342395	309.15	3417	177794	51.93
PREMEXPLN	BE	25-Aug-2023	1167.35	1170.00	1218.00	1145.00	1156.80	1151.75	1170.65	63816	747.06	1615	-	-
PREMIER	BE	25-Aug-2023	2.15	2.05	2.15	2.05	2.15	2.15	2.14	3272	0.07	14	-	-
PREMIERPOL	BE	25-Aug-2023	115.05	112.75	112.75	112.75	112.75	112.75	112.75	5466	6.16	56	-	-
PRESSMN	BE	25-Aug-2023	230.25	234.85	234.85	225.65	225.65	225.65	231.29	60736	140.47	102	-	-
PRESTIGE	EQ	25-Aug-2023	570.90	569.70	571.60	562.70	567.55	567.40	567.68	197871	1123.27	12117	115951	58.60
PRICOLLTD	EQ	25-Aug-2023	309.90	307.10	314.45	307.10	308.00	307.95	309.81	268401	831.54	8468	128444	47.86
PRIMESECU	EQ	25-Aug-2023	148.10	148.00	150.00	146.50	148.15	149.70	149.18	264665	394.83	950	183255	69.24
PRINCEPIPE	EQ	25-Aug-2023	685.00	689.00	710.00	675.05	696.20	695.85	698.70	459216	3208.55	20005	170980	37.23
PRITI	EQ	25-Aug-2023	175.55	175.05	183.00	172.00	181.10	181.40	179.30	27695	49.66	1141	18210	65.75
PRITIKA	SM	25-Aug-2023	53.90	53.50	53.50	50.50	51.05	51.05	51.66	40000	20.66	10	28000	70.00
PRITIKAUTO	BE	25-Aug-2023	22.15	22.15	22.70	21.25	22.30	22.10	22.02	227054	49.99	1023	-	-
PRIVISCL	EQ	25-Aug-2023	1073.10	1074.20	1100.50	1068.05	1082.00	1080.95	1082.26	13927	150.73	1664	8224	59.05
PROLIFE	SM	25-Aug-2023	220.95	221.00	221.00	221.00	221.00	221.00	221.00	1000	2.21	2	1000	100.00
PROPEQUITY	SM	25-Aug-2023	190.05	187.55	190.75	183.00	186.55	186.55	185.88	25200	46.84	21	21600	85.71
PROV	SM	25-Aug-2023	955.00	969.90	969.90	900.00	903.00	908.20	927.47	1760	16.32	11	1600	90.91
PROZONER	EQ	25-Aug-2023	28.90	28.90	29.50	28.40	28.60	28.55	28.86	646850	186.65	1495	372276	57.55
PRSMJOHNSN	EQ	25-Aug-2023	131.85	132.40	132.70	129.00	130.15	130.95	131.16	197907	259.57	3713	104291	52.70
PRUDENT	EQ	25-Aug-2023	1194.15	1203.00	1203.95	1155.05	1160.00	1162.55	1175.89	9520	111.94	2702	4141	43.50
PSB	EQ	25-Aug-2023	36.30	36.35	36.85	34.65	35.00	35.10	35.47	4772887	1692.95	10282	1867325	39.12
PSPPROJECT	EQ	25-Aug-2023	810.15	810.00	814.85	795.20	806.95	806.35	803.94	52182	419.51	6143	24326	46.62
PSUBANKICI	EQ	25-Aug-2023	46.22	45.81	46.58	45.25	45.38	45.48	45.53	111501	50.77	434	84290	75.60
PSUBNKBEES	EQ	25-Aug-2023	51.15	52.40	52.40	50.12	50.36	50.43	50.53	1548671	782.48	4561	1126875	72.76
PTC	EQ	25-Aug-2023	126.65	126.05	132.35	126.05	131.30	130.95	130.81	4783024	6256.81	28235	2002150	41.86
PTCIL	EQ	25-Aug-2023	5901.05	5934.70	5989.95	5846.00	5899.45	5908.10	5926.48	5001	296.38	1992	2520	50.39
PTL	EQ	25-Aug-2023	33.55	33.90	33.90	33.05	33.15	33.15	33.33	70045	23.34	710	49016	69.98
PULZ	SM	25-Aug-2023	73.50	77.15	77.15	77.10	77.10	77.10	77.12	6000	4.63	3	6000	100.00
PUNJABCHEM	EQ	25-Aug-2023	1171.40	1177.00	1185.00	1134.95	1178.80	1175.90	1171.89	60080	704.07	10119	12946	21.55
PURVA	EQ	25-Aug-2023	109.40	109.50	113.50	107.70	110.25	110.15	110.82	597147	661.79	7862	213779	35.80
PVP	BE	25-Aug-2023	10.15	10.10	10.10	9.95	9.95	9.95	9.97	14910	1.49	64	-	-
PVRINOX	EQ	25-Aug-2023	1733.95	1732.00	1761.55	1718.90	1723.45	1725.75	1741.37	680682	11853.23	29650	172985	25.41
QFIL	SM	25-Aug-2023	114.00	117.80	117.80	111.00	111.00	111.05	114.69	22000	25.23	11	20000	90.91
QGOLDHALF	EQ	25-Aug-2023	49.79	49.75	49.79	49.70	49.76	49.75	49.75	21411	10.65	154	12899	60.24
QMSMEDI	SM	25-Aug-2023	150.90	150.00	150.75	145.05	145.05	145.05	149.55	6000	8.97	4	6000	100.00
QNIFTY	EQ	25-Aug-2023	2070.99	2068.31	2068.31	2048.65	2060.00	2057.99	2061.82	3625	74.74	126	2286	63.06
QUADPRO	SM	25-Aug-2023	5.80	5.80	6.15	5.80	6.05	6.05	5.95	60000	3.57	5	36000	60.00
QUESS	EQ	25-Aug-2023	428.15	428.05	436.00	422.60	424.40	426.10	428.59	212742	911.80	7559	82125	38.60
QUICKHEAL	EQ	25-Aug-2023	188.70	187.90	205.60	186.30	199.60	200.35	199.73	1258938	2514.46	22327	330738	26.27
QUICKTOUCH	SM	25-Aug-2023	140.25	135.00	140.50	133.00	136.50	136.50	135.81	10000	13.58	5	8000	80.00
RACE	EQ	25-Aug-2023	272.05	271.00	275.05	267.60	274.20	273.85	272.68	13610	37.11	1688	5601	41.15
RADAAN	EQ	25-Aug-2023	1.75	1.75	1.80	1.70	1.80	1.80	1.76	12726	0.22	120	12564	98.73
RADHIKAJWE	EQ	25-Aug-2023	34.95	34.95	36.15	34.70	35.70	35.50	35.56	1301576	462.84	3244	504761	38.78
RADIANTCMS	EQ	25-Aug-2023	98.15	97.50	98.60	95.05	95.50	95.70	96.43	2130819	2054.66	7417	1010310	47.41
RADICO	EQ	25-Aug-2023	1223.55	1227.00	1262.00	1223.10	1244.00	1242.85	1247.77	382483	4772.50	23938	132959	34.76
RADIOCITY	BE	25-Aug-2023	13.15	13.15	13.40	12.70	13.00	12.80	12.86	93473	12.02	227	-	-
RADIOCITY	P1	25-Aug-2023	89.40	89.05	89.80	89.00	89.05	89.05	89.12	1195	1.07	14	1195	100.00
RAILTEL	EQ	25-Aug-2023	168.55	168.50	171.90	165.50	166.35	166.40	167.90	3080291	5171.75	16401	918586	29.82
RAIN	EQ	25-Aug-2023	156.85	156.30	157.95	155.50	157.35	157.25	157.01	493517	774.87	6231	171930	34.84
RAINBOW	EQ	25-Aug-2023	1072.70	1072.70	1088.50	1041.05	1044.90	1044.05	1060.90	175829	1865.38	17346	72283	41.11
RAJESHEXPO	EQ	25-Aug-2023	515.75	514.45	518.35	511.10	514.25	514.15	514.23	632040	3250.16	14444	259063	40.99
RAJMET	BE	25-Aug-2023	8.80	8.90	8.95	8.85	8.85	8.90	8.90	106650	9.49	475	-	-
RAJRATAN	EQ	25-Aug-2023	734.30	734.95	744.95	726.05	741.00	741.75	736.32	27146	199.88	3871	12990	47.85
RAJRILTD	BE	25-Aug-2023	47.20	47.50	47.50	46.25	46.25	46.25	46.29	11481	5.31	161	-	-
RAJSREESUG	EQ	25-Aug-2023	56.90	58.00	58.50	53.15	53.90	53.85	56.30	341038	192.02	3200	135302	39.67
RAJTV	EQ	25-Aug-2023	48.30	48.30	49.10	47.70	48.60	48.20	48.48	7461	3.62	149	4845	64.94
RALLIS	EQ	25-Aug-2023	229.50	229.25	229.35	224.00	226.00	226.40	226.70	1013328	2297.20	16520	336726	33.23
RAMANEWS	EQ	25-Aug-2023	13.30	13.35	13.70	13.15	13.40	13.45	13.49	73262	9.88	292	39448	53.85
RAMAPHO	EQ	25-Aug-2023	258.90	258.90	261.00	253.00	255.10	257.65	257.70	15497	39.94	1116	9602	61.96
RAMASTEEL	EQ	25-Aug-2023	38.55	38.30	38.90	36.90	38.10	38.05	38.09	4546509	1731.63	7331	1350172	29.70
RAMCOCEM	EQ	25-Aug-2023	859.05	860.00	862.95	850.10	850.10	854.85	855.81	199823	1710.11	9321	39192	19.61
RAMCOIND	EQ	25-Aug-2023	180.20	179.70	185.00	177.15	180.90	180.05	180.99	227602	411.94	6276	108684	47.75
RAMCOSYS	EQ	25-Aug-2023	286.15	285.40	289.55	276.80	283.10	284.70	283.86	81310	230.81	4879	37797	46.49
RAMKY	EQ	25-Aug-2023	559.75	564.00	569.00	530.05	567.00	565.30	555.50	204853	1137.97	10809	97441	47.57
RAMRAT	EQ	25-Aug-2023	283.05	283.00	286.05	273.75	279.80	278.20	278.18	81328	226.23	5835	31950	39.29
RANASUG	EQ	25-Aug-2023	25.55	25.55	25.80	24.70	24.95	24.95	25.12	1772170	445.10	4146	859908	48.52
RANEENGINE	BE	25-Aug-2023	307.45	301.20	309.70	301.20	302.90	302.90	303.83	947	2.88	66	-	-
RANEHOLDIN	EQ	25-Aug-2023	981.60	988.00	996.35	966.00	995.00	988.55	982.68	6698	65.82	1190	3390	50.61
RATEGAIN	EQ	25-Aug-2023	573.25	575.00	582.95	560.05	577.50	573.50	573.48	265390	1521.96	16935	106139	39.99
RATNAMANI	EQ	25-Aug-2023	2546.80	2534.25	2566.00	2522.00	2555.30	2557.60	2547.62	9193	234.20	2833	3920	42.64
RAYMOND	EQ	25-Aug-2023	1964.25	1961.05	1984.00	1933.00	1957.00	1951.95	1956.22	68089	1331.97	10470	24640	36.19
RBA	EQ	25-Aug-2023	117.60	117.60	118.60	116.00	116.20	116.50	117.08	1417685	1659.77	11993	958407	67.60
RBL	EQ	25-Aug-2023	778.20	782.85	788.65	771.10	787.00	786.85	784.36	13214	103.65	1855	4284	32.42
RBLBANK	EQ	25-Aug-2023	229.20	226.95	231.50	222.25	228.60	230.35	227.41	9776542	22232.98	45480	1475790	15.10
RBMINFRA	SM	25-Aug-2023	87.70	92.05	92.05	86.00	92.05	92.05	91.55	135000	123.59	41	96000	71.11
RCF	EQ	25-Aug-2023	121.65	120.70	124.40	118.00	122.60	122.95	121.41	10320722	12530.40	33506	2907897	28.18
RCOM	BE	25-Aug-2023	1.25	1.30	1.30	1.20	1.30	1.25	1.26	3162953	39.94	1697	-	-
RECLTD	EQ	25-Aug-2023	243.50	242.85	245.35	235.50	240.20	239.30	240.33	21513620	51703.86	116105	6605784	30.71
RECLTD	N2	25-Aug-2023	1120.00	1105.00	1125.00	1105.00	1111.00	1111.00	1111.83	1022	11.36	6	961	94.03
RECLTD	N6	25-Aug-2023	1219.99	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	2	0.02	1	2	100.00
RECLTD	N9	25-Aug-2023	1215.10	1212.25	1215.00	1212.10	1214.00	1214.28	1213.24	1135	13.77	9	885	77.97
RECLTD	NE	25-Aug-2023	1074.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
RECLTD	NH	25-Aug-2023	1206.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	424	5.18	2	424	100.00
RECLTD	NI	25-Aug-2023	1113.95	1092.00	1092.00	1088.50	1088.50	1088.50	1089.55	100	1.09	2	100	100.00
REDINGTON	EQ	25-Aug-2023	154.00	154.00	159.50	153.05	156.30	156.60	156.43	2563982	4010.86	26561	1329287	51.84
REDTAPE	BE	25-Aug-2023	455.75	456.95	470.00	450.15	465.15	464.10	459.80	171912	790.45	1931	-	-
REFEX	EQ	25-Aug-2023	704.00	705.80	711.90	673.05	701.00	699.30	691.78	121612	841.28	6532	61657	50.70
REGENCERAM	BE	25-Aug-2023	28.20	29.60	29.60	29.60	29.60	29.60	29.60	9190	2.72	23	-	-
RELAXO	EQ	25-Aug-2023	927.00	924.05	934.00	921.05	926.20	931.40	929.19	57191	531.42	8660	25549	44.67
RELCHEMQ	EQ	25-Aug-2023	179.70	179.15	181.00	175.00	178.00	177.45	178.24	5958	10.62	490	4401	73.87
RELIANCE	EQ	25-Aug-2023	2479.80	2456.00	2505.00	2442.60	2461.90	2468.35	2475.31	11111200	275036.66	309987	4889628	44.01
RELIGARE	EQ	25-Aug-2023	240.80	240.00	243.50	228.05	233.70	234.20	236.78	2178616	5158.54	31252	984852	45.21
RELINFRA	BE	25-Aug-2023	177.30	178.00	182.40	172.55	176.00	177.25	178.21	1091357	1944.94	4935	-	-
REMSONSIND	BE	25-Aug-2023	406.45	411.70	411.70	403.25	410.50	409.60	408.22	4049	16.53	159	-	-
REMUS	SM	25-Aug-2023	4419.75	4380.00	4545.00	4380.00	4545.00	4517.00	4473.88	900	40.26	9	700	77.78
RENUKA	EQ	25-Aug-2023	46.80	46.50	47.25	45.50	45.60	45.60	46.08	11415079	5260.46	20335	4838175	42.38
REPCOHOME	EQ	25-Aug-2023	389.45	390.00	390.40	379.05	385.00	383.40	384.84	247407	952.12	12057	113282	45.79
REPL	EQ	25-Aug-2023	188.05	188.45	188.45	181.65	184.50	186.75	184.92	33206	61.41	926	20741	62.46
REPRO	EQ	25-Aug-2023	838.10	834.95	844.00	822.00	823.55	824.95	831.48	14023	116.60	598	10696	76.27
RESPONIND	EQ	25-Aug-2023	232.35	231.05	249.25	231.05	235.00	235.65	240.97	1321659	3184.75	21399	294742	22.30
REVATHI	BE	25-Aug-2023	1642.80	1650.00	1650.00	1576.00	1642.00	1638.50	1617.44	1642	26.56	110	-	-
REXPIPES	SM	25-Aug-2023	81.10	84.00	84.00	80.50	80.50	80.50	82.25	8000	6.58	2	8000	100.00
RGL	EQ	25-Aug-2023	94.80	94.05	98.55	94.00	98.10	97.30	95.85	122636	117.55	1463	35806	29.20
RHFL	BE	25-Aug-2023	2.10	2.05	2.05	2.05	2.05	2.05	2.05	3882273	79.59	1349	-	-
RHIM	EQ	25-Aug-2023	701.00	701.45	708.45	693.05	698.80	698.30	699.45	193657	1354.54	11425	127042	65.60
RHL	EQ	25-Aug-2023	109.05	108.75	115.55	103.30	106.05	106.10	108.61	70414	76.47	1760	24992	35.49
RICHA	SM	25-Aug-2023	73.80	70.20	70.20	70.15	70.15	70.15	70.15	15000	10.52	5	15000	100.00
RICOAUTO	EQ	25-Aug-2023	82.90	82.50	84.25	81.80	82.90	82.80	82.98	604752	501.82	4404	244296	40.40
RIIL	EQ	25-Aug-2023	1029.25	1019.00	1025.65	996.00	997.10	999.55	1007.64	341590	3442.00	12669	118768	34.77
RILINFRA	SM	25-Aug-2023	90.70	90.90	91.90	88.70	89.00	89.05	89.72	11200	10.05	60	10200	91.07
RITCO	BE	25-Aug-2023	225.00	225.00	230.40	223.00	224.00	224.75	226.10	19663	44.46	117	-	-
RITES	EQ	25-Aug-2023	467.75	467.00	467.20	457.05	459.40	460.05	461.48	470362	2170.61	12983	193649	41.17
RKDL	BE	25-Aug-2023	19.10	20.05	20.05	19.50	20.05	20.05	19.94	101876	20.32	376	-	-
RKEC	EQ	25-Aug-2023	61.30	62.25	65.00	61.75	64.50	64.20	63.74	224153	142.88	1650	143269	63.92
RKFORGE	EQ	25-Aug-2023	667.60	670.00	678.00	651.05	658.00	654.45	663.16	537563	3564.92	26132	270925	50.40
RMCL	BZ	25-Aug-2023	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1031	0.02	4	-	-
RML	EQ	25-Aug-2023	647.35	647.00	669.90	642.50	656.05	660.25	655.83	41766	273.92	3417	23092	55.29
ROHLTD	EQ	25-Aug-2023	298.90	294.10	298.60	290.00	290.50	291.30	293.80	30751	90.35	1735	20212	65.73
ROLEXRINGS	EQ	25-Aug-2023	2108.75	2119.00	2169.00	2107.40	2136.00	2151.25	2138.16	13911	297.44	3237	7422	53.35
ROLLT	BE	25-Aug-2023	1.25	1.25	1.25	1.20	1.20	1.20	1.22	48436	0.59	48	-	-
ROML	EQ	25-Aug-2023	43.75	43.90	43.90	43.00	43.85	43.40	43.41	3583	1.56	135	2019	56.35
ROSSARI	EQ	25-Aug-2023	802.85	805.00	823.90	800.05	822.00	818.70	816.18	72884	594.86	7806	18517	25.41
ROSSELLIND	EQ	25-Aug-2023	410.60	412.40	438.00	411.85	426.00	428.60	429.02	123177	528.45	6491	56829	46.14
ROTO	EQ	25-Aug-2023	354.75	352.85	364.00	351.35	356.85	359.20	356.05	82977	295.44	6383	40031	48.24
ROUTE	EQ	25-Aug-2023	1548.60	1554.80	1559.05	1522.00	1528.90	1529.70	1533.46	187501	2875.25	8304	122147	65.14
RPGLIFE	EQ	25-Aug-2023	1189.50	1195.45	1205.00	1173.40	1193.00	1192.05	1190.78	28145	335.15	3321	15949	56.67
RPOWER	EQ	25-Aug-2023	17.30	17.35	18.00	17.25	17.35	17.35	17.58	117823049	20717.63	58002	20472337	17.38
RPPINFRA	BE	25-Aug-2023	64.90	64.20	65.75	63.55	64.50	64.05	64.46	65630	42.30	343	-	-
RPPL	EQ	25-Aug-2023	153.85	154.10	156.40	152.60	153.05	153.75	155.23	142336	220.94	932	102221	71.82
RPSGVENT	EQ	25-Aug-2023	608.85	605.00	638.00	597.00	633.80	634.95	621.40	179322	1114.31	9232	86281	48.12
RSSOFTWARE	BE	25-Aug-2023	50.90	51.00	52.40	49.50	50.80	50.60	50.60	61991	31.37	320	-	-
RSWM	EQ	25-Aug-2023	197.40	197.00	202.90	195.30	200.30	200.20	199.98	90177	180.34	3172	50709	56.23
RSYSTEMS	EQ	25-Aug-2023	498.65	499.00	504.45	489.65	491.90	493.50	497.57	79402	395.08	5533	46088	58.04
RTNINDIA	EQ	25-Aug-2023	53.35	53.50	58.35	52.65	55.70	55.85	56.21	20405423	11468.99	59426	7342749	35.98
RTNPOWER	EQ	25-Aug-2023	5.45	5.55	5.65	5.25	5.35	5.35	5.44	38184360	2078.92	11302	15928708	41.72
RUBYMILLS	EQ	25-Aug-2023	240.55	240.55	243.45	232.30	236.50	235.90	236.03	63909	150.85	3026	38392	60.07
RUCHINFRA	BE	25-Aug-2023	8.95	8.95	9.05	8.75	8.90	8.85	8.87	70316	6.24	262	-	-
RUCHIRA	EQ	25-Aug-2023	143.60	143.60	146.40	137.65	139.50	139.00	141.76	521694	739.56	7205	237872	45.60
RUPA	EQ	25-Aug-2023	260.30	260.00	273.00	260.00	268.70	268.85	267.48	442754	1184.26	11830	206844	46.72
RUSHIL	EQ	25-Aug-2023	270.65	270.65	293.00	269.20	287.55	287.60	286.58	350575	1004.68	11370	161030	45.93
RUSTOMJEE	EQ	25-Aug-2023	596.30	590.50	604.00	583.00	589.40	585.35	589.93	6883	40.61	721	3170	46.06
RVHL	EQ	25-Aug-2023	31.80	31.40	33.70	30.70	33.00	33.10	32.25	185723	59.89	880	147421	79.38
RVNL	EQ	25-Aug-2023	124.85	124.00	125.55	123.00	123.85	123.90	124.14	9332051	11584.37	66803	3679991	39.43
S&SPOWER	BE	25-Aug-2023	63.85	61.00	64.50	60.65	60.70	61.60	61.84	1389	0.86	23	-	-
SABAR	SM	25-Aug-2023	19.95	19.85	19.85	19.85	19.85	19.85	19.85	10000	1.99	1	10000	100.00
SABEVENTS	BE	25-Aug-2023	3.35	3.40	3.40	3.40	3.40	3.40	3.40	1205	0.04	4	-	-
SADBHAV	BE	25-Aug-2023	13.05	13.05	13.05	12.80	12.80	12.80	12.91	57177	7.38	183	-	-
SADBHIN	BE	25-Aug-2023	4.30	4.25	4.25	4.25	4.25	4.25	4.25	30629	1.30	35	-	-
SADHNANIQ	EQ	25-Aug-2023	75.30	75.30	76.20	67.80	70.90	70.35	71.82	493388	354.35	6435	293452	59.48
SAFARI	EQ	25-Aug-2023	3509.80	3509.80	3663.00	3509.80	3616.00	3630.55	3598.76	51367	1848.57	15347	24296	47.30
SAGARDEEP	EQ	25-Aug-2023	21.95	22.45	22.50	21.60	21.80	21.70	21.91	21596	4.73	331	8675	40.17
SAGCEM	EQ	25-Aug-2023	231.40	232.70	235.75	225.50	226.80	226.80	228.78	149021	340.93	6799	72845	48.88
SAH	EQ	25-Aug-2023	117.70	117.80	118.65	114.65	117.80	116.65	116.65	135840	158.46	1089	25755	18.96
SAHANA	SM	25-Aug-2023	184.60	187.00	207.50	186.00	204.95	204.65	192.33	576000	1107.80	217	369000	64.06
SAHYADRI	EQ	25-Aug-2023	432.10	438.35	438.35	417.90	431.90	428.50	427.82	9222	39.45	1548	4636	50.27
SAIL	EQ	25-Aug-2023	86.55	86.15	86.50	85.30	85.40	85.65	85.96	7514441	6459.64	23708	2837286	37.76
SAKAR	EQ	25-Aug-2023	369.85	370.00	371.00	355.50	366.00	366.40	362.72	25497	92.48	992	15875	62.26
SAKHTISUG	EQ	25-Aug-2023	25.85	25.80	26.35	25.50	25.60	25.60	26.00	1956976	508.87	3398	991697	50.67
SAKSOFT	EQ	25-Aug-2023	335.25	327.00	338.40	321.30	325.85	324.40	328.23	257414	844.92	8207	161888	62.89
SAKUMA	EQ	25-Aug-2023	15.30	15.35	15.65	14.95	15.50	15.40	15.28	867960	132.59	1794	485311	55.91
SALASAR	EQ	25-Aug-2023	53.80	53.80	55.00	52.70	53.00	52.90	53.49	1387767	742.30	4638	783061	56.43
SALONA	EQ	25-Aug-2023	261.95	261.00	266.90	257.20	258.35	259.45	259.95	922	2.40	117	665	72.13
SALSTEEL	BE	25-Aug-2023	16.10	16.00	16.40	15.90	16.05	16.05	16.04	42733	6.85	249	-	-
SALZERELEC	EQ	25-Aug-2023	401.00	400.00	409.25	389.25	404.00	403.90	400.15	154342	617.60	8363	60403	39.14
SAMBHAAV	BE	25-Aug-2023	3.15	3.10	3.25	3.05	3.10	3.15	3.12	19965	0.62	62	-	-
SAMPANN	BE	25-Aug-2023	16.35	16.70	16.70	16.20	16.60	16.40	16.44	12125	1.99	65	-	-
SANDESH	EQ	25-Aug-2023	1018.40	1018.45	1031.35	1010.05	1012.00	1012.65	1017.48	949	9.66	156	569	59.96
SANDHAR	EQ	25-Aug-2023	390.05	389.10	404.35	385.15	403.45	402.15	395.71	272213	1077.17	14037	97213	35.71
SANGAMIND	EQ	25-Aug-2023	327.50	328.70	331.00	320.15	320.15	322.10	325.23	42707	138.89	3946	17654	41.34
SANGANI	ST	25-Aug-2023	42.25	41.00	43.50	40.15	41.95	40.40	41.37	126000	52.13	38	111000	88.10
SANGHIIND	BE	25-Aug-2023	110.95	111.00	111.10	109.85	110.00	110.10	110.23	324554	357.76	1058	-	-
SANGHVIMOV	EQ	25-Aug-2023	670.65	670.65	670.95	645.05	653.95	651.55	654.84	90242	590.94	6846	41518	46.01
SANGINITA	EQ	25-Aug-2023	21.05	21.75	21.90	20.50	20.85	20.75	21.31	63530	13.54	451	41942	66.02
SANOFI	EQ	25-Aug-2023	7164.55	7150.00	7173.45	7106.05	7110.00	7117.70	7133.99	4735	337.79	2481	2879	60.80
SANSERA	EQ	25-Aug-2023	940.30	944.05	950.90	933.35	949.05	947.55	943.64	56684	534.90	7649	27538	48.58
SAPPHIRE	EQ	25-Aug-2023	1364.15	1370.00	1391.00	1351.85	1375.05	1375.45	1361.74	235291	3204.05	7188	202309	85.98
SARDAEN	EQ	25-Aug-2023	205.75	205.00	208.80	200.50	206.95	206.80	205.29	429272	881.24	14213	213380	49.71
SAREGAMA	EQ	25-Aug-2023	389.60	389.95	394.80	382.80	386.65	385.40	387.12	132261	512.01	10703	80003	60.49
SARLAPOLY	EQ	25-Aug-2023	46.50	46.20	46.70	45.50	45.75	45.60	45.88	102219	46.90	911	52392	51.25
SARVESHWAR	BE	25-Aug-2023	123.90	130.00	130.05	125.00	130.05	130.05	129.42	146539	189.65	1834	-	-
SASKEN	EQ	25-Aug-2023	956.35	956.35	960.00	941.05	959.00	951.30	950.50	8778	83.43	861	5678	64.68
SASTASUNDR	EQ	25-Aug-2023	299.30	297.85	299.90	288.00	295.00	289.90	293.30	30752	90.20	2495	16186	52.63
SATIA	EQ	25-Aug-2023	131.75	131.45	134.95	129.70	133.10	133.80	132.75	969599	1287.18	9146	345132	35.60
SATIN	EQ	25-Aug-2023	211.90	212.70	213.95	206.10	207.50	207.25	208.73	249739	521.27	6460	126253	50.55
SATINDLTD	EQ	25-Aug-2023	131.60	130.75	134.00	127.30	128.65	129.00	130.45	691195	901.66	7061	229925	33.26
SBC	BE	25-Aug-2023	21.75	21.05	22.50	21.00	22.40	22.30	21.63	246832	53.38	848	-	-
SBCL	EQ	25-Aug-2023	561.20	561.00	564.70	551.60	559.00	556.15	558.00	377413	2105.97	34550	204702	54.24
SBFC	EQ	25-Aug-2023	88.25	87.80	89.70	87.50	88.20	88.30	88.72	2086417	1851.12	17334	875679	41.97
SBGLP	EQ	25-Aug-2023	283.00	284.70	299.00	277.05	299.00	296.10	293.98	91271	268.31	2321	58388	63.97
SBICARD	EQ	25-Aug-2023	830.40	830.40	834.85	817.00	819.00	820.75	824.40	749612	6179.83	24742	390083	52.04
SBIETFCON	EQ	25-Aug-2023	84.54	84.30	84.41	83.60	83.60	83.87	84.06	1082	0.91	68	1034	95.56
SBIETFIT	EQ	25-Aug-2023	325.73	323.99	325.50	321.10	323.00	323.78	323.61	10180	32.94	196	8217	80.72
SBIETFPB	EQ	25-Aug-2023	233.46	233.31	233.31	230.68	232.12	231.45	231.96	588	1.36	46	333	56.63
SBIETFQLTY	EQ	25-Aug-2023	169.02	168.93	168.93	167.50	168.00	167.61	167.76	1634	2.74	70	1324	81.03
SBILIFE	EQ	25-Aug-2023	1293.75	1293.05	1298.55	1282.45	1295.00	1296.40	1289.69	487521	6287.52	34017	220444	45.22
SBIN	EQ	25-Aug-2023	576.95	573.80	575.30	567.20	569.70	569.95	571.20	12271885	70096.93	198589	3434185	27.98
SCHAEFFLER	EQ	25-Aug-2023	3032.80	3024.00	3063.60	3003.25	3022.00	3020.50	3042.32	29091	885.04	6089	13516	46.46
SCHAND	EQ	25-Aug-2023	233.75	234.25	248.10	232.45	238.60	239.50	240.58	1416302	3407.41	30376	308359	21.77
SCHNEIDER	EQ	25-Aug-2023	335.75	335.80	340.00	332.05	339.70	339.25	336.60	413561	1392.04	15175	144790	35.01
SCI	EQ	25-Aug-2023	127.85	127.50	130.90	124.05	124.55	124.75	127.38	4546970	5791.72	20166	1715378	37.73
SCPL	BE	25-Aug-2023	406.55	406.55	410.00	388.85	400.05	403.20	397.08	14348	56.97	450	-	-
SDBL	EQ	25-Aug-2023	319.45	319.80	320.15	311.10	313.55	313.50	315.58	244406	771.30	8790	157167	64.31
SDL24BEES	EQ	25-Aug-2023	115.42	115.42	115.44	115.27	115.43	115.43	115.43	2137	2.47	16	2133	99.81
SDL26BEES	EQ	25-Aug-2023	114.55	118.00	118.00	114.56	114.85	114.85	114.66	631	0.72	22	514	81.46
SEAMECLTD	EQ	25-Aug-2023	641.55	643.00	654.90	633.10	639.60	637.95	642.12	14335	92.05	1409	8083	56.39
SECURCRED	EQ	25-Aug-2023	17.95	18.00	18.00	17.35	17.35	17.55	17.59	116219	20.44	280	64166	55.21
SECURKLOUD	EQ	25-Aug-2023	41.25	40.95	41.80	40.15	40.35	40.40	40.68	18732	7.62	604	11930	63.69
SEJALLTD	BE	25-Aug-2023	231.95	225.00	231.00	225.00	229.00	229.00	226.65	4962	11.25	27	-	-
SELAN	EQ	25-Aug-2023	349.30	343.00	357.95	343.00	352.00	355.10	352.19	62252	219.25	4203	40810	65.56
SELMC	BE	25-Aug-2023	119.85	122.20	122.20	119.85	122.20	122.15	121.94	9132	11.14	292	-	-
SENCO	EQ	25-Aug-2023	422.60	420.60	422.85	411.15	415.00	415.15	414.88	399966	1659.39	10724	203619	50.91
SEPC	EQ	25-Aug-2023	14.80	14.90	14.90	14.20	14.50	14.55	14.49	4605671	667.58	4164	2564958	55.69
SEQUENT	EQ	25-Aug-2023	91.20	90.90	91.85	89.10	89.55	89.70	90.22	732703	661.07	8111	278348	37.99
SERVICE	SM	25-Aug-2023	60.00	59.90	59.90	58.30	59.90	59.90	59.39	10000	5.94	5	10000	100.00
SERVOTECH	BE	25-Aug-2023	87.10	86.50	88.00	85.00	87.50	86.95	85.94	158855	136.52	2061	-	-
SESHAPAPER	EQ	25-Aug-2023	313.70	313.70	318.00	302.55	312.00	308.60	309.64	227160	703.38	10228	78130	34.39
SETCO	BE	25-Aug-2023	6.55	6.65	6.85	6.55	6.85	6.85	6.78	62898	4.27	142	-	-
SETF10GILT	EQ	25-Aug-2023	217.85	219.97	219.97	216.85	217.05	217.05	217.04	3081	6.69	19	2717	88.19
SETFGOLD	EQ	25-Aug-2023	51.43	51.43	51.47	51.26	51.44	51.38	51.37	213574	109.70	1388	153550	71.90
SETFNIF50	EQ	25-Aug-2023	201.83	200.99	201.50	200.30	200.47	200.60	200.83	3049458	6124.14	4346	2889447	94.75
SETFNIFBK	EQ	25-Aug-2023	449.54	447.78	447.87	444.29	446.00	447.05	446.57	14423	64.41	631	11572	80.23
SETFNN50	EQ	25-Aug-2023	467.13	467.00	468.39	462.60	466.00	464.24	464.74	9274	43.10	482	6986	75.33
SEYAIND	BE	25-Aug-2023	20.85	20.85	21.75	20.65	21.00	21.00	21.30	5244	1.12	42	-	-
SFL	EQ	25-Aug-2023	1111.75	1110.00	1122.00	1100.00	1105.00	1107.10	1107.63	37012	409.95	4680	18023	48.70
SGBAPR28I	GB	25-Aug-2023	5878.47	5881.00	5899.00	5881.00	5899.00	5899.00	5895.84	43	2.54	11	43	100.00
SGBAUG24	GB	25-Aug-2023	5886.63	5919.00	5919.00	5886.63	5890.00	5890.17	5892.81	60	3.54	25	55	91.67
SGBAUG27	GB	25-Aug-2023	5921.02	5930.00	5930.00	5900.00	5900.00	5900.00	5904.19	32	1.89	8	32	100.00
SGBAUG28V	GB	25-Aug-2023	5916.59	5916.59	5925.00	5861.00	5875.00	5880.79	5895.31	1632	96.21	220	1262	77.33
SGBAUG29V	GB	25-Aug-2023	5864.61	5890.00	5938.95	5866.00	5870.00	5870.00	5909.89	24	1.42	11	20	83.33
SGBAUG30	GB	25-Aug-2023	5930.59	5912.00	5946.01	5912.00	5926.00	5932.85	5927.46	101	5.99	33	85	84.16
SGBD29VIII	GB	25-Aug-2023	5885.43	5960.00	6051.00	5852.11	6000.00	5968.03	5929.97	267	15.83	50	199	74.53
SGBDC27VII	GB	25-Aug-2023	5898.00	5895.00	5895.00	5895.00	5895.00	5895.00	5895.00	2	0.12	1	2	100.00
SGBDE30III	GB	25-Aug-2023	5898.86	5885.01	5969.00	5885.00	5904.00	5897.60	5912.96	229	13.54	58	118	51.53
SGBDEC25	GB	25-Aug-2023	5995.00	5995.00	5995.00	5995.00	5995.00	5995.00	5995.00	2	0.12	1	2	100.00
SGBDEC2512	GB	25-Aug-2023	5994.00	5840.00	5840.00	5840.00	5840.00	5840.00	5840.00	1	0.06	1	1	100.00
SGBDEC2513	GB	25-Aug-2023	5816.11	5889.50	5889.50	5889.50	5889.50	5889.50	5889.50	10	0.59	1	10	100.00
SGBDEC26	GB	25-Aug-2023	5980.00	5920.00	5920.00	5900.00	5900.00	5900.00	5913.33	3	0.18	2	3	100.00
SGBFEB24	GB	25-Aug-2023	5872.19	5904.00	5930.00	5860.00	5860.00	5872.22	5877.56	266	15.63	32	146	54.89
SGBFEB27	GB	25-Aug-2023	5860.00	5865.00	5870.00	5865.00	5870.00	5870.00	5867.27	110	6.45	9	110	100.00
SGBFEB28IX	GB	25-Aug-2023	5870.00	5850.00	5900.00	5801.00	5875.00	5875.00	5847.56	9	0.53	7	7	77.78
SGBFEB29XI	GB	25-Aug-2023	5892.46	5860.46	5890.00	5856.00	5860.00	5860.00	5869.28	31	1.82	12	31	100.00
SGBJ28VIII	GB	25-Aug-2023	5875.00	5838.00	5875.00	5838.00	5875.00	5875.00	5860.07	71	4.16	7	66	92.96
SGBJAN29IX	GB	25-Aug-2023	5818.64	5850.55	5868.98	5850.00	5860.00	5863.59	5863.09	373	21.87	62	324	86.86
SGBJAN29X	GB	25-Aug-2023	5878.00	5910.00	5910.00	5862.00	5879.90	5879.90	5876.40	210	12.34	24	206	98.10
SGBJAN30IX	GB	25-Aug-2023	5859.20	5859.20	5885.00	5835.05	5861.00	5878.66	5866.27	118	6.92	39	78	66.10
SGBJU29III	GB	25-Aug-2023	5860.89	5860.89	5874.00	5860.00	5873.98	5867.63	5862.43	70	4.10	10	66	94.29
SGBJUL25	GB	25-Aug-2023	5860.00	5860.00	5880.00	5850.00	5855.00	5855.00	5855.51	127	7.44	15	117	92.13
SGBJUL28IV	GB	25-Aug-2023	5880.64	5841.02	5890.88	5841.02	5858.00	5858.99	5872.40	452	26.54	53	355	78.54
SGBJUL29IV	GB	25-Aug-2023	5856.33	5883.00	5883.00	5848.00	5848.00	5851.41	5860.05	240	14.06	21	240	100.00
SGBJUN27	GB	25-Aug-2023	5866.00	5870.00	5870.00	5855.00	5855.00	5855.00	5864.58	12	0.70	8	12	100.00
SGBJUN28	GB	25-Aug-2023	5879.97	5837.00	5880.00	5837.00	5875.00	5875.00	5855.48	44	2.58	20	26	59.09
SGBJUN29II	GB	25-Aug-2023	5861.07	5861.07	5875.00	5850.00	5875.00	5875.00	5870.18	40	2.35	10	35	87.50
SGBJUN30	GB	25-Aug-2023	5906.66	5899.66	5965.00	5862.10	5865.00	5880.97	5882.12	93	5.47	29	56	60.22
SGBJUN31I	GB	25-Aug-2023	5957.93	5950.03	6020.00	5950.03	5970.10	5999.53	5980.88	1698	101.56	155	1674	98.59
SGBMAR25	GB	25-Aug-2023	5930.00	5930.00	5930.00	5930.00	5930.00	5930.00	5930.00	4	0.24	2	4	100.00
SGBMAR30X	GB	25-Aug-2023	5901.50	5902.70	5920.00	5900.00	5900.00	5915.42	5910.51	168	9.93	26	147	87.50
SGBMAR31IV	GB	25-Aug-2023	5960.00	5990.00	6000.00	5916.00	6000.00	5992.76	5963.93	417	24.87	57	257	61.63
SGBMAY25	GB	25-Aug-2023	5875.00	5900.00	5900.00	5851.00	5860.00	5860.00	5853.00	107	6.26	5	103	96.26
SGBMAY26	GB	25-Aug-2023	5900.00	5974.00	5974.00	5945.00	5945.00	5945.00	5962.40	10	0.60	2	10	100.00
SGBMAY28	GB	25-Aug-2023	5865.00	5865.00	5865.00	5865.00	5865.00	5865.00	5865.00	18	1.06	4	18	100.00
SGBMAY29I	GB	25-Aug-2023	5890.21	5875.00	5875.00	5852.11	5862.01	5862.10	5863.51	651	38.17	60	435	66.82
SGBMR29XII	GB	25-Aug-2023	5880.00	5872.00	5896.49	5871.01	5889.00	5881.89	5877.93	93	5.47	26	80	86.02
SGBN28VIII	GB	25-Aug-2023	5866.22	5868.01	5900.00	5867.00	5867.00	5868.16	5873.75	368	21.62	53	197	53.53
SGBNOV23	GB	25-Aug-2023	5900.00	5925.00	5930.00	5925.00	5930.00	5930.00	5927.50	2	0.12	2	2	100.00
SGBNOV24	GB	25-Aug-2023	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	1	0.06	1	1	100.00
SGBNOV25	GB	25-Aug-2023	5898.00	5899.00	5899.00	5899.00	5899.00	5899.00	5899.00	1	0.06	1	1	100.00
SGBNOV258	GB	25-Aug-2023	5871.00	5852.00	5899.99	5852.00	5870.00	5870.00	5857.26	437	25.60	24	352	80.55
SGBNOV25IX	GB	25-Aug-2023	5975.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	2	0.12	1	2	100.00
SGBNV29VII	GB	25-Aug-2023	5855.50	5835.00	5894.90	5835.00	5886.99	5866.58	5865.22	83	4.87	24	61	73.49
SGBOC28VII	GB	25-Aug-2023	5890.00	5873.00	5899.00	5873.00	5899.00	5899.00	5883.02	31	1.82	10	26	83.87
SGBOCT25IV	GB	25-Aug-2023	5849.60	5900.00	5997.00	5900.00	5997.00	5997.00	5903.73	52	3.07	2	52	100.00
SGBOCT27	GB	25-Aug-2023	5885.00	5850.00	5880.00	5850.00	5880.00	5880.00	5877.00	50	2.94	5	50	100.00
SGBOCT27VI	GB	25-Aug-2023	5880.00	5890.00	5890.00	5842.00	5842.00	5842.00	5866.91	4	0.23	3	4	100.00
SGBSEP24	GB	25-Aug-2023	5871.02	5871.02	5900.00	5868.00	5868.00	5868.00	5893.62	57	3.36	8	57	100.00
SGBSEP27	GB	25-Aug-2023	5931.30	5846.00	5900.00	5846.00	5900.00	5900.00	5858.46	13	0.76	2	13	100.00
SGBSEP28VI	GB	25-Aug-2023	5900.67	5900.68	5919.98	5900.67	5910.00	5907.62	5905.94	165	9.74	47	155	93.94
SGBSEP29VI	GB	25-Aug-2023	5900.19	5900.00	5900.00	5880.02	5886.00	5886.36	5886.62	252	14.83	28	214	84.92
SGIL	BE	25-Aug-2023	202.65	202.70	202.70	195.50	196.25	196.10	197.05	35544	70.04	209	-	-
SGL	EQ	25-Aug-2023	14.65	14.80	14.80	13.35	14.20	14.25	14.02	51943	7.28	263	29618	57.02
SHAH	EQ	25-Aug-2023	2.80	2.80	2.80	2.75	2.75	2.75	2.77	915588	25.32	262	765564	83.61
SHAHALLOYS	EQ	25-Aug-2023	57.45	59.15	59.55	54.75	55.15	55.70	57.52	34021	19.57	952	19402	57.03
SHAILY	EQ	25-Aug-2023	1691.90	1708.80	1729.85	1686.00	1700.05	1703.20	1704.89	6145	104.77	1724	2013	32.76
SHAKTIPUMP	EQ	25-Aug-2023	713.20	713.20	744.00	705.05	716.00	717.60	725.51	146298	1061.41	9671	38687	26.44
SHALBY	EQ	25-Aug-2023	215.55	215.55	225.00	214.20	221.35	222.40	220.58	1799030	3968.31	34594	533139	29.63
SHALPAINTS	EQ	25-Aug-2023	160.10	158.60	161.95	155.80	158.00	157.00	157.89	195286	308.33	3236	102357	52.41
SHANKARA	EQ	25-Aug-2023	862.80	866.75	873.00	837.55	863.55	864.55	859.59	92919	798.73	8423	39427	42.43
SHANTI	EQ	25-Aug-2023	15.90	16.65	16.65	15.40	15.90	15.55	15.63	7067	1.10	95	5081	71.90
SHANTIGEAR	EQ	25-Aug-2023	456.20	457.80	459.60	449.75	457.00	455.65	453.59	85774	389.06	4832	43170	50.33
SHARDACROP	EQ	25-Aug-2023	431.20	432.70	433.45	422.80	424.00	423.85	425.78	66141	281.61	5235	35406	53.53
SHARDAMOTR	EQ	25-Aug-2023	809.10	810.00	824.85	805.80	815.95	811.50	813.19	25937	210.92	2946	14361	55.37
SHAREINDIA	EQ	25-Aug-2023	1321.70	1327.00	1327.00	1285.55	1295.00	1297.65	1304.16	82114	1070.90	3755	46392	56.50
SHAREINDIA	W1	25-Aug-2023	771.35	770.00	770.00	746.00	750.00	753.85	767.97	623	4.78	16	612	98.23
SHARIABEES	EQ	25-Aug-2023	430.33	429.43	430.20	426.30	428.50	428.77	428.84	458	1.96	47	417	91.05
SHEMAROO	BE	25-Aug-2023	143.00	143.00	145.00	139.00	140.00	139.25	140.45	25037	35.16	239	-	-
SHERA	SM	25-Aug-2023	141.60	141.00	153.95	141.00	148.00	148.95	149.06	184000	274.27	88	122000	66.30
SHIGAN	SM	25-Aug-2023	132.00	129.80	129.80	127.50	127.50	128.65	128.65	3000	3.86	2	3000	100.00
SHILPAMED	EQ	25-Aug-2023	365.10	364.30	369.75	351.85	359.90	362.25	362.92	541489	1965.15	16412	121716	22.48
SHIVALIK	EQ	25-Aug-2023	775.25	770.65	778.00	752.55	763.00	757.60	763.40	4472	34.14	829	2026	45.30
SHIVAMAUTO	EQ	25-Aug-2023	30.50	30.60	30.75	30.00	30.25	30.25	30.35	194248	58.96	1216	123353	63.50
SHIVAMILLS	EQ	25-Aug-2023	70.75	70.85	72.50	69.40	70.90	70.80	71.35	11923	8.51	237	8444	70.82
SHIVATEX	EQ	25-Aug-2023	145.65	146.15	148.70	143.50	143.50	144.75	145.83	20160	29.40	412	10864	53.89
SHK	EQ	25-Aug-2023	158.40	157.80	159.35	154.00	155.45	155.70	156.56	402359	629.93	7037	160084	39.79
SHOPERSTOP	EQ	25-Aug-2023	812.25	785.05	789.95	701.05	706.00	709.05	726.10	2512926	18246.35	70697	812360	32.33
SHRADHA	BE	25-Aug-2023	46.30	46.50	46.50	45.00	45.75	45.75	45.54	1157	0.53	22	-	-
SHREDIGCEM	EQ	25-Aug-2023	95.70	95.40	96.75	93.85	94.70	94.80	95.16	577772	549.80	4815	274713	47.55
SHREECEM	EQ	25-Aug-2023	23859.60	23820.00	23898.90	23611.00	23850.00	23852.30	23786.92	21989	5230.51	8870	12360	56.21
SHREEPUSHK	EQ	25-Aug-2023	210.15	209.60	213.80	205.40	208.50	208.55	208.93	65695	137.26	2878	32315	49.19
SHREERAMA	BE	25-Aug-2023	18.40	18.75	18.75	18.40	18.75	18.75	18.63	154904	28.86	111	-	-
SHRENIK	EQ	25-Aug-2023	0.95	0.95	1.00	0.90	0.95	0.95	0.93	2085901	19.45	836	1793734	85.99
SHREYANIND	BE	25-Aug-2023	219.35	215.55	222.00	215.55	222.00	222.00	218.21	28357	61.88	81	-	-
SHREYAS	EQ	25-Aug-2023	346.00	342.15	349.00	341.50	346.70	346.00	344.32	20637	71.06	1315	11706	56.72
SHRIPISTON	BE	25-Aug-2023	1122.80	1120.00	1161.00	1089.00	1130.00	1123.30	1119.41	13896	155.55	717	-	-
SHRIRAMFIN	EQ	25-Aug-2023	1875.50	1865.00	1879.70	1837.00	1860.75	1864.15	1865.12	961277	17929.00	53774	610884	63.55
SHRIRAMFIN	YI	25-Aug-2023	1026.10	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	1	0.01	1	1	100.00
SHRIRAMFIN	YL	25-Aug-2023	1040.10	1049.90	1050.00	1049.90	1050.00	1049.90	1049.90	36	0.38	2	36	100.00
SHRIRAMFIN	YP	25-Aug-2023	1030.00	1039.90	1040.00	1039.90	1040.00	1040.00	1039.98	200	2.08	4	200	100.00
SHRIRAMFIN	YR	25-Aug-2023	1073.00	1076.90	1076.90	1076.90	1076.90	1076.90	1076.90	100	1.08	3	100	100.00
SHRIRAMFIN	YU	25-Aug-2023	1540.00	1540.00	1541.00	1540.00	1540.00	1540.16	1540.14	180	2.77	4	180	100.00
SHRIRAMFIN	YV	25-Aug-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	139	1.40	3	139	100.00
SHRIRAMFIN	YY	25-Aug-2023	1040.75	1040.50	1050.00	1040.00	1040.50	1040.50	1043.22	2513	26.22	20	1700	67.65
SHRIRAMFIN	YZ	25-Aug-2023	1119.90	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	5	0.06	1	5	100.00
SHRIRAMFIN	ZC	25-Aug-2023	1499.00	1499.00	1499.00	1499.00	1499.00	1499.00	1499.00	50	0.75	2	50	100.00
SHRIRAMPPS	EQ	25-Aug-2023	85.05	84.00	86.75	81.70	85.30	84.95	84.42	5677005	4792.36	20344	2073392	36.52
SHRITECH	SM	25-Aug-2023	100.10	97.55	101.10	97.55	99.00	99.35	99.64	52000	51.81	26	48000	92.31
SHUBHLAXMI	SM	25-Aug-2023	90.05	88.15	89.50	88.00	89.50	89.50	88.96	11000	9.79	10	9000	81.82
SHYAMCENT	EQ	25-Aug-2023	19.30	19.35	19.50	19.10	19.25	19.15	19.26	137626	26.50	837	86215	62.64
SHYAMMETL	EQ	25-Aug-2023	471.05	471.00	488.00	471.00	477.00	476.25	479.97	673095	3230.66	11311	300142	44.59
SIDDHIKA	SM	25-Aug-2023	206.00	206.00	206.00	206.00	206.00	206.00	206.00	1000	2.06	1	1000	100.00
SIEMENS	EQ	25-Aug-2023	3803.60	3806.00	3865.00	3779.60	3786.05	3786.95	3816.91	391052	14926.09	27144	157768	40.34
SIGACHI	EQ	25-Aug-2023	371.75	371.30	385.95	370.00	383.20	383.05	379.18	378375	1434.71	12186	157596	41.65
SIGIND	BE	25-Aug-2023	48.40	48.40	48.40	47.25	47.45	47.45	47.58	13707	6.52	70	-	-
SIGMA	BE	25-Aug-2023	442.70	452.50	452.50	420.60	423.00	428.30	430.41	2423	10.43	145	-	-
SIKKO	BE	25-Aug-2023	57.05	57.00	57.10	56.00	56.75	56.85	56.63	12044	6.82	281	-	-
SIL	BE	25-Aug-2023	23.25	23.45	23.70	23.00	23.60	23.60	23.56	56974	13.42	395	-	-
SILGO	BE	25-Aug-2023	24.35	24.35	24.35	23.15	23.50	23.50	23.65	9080	2.15	81	-	-
SILINV	EQ	25-Aug-2023	318.40	317.10	324.00	314.10	322.00	321.45	317.76	4346	13.81	142	2997	68.96
SILLYMONKS	EQ	25-Aug-2023	17.65	17.90	17.90	16.80	17.65	17.30	17.23	13633	2.35	52	9802	71.90
SILVER	EQ	25-Aug-2023	74.99	74.99	75.26	74.74	75.15	75.13	74.90	103698	77.67	732	76008	73.30
SILVERBEES	EQ	25-Aug-2023	72.54	71.99	72.70	71.99	72.55	72.55	72.41	1535518	1111.87	3398	1161009	75.61
SILVERETF	EQ	25-Aug-2023	73.17	73.16	73.59	73.00	73.43	73.36	73.18	13975	10.23	121	12740	91.16
SILVERTUC	EQ	25-Aug-2023	436.80	436.90	442.05	426.00	439.80	432.15	432.65	32614	141.10	979	2249	6.90
SIMBHALS	EQ	25-Aug-2023	26.70	26.80	26.95	25.65	25.65	25.75	26.19	123008	32.21	905	61353	49.88
SIMPLEXINF	BE	25-Aug-2023	53.00	50.35	54.90	50.35	50.85	51.35	50.79	499549	253.74	525	-	-
SINDHUTRAD	BE	25-Aug-2023	26.40	26.40	27.55	25.60	26.75	27.45	26.92	208308	56.07	356	-	-
SINTERCOM	EQ	25-Aug-2023	125.00	125.45	126.50	125.00	125.00	125.15	125.37	811	1.02	32	420	51.79
SIRCA	EQ	25-Aug-2023	416.15	417.30	422.45	401.50	405.85	404.60	409.21	139520	570.93	8239	68329	48.97
SIS	EQ	25-Aug-2023	452.45	452.45	470.00	446.95	466.95	467.50	462.26	83197	384.58	6072	43065	51.76
SITINET	BE	25-Aug-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.80	1103385	8.87	189	-	-
SIYSIL	EQ	25-Aug-2023	534.65	535.90	539.00	531.00	534.00	536.50	535.51	42719	228.77	3844	20603	48.23
SJS	EQ	25-Aug-2023	634.50	633.05	643.00	623.00	629.05	631.60	631.99	162044	1024.10	9054	60620	37.41
SJVN	EQ	25-Aug-2023	58.55	58.00	58.50	56.35	56.75	56.85	57.25	10308279	5901.76	24814	4214641	40.89
SKFINDIA	EQ	25-Aug-2023	5148.85	5148.55	5175.00	4999.00	5040.00	5045.40	5069.34	15682	794.97	4148	10526	67.12
SKIPPER	EQ	25-Aug-2023	200.25	199.95	199.95	188.50	191.00	192.65	195.37	326629	638.13	8152	204032	62.47
SKMEGGPROD	EQ	25-Aug-2023	379.90	378.80	398.85	375.25	398.85	398.85	395.51	516429	2042.53	4254	243837	47.22
SKP	SM	25-Aug-2023	214.70	214.00	217.50	210.00	210.00	212.00	214.43	14000	30.02	14	11000	78.57
SKYGOLD	BE	25-Aug-2023	282.05	282.35	283.50	282.30	283.50	283.50	282.93	11052	31.27	75	-	-
SMARTLINK	EQ	25-Aug-2023	178.90	178.00	183.85	175.80	179.50	179.95	180.10	29250	52.68	813	14456	49.42
SMCGLOBAL	EQ	25-Aug-2023	77.85	78.35	79.00	76.20	77.05	76.85	77.22	63847	49.30	1080	30051	47.07
SMLISUZU	EQ	25-Aug-2023	1364.70	1353.05	1386.90	1315.00	1332.80	1331.05	1342.56	55569	746.05	7493	25415	45.74
SMLT	BE	25-Aug-2023	256.55	256.40	256.40	246.50	250.00	249.90	250.42	10365	25.96	150	-	-
SMSLIFE	EQ	25-Aug-2023	500.30	507.00	507.00	498.10	500.80	501.95	501.79	799	4.01	85	647	80.98
SMSPHARMA	EQ	25-Aug-2023	134.85	135.75	136.65	131.05	132.60	132.90	133.92	293783	393.43	3358	108762	37.02
SMVD	SM	25-Aug-2023	11.85	11.25	11.25	11.25	11.25	11.25	11.25	12120	1.36	3	12120	100.00
SNOWMAN	EQ	25-Aug-2023	52.85	53.00	55.45	52.65	54.15	53.95	54.20	2245991	1217.35	8801	885116	39.41
SOBHA	EQ	25-Aug-2023	586.00	588.10	594.65	583.00	588.00	588.45	589.82	399236	2354.76	12576	163486	40.95
SOFTTECH	EQ	25-Aug-2023	146.00	146.70	149.00	140.60	142.00	141.60	144.17	27234	39.26	623	19892	73.04
SOLARA	EQ	25-Aug-2023	368.00	366.90	369.65	361.30	365.55	365.20	365.26	43226	157.89	4048	20571	47.59
SOLARINDS	EQ	25-Aug-2023	4505.55	4499.00	4615.50	4473.05	4595.00	4597.40	4580.56	58629	2685.54	12391	18156	30.97
SOLEX	SM	25-Aug-2023	695.45	695.15	696.00	675.00	675.00	675.00	689.67	4800	33.10	12	2800	58.33
SOMANYCERA	EQ	25-Aug-2023	692.20	690.00	703.30	683.05	696.00	694.95	695.33	121821	847.06	6132	92580	76.00
SOMATEX	BE	25-Aug-2023	21.65	21.05	22.20	21.05	21.80	21.80	21.72	5234	1.14	68	-	-
SOMICONVEY	BE	25-Aug-2023	59.25	61.00	62.20	60.10	62.20	62.20	61.91	31399	19.44	155	-	-
SONACOMS	EQ	25-Aug-2023	589.00	590.00	590.00	573.20	589.65	585.95	581.99	1151562	6701.99	46019	615609	53.46
SONAHISONA	SM	25-Aug-2023	50.00	51.80	51.80	51.80	51.80	51.80	51.80	95000	49.21	10	95000	100.00
SONAMCLOCK	EQ	25-Aug-2023	57.40	57.40	61.50	57.05	57.15	57.25	59.28	41458	24.58	447	25628	61.82
SONATSOFTW	EQ	25-Aug-2023	1030.65	1021.00	1028.15	1004.05	1024.00	1018.30	1016.11	217195	2206.94	19164	121930	56.14
SONUINFRA	SM	25-Aug-2023	44.95	44.50	44.95	44.50	44.95	44.50	44.53	48000	21.37	2	48000	100.00
SOTL	EQ	25-Aug-2023	323.85	324.85	327.80	316.55	319.80	318.20	321.05	78559	252.22	4996	31233	39.76
SOUTHBANK	EQ	25-Aug-2023	24.00	23.90	24.45	23.20	23.35	23.35	23.71	56314046	13351.73	53918	14538073	25.82
SOUTHWEST	BE	25-Aug-2023	122.10	121.00	123.85	118.55	121.00	122.45	121.25	36451	44.20	102	-	-
SPAL	EQ	25-Aug-2023	533.10	534.70	573.90	531.10	553.95	553.40	554.44	299744	1661.90	17476	83792	27.95
SPANDANA	EQ	25-Aug-2023	809.20	809.10	809.10	789.75	794.00	797.75	797.56	64704	516.05	5844	30366	46.93
SPARC	EQ	25-Aug-2023	222.75	222.00	223.20	216.35	219.00	219.30	219.42	369339	810.41	7519	199798	54.10
SPCENET	EQ	25-Aug-2023	23.85	23.55	24.30	23.00	23.30	23.80	23.77	1476799	351.02	1347	952021	64.47
SPECIALITY	EQ	25-Aug-2023	204.25	204.55	206.05	202.25	203.95	203.35	204.18	34423	70.28	2171	19437	56.47
SPECTSTM	SM	25-Aug-2023	128.60	130.30	137.85	130.30	135.95	135.50	135.47	107200	145.22	120	95200	88.81
SPENCERS	EQ	25-Aug-2023	59.85	60.00	61.70	59.80	59.90	60.15	60.80	372983	226.78	3292	171489	45.98
SPENTEX	BZ	25-Aug-2023	2.55	2.50	2.50	2.50	2.50	2.50	2.50	605	0.02	3	-	-
SPIC	EQ	25-Aug-2023	70.30	70.10	71.60	68.25	70.00	70.20	70.15	3104406	2177.62	12551	1199453	38.64
SPLIL	EQ	25-Aug-2023	62.95	63.10	63.75	62.25	62.80	62.65	62.68	16908	10.60	262	10396	61.49
SPLPETRO	EQ	25-Aug-2023	446.65	446.65	452.70	440.25	448.00	450.15	447.22	65285	291.96	4682	34720	53.18
SPMLINFRA	BE	25-Aug-2023	34.95	34.25	34.25	34.25	34.25	34.25	34.25	3342	1.14	11	-	-
SPORTKING	EQ	25-Aug-2023	822.05	822.00	845.00	817.00	825.50	821.65	826.96	21144	174.85	2851	8842	41.82
SPTL	BE	25-Aug-2023	1.15	1.20	1.20	1.10	1.15	1.15	1.15	1454774	16.72	690	-	-
SPYL	BE	25-Aug-2023	0.50	0.55	0.55	0.45	0.45	0.45	0.51	46264	0.24	14	-	-
SREEL	EQ	25-Aug-2023	220.45	220.45	221.45	216.15	218.00	217.55	218.79	13924	30.46	955	8642	62.07
SRF	EQ	25-Aug-2023	2310.05	2301.00	2319.70	2294.55	2310.10	2310.25	2309.42	270711	6251.84	14331	171389	63.31
SRGHFL	EQ	25-Aug-2023	243.90	243.90	251.90	238.55	243.85	241.60	244.11	5065	12.36	152	2778	54.85
SRHHYPOLTD	EQ	25-Aug-2023	573.95	579.95	589.50	574.55	581.30	578.80	581.65	37082	215.69	3915	15888	42.85
SRIVASAVI	SM	25-Aug-2023	153.90	146.20	154.00	146.20	148.90	148.90	149.17	69000	102.92	20	48000	69.57
SRPL	BE	25-Aug-2023	2.05	2.00	2.00	2.00	2.00	2.00	2.00	263942	5.28	153	-	-
SSFL	ST	25-Aug-2023	129.40	135.85	135.85	135.85	135.85	135.85	135.85	24000	32.60	7	24000	100.00
SSWL	EQ	25-Aug-2023	226.10	226.75	232.95	225.00	232.60	232.05	229.47	365650	839.07	8453	164542	45.00
STAR	EQ	25-Aug-2023	438.00	438.00	442.95	430.00	439.10	440.20	437.76	229108	1002.94	8908	115072	50.23
STARCEMENT	EQ	25-Aug-2023	158.20	159.00	160.90	156.30	157.00	157.60	158.31	197788	313.13	5802	74695	37.77
STARHEALTH	EQ	25-Aug-2023	617.50	618.00	623.60	604.80	612.35	610.20	614.87	251872	1548.69	20209	120309	47.77
STARPAPER	EQ	25-Aug-2023	211.00	213.10	218.00	210.30	215.10	215.20	214.84	250987	539.23	7074	137544	54.80
STARTECK	BE	25-Aug-2023	160.00	160.00	160.00	156.00	156.00	156.50	156.85	80	0.13	5	-	-
STCINDIA	EQ	25-Aug-2023	105.55	105.50	107.45	103.40	105.50	106.05	105.83	428923	453.95	4301	167891	39.14
STEELCAS	EQ	25-Aug-2023	620.65	615.20	623.45	615.00	620.90	617.80	618.19	56601	349.90	3526	40128	70.90
STEELCITY	EQ	25-Aug-2023	61.95	61.90	62.35	61.00	61.25	61.20	61.47	13853	8.52	206	8631	62.30
STEELXIND	EQ	25-Aug-2023	11.25	11.30	11.40	10.95	11.40	11.35	11.17	3080052	344.09	2723	2237795	72.65
STEL	BE	25-Aug-2023	212.90	212.90	222.75	209.00	222.30	221.30	217.16	24707	53.65	336	-	-
STERTOOLS	EQ	25-Aug-2023	348.45	347.95	349.10	343.05	346.80	346.75	346.27	36875	127.69	2888	23007	62.39
STLTECH	EQ	25-Aug-2023	155.10	153.50	159.20	152.05	152.70	152.95	155.83	2256354	3516.01	17334	730583	32.38
STOVEKRAFT	EQ	25-Aug-2023	546.15	543.00	543.95	531.00	536.30	537.30	536.74	125289	672.47	8040	65624	52.38
STYLAMIND	EQ	25-Aug-2023	1594.20	1594.20	1649.50	1585.00	1613.60	1615.35	1617.24	47273	764.52	8463	17302	36.60
STYRENIX	EQ	25-Aug-2023	1093.70	1102.00	1108.00	1087.55	1104.00	1105.85	1101.61	13032	143.56	2307	9086	69.72
SUBEXLTD	EQ	25-Aug-2023	35.40	35.25	35.35	34.00	34.35	34.30	34.58	6543774	2262.63	10787	2443005	37.33
SUBROS	EQ	25-Aug-2023	379.60	379.00	382.80	374.10	374.20	375.00	377.18	106085	400.13	13134	66554	62.74
SUDARSCHEM	EQ	25-Aug-2023	504.10	502.00	505.60	494.10	496.50	499.85	499.88	51223	256.05	4700	22934	44.77
SUKHJITS	EQ	25-Aug-2023	399.85	395.25	404.60	390.00	395.50	392.00	395.29	10454	41.32	702	7407	70.85
SULA	EQ	25-Aug-2023	513.00	510.00	521.65	505.90	505.90	507.70	512.35	524211	2685.81	17244	250337	47.76
SUMICHEM	EQ	25-Aug-2023	405.85	402.20	406.85	402.20	406.00	405.35	405.05	184722	748.21	5452	120982	65.49
SUMIT	BE	25-Aug-2023	31.25	30.65	31.80	30.35	30.90	30.60	30.73	11707	3.60	48	-	-
SUMMITSEC	EQ	25-Aug-2023	915.00	916.00	920.00	903.00	904.00	906.30	908.59	4418	40.14	526	2636	59.67
SUNDARAM	EQ	25-Aug-2023	2.25	2.30	2.40	2.25	2.30	2.30	2.31	1503806	34.81	991	682302	45.37
SUNDARMFIN	EQ	25-Aug-2023	2608.25	2608.30	2615.00	2592.10	2602.00	2601.80	2603.07	11838	308.15	1910	9125	77.08
SUNDARMHLD	EQ	25-Aug-2023	121.00	121.90	121.90	118.00	119.00	119.40	119.33	142030	169.48	2494	75534	53.18
SUNDRMBRAK	BE	25-Aug-2023	517.20	512.00	516.50	502.20	509.10	514.45	511.21	1855	9.48	83	-	-
SUNDRMFAST	EQ	25-Aug-2023	1233.10	1232.00	1238.60	1216.55	1221.05	1229.85	1228.82	34476	423.65	4233	17768	51.54
SUNFLAG	EQ	25-Aug-2023	201.50	201.50	203.95	197.10	197.50	197.85	199.90	262512	524.76	6045	83892	31.96
SUNPHARMA	EQ	25-Aug-2023	1118.30	1118.00	1123.30	1100.25	1103.90	1106.30	1109.55	1515282	16812.85	96634	700331	46.22
SUNTECK	EQ	25-Aug-2023	360.75	360.00	363.85	351.25	354.80	356.10	357.16	124193	443.56	6284	49424	39.80
SUNTV	EQ	25-Aug-2023	582.55	580.00	615.85	578.30	603.00	604.25	605.21	9286775	56204.76	129366	998973	10.76
SUPERHOUSE	EQ	25-Aug-2023	200.70	200.70	202.40	197.00	199.95	197.75	198.63	23621	46.92	998	17152	72.61
SUPERSPIN	EQ	25-Aug-2023	8.50	8.70	8.90	8.25	8.25	8.35	8.48	65803	5.58	494	41790	63.51
SUPRAJIT	EQ	25-Aug-2023	388.80	389.00	394.90	380.50	383.00	382.70	384.35	362370	1392.77	22704	188863	52.12
SUPREMEENG	BE	25-Aug-2023	0.65	0.65	0.70	0.65	0.65	0.65	0.66	158315	1.05	84	-	-
SUPREMEIND	EQ	25-Aug-2023	4449.40	4522.00	4566.40	4471.05	4498.00	4498.20	4508.41	520398	23461.65	64256	291319	55.98
SUPREMEINF	BE	25-Aug-2023	22.30	22.60	23.40	22.60	23.40	23.40	23.28	58446	13.61	74	-	-
SUPRIYA	EQ	25-Aug-2023	263.50	264.75	273.20	263.80	269.00	269.60	268.95	226642	609.55	7945	104518	46.12
SURANASOL	BE	25-Aug-2023	24.50	24.75	25.50	24.10	24.50	24.35	24.85	42480	10.56	444	-	-
SURANAT&P	EQ	25-Aug-2023	12.75	12.85	13.20	12.00	12.15	12.20	12.38	547831	67.83	1749	292223	53.34
SURANI	SM	25-Aug-2023	200.00	198.00	198.00	198.00	198.00	198.00	198.00	4000	7.92	2	4000	100.00
SURYALAXMI	EQ	25-Aug-2023	62.70	62.05	62.30	61.35	61.45	61.55	61.71	25560	15.77	289	18928	74.05
SURYAROSNI	EQ	25-Aug-2023	835.60	831.70	857.95	824.55	854.00	852.70	841.91	264520	2227.01	13736	132274	50.01
SURYODAY	EQ	25-Aug-2023	179.45	179.50	186.80	178.50	182.65	183.15	182.12	956935	1742.76	12090	588798	61.53
SUTLEJTEX	EQ	25-Aug-2023	48.65	48.50	53.60	48.50	52.80	52.45	52.23	1416658	739.98	10548	676458	47.75
SUULD	BE	25-Aug-2023	7.35	7.20	7.45	7.20	7.45	7.40	7.37	120107	8.86	334	-	-
SUVEN	EQ	25-Aug-2023	65.25	65.25	65.65	63.50	64.00	64.55	64.48	385394	248.51	3087	216602	56.20
SUVENPHAR	EQ	25-Aug-2023	508.00	506.50	521.15	501.55	515.00	516.40	505.57	974419	4926.33	14463	818885	84.04
SUVIDHAA	BE	25-Aug-2023	4.70	4.70	4.70	4.55	4.60	4.55	4.57	235769	10.77	314	-	-
SUZLON	EQ	25-Aug-2023	21.50	21.65	22.55	21.55	22.55	22.40	22.11	166449370	36802.95	125526	73352916	44.07
SVLL	BE	25-Aug-2023	177.00	168.15	178.50	168.15	178.50	178.50	168.53	277	0.47	12	-	-
SVPGLOB	BE	25-Aug-2023	8.95	9.05	9.05	8.75	8.90	9.00	8.87	89289	7.92	198	-	-
SWANENERGY	EQ	25-Aug-2023	301.25	302.80	307.00	296.05	302.00	301.50	302.73	1806582	5469.15	24966	450454	24.93
SWARAJ	SM	25-Aug-2023	131.60	138.15	138.15	138.15	138.15	138.15	138.15	16000	22.10	4	16000	100.00
SWARAJENG	EQ	25-Aug-2023	2021.75	2001.00	2022.05	2001.00	2013.00	2014.05	2010.57	4092	82.27	1131	2465	60.24
SWASTIK	SM	25-Aug-2023	97.75	95.35	96.95	94.25	96.95	95.95	95.28	7200	6.86	6	6000	83.33
SWELECTES	EQ	25-Aug-2023	547.45	549.00	563.40	537.40	546.10	547.45	551.35	40952	225.79	4429	15335	37.45
SWSOLAR	BE	25-Aug-2023	383.60	382.50	387.00	374.55	377.00	376.90	379.61	229903	872.73	5683	-	-
SYMPHONY	EQ	25-Aug-2023	883.15	883.15	885.70	875.00	878.45	878.00	878.78	19632	172.52	2361	10890	55.47
SYNCOMF	EQ	25-Aug-2023	8.85	8.65	8.90	8.65	8.75	8.75	8.75	2056494	179.91	2901	1443371	70.19
SYNGENE	EQ	25-Aug-2023	796.40	788.00	793.20	761.00	765.35	766.35	772.08	1041696	8042.70	30930	414635	39.80
SYNOPTICS	SM	25-Aug-2023	118.60	118.40	122.00	115.25	119.90	115.60	117.09	78600	92.03	103	47400	60.31
SYRMA	EQ	25-Aug-2023	494.05	496.05	540.00	494.10	536.00	537.75	526.47	3905596	20561.97	83459	936461	23.98
SYSTANGO	SM	25-Aug-2023	263.35	260.00	276.40	260.00	276.40	273.50	267.91	75200	201.47	44	48000	63.83
TAINWALCHM	EQ	25-Aug-2023	128.15	132.95	132.95	125.10	126.00	126.55	127.23	14267	18.15	632	8995	63.05
TAJGVK	EQ	25-Aug-2023	233.55	233.95	237.35	231.00	232.15	231.70	233.05	143079	333.45	4477	65466	45.76
TAKE	EQ	25-Aug-2023	18.30	18.45	18.70	18.00	18.20	18.25	18.27	240577	43.96	1114	141789	58.94
TALBROAUTO	EQ	25-Aug-2023	1060.60	1053.00	1059.90	1040.05	1048.00	1047.20	1048.71	26250	275.29	2983	11280	42.97
TANLA	EQ	25-Aug-2023	990.60	988.80	1007.00	981.15	997.50	997.25	996.58	569686	5677.40	20706	160017	28.09
TARACHAND	SM	25-Aug-2023	108.10	110.50	117.00	105.00	117.00	117.00	110.51	42000	46.42	21	28000	66.67
TARAPUR	BE	25-Aug-2023	4.50	4.50	4.50	4.50	4.50	4.50	4.50	3359	0.15	10	-	-
TARC	EQ	25-Aug-2023	88.35	88.35	89.05	86.00	87.30	87.30	87.52	1503175	1315.60	7379	750112	49.90
TARMAT	EQ	25-Aug-2023	65.20	64.60	65.80	63.45	64.70	64.45	64.82	194408	126.01	1318	113885	58.58
TARSONS	EQ	25-Aug-2023	512.30	512.00	514.45	508.65	510.45	510.10	510.81	69862	356.86	8229	38508	55.12
TASTYBITE	EQ	25-Aug-2023	17631.65	17511.00	17944.00	17351.00	17450.00	17525.90	17611.61	878	154.63	555	372	42.37
TATACAPHSG	N4	25-Aug-2023	1010.12	1010.00	1018.24	1010.00	1010.00	1010.00	1010.72	137	1.38	6	137	100.00
TATACAPHSG	N6	25-Aug-2023	1041.55	1059.00	1059.00	1045.00	1057.99	1057.99	1054.30	29	0.31	7	10	34.48
TATACAPHSG	N8	25-Aug-2023	1020.00	1022.50	1022.50	1022.50	1022.50	1022.50	1022.50	4	0.04	1	4	100.00
TATACAPHSG	NB	25-Aug-2023	1052.00	1052.00	1077.90	1045.01	1050.11	1050.11	1053.32	98	1.03	4	50	51.02
TATACHEM	EQ	25-Aug-2023	1015.65	1017.00	1021.00	1000.00	1006.50	1011.25	1011.78	1015895	10278.64	36875	360823	35.52
TATACOFFEE	EQ	25-Aug-2023	246.75	246.70	247.90	243.50	244.00	244.55	245.63	153626	377.34	4700	72556	47.23
TATACOMM	EQ	25-Aug-2023	1829.70	1823.05	1848.00	1804.40	1811.80	1817.25	1819.03	963518	17526.69	42650	466260	48.39
TATACONSUM	EQ	25-Aug-2023	844.20	840.00	846.15	830.15	831.00	832.55	836.20	1149261	9610.08	29831	823941	71.69
TATAELXSI	EQ	25-Aug-2023	7278.65	7279.00	7325.00	7223.30	7301.00	7301.45	7279.67	131217	9552.16	18398	49981	38.09
TATAINVEST	EQ	25-Aug-2023	2424.85	2430.00	2445.25	2415.00	2417.00	2425.25	2428.97	23553	572.10	4186	10548	44.78
TATAMETALI	EQ	25-Aug-2023	877.30	877.35	877.50	867.00	869.75	869.95	871.02	33349	290.48	3746	11366	34.08
TATAMOTORS	EQ	25-Aug-2023	610.95	610.85	616.70	593.30	601.80	605.10	606.07	16075509	97429.25	224142	5505508	34.25
TATAMTRDVR	EQ	25-Aug-2023	402.95	402.70	406.15	393.05	396.25	397.20	400.62	3671767	14709.88	43586	1886238	51.37
TATAPOWER	EQ	25-Aug-2023	249.75	249.65	251.70	243.40	244.00	245.60	248.03	15076489	37393.51	123491	4593877	30.47
TATASTEEL	EQ	25-Aug-2023	118.25	118.00	118.15	116.70	117.10	116.90	117.39	23692527	27811.77	107610	11415334	48.18
TATASTLLP	EQ	25-Aug-2023	746.20	747.00	748.45	735.55	736.80	736.65	740.62	28147	208.46	2450	10973	38.98
TATVA	EQ	25-Aug-2023	1716.80	1706.00	1767.00	1706.00	1740.00	1740.35	1733.85	55343	959.56	2527	41288	74.60
TBZ	EQ	25-Aug-2023	113.70	113.35	115.00	109.20	113.10	112.75	112.19	483222	542.13	5675	233201	48.26
TCFSL	ND	25-Aug-2023	1077.10	1077.01	1078.99	1076.00	1077.05	1077.90	1077.07	2828	30.46	59	2528	89.39
TCFSL	NF	25-Aug-2023	1124.94	1125.60	1129.75	1125.00	1126.00	1127.10	1126.13	1151	12.96	14	1151	100.00
TCFSL	NJ	25-Aug-2023	1003.00	1008.80	1008.80	1003.00	1003.00	1003.00	1005.25	151	1.52	5	101	66.89
TCFSL	NN	25-Aug-2023	1100.00	1099.95	1099.95	1099.95	1099.95	1099.95	1099.95	5	0.05	1	5	100.00
TCI	EQ	25-Aug-2023	793.30	793.30	801.90	787.00	791.30	792.40	795.42	22052	175.41	2436	11294	51.22
TCIEXP	EQ	25-Aug-2023	1400.80	1401.80	1409.00	1391.90	1400.00	1397.45	1398.78	29428	411.63	5710	21205	72.06
TCNSBRANDS	EQ	25-Aug-2023	415.45	414.85	418.10	408.05	409.25	409.70	411.38	29804	122.61	3913	10905	36.59
TCPLPACK	EQ	25-Aug-2023	1786.00	1784.75	1880.00	1771.00	1870.00	1864.90	1855.54	71780	1331.91	11379	31981	44.55
TCS	EQ	25-Aug-2023	3387.75	3375.00	3385.80	3350.25	3374.00	3381.30	3371.84	1158046	39047.45	87415	741009	63.99
TDPOWERSYS	EQ	25-Aug-2023	253.60	254.90	268.30	254.25	261.55	261.40	262.86	1083663	2848.48	22950	493082	45.50
TEAMLEASE	EQ	25-Aug-2023	2314.85	2310.00	2344.00	2280.15	2305.00	2327.90	2312.63	14949	345.72	4362	6392	42.76
TECH	EQ	25-Aug-2023	31.96	32.25	32.25	31.60	31.65	31.75	31.79	6570	2.09	88	2176	33.12
TECHIN	BE	25-Aug-2023	14.70	14.70	14.70	14.40	14.40	14.40	14.50	2403	0.35	15	-	-
TECHM	EQ	25-Aug-2023	1199.10	1190.00	1197.20	1178.45	1186.95	1189.50	1186.85	1213340	14400.59	63607	529114	43.61
TECHNOE	EQ	25-Aug-2023	498.80	498.00	500.95	476.90	490.50	488.90	485.22	197488	958.26	18581	86918	44.01
TECILCHEM	BE	25-Aug-2023	18.20	18.20	18.20	17.35	18.20	18.20	18.15	218	0.04	5	-	-
TEGA	EQ	25-Aug-2023	889.65	886.85	914.50	880.00	900.95	900.30	901.19	308224	2777.67	23805	204687	66.41
TEJASNET	EQ	25-Aug-2023	841.15	835.00	860.00	831.25	843.00	846.85	849.51	909083	7722.72	29933	260615	28.67
TEMBO	BE	25-Aug-2023	223.55	226.50	226.50	222.00	226.00	224.90	224.96	10721	24.12	70	-	-
TERASOFT	BE	25-Aug-2023	41.10	41.10	41.70	40.50	41.00	41.20	41.03	14258	5.85	108	-	-
TEXINFRA	EQ	25-Aug-2023	81.75	81.90	84.80	80.45	82.05	82.10	82.69	706810	584.47	4910	298064	42.17
TEXMOPIPES	BE	25-Aug-2023	77.45	77.50	77.80	74.00	75.00	74.45	75.05	120797	90.66	1048	-	-
TEXRAIL	EQ	25-Aug-2023	124.00	124.65	134.80	124.05	131.60	131.15	130.52	7484838	9769.47	38250	2836963	37.90
TFCILTD	EQ	25-Aug-2023	100.75	100.70	103.70	98.50	99.20	99.35	100.99	1655496	1671.84	7300	642135	38.79
TFL	EQ	25-Aug-2023	10.30	10.50	10.65	9.85	10.00	10.00	10.33	7814	0.81	82	4319	55.27
TGBHOTELS	EQ	25-Aug-2023	9.85	9.95	9.95	9.70	9.85	9.80	9.82	60115	5.90	130	33571	55.84
THANGAMAYL	EQ	25-Aug-2023	1294.50	1274.60	1287.20	1213.00	1260.00	1257.95	1256.16	34757	436.60	4081	17788	51.18
THEINVEST	EQ	25-Aug-2023	76.65	77.90	79.80	76.35	77.55	78.50	78.26	5487	4.29	107	4644	84.64
THEJO	SM	25-Aug-2023	1580.00	1580.00	1580.00	1580.00	1580.00	1580.00	1580.00	450	7.11	3	450	100.00
THEMISMED	EQ	25-Aug-2023	1627.90	1628.50	1644.55	1606.30	1608.35	1610.95	1618.84	1763	28.54	571	826	46.85
THERMAX	EQ	25-Aug-2023	2768.90	2750.00	2770.20	2685.55	2720.00	2692.70	2705.62	50874	1376.45	11274	34280	67.38
THOMASCOOK	BE	25-Aug-2023	115.30	115.00	116.80	112.00	113.75	113.25	114.31	382270	436.97	1407	-	-
THOMASCOTT	BE	25-Aug-2023	67.50	68.85	68.85	67.65	67.65	67.65	68.43	1450	0.99	6	-	-
THYROCARE	EQ	25-Aug-2023	545.40	546.05	560.75	534.00	536.15	536.15	547.33	56866	311.25	6843	13437	23.63
TI	EQ	25-Aug-2023	214.40	214.00	214.00	206.85	208.90	209.10	209.68	586439	1229.65	16945	328380	56.00
TIDEWATER	EQ	25-Aug-2023	1149.65	1148.20	1161.00	1130.15	1140.00	1136.70	1142.56	38953	445.06	4566	19158	49.18
TIIL	EQ	25-Aug-2023	2119.95	2086.10	2109.00	2020.00	2100.00	2083.50	2062.90	30207	623.14	2767	14854	49.17
TIINDIA	EQ	25-Aug-2023	2769.85	2777.75	2898.00	2773.90	2894.55	2882.75	2853.07	176629	5039.35	18289	85827	48.59
TIJARIA	BE	25-Aug-2023	5.55	5.55	5.70	5.40	5.60	5.55	5.54	8577	0.48	38	-	-
TIL	BZ	25-Aug-2023	296.40	302.30	302.30	290.50	290.50	290.50	300.80	157911	474.99	96	-	-
TIMESCAN	SM	25-Aug-2023	171.00	170.00	170.00	170.00	170.00	170.00	170.00	1000	1.70	1	1000	100.00
TIMESGTY	EQ	25-Aug-2023	58.50	58.45	59.80	56.50	57.85	57.85	58.63	14927	8.75	975	3731	24.99
TIMETECHNO	EQ	25-Aug-2023	142.80	141.70	142.75	137.55	139.50	139.00	139.69	1933566	2701.01	12550	933933	48.30
TIMKEN	EQ	25-Aug-2023	3207.95	3207.95	3230.00	3189.55	3197.00	3207.65	3212.62	27559	885.37	5304	17029	61.79
TINPLATE	EQ	25-Aug-2023	366.75	367.00	368.50	363.00	364.70	364.70	365.04	96887	353.68	3100	31975	33.00
TIPSFILMS	BE	25-Aug-2023	522.35	522.35	533.90	512.40	516.15	519.15	522.23	4206	21.96	145	-	-
TIPSINDLTD	EQ	25-Aug-2023	311.95	312.00	327.95	312.00	322.20	321.65	321.05	409674	1315.26	15055	212897	51.97
TIRUMALCHM	EQ	25-Aug-2023	217.40	217.00	225.25	216.00	221.00	221.45	221.53	1353227	2997.81	19318	500453	36.98
TIRUPATI	SM	25-Aug-2023	180.00	171.00	185.00	171.00	185.00	185.00	180.33	3000	5.41	3	3000	100.00
TIRUPATIFL	BE	25-Aug-2023	8.05	8.00	8.20	8.00	8.20	8.20	8.03	209722	16.84	254	-	-
TITAGARH	EQ	25-Aug-2023	793.85	798.25	828.20	786.40	817.00	818.35	810.89	4254510	34499.39	98369	1297775	30.50
TITAN	EQ	25-Aug-2023	3061.20	3055.00	3074.75	3037.55	3063.00	3067.20	3055.72	648003	19801.17	50776	344028	53.09
TMB	EQ	25-Aug-2023	519.55	520.00	530.45	516.95	526.45	525.50	524.22	253961	1331.31	14278	93128	36.67
TNIDETF	EQ	25-Aug-2023	63.78	63.78	63.94	63.01	63.74	63.26	63.28	23995	15.18	204	19445	81.04
TNPETRO	EQ	25-Aug-2023	79.55	79.55	79.90	78.90	79.40	79.45	79.31	138931	110.19	2167	59047	42.50
TNPL	EQ	25-Aug-2023	264.40	263.00	269.80	260.20	261.00	262.35	264.03	659324	1740.80	12886	248555	37.70
TNTELE	BE	25-Aug-2023	7.00	7.35	7.35	7.30	7.35	7.35	7.35	46382	3.41	94	-	-
TOKYOPLAST	EQ	25-Aug-2023	97.20	98.60	98.60	96.10	96.15	96.65	97.28	5086	4.95	222	2603	51.18
TORNTPHARM	EQ	25-Aug-2023	1961.95	1960.00	1964.35	1925.00	1926.00	1937.80	1945.20	228849	4451.58	15933	151565	66.23
TORNTPOWER	EQ	25-Aug-2023	664.20	662.00	670.00	653.20	664.80	666.35	663.68	182047	1208.21	9698	47416	26.05
TOTAL	BE	25-Aug-2023	122.60	123.00	123.50	120.65	121.50	121.60	121.93	19328	23.57	150	-	-
TOUCHWOOD	BE	25-Aug-2023	170.00	170.00	170.00	166.60	168.00	168.00	167.86	384	0.64	6	-	-
TPLPLASTEH	BE	25-Aug-2023	41.45	41.35	41.65	40.60	41.40	41.25	40.87	11052	4.52	126	-	-
TRACXN	EQ	25-Aug-2023	76.15	75.15	76.15	73.50	74.35	74.15	74.71	405954	303.29	4275	263140	64.82
TRANSWIND	SM	25-Aug-2023	8.15	8.55	8.55	8.55	8.55	8.55	8.55	4000	0.34	1	4000	100.00
TREEHOUSE	EQ	25-Aug-2023	16.20	16.00	16.25	15.05	15.75	15.50	15.76	26403	4.16	190	18784	71.14
TREJHARA	BE	25-Aug-2023	84.85	86.50	86.50	86.50	86.50	86.50	86.50	33581	29.05	123	-	-
TREL	EQ	25-Aug-2023	31.65	32.80	37.50	32.80	35.30	35.70	35.63	3557704	1267.78	17512	2358493	66.29
TRENT	EQ	25-Aug-2023	2069.05	2062.05	2062.05	2000.00	2013.00	2014.00	2014.90	766297	15440.14	39774	375231	48.97
TRF	EQ	25-Aug-2023	232.35	232.20	244.25	231.10	234.30	235.85	237.30	228817	542.98	6006	90876	39.72
TRIDENT	EQ	25-Aug-2023	36.95	37.05	37.50	36.50	36.70	36.65	36.96	31020270	11466.47	78837	6032709	19.45
TRIDHYA	SM	25-Aug-2023	42.60	43.50	43.50	42.20	42.85	42.85	42.68	102000	43.53	32	96000	94.12
TRIGYN	EQ	25-Aug-2023	117.75	118.00	121.50	117.20	118.65	118.45	119.24	260910	311.11	4020	86823	33.28
TRIL	EQ	25-Aug-2023	120.80	119.55	122.40	116.50	118.05	118.20	118.88	1161079	1380.25	10263	391543	33.72
TRITURBINE	EQ	25-Aug-2023	386.90	387.90	392.80	385.30	388.00	388.30	389.90	2025260	7896.53	19290	1736469	85.74
TRIVENI	EQ	25-Aug-2023	306.65	306.65	309.30	304.75	306.00	305.75	307.39	458174	1408.36	10246	241951	52.81
TRU	EQ	25-Aug-2023	56.60	56.80	57.75	56.10	56.15	56.55	57.09	1995663	1139.39	6877	307039	15.39
TTKHLTCARE	EQ	25-Aug-2023	1195.15	1200.00	1201.15	1181.90	1181.90	1184.75	1189.81	7402	88.07	1786	4872	65.82
TTKPRESTIG	EQ	25-Aug-2023	773.10	774.00	784.00	763.05	779.00	778.10	773.26	92510	715.35	6611	55744	60.26
TTL	EQ	25-Aug-2023	84.75	86.60	95.55	85.10	95.25	94.55	91.92	166672	153.20	2701	90997	54.60
TTML	EQ	25-Aug-2023	82.35	82.20	86.65	81.90	84.00	84.40	84.82	18858445	15995.96	60105	5223696	27.70
TV18BRDCST	EQ	25-Aug-2023	46.25	46.25	48.60	45.35	47.65	47.45	47.40	30562712	14486.12	42533	9292832	30.41
TVSELECT	EQ	25-Aug-2023	360.15	360.00	364.10	352.95	356.05	357.05	358.30	59766	214.14	5500	23512	39.34
TVSHLTD	BE	25-Aug-2023	5097.10	5097.10	5124.95	4876.00	5075.00	5105.45	5036.55	5380	270.97	928	-	-
TVSHLTD	P1	25-Aug-2023	10.30	10.35	10.35	10.25	10.30	10.25	10.25	136569	14.00	48	133844	98.00
TVSMOTOR	EQ	25-Aug-2023	1362.50	1355.00	1358.00	1321.10	1342.00	1339.60	1343.37	1437121	19305.84	46898	761799	53.01
TVSSCS	EQ	25-Aug-2023	199.10	198.05	198.30	195.50	197.80	197.05	196.86	946520	1863.30	13573	650612	68.74
TVSSRICHAK	EQ	25-Aug-2023	2777.45	2776.70	2818.70	2755.00	2815.00	2809.65	2794.82	5431	151.79	1532	2566	47.25
TVTODAY	EQ	25-Aug-2023	210.60	210.60	213.30	207.65	208.55	208.60	210.18	99174	208.45	2848	52610	53.05
UBL	EQ	25-Aug-2023	1532.35	1524.05	1532.95	1508.00	1513.90	1514.90	1516.88	83105	1260.60	6579	20923	25.18
UCAL	BE	25-Aug-2023	138.00	141.80	141.80	137.00	138.15	138.15	138.17	18939	26.17	87	-	-
UCL	SM	25-Aug-2023	66.55	70.00	70.00	67.00	67.00	67.00	68.17	12000	8.18	6	12000	100.00
UCOBANK	EQ	25-Aug-2023	32.90	32.70	33.05	31.65	32.30	32.30	32.28	17108855	5523.39	26530	4319000	25.24
UDAICEMENT	EQ	25-Aug-2023	31.80	31.60	31.90	30.65	31.10	31.05	31.18	1433889	447.10	6460	853123	59.50
UFLEX	EQ	25-Aug-2023	376.90	375.00	377.90	373.00	376.00	374.80	374.82	80199	300.60	4734	45437	56.66
UFO	BE	25-Aug-2023	107.45	107.50	108.85	104.30	107.00	107.10	107.19	87466	93.76	466	-	-
UGARSUGAR	EQ	25-Aug-2023	107.30	107.30	108.30	105.35	107.00	106.60	106.87	261828	279.82	3696	122057	46.62
UGROCAP	EQ	25-Aug-2023	307.00	311.00	311.05	302.20	304.50	304.30	306.50	171189	524.69	5697	88063	51.44
UGROCAP	N1	25-Aug-2023	339.00	339.50	339.50	335.00	335.00	337.34	337.82	811	2.74	9	811	100.00
UJAAS	BE	25-Aug-2023	2.05	2.10	2.10	2.00	2.05	2.05	2.07	382393	7.92	349	-	-
UJJIVAN	EQ	25-Aug-2023	496.00	493.90	496.30	485.35	487.35	489.70	490.44	556786	2730.73	19202	287413	51.62
UJJIVANSFB	EQ	25-Aug-2023	49.30	49.20	50.00	48.65	49.80	49.80	49.31	9119454	4497.21	20503	2970334	32.57
ULTRACEMCO	EQ	25-Aug-2023	8211.40	8179.00	8190.00	8061.00	8092.00	8071.45	8100.05	191154	15483.56	30520	116760	61.08
UMA	SM	25-Aug-2023	34.65	34.85	36.45	33.50	34.70	34.90	35.06	264000	92.55	57	152000	57.58
UMAEXPORTS	BE	25-Aug-2023	47.70	48.10	48.10	46.00	47.30	47.25	47.13	39324	18.53	611	-	-
UMANGDAIRY	EQ	25-Aug-2023	74.60	74.95	80.00	74.15	75.85	76.30	77.76	338281	263.03	4083	93781	27.72
UMESLTD	EQ	25-Aug-2023	4.45	4.80	4.80	4.10	4.40	4.35	4.37	107680	4.70	978	89786	83.38
UNICHEMLAB	EQ	25-Aug-2023	414.95	413.50	415.00	411.05	413.00	412.95	412.84	246715	1018.55	2866	191189	77.49
UNIDT	EQ	25-Aug-2023	223.40	221.10	225.90	219.80	220.55	221.25	222.59	54711	121.78	2058	28283	51.70
UNIENTER	EQ	25-Aug-2023	161.85	160.70	162.50	155.45	158.80	158.55	158.77	23171	36.79	1152	14518	62.66
UNIINFO	EQ	25-Aug-2023	22.55	23.00	24.80	22.65	24.80	24.80	23.96	38823	9.30	175	32893	84.73
UNIONBANK	EQ	25-Aug-2023	91.30	91.30	91.30	89.00	89.60	89.50	89.75	9844071	8835.16	40785	4264875	43.32
UNIPARTS	EQ	25-Aug-2023	604.25	606.50	610.00	594.00	600.85	601.60	601.05	90940	546.59	6939	46287	50.90
UNITECH	BZ	25-Aug-2023	1.65	1.70	1.70	1.65	1.70	1.70	1.69	3470309	58.82	993	-	-
UNITEDPOLY	BE	25-Aug-2023	100.85	102.00	102.85	102.00	102.85	102.85	102.51	6663	6.83	35	-	-
UNITEDTEA	EQ	25-Aug-2023	300.90	303.85	307.40	299.50	300.10	302.20	303.49	4965	15.07	176	2812	56.64
UNIVAFOODS	BE	25-Aug-2023	4.05	3.90	3.90	3.90	3.90	3.90	3.90	700	0.03	4	-	-
UNIVASTU	EQ	25-Aug-2023	95.00	96.70	96.70	94.05	94.05	94.65	95.23	11412	10.87	260	7514	65.84
UNIVCABLES	EQ	25-Aug-2023	419.55	419.80	437.00	412.20	427.00	430.45	425.82	96350	410.27	3486	43881	45.54
UNIVPHOTO	EQ	25-Aug-2023	401.60	402.00	409.00	395.30	400.05	400.75	402.28	1736	6.98	288	862	49.65
UNOMINDA	EQ	25-Aug-2023	605.20	605.15	617.70	590.50	593.00	592.85	601.93	8832288	53164.12	45928	7732072	87.54
UPL	EQ	25-Aug-2023	586.40	585.00	588.75	580.00	582.60	583.20	583.80	1132264	6610.12	31585	498376	44.02
URAVI	EQ	25-Aug-2023	261.25	264.75	272.95	256.45	260.00	259.45	266.34	7623	20.30	386	5243	68.78
URBAN	SM	25-Aug-2023	129.50	132.00	142.45	132.00	140.75	140.05	140.04	222000	310.89	158	110400	49.73
URJA	EQ	25-Aug-2023	10.00	10.00	10.05	9.90	9.95	9.95	9.97	2926305	291.77	4906	1407356	48.09
USASEEDS	SM	25-Aug-2023	360.35	372.00	372.00	362.00	362.00	362.00	366.67	900	3.30	3	900	100.00
USHAMART	EQ	25-Aug-2023	350.50	349.35	351.70	345.60	347.10	347.70	348.97	364485	1271.95	13852	155758	42.73
USK	EQ	25-Aug-2023	30.65	30.65	31.80	30.65	30.75	30.80	31.18	230693	71.94	1269	135014	58.53
UTIAMC	EQ	25-Aug-2023	757.00	758.00	760.70	747.95	751.00	749.45	751.76	63605	478.16	5048	27237	42.82
UTIBANKETF	EQ	25-Aug-2023	45.29	45.29	45.50	44.71	44.81	45.00	44.99	43636	19.63	784	19851	45.49
UTINEXT50	EQ	25-Aug-2023	46.91	47.20	47.20	46.59	46.59	46.63	46.76	19921	9.32	165	18708	93.91
UTINIFTETF	EQ	25-Aug-2023	2077.05	2075.31	2077.40	2063.23	2068.16	2065.29	2067.84	53893	1114.42	204	48371	89.75
UTISENSETF	EQ	25-Aug-2023	700.53	699.99	704.01	692.30	697.25	697.81	697.93	65853	459.61	148	65521	99.50
UTISXN50	EQ	25-Aug-2023	58.55	58.95	58.95	57.19	57.19	57.72	58.06	1731	1.01	112	1359	78.51
UTKARSHBNK	EQ	25-Aug-2023	48.10	48.35	49.35	47.95	49.00	49.05	48.86	5463062	2669.45	12964	3225957	59.05
UTTAMSUGAR	EQ	25-Aug-2023	360.05	360.45	363.00	354.90	359.00	360.55	359.10	53834	193.32	3060	18754	34.84
UWCSL	SM	25-Aug-2023	86.00	90.30	90.30	90.30	90.30	90.30	90.30	8000	7.22	4	8000	100.00
V2RETAIL	BE	25-Aug-2023	148.90	151.85	151.85	151.60	151.60	151.60	151.80	26410	40.09	95	-	-
VADILALIND	EQ	25-Aug-2023	2700.75	2710.15	2737.50	2635.00	2700.00	2698.50	2690.13	38034	1023.16	3644	29187	76.74
VAIBHAVGBL	EQ	25-Aug-2023	385.95	384.50	403.20	377.25	391.00	393.30	394.63	752422	2969.28	26195	223941	29.76
VAISHALI	EQ	25-Aug-2023	126.35	125.10	129.60	125.10	128.00	127.30	127.32	30261	38.53	859	14862	49.11
VAKRANGEE	EQ	25-Aug-2023	15.80	15.75	15.90	15.60	15.65	15.70	15.71	6510342	1022.90	7581	1961440	30.13
VALIANTORG	EQ	25-Aug-2023	462.00	462.00	466.95	458.00	462.05	461.70	462.25	59593	275.47	5800	20750	34.82
VARDHACRLC	EQ	25-Aug-2023	53.00	52.40	53.90	52.15	52.50	52.70	53.02	39537	20.96	454	28112	71.10
VARDMNPOLY	BE	25-Aug-2023	68.40	67.05	67.05	67.05	67.05	67.05	67.05	2887	1.94	12	-	-
VARROC	EQ	25-Aug-2023	416.05	414.00	420.00	405.65	415.50	415.00	414.35	362970	1503.96	14488	108944	30.01
VASA	SM	25-Aug-2023	7.10	6.75	6.75	6.75	6.75	6.75	6.75	28000	1.89	3	28000	100.00
VASCONEQ	EQ	25-Aug-2023	61.90	62.45	63.00	59.85	62.00	61.65	61.59	4547558	2800.68	13736	1733800	38.13
VASWANI	EQ	25-Aug-2023	22.30	22.45	22.80	22.10	22.40	22.55	22.43	59579	13.36	479	38707	64.97
VBL	EQ	25-Aug-2023	884.80	884.25	884.80	865.25	873.50	873.85	874.23	1301554	11378.54	53276	732686	56.29
VCL	BE	25-Aug-2023	2.25	2.25	2.30	2.20	2.25	2.25	2.26	169341	3.83	206	-	-
VEDL	EQ	25-Aug-2023	237.55	238.80	238.80	232.00	233.30	233.30	234.79	6099075	14319.77	109316	3564737	58.45
VEEKAYEM	SM	25-Aug-2023	87.60	86.00	88.00	85.50	85.50	85.50	86.43	24000	20.74	6	0	0.00
VELS	SM	25-Aug-2023	142.55	144.00	148.70	133.05	141.00	143.35	142.34	123600	175.94	92	92400	74.76
VENKEYS	EQ	25-Aug-2023	1904.85	1910.00	1927.85	1882.55	1904.00	1903.70	1906.48	27248	519.48	3994	8473	31.10
VENUSPIPES	EQ	25-Aug-2023	1491.35	1505.00	1510.00	1480.00	1499.80	1503.05	1497.13	106834	1599.45	4979	51580	48.28
VENUSREM	BE	25-Aug-2023	245.45	235.75	249.95	233.20	233.20	233.20	236.50	33142	78.38	363	-	-
VERANDA	EQ	25-Aug-2023	196.80	197.30	201.00	195.80	197.50	198.85	198.83	39241	78.02	2642	21373	54.47
VERTEXPLUS	SM	25-Aug-2023	223.00	224.00	224.00	224.00	224.00	224.00	224.00	1200	2.69	1	1200	100.00
VERTOZ	BE	25-Aug-2023	249.75	249.75	254.45	246.60	254.45	254.45	252.04	11004	27.73	76	-	-
VESUVIUS	EQ	25-Aug-2023	3566.20	3576.50	3595.95	3425.00	3450.00	3454.20	3472.25	26474	919.24	8464	13024	49.20
VETO	EQ	25-Aug-2023	141.10	141.80	147.00	141.60	142.05	142.65	144.04	1214030	1748.71	10806	386133	31.81
VGUARD	EQ	25-Aug-2023	315.15	315.15	316.65	307.70	312.65	313.10	312.82	402164	1258.07	12104	215171	53.50
VHL	EQ	25-Aug-2023	2892.45	2852.00	2920.00	2833.70	2862.00	2858.40	2870.88	547	15.70	177	157	28.70
VIAZ	SM	25-Aug-2023	51.00	51.00	51.00	49.55	49.55	49.55	50.28	4000	2.01	2	4000	100.00
VICEROY	BZ	25-Aug-2023	2.20	2.10	2.25	2.10	2.25	2.20	2.11	26464	0.56	14	-	-
VIDHIING	EQ	25-Aug-2023	425.55	426.00	428.05	421.00	425.00	424.30	424.18	30703	130.24	2516	18970	61.79
VIJAYA	EQ	25-Aug-2023	490.15	485.85	497.15	485.85	488.00	490.90	491.04	322565	1583.93	17434	244326	75.74
VIJIFIN	BE	25-Aug-2023	2.20	2.20	2.20	2.10	2.10	2.10	2.10	242859	5.10	417	-	-
VIKASECO	EQ	25-Aug-2023	2.85	2.85	2.90	2.85	2.90	2.85	2.88	5825400	167.61	4044	4223885	72.51
VIKASLIFE	EQ	25-Aug-2023	3.45	3.45	3.50	3.35	3.45	3.40	3.42	7379744	252.71	6051	3599097	48.77
VILINBIO	SM	25-Aug-2023	22.50	22.50	23.25	22.20	23.25	23.15	23.05	52000	11.98	13	52000	100.00
VIMTALABS	EQ	25-Aug-2023	599.65	608.65	623.15	589.20	592.00	597.40	606.41	173441	1051.76	11004	66492	38.34
VINATIORGA	EQ	25-Aug-2023	1805.25	1809.00	1814.25	1794.25	1797.50	1796.60	1800.46	23445	422.12	4349	14987	63.92
VINDHYATEL	EQ	25-Aug-2023	2012.55	2012.50	2275.00	2005.55	2265.00	2246.95	2192.04	217085	4758.59	22153	77732	35.81
VINEETLAB	EQ	25-Aug-2023	51.00	50.95	51.90	50.25	50.30	50.80	51.08	45904	23.45	620	16020	34.90
VINNY	BE	25-Aug-2023	3.15	3.10	3.10	3.10	3.10	3.10	3.10	1070686	33.19	931	-	-
VINSYS	ST	25-Aug-2023	242.50	246.45	254.60	236.00	254.60	254.60	246.94	107000	264.23	102	102000	95.33
VINYLINDIA	EQ	25-Aug-2023	429.65	430.00	432.00	426.60	431.00	429.75	429.92	20257	87.09	2257	10320	50.95
VIPCLOTHNG	BE	25-Aug-2023	43.95	44.05	45.00	43.50	44.10	44.25	44.46	354561	157.62	444	-	-
VIPIND	EQ	25-Aug-2023	693.40	690.00	702.00	676.00	678.50	681.95	686.71	482039	3310.20	16489	219638	45.56
VIPULLTD	EQ	25-Aug-2023	15.35	15.70	15.70	15.00	15.40	15.20	15.26	16601	2.53	139	11491	69.22
VIRESCENT	IV	25-Aug-2023	100.94	114.40	114.40	114.40	114.40	114.40	114.40	201000000	229944.00	463	201000000	100.00
VIRINCHI	BE	25-Aug-2023	34.40	34.35	34.35	33.75	34.05	34.05	33.84	58408	19.77	90	-	-
VISAKAIND	EQ	25-Aug-2023	83.05	83.05	84.50	82.85	83.25	83.60	83.71	314764	263.48	2774	163729	52.02
VISESHINFO	EQ	25-Aug-2023	0.45	0.45	0.45	0.40	0.45	0.40	0.43	6006238	26.03	3722	3806253	63.37
VISHAL	EQ	25-Aug-2023	16.10	16.10	16.20	15.15	15.85	15.80	15.86	204211	32.39	926	114656	56.15
VISHNU	EQ	25-Aug-2023	314.45	314.00	319.90	309.50	311.20	311.60	315.27	231881	731.06	6112	162316	70.00
VISHWARAJ	EQ	25-Aug-2023	18.10	18.20	18.35	17.55	17.75	17.70	17.89	3796742	679.42	6904	2118985	55.81
VITAL	SM	25-Aug-2023	104.40	106.85	109.50	106.00	109.50	109.05	108.28	90000	97.45	74	67200	74.67
VIVIANA	SM	25-Aug-2023	154.95	154.15	154.20	151.00	151.00	151.00	152.59	8000	12.21	4	8000	100.00
VIVIDHA	EQ	25-Aug-2023	1.05	1.15	1.25	1.10	1.10	1.10	1.17	15501946	181.70	3509	6887422	44.43
VIVO	SM	25-Aug-2023	108.15	113.55	113.55	113.55	113.55	113.55	113.55	3200	3.63	2	3200	100.00
VLEGOV	BE	25-Aug-2023	41.30	43.35	43.35	43.35	43.35	43.35	43.35	303119	131.40	625	-	-
VLSFINANCE	EQ	25-Aug-2023	216.40	215.00	219.65	212.55	215.00	214.95	215.84	82865	178.85	4863	39643	47.84
VMARCIND	SM	25-Aug-2023	116.35	122.15	122.15	111.25	116.20	118.55	119.09	468000	557.33	121	300000	64.10
VMART	EQ	25-Aug-2023	2196.00	2195.95	2197.35	2160.05	2162.60	2176.75	2174.20	8019	174.35	2348	3934	49.06
VOLTAMP	EQ	25-Aug-2023	5679.75	5742.20	5865.95	5676.40	5769.90	5791.05	5793.76	25737	1491.14	9184	6057	23.53
VOLTAS	EQ	25-Aug-2023	833.35	829.50	834.55	819.00	824.50	824.90	825.21	617248	5093.61	17236	299881	48.58
VRLLOG	EQ	25-Aug-2023	672.70	672.05	687.00	672.05	686.00	683.45	679.19	36945	250.93	2938	15077	40.81
VSCL	SM	25-Aug-2023	42.50	40.40	40.40	40.40	40.40	40.40	40.40	3000	1.21	1	3000	100.00
VSSL	EQ	25-Aug-2023	212.05	211.80	215.65	206.65	208.50	207.90	210.36	132431	278.58	4832	64700	48.86
VSTIND	EQ	25-Aug-2023	3506.60	3510.00	3549.90	3498.05	3523.00	3519.30	3522.32	8653	304.79	1902	3304	38.18
VSTTILLERS	EQ	25-Aug-2023	3325.15	3330.20	3790.00	3260.25	3530.00	3541.65	3617.03	354704	12829.74	38984	56702	15.99
VTL	EQ	25-Aug-2023	371.60	371.60	376.95	370.05	373.05	374.50	373.65	236563	883.92	7123	134599	56.90
WABAG	EQ	25-Aug-2023	483.95	482.40	487.90	478.20	480.15	481.90	483.27	258278	1248.19	11853	122480	47.42
WALCHANNAG	BE	25-Aug-2023	99.95	97.95	97.95	97.95	97.95	97.95	97.95	112030	109.73	332	-	-
WALPAR	SM	25-Aug-2023	92.10	87.50	87.50	87.50	87.50	87.50	87.50	6000	5.25	3	4000	66.67
WANBURY	BE	25-Aug-2023	52.95	52.05	52.05	51.90	51.90	51.90	51.93	25165	13.07	40	-	-
WATERBASE	EQ	25-Aug-2023	87.35	86.90	89.65	84.20	85.25	85.35	87.40	206839	180.77	3437	100158	48.42
WEALTH	EQ	25-Aug-2023	316.75	316.55	320.00	313.50	319.80	319.40	319.13	213	0.68	20	187	87.79
WEBELSOLAR	EQ	25-Aug-2023	122.00	122.00	125.00	119.00	120.00	119.65	121.31	272684	330.79	3187	177952	65.26
WEIZMANIND	BE	25-Aug-2023	91.75	92.50	93.45	91.20	91.40	91.50	91.64	1122	1.03	34	-	-
WEL	EQ	25-Aug-2023	229.75	229.75	231.40	224.55	230.00	226.55	227.56	1013	2.31	184	506	49.95
WELCORP	EQ	25-Aug-2023	324.90	323.40	324.65	317.00	317.75	317.80	320.31	468080	1499.31	12285	260800	55.72
WELENT	EQ	25-Aug-2023	302.50	302.00	302.00	277.65	282.00	281.95	285.72	769041	2197.31	17813	361640	47.02
WELINV	BE	25-Aug-2023	430.05	449.00	449.00	426.85	426.85	427.50	439.01	112	0.49	16	-	-
WELSPUNIND	EQ	25-Aug-2023	122.75	122.75	123.40	120.00	121.00	121.40	121.48	1508548	1832.53	10780	554253	36.74
WENDT	EQ	25-Aug-2023	13169.60	13170.00	13299.35	12972.10	13290.00	13237.75	13097.54	390	51.08	242	202	51.79
WESTLIFE	EQ	25-Aug-2023	900.35	900.35	909.05	893.95	896.95	898.20	900.10	104781	943.14	11053	74490	71.09
WEWIN	BE	25-Aug-2023	76.30	74.80	74.80	74.80	74.80	74.80	74.80	64	0.05	4	-	-
WHEELS	EQ	25-Aug-2023	751.25	753.00	753.00	728.05	729.00	730.30	733.81	18099	132.81	1767	7180	39.67
WHIRLPOOL	EQ	25-Aug-2023	1645.95	1654.55	1659.90	1613.00	1637.00	1635.75	1638.11	40513	663.65	4689	18469	45.59
WILLAMAGOR	BE	25-Aug-2023	20.25	19.95	20.70	19.95	20.15	20.15	20.18	1681	0.34	13	-	-
WINDLAS	EQ	25-Aug-2023	360.60	359.00	369.00	356.80	363.00	363.55	362.41	62861	227.81	4926	31037	49.37
WINDMACHIN	BE	25-Aug-2023	61.45	62.65	62.65	62.65	62.65	62.65	62.65	9136	5.72	31	-	-
WIPL	BE	25-Aug-2023	133.00	133.00	133.50	133.00	133.50	133.50	133.25	200	0.27	2	-	-
WIPRO	EQ	25-Aug-2023	412.70	410.00	411.30	407.10	408.80	409.70	409.68	3299255	13516.38	67686	1280643	38.82
WOCKPHARMA	EQ	25-Aug-2023	235.85	235.00	235.45	226.25	227.95	227.45	229.86	547464	1258.43	11467	285377	52.13
WONDERLA	EQ	25-Aug-2023	636.70	631.20	641.70	631.20	638.10	639.85	639.40	81922	523.81	5436	42952	52.43
WORTH	EQ	25-Aug-2023	110.25	110.25	111.50	108.60	109.95	109.30	109.73	10107	11.09	316	5877	58.15
WSI	BE	25-Aug-2023	103.45	101.40	105.50	101.40	105.50	105.50	103.39	105263	108.84	178	-	-
WSTCSTPAPR	EQ	25-Aug-2023	620.90	622.00	624.65	602.00	620.80	621.00	616.38	581686	3585.41	20722	233817	40.20
XCHANGING	EQ	25-Aug-2023	92.90	92.40	95.00	91.40	94.50	94.45	93.75	513671	481.56	6456	219204	42.67
XELPMOC	EQ	25-Aug-2023	87.70	88.35	88.50	85.60	87.45	86.60	86.89	41883	36.39	1158	25530	60.96
XPROINDIA	EQ	25-Aug-2023	942.70	950.00	960.00	927.05	957.50	953.45	948.40	47486	450.36	5236	18278	38.49
YAARI	BE	25-Aug-2023	10.65	10.45	10.85	10.45	10.85	10.85	10.47	302650	31.69	189	-	-
YASHO	EQ	25-Aug-2023	1811.75	1809.95	1820.90	1736.00	1750.00	1752.60	1772.79	11602	205.68	1854	7413	63.89
YATHARTH	EQ	25-Aug-2023	397.05	396.55	403.95	382.80	391.60	393.00	391.00	1081746	4229.67	27320	314112	29.04
YCCL	SM	25-Aug-2023	35.45	35.05	36.30	35.05	35.05	35.05	35.50	63000	22.37	21	54000	85.71
YESBANK	EQ	25-Aug-2023	16.95	16.95	17.05	16.80	16.90	16.85	16.89	57171325	9658.59	43263	29341108	51.32
YUDIZ	ST	25-Aug-2023	178.90	184.95	184.95	172.50	176.10	176.55	177.43	30400	53.94	36	30400	100.00
YUKEN	EQ	25-Aug-2023	714.45	715.25	775.00	705.00	770.20	762.65	738.00	55376	408.67	4601	31920	57.64
ZEAL	SM	25-Aug-2023	198.70	198.70	201.70	190.00	196.00	193.90	195.21	152400	297.50	110	130800	85.83
ZEEL	EQ	25-Aug-2023	272.20	271.00	272.30	261.50	265.30	265.75	267.27	16867933	45082.79	85872	5256772	31.16
ZEELEARN	BE	25-Aug-2023	3.90	3.95	3.95	3.95	3.95	3.95	3.95	186564	7.37	61	-	-
ZEEMEDIA	EQ	25-Aug-2023	12.20	12.00	12.25	11.70	11.95	11.90	11.96	6697742	800.81	5137	3032797	45.28
ZENITHEXPO	BE	25-Aug-2023	105.95	104.95	104.95	100.80	103.00	103.00	103.74	1176	1.22	19	-	-
ZENITHSTL	BE	25-Aug-2023	4.00	4.15	4.15	3.95	4.10	4.05	4.04	94477	3.81	209	-	-
ZENSARTECH	EQ	25-Aug-2023	516.45	513.00	520.45	505.00	513.20	513.70	512.69	578211	2964.42	23382	217566	37.63
ZENTEC	BE	25-Aug-2023	808.70	819.00	826.00	800.00	818.00	813.50	813.70	161416	1313.45	7382	-	-
ZFCVINDIA	EQ	25-Aug-2023	13170.30	13170.30	13212.90	13000.00	13024.90	13088.10	13095.51	1545	202.33	896	779	50.42
ZIMLAB	EQ	25-Aug-2023	123.80	123.40	126.80	121.50	124.40	123.55	123.73	242766	300.38	3046	100228	41.29
ZODIAC	BE	25-Aug-2023	125.40	125.90	126.25	122.50	126.20	125.85	125.00	19824	24.78	378	-	-
ZODIACLOTH	EQ	25-Aug-2023	110.45	111.90	111.90	110.05	111.75	111.40	111.25	29023	32.29	718	19899	68.56
ZOMATO	EQ	25-Aug-2023	93.80	93.35	93.35	90.05	92.05	91.00	91.19	65076321	59342.57	152123	31860944	48.96
ZOTA	EQ	25-Aug-2023	451.50	452.50	452.80	432.35	432.75	436.40	439.30	68839	302.41	3873	39210	56.96
ZUARI	EQ	25-Aug-2023	158.60	158.60	164.60	158.60	161.50	162.10	162.35	471310	765.15	8805	180498	38.30
ZUARIIND	EQ	25-Aug-2023	144.00	143.85	146.95	143.25	143.55	143.75	145.18	45174	65.59	1189	20828	46.11
ZYDUSLIFE	EQ	25-Aug-2023	640.85	640.85	644.20	627.50	628.50	629.30	634.29	801024	5080.80	20847	416115	51.95
ZYDUSWELL	EQ	25-Aug-2023	1646.35	1640.00	1655.95	1611.05	1616.00	1615.00	1623.89	51953	843.66	6024	26000	50.05