nse-sec-bhavdata-full-2023-08-29.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	29-Aug-2023	117.00	119.30	119.30	116.55	116.55	116.55	118.98	34273	40.78	157	-	-
21STCENMGM	EQ	29-Aug-2023	18.80	19.10	19.15	18.45	18.50	18.45	18.57	14464	2.69	189	12211	84.42
360ONE	EQ	29-Aug-2023	505.60	505.40	512.00	500.00	510.00	507.05	504.90	119137	601.52	6900	66486	55.81
3IINFOLTD	EQ	29-Aug-2023	31.95	33.35	33.35	32.05	32.40	32.30	32.37	476225	154.15	3132	285599	59.97
3MINDIA	EQ	29-Aug-2023	30470.80	30564.90	31989.00	30387.05	31600.00	31581.15	31256.20	6072	1897.88	3278	2334	38.44
3PLAND	BE	29-Aug-2023	20.95	21.40	21.40	20.10	21.30	21.30	21.08	4715	0.99	34	-	-
448GS2023	GS	29-Aug-2023	101.75	101.75	101.75	101.75	101.75	101.75	101.75	200	0.20	1	200	100.00
522GS2025	GS	29-Aug-2023	97.25	96.85	96.85	96.85	96.85	96.85	96.85	100	0.10	1	100	100.00
563GS2026	GS	29-Aug-2023	99.00	97.15	99.00	97.15	99.00	99.00	98.99	671	0.66	2	668	99.55
574GS2026	GS	29-Aug-2023	99.00	98.00	98.00	98.00	98.00	98.00	98.00	4	0.00	3	4	100.00
577GS2030	GS	29-Aug-2023	90.78	91.12	91.12	91.12	91.12	91.12	91.12	100	0.09	1	100	100.00
5PAISA	EQ	29-Aug-2023	442.45	451.25	461.95	446.55	457.00	457.05	455.48	70590	321.53	6060	25323	35.87
610GS2031	GS	29-Aug-2023	94.50	92.01	95.00	92.01	95.00	95.00	93.51	2	0.00	2	2	100.00
618GS2024	GS	29-Aug-2023	102.24	100.15	100.15	100.15	100.15	100.15	100.15	100	0.10	1	100	100.00
63MOONS	EQ	29-Aug-2023	346.40	340.00	342.00	329.10	329.10	329.10	331.96	289046	959.53	3876	160992	55.70
654GS2032	GS	29-Aug-2023	96.51	98.00	98.00	98.00	98.00	98.00	98.00	1	0.00	1	1	100.00
667GS2035	GS	29-Aug-2023	96.25	96.25	96.25	96.00	96.00	96.00	96.01	1200	1.15	3	1200	100.00
667GS2050	GS	29-Aug-2023	95.80	96.00	96.10	95.60	96.10	96.10	96.08	1199	1.15	6	1199	100.00
669GS2024	GS	29-Aug-2023	100.95	100.51	100.99	100.51	100.99	100.99	100.52	152	0.15	4	150	98.68
689GS2025	GS	29-Aug-2023	101.14	101.16	101.16	99.67	99.67	99.67	100.06	99	0.10	5	99	100.00
68GS2060	GS	29-Aug-2023	95.01	95.25	97.25	95.25	97.25	97.25	96.97	100	0.10	2	100	100.00
695GS2061	GS	29-Aug-2023	99.00	97.00	97.00	94.58	96.00	96.00	96.84	503	0.49	10	501	99.60
699GS2051	GS	29-Aug-2023	97.60	100.04	100.04	96.55	96.55	96.56	97.09	503	0.49	13	501	99.60
706GS2028	GS	29-Aug-2023	102.11	102.01	102.50	102.00	102.50	102.50	102.03	525	0.54	3	525	100.00
710GS2029	GS	29-Aug-2023	102.65	102.65	102.65	100.75	101.75	101.75	101.34	2215	2.24	8	2201	99.37
716GS2050	GS	29-Aug-2023	100.00	97.21	97.21	97.21	97.21	97.21	97.21	1	0.00	1	1	100.00
717GS2030	GS	29-Aug-2023	102.00	102.00	103.00	102.00	103.00	103.00	102.00	1004	1.02	2	1000	99.60
718GS2037	GS	29-Aug-2023	100.00	100.30	100.30	100.30	100.30	100.30	100.30	4979	4.99	1	4979	100.00
725GS2063	GS	29-Aug-2023	100.75	101.50	101.50	100.00	100.10	100.10	100.96	825	0.83	5	824	99.88
726GS2032	GS	29-Aug-2023	100.83	100.83	100.85	100.61	100.85	100.85	100.81	9046	9.12	13	8896	98.34
726GS2033	GS	29-Aug-2023	101.25	101.55	101.55	101.55	101.55	101.55	101.55	2620	2.66	6	2620	100.00
736GS2052	GS	29-Aug-2023	103.50	103.50	103.50	103.02	103.02	103.02	103.04	3100	3.19	3	3100	100.00
738GS2027	GS	29-Aug-2023	102.18	102.15	102.45	102.10	102.25	102.20	102.21	292267	298.71	71	292267	100.00
73GS2053	GS	29-Aug-2023	101.90	101.10	101.10	100.51	100.85	100.79	100.78	7400	7.46	16	7400	100.00
741GS2036	GS	29-Aug-2023	103.00	103.05	103.50	103.00	103.50	103.48	103.05	45128	46.50	7	45127	100.00
74GS2062	GS	29-Aug-2023	107.50	104.82	104.90	104.00	104.10	104.10	104.71	19	0.02	5	19	100.00
754GS2036	GS	29-Aug-2023	104.47	104.25	104.59	104.25	104.52	104.49	104.49	1021698	1067.61	180	929071	90.93
772GS2025	GS	29-Aug-2023	101.74	101.91	101.91	101.91	101.91	101.91	101.91	10	0.01	1	10	100.00
795GS2032	GS	29-Aug-2023	108.01	108.00	108.00	108.00	108.00	108.00	108.00	625	0.68	4	625	100.00
824GS2027	GS	29-Aug-2023	106.90	107.00	107.00	107.00	107.00	107.00	107.00	236	0.25	1	236	100.00
826GS2027	GS	29-Aug-2023	107.00	107.00	107.00	107.00	107.00	107.00	107.00	5	0.01	1	5	100.00
828GS2027	GS	29-Aug-2023	105.21	105.41	105.41	105.41	105.41	105.41	105.41	10	0.01	1	10	100.00
832GS2032	GS	29-Aug-2023	109.00	104.57	104.57	104.57	104.57	104.57	104.57	10	0.01	2	10	100.00
897GS2030	GS	29-Aug-2023	118.00	118.00	118.00	115.00	115.00	115.00	115.00	4546	5.23	12	4546	100.00
92GS2030	GS	29-Aug-2023	114.05	111.55	111.55	111.55	111.55	111.55	111.55	1	0.00	1	1	100.00
A2ZINFRA	EQ	29-Aug-2023	10.85	11.30	11.35	11.25	11.35	11.35	11.32	416984	47.21	233	306828	73.58
AAATECH	EQ	29-Aug-2023	53.95	54.05	54.75	53.55	54.75	54.40	54.23	23174	12.57	526	11249	48.54
AAKASH	BE	29-Aug-2023	6.40	6.70	6.70	6.70	6.70	6.70	6.70	502921	33.70	171	-	-
AAREYDRUGS	BE	29-Aug-2023	47.90	47.15	49.35	47.00	47.85	47.85	47.95	34214	16.41	173	-	-
AARON	BE	29-Aug-2023	259.80	259.75	260.00	259.75	260.00	260.00	259.94	3056	7.94	142	-	-
AARTECH	BE	29-Aug-2023	150.75	151.00	158.25	146.00	157.00	157.65	156.64	30600	47.93	270	-	-
AARTIDRUGS	EQ	29-Aug-2023	532.05	530.00	558.65	530.00	550.95	553.40	545.38	481599	2626.54	22636	132451	27.50
AARTIIND	EQ	29-Aug-2023	459.20	460.95	484.00	460.95	483.95	481.30	474.58	3914344	18576.86	61770	1609287	41.11
AARTIPHARM	EQ	29-Aug-2023	398.25	402.20	409.95	400.95	406.40	405.35	405.63	325432	1320.05	12997	225648	69.34
AARTIPP	E1	29-Aug-2023	294.65	296.00	303.95	296.00	301.00	301.00	298.92	85	0.25	28	75	88.24
AARTISURF	EQ	29-Aug-2023	594.95	591.00	624.00	591.00	609.90	608.55	611.35	35474	216.87	3590	16611	46.83
AARVEEDEN	EQ	29-Aug-2023	23.20	23.50	24.25	23.15	23.25	23.45	23.79	52873	12.58	302	20740	39.23
AARVI	EQ	29-Aug-2023	128.25	128.25	131.90	128.00	130.00	128.90	129.77	24214	31.42	556	13944	57.59
AATMAJ	SM	29-Aug-2023	53.90	53.85	60.00	53.85	58.45	58.75	58.29	546000	318.25	257	408000	74.73
AAVAS	EQ	29-Aug-2023	1599.05	1599.80	1610.00	1591.05	1601.00	1601.10	1600.38	268971	4304.55	13291	219177	81.49
ABAN	EQ	29-Aug-2023	43.35	43.60	48.75	43.60	46.40	46.90	47.26	2710815	1281.14	16264	770558	28.43
ABB	EQ	29-Aug-2023	4264.10	4274.90	4329.95	4244.10	4327.00	4318.85	4294.86	187724	8062.48	21791	85489	45.54
ABBOTINDIA	EQ	29-Aug-2023	23388.45	23474.90	23474.90	23215.85	23434.10	23414.95	23377.20	11307	2643.26	4002	5899	52.17
ABCAPITAL	EQ	29-Aug-2023	180.95	180.70	181.45	178.90	180.30	180.40	180.38	1504934	2714.62	19919	664369	44.15
ABCOTS	SM	29-Aug-2023	94.40	96.00	96.50	94.00	94.00	94.00	95.89	40000	38.35	9	36000	90.00
ABFRL	EQ	29-Aug-2023	217.40	217.40	218.10	214.50	214.95	215.20	216.09	1102667	2382.74	9692	436353	39.57
ABINFRA	SM	29-Aug-2023	33.25	33.40	33.40	33.25	33.25	33.30	33.29	16000	5.33	4	16000	100.00
ABMINTLLTD	BE	29-Aug-2023	39.15	41.00	41.10	41.00	41.10	41.10	41.05	1651	0.68	27	-	-
ABSLAMC	EQ	29-Aug-2023	386.40	388.00	388.75	384.35	385.85	385.45	385.84	55164	212.85	2716	30842	55.91
ABSLBANETF	EQ	29-Aug-2023	44.81	44.81	45.21	44.71	45.00	44.91	44.95	23986	10.78	293	21078	87.88
ABSLLIQUID	EQ	29-Aug-2023	999.99	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	1417	14.17	8	800	56.46
ABSLNN50ET	EQ	29-Aug-2023	45.51	46.18	46.18	45.65	46.15	46.03	45.91	3643	1.67	95	2454	67.36
ACC	EQ	29-Aug-2023	1985.25	1985.25	1997.35	1976.05	1980.00	1981.80	1985.43	352542	6999.48	15167	147972	41.97
ACCELYA	EQ	29-Aug-2023	1549.15	1549.15	1573.90	1502.35	1524.95	1529.05	1547.90	27867	431.35	3698	14636	52.52
ACCURACY	BE	29-Aug-2023	8.45	8.60	8.60	8.15	8.35	8.15	8.21	740151	60.78	785	-	-
ACE	EQ	29-Aug-2023	768.75	769.95	779.25	769.95	778.50	775.10	775.11	82601	640.25	6817	45016	54.50
ACEINTEG	BE	29-Aug-2023	33.85	33.90	35.45	33.05	33.55	33.55	33.93	1252	0.42	22	-	-
ACI	EQ	29-Aug-2023	649.55	648.80	680.80	635.40	648.10	648.75	661.37	912181	6032.88	36753	282740	31.00
ACL	BE	29-Aug-2023	104.00	107.00	107.00	102.50	103.50	103.15	103.31	11186	11.56	281	-	-
ADANIENSOL	EQ	29-Aug-2023	864.95	869.10	875.10	852.60	856.00	857.15	863.11	1218219	10514.56	32322	553098	45.40
ADANIENT	EQ	29-Aug-2023	2472.45	2472.10	2536.65	2445.00	2507.60	2506.45	2503.76	4802150	120234.28	164344	910316	18.96
ADANIGREEN	EQ	29-Aug-2023	980.10	984.05	985.00	963.05	973.50	974.50	973.11	1469569	14300.54	52519	590337	40.17
ADANIPORTS	EQ	29-Aug-2023	807.45	809.50	830.80	800.05	820.90	823.55	818.96	5935085	48605.92	101216	2036359	34.31
ADANIPOWER	EQ	29-Aug-2023	321.80	322.85	338.85	315.90	330.50	332.70	329.27	25217118	83032.51	205271	6747215	26.76
ADFFOODS	EQ	29-Aug-2023	1092.20	1098.95	1109.00	1083.35	1093.00	1090.45	1093.97	22680	248.11	3618	11597	51.13
ADL	BE	29-Aug-2023	74.95	74.95	76.00	72.90	76.00	73.85	73.93	1729	1.28	26	-	-
ADORWELD	EQ	29-Aug-2023	1184.85	1185.00	1191.55	1175.30	1186.00	1187.15	1185.26	14751	174.84	2477	8978	60.86
ADROITINFO	BE	29-Aug-2023	21.00	21.70	21.70	20.20	20.45	20.50	20.53	23699	4.86	85	-	-
ADSL	EQ	29-Aug-2023	131.70	132.45	134.95	132.45	133.50	133.65	133.53	261382	349.02	3644	99288	37.99
ADVANIHOTR	EQ	29-Aug-2023	85.15	86.90	86.90	84.85	84.90	85.10	85.35	32780	27.98	732	19866	60.60
ADVENZYMES	EQ	29-Aug-2023	329.95	330.00	332.00	326.40	328.00	328.60	328.94	125791	413.77	4607	73981	58.81
AEGISCHEM	EQ	29-Aug-2023	369.95	370.20	376.00	366.00	371.30	369.85	370.39	197978	733.28	10759	121885	61.56
AETHER	EQ	29-Aug-2023	1044.50	1044.50	1053.95	1041.15	1044.90	1044.70	1045.60	87917	919.26	17712	48720	55.42
AFFLE	EQ	29-Aug-2023	1090.05	1095.05	1096.95	1082.20	1088.00	1087.90	1087.88	136620	1486.26	14380	93614	68.52
AGARIND	EQ	29-Aug-2023	955.00	950.00	998.95	929.20	935.15	937.00	961.24	175758	1689.46	13803	57711	32.84
AGARWALFT	SM	29-Aug-2023	37.00	36.50	36.50	36.50	36.50	36.50	36.50	3000	1.10	1	3000	100.00
AGI	EQ	29-Aug-2023	707.75	710.00	747.05	710.00	735.55	736.95	732.29	172804	1265.43	11775	78904	45.66
AGNI	SM	29-Aug-2023	26.80	27.00	27.00	27.00	27.00	27.00	27.00	15000	4.05	3	15000	100.00
AGRITECH	BE	29-Aug-2023	193.50	195.00	195.00	190.00	190.00	190.00	191.48	16061	30.75	77	-	-
AGROPHOS	EQ	29-Aug-2023	35.10	35.00	35.55	35.00	35.25	35.20	35.30	95526	33.72	682	53797	56.32
AGSTRA	EQ	29-Aug-2023	65.10	65.55	65.75	63.30	63.60	63.65	64.13	310538	199.14	3649	183325	59.03
AGUL	SM	29-Aug-2023	64.80	71.50	77.75	71.50	77.75	77.75	76.73	216000	165.75	94	110000	50.93
AHL	EQ	29-Aug-2023	270.00	272.00	272.55	266.10	266.10	266.90	267.50	67235	179.86	1117	46249	68.79
AHLADA	EQ	29-Aug-2023	106.35	106.85	107.40	104.00	104.55	104.70	105.43	18946	19.97	737	8477	44.74
AHLEAST	EQ	29-Aug-2023	126.70	128.70	139.35	128.30	138.45	136.55	134.59	126776	170.63	1407	66670	52.59
AHLUCONT	EQ	29-Aug-2023	730.30	734.00	756.95	716.55	750.00	749.50	749.78	93693	702.49	13163	58732	62.69
AIAENG	EQ	29-Aug-2023	3661.90	3664.95	3700.50	3640.20	3653.00	3675.15	3685.27	128437	4733.25	16853	97052	75.56
AIRAN	EQ	29-Aug-2023	23.35	23.60	24.45	23.55	23.85	23.85	23.97	914737	219.22	3183	521014	56.96
AIROLAM	BE	29-Aug-2023	120.50	120.50	123.00	116.00	117.10	117.45	118.22	13157	15.55	114	-	-
AIRTELPP	E1	29-Aug-2023	476.65	475.00	475.35	465.00	468.00	469.85	469.43	402635	1890.08	5047	354478	88.04
AJANTPHARM	EQ	29-Aug-2023	1724.50	1729.35	1733.15	1697.40	1725.00	1724.65	1720.92	90717	1561.17	11599	54139	59.68
AJMERA	EQ	29-Aug-2023	330.95	333.90	347.00	333.90	346.60	345.95	342.62	166398	570.11	6079	98939	59.46
AJOONI	BE	29-Aug-2023	4.05	4.10	4.10	4.00	4.10	4.05	4.07	132419	5.39	283	-	-
AKASH	EQ	29-Aug-2023	26.75	27.80	27.80	26.60	27.00	26.95	27.09	29424	7.97	418	15544	52.83
AKG	BE	29-Aug-2023	25.25	25.50	26.15	25.35	26.10	26.05	25.48	53343	13.59	54	-	-
AKI	BE	29-Aug-2023	16.30	16.00	16.00	16.00	16.00	16.00	16.00	16866	2.70	74	-	-
AKSHAR	BE	29-Aug-2023	7.50	7.50	7.85	7.30	7.65	7.65	7.60	17942	1.36	104	-	-
AKSHARCHEM	EQ	29-Aug-2023	239.75	242.90	252.65	239.20	250.00	249.80	249.47	36897	92.05	1910	13805	37.41
AKSHOPTFBR	EQ	29-Aug-2023	11.50	11.50	11.65	10.55	10.85	10.85	10.90	1258495	137.22	1999	764736	60.77
AKZOINDIA	EQ	29-Aug-2023	2706.60	2708.00	2749.00	2708.00	2724.50	2730.80	2729.23	7221	197.08	2539	3940	54.56
ALANKIT	EQ	29-Aug-2023	10.25	10.30	10.65	10.25	10.40	10.30	10.47	431169	45.12	1198	299704	69.51
ALBERTDAVD	EQ	29-Aug-2023	788.30	797.70	847.80	775.10	809.85	804.15	815.73	125023	1019.85	8360	47852	38.27
ALEMBICLTD	EQ	29-Aug-2023	79.35	79.35	81.00	79.35	80.20	80.10	79.80	275855	220.12	2207	105515	38.25
ALICON	EQ	29-Aug-2023	838.45	837.00	868.05	836.00	848.80	848.25	851.65	23330	198.69	2538	11201	48.01
ALKALI	EQ	29-Aug-2023	107.00	106.75	111.05	106.00	109.80	109.45	108.28	30370	32.89	698	15277	50.30
ALKEM	EQ	29-Aug-2023	3712.40	3719.00	3739.00	3691.55	3704.50	3702.20	3718.79	235050	8741.02	9017	176301	75.01
ALKYLAMINE	EQ	29-Aug-2023	2318.55	2318.65	2559.00	2318.65	2535.00	2515.60	2469.89	333826	8245.14	32773	83450	25.00
ALLCARGO	EQ	29-Aug-2023	270.00	271.00	274.60	267.50	272.80	272.40	270.81	244434	661.96	8840	109395	44.75
ALLETEC	SM	29-Aug-2023	124.55	124.95	149.45	124.95	147.00	148.25	145.85	955200	1393.14	447	584000	61.14
ALLSEC	EQ	29-Aug-2023	608.30	612.85	616.95	600.00	600.10	603.35	605.84	26739	162.00	3483	11572	43.28
ALMONDZ	EQ	29-Aug-2023	91.15	91.25	92.00	90.15	90.15	90.30	90.85	16940	15.39	209	11263	66.49
ALOKINDS	EQ	29-Aug-2023	17.65	17.75	18.45	17.60	17.90	17.80	18.03	35405203	6383.60	23751	8708571	24.60
ALPA	EQ	29-Aug-2023	79.75	79.95	81.30	78.40	78.70	78.85	79.61	165687	131.91	1982	109912	66.34
ALPHAGEO	EQ	29-Aug-2023	290.70	290.60	296.00	290.60	293.00	292.00	292.93	12727	37.28	1834	5374	42.23
ALPSINDUS	BE	29-Aug-2023	1.80	1.85	1.85	1.75	1.80	1.80	1.83	14089	0.26	54	-	-
AMARAJABAT	EQ	29-Aug-2023	625.75	627.20	629.00	622.75	626.05	626.40	625.66	425412	2661.62	18856	271783	63.89
AMBANIORG	SM	29-Aug-2023	155.25	163.00	163.00	163.00	163.00	163.00	163.00	2000	3.26	1	2000	100.00
AMBER	EQ	29-Aug-2023	2894.60	2895.50	2949.00	2884.20	2906.00	2909.35	2920.99	177673	5189.81	18758	73810	41.54
AMBICAAGAR	BE	29-Aug-2023	41.00	43.05	43.05	42.05	42.45	42.30	42.96	178994	76.89	259	-	-
AMBIKCO	EQ	29-Aug-2023	1493.55	1505.00	1582.70	1502.90	1575.00	1569.90	1557.87	59945	933.86	8478	34277	57.18
AMBUJACEM	EQ	29-Aug-2023	438.85	440.00	447.50	436.45	442.50	441.20	442.97	4051913	17948.73	43316	2115188	52.20
AMDIND	BE	29-Aug-2023	54.30	55.00	55.50	54.00	55.10	55.15	54.83	13247	7.26	99	-	-
AMEYA	SM	29-Aug-2023	55.65	54.30	59.40	54.30	58.50	58.00	57.75	168000	97.03	42	84000	50.00
AMIABLE	SM	29-Aug-2023	75.05	79.00	79.00	79.00	79.00	79.00	79.00	3200	2.53	2	3200	100.00
AMIORG	EQ	29-Aug-2023	1334.75	1348.25	1348.25	1228.35	1316.25	1317.30	1315.18	188321	2476.76	19524	80896	42.96
AMJLAND	EQ	29-Aug-2023	30.95	31.00	31.70	30.95	30.95	31.05	31.30	50227	15.72	372	37660	74.98
AMRUTANJAN	EQ	29-Aug-2023	610.70	613.80	613.80	606.55	611.00	608.80	609.40	25075	152.81	2857	14878	59.33
ANANDRATHI	EQ	29-Aug-2023	1410.50	1423.95	1430.90	1406.60	1419.50	1418.90	1413.64	48650	687.74	6000	21664	44.53
ANANTRAJ	EQ	29-Aug-2023	213.65	215.80	222.80	214.75	219.50	219.00	218.86	1848869	4046.40	20023	783006	42.35
ANDHRAPAP	EQ	29-Aug-2023	457.75	456.60	463.95	450.45	452.00	451.65	456.51	108714	496.29	9806	57399	52.80
ANDHRSUGAR	EQ	29-Aug-2023	110.35	111.20	112.90	110.25	112.45	112.30	111.84	444666	497.33	5041	222816	50.11
ANDREWYU	EQ	29-Aug-2023	27.40	27.65	27.90	27.25	27.30	27.30	27.53	424217	116.80	1664	264808	62.42
ANGELONE	EQ	29-Aug-2023	1794.20	1806.00	1807.90	1757.00	1780.05	1775.30	1780.13	343822	6120.49	17370	124698	36.27
ANIKINDS	BE	29-Aug-2023	36.55	37.50	37.50	35.00	36.15	36.05	35.83	20701	7.42	105	-	-
ANKITMETAL	EQ	29-Aug-2023	2.60	2.70	2.70	2.70	2.70	2.70	2.70	17165	0.46	53	17165	100.00
ANLON	SM	29-Aug-2023	279.00	287.95	294.95	285.30	294.45	289.65	291.54	31200	90.96	23	22800	73.08
ANMOL	BE	29-Aug-2023	47.00	46.10	46.10	46.10	46.10	46.10	46.10	6123	2.82	133	-	-
ANNAPURNA	SM	29-Aug-2023	327.65	333.90	335.00	330.00	335.00	334.35	333.42	27000	90.02	27	21000	77.78
ANSALAPI	BE	29-Aug-2023	8.55	8.55	8.95	8.50	8.90	8.90	8.87	128794	11.43	184	-	-
ANTGRAPHIC	BE	29-Aug-2023	0.95	1.00	1.00	0.95	1.00	1.00	0.99	2199722	21.78	654	-	-
ANUP	EQ	29-Aug-2023	2133.80	2159.00	2160.00	2128.50	2130.00	2135.70	2144.66	8263	177.21	2639	3595	43.51
ANURAS	EQ	29-Aug-2023	1005.45	1015.00	1015.00	998.00	1003.00	1004.60	1003.48	300963	3020.12	8611	212831	70.72
APARINDS	EQ	29-Aug-2023	5047.45	5088.90	5088.95	5010.00	5030.00	5030.40	5039.84	62638	3156.85	10358	30153	48.14
APCL	EQ	29-Aug-2023	187.10	188.00	188.00	182.65	185.00	184.60	185.77	17606	32.71	1050	11876	67.45
APCOTEXIND	EQ	29-Aug-2023	516.60	519.20	536.55	516.05	531.50	530.40	528.67	69252	366.11	7361	34749	50.18
APEX	EQ	29-Aug-2023	221.80	222.00	222.40	214.20	214.90	214.90	215.82	389276	840.13	10307	241150	61.95
APLAPOLLO	EQ	29-Aug-2023	1668.80	1650.00	1668.65	1611.15	1622.00	1625.10	1627.44	4399865	71605.04	124967	2418263	54.96
APLLTD	EQ	29-Aug-2023	750.10	753.80	772.00	751.85	766.90	767.10	762.83	92373	704.65	6877	41558	44.99
APOLLO	EQ	29-Aug-2023	55.05	55.30	55.90	54.00	54.20	54.10	54.77	1197498	655.83	6275	727438	60.75
APOLLOHOSP	EQ	29-Aug-2023	4905.45	4906.00	4945.00	4858.90	4872.00	4878.40	4892.43	591619	28944.53	47675	390159	65.95
APOLLOPIPE	EQ	29-Aug-2023	691.35	695.00	705.00	688.25	691.80	691.65	692.69	62803	435.03	5168	43111	68.64
APOLLOTYRE	EQ	29-Aug-2023	391.60	392.70	397.75	388.50	389.60	389.65	393.37	2358611	9278.04	29879	1126183	47.75
APOLSINHOT	BE	29-Aug-2023	1679.85	1763.80	1763.80	1763.80	1763.80	1763.80	1763.80	7850	138.46	171	-	-
APTECHT	EQ	29-Aug-2023	310.60	312.10	317.05	311.05	313.00	312.35	313.67	135508	425.05	5719	59389	43.83
APTUS	EQ	29-Aug-2023	267.10	268.80	271.80	264.55	264.80	264.95	266.17	719019	1913.79	21845	513815	71.46
ARCHIDPLY	BE	29-Aug-2023	67.70	67.00	68.00	66.25	67.30	67.40	67.04	34338	23.02	240	-	-
ARCHIES	BE	29-Aug-2023	27.05	27.95	28.20	27.05	27.95	28.05	27.79	165666	46.04	566	-	-
ARENTERP	BE	29-Aug-2023	32.45	32.45	32.45	32.00	32.00	32.00	32.13	387	0.12	25	-	-
ARHAM	SM	29-Aug-2023	120.00	122.95	122.95	120.00	120.00	120.00	121.73	12000	14.61	4	9000	75.00
ARIES	EQ	29-Aug-2023	187.60	187.95	197.30	186.85	194.50	195.30	193.53	224334	434.14	5505	107484	47.91
ARIHANTACA	SM	29-Aug-2023	149.95	146.15	146.15	141.60	141.60	141.60	143.60	4800	6.89	3	4800	100.00
ARIHANTCAP	EQ	29-Aug-2023	54.50	54.50	55.45	53.70	54.25	54.05	54.52	69789	38.05	804	45668	65.44
ARIHANTSUP	EQ	29-Aug-2023	171.15	172.60	175.45	171.20	173.40	174.35	173.87	102047	177.43	1852	27351	26.80
ARISTO	SM	29-Aug-2023	77.35	78.40	92.80	78.40	92.80	92.80	87.39	355200	310.39	200	216000	60.81
ARMANFIN	EQ	29-Aug-2023	2312.45	2332.90	2430.00	2325.90	2400.00	2393.25	2383.51	21550	513.65	4680	10838	50.29
AROGRANITE	EQ	29-Aug-2023	51.15	52.00	52.40	50.05	50.05	50.20	50.94	115946	59.06	1141	50532	43.58
ARROWGREEN	BE	29-Aug-2023	310.50	313.60	317.50	305.00	315.50	315.15	312.11	13042	40.71	227	-	-
ARSHIYA	BE	29-Aug-2023	4.05	4.25	4.25	4.25	4.25	4.25	4.25	91452	3.89	41	-	-
ARSSINFRA	BE	29-Aug-2023	19.25	19.35	19.35	18.40	19.15	19.15	18.95	7387	1.40	39	-	-
ARTEMISMED	EQ	29-Aug-2023	122.90	123.00	125.00	122.40	122.95	122.70	123.73	51398	63.59	765	30237	58.83
ARTNIRMAN	BE	29-Aug-2023	50.10	50.10	51.90	50.10	50.80	50.80	51.23	3334	1.71	21	-	-
ARVEE	BE	29-Aug-2023	110.75	115.60	115.60	112.00	114.85	114.85	115.06	1055	1.21	24	-	-
ARVIND	EQ	29-Aug-2023	174.10	175.35	177.00	170.60	171.90	171.50	173.23	1306660	2263.56	16056	602754	46.13
ARVINDFASN	EQ	29-Aug-2023	303.60	306.40	322.00	304.30	319.95	320.00	314.79	483190	1521.01	14562	231310	47.87
ARVSMART	EQ	29-Aug-2023	350.60	352.40	356.45	341.10	343.85	344.25	347.49	44863	155.89	2275	27523	61.35
ASAHIINDIA	EQ	29-Aug-2023	592.45	600.00	604.80	577.80	600.00	594.75	591.87	547018	3237.66	17892	162307	29.67
ASAHISONG	EQ	29-Aug-2023	243.60	245.80	248.90	239.75	241.05	240.65	244.21	58972	144.01	1844	46136	78.23
ASAL	EQ	29-Aug-2023	388.30	388.95	394.00	386.00	387.00	387.55	388.61	18115	70.40	1637	8814	48.66
ASALCBR	EQ	29-Aug-2023	427.55	430.35	434.70	421.00	427.00	426.65	427.91	43735	187.15	3472	24081	55.06
ASHAPURMIN	EQ	29-Aug-2023	229.85	230.50	233.00	217.50	222.50	222.75	223.65	469251	1049.47	11516	277471	59.13
ASHIANA	EQ	29-Aug-2023	207.25	208.00	214.25	207.15	211.00	210.85	211.40	109218	230.88	4186	54926	50.29
ASHIMASYN	EQ	29-Aug-2023	13.30	13.45	13.65	12.90	13.20	13.30	13.33	275483	36.73	606	218661	79.37
ASHOKA	EQ	29-Aug-2023	100.20	100.50	104.00	100.50	101.45	101.40	102.29	1755498	1795.69	9340	590523	33.64
ASHOKAMET	BE	29-Aug-2023	18.90	19.00	19.00	18.00	18.75	18.75	18.30	13699	2.51	109	-	-
ASHOKLEY	EQ	29-Aug-2023	187.50	188.10	189.90	187.60	188.10	188.10	188.77	16770194	31656.72	61159	9482362	56.54
ASIANENE	BE	29-Aug-2023	143.50	140.80	147.50	139.00	141.50	142.20	142.93	24542	35.08	259	-	-
ASIANHOTNR	BE	29-Aug-2023	152.30	152.50	157.00	150.00	157.00	155.40	155.19	19668	30.52	78	-	-
ASIANPAINT	EQ	29-Aug-2023	3259.70	3261.00	3289.00	3255.05	3288.00	3285.70	3278.37	533163	17479.08	48076	289654	54.33
ASIANTILES	EQ	29-Aug-2023	58.30	59.00	61.75	58.60	60.85	60.95	60.19	4565897	2748.16	16569	1991403	43.61
ASMS	BZ	29-Aug-2023	11.15	11.35	11.35	10.95	10.95	10.95	11.03	45420	5.01	127	-	-
ASPINWALL	EQ	29-Aug-2023	229.00	229.00	235.95	226.15	229.15	228.20	228.75	7592	17.37	310	5005	65.92
ASTEC	EQ	29-Aug-2023	1313.80	1324.00	1420.05	1313.95	1417.00	1410.15	1386.62	67977	942.58	8141	27854	40.98
ASTERDM	EQ	29-Aug-2023	329.30	332.50	332.80	324.25	325.05	325.20	327.22	485874	1589.86	10584	319509	65.76
ASTRAL	EQ	29-Aug-2023	1988.70	1999.25	2010.00	1956.00	1963.25	1962.40	1983.98	1260238	25002.93	62283	594219	47.15
ASTRAMICRO	EQ	29-Aug-2023	385.00	387.80	389.20	381.00	385.00	384.70	384.68	647056	2489.09	13806	280176	43.30
ASTRAZEN	EQ	29-Aug-2023	4144.45	4163.30	4201.85	4122.00	4195.60	4194.60	4158.21	6220	258.64	1533	3002	48.26
ASTRON	EQ	29-Aug-2023	28.15	28.85	30.65	28.15	29.65	29.80	29.64	177941	52.73	1404	85202	47.88
ATALREAL	EQ	29-Aug-2023	137.25	138.00	138.00	134.05	137.00	136.85	136.83	335449	459.00	2004	89490	26.68
ATAM	EQ	29-Aug-2023	195.50	197.50	200.00	194.15	197.70	197.65	198.22	100290	198.80	950	85112	84.87
ATFL	EQ	29-Aug-2023	828.35	827.30	830.30	815.00	824.70	820.35	821.35	2301	18.90	409	1185	51.50
ATGL	EQ	29-Aug-2023	655.60	663.45	663.45	651.35	656.00	656.80	658.17	533823	3513.46	17732	254380	47.65
ATL	EQ	29-Aug-2023	35.65	36.10	37.70	36.10	37.00	36.75	36.92	483888	178.66	5284	329725	68.14
ATLANTA	BE	29-Aug-2023	13.55	13.55	14.20	13.10	14.00	13.85	13.78	26200	3.61	121	-	-
ATUL	EQ	29-Aug-2023	6923.60	6925.00	7220.00	6914.60	7215.00	7198.85	7111.02	117895	8383.54	15534	37857	32.11
ATULAUTO	EQ	29-Aug-2023	532.50	529.95	529.95	503.95	519.00	519.40	515.42	1499588	7729.18	34121	353239	23.56
AUBANK	EQ	29-Aug-2023	738.80	738.10	740.00	730.00	732.35	731.45	735.18	453151	3331.49	16135	119646	26.40
AURDIS	SM	29-Aug-2023	227.00	227.00	235.70	217.50	233.50	229.65	230.24	21000	48.35	21	18000	85.71
AURIONPRO	EQ	29-Aug-2023	1054.40	1071.00	1091.00	1005.00	1016.90	1016.95	1042.19	12476	130.02	1565	7474	59.91
AUROIMPEX	SM	29-Aug-2023	70.00	71.80	73.50	70.30	72.70	72.70	72.27	52800	38.16	33	40000	75.76
AUROPHARMA	EQ	29-Aug-2023	828.95	830.00	842.50	826.15	827.05	828.80	830.58	1490604	12380.63	49751	882229	59.19
AURUM	EQ	29-Aug-2023	137.05	136.70	138.85	134.20	135.90	134.65	135.41	83811	113.49	1843	52328	62.44
AURUMPP	E1	29-Aug-2023	74.50	74.45	74.85	73.55	73.55	73.55	74.01	2408	1.78	54	2258	93.77
AUSOMENT	EQ	29-Aug-2023	72.65	72.90	74.90	72.90	73.10	73.30	73.60	16622	12.23	392	10042	60.41
AUTOAXLES	EQ	29-Aug-2023	2145.55	2156.30	2169.00	2129.40	2148.00	2137.55	2139.73	17328	370.77	2408	12920	74.56
AUTOBEES	EQ	29-Aug-2023	157.00	161.70	161.70	157.01	158.17	158.25	157.95	35200	55.60	608	20510	58.27
AUTOIND	EQ	29-Aug-2023	102.65	103.40	103.40	94.30	95.70	96.70	98.44	312139	307.27	4034	178048	57.04
AVADHSUGAR	EQ	29-Aug-2023	547.05	551.70	554.65	540.75	543.95	541.80	547.19	35282	193.06	2733	15287	43.33
AVALON	EQ	29-Aug-2023	484.55	488.65	493.00	478.05	482.45	481.75	483.23	323073	1561.18	12910	151738	46.97
AVANTIFEED	EQ	29-Aug-2023	417.55	418.00	433.95	415.50	429.85	428.65	426.39	468986	1999.72	20092	212377	45.28
AVG	EQ	29-Aug-2023	259.80	259.70	262.65	258.15	261.20	261.10	260.90	26739	69.76	490	13849	51.79
AVONMORE	BE	29-Aug-2023	78.20	79.90	81.90	78.05	78.10	78.35	79.54	9213	7.33	91	-	-
AVROIND	EQ	29-Aug-2023	112.15	114.65	114.65	110.85	112.90	112.60	113.09	34933	39.51	504	8023	22.97
AVTNPL	EQ	29-Aug-2023	78.30	78.55	79.00	77.70	78.00	77.85	78.08	177205	138.36	2611	122457	69.10
AWHCL	EQ	29-Aug-2023	337.40	338.95	346.45	336.05	338.10	338.45	341.06	92195	314.44	4809	45776	49.65
AWL	EQ	29-Aug-2023	371.60	372.35	374.85	368.30	371.45	370.40	371.46	1394066	5178.36	45469	691964	49.64
AXISBANK	EQ	29-Aug-2023	990.20	990.20	991.00	977.50	981.85	980.70	981.69	8114141	79655.98	260845	3245069	39.99
AXISBNKETF	EQ	29-Aug-2023	452.93	457.48	457.48	451.35	451.60	452.18	452.11	321	1.45	27	199	61.99
AXISBPSETF	EQ	29-Aug-2023	11.15	11.14	11.16	11.11	11.14	11.15	11.14	6760	0.75	312	1925	28.48
AXISCADES	BE	29-Aug-2023	562.05	572.95	572.95	540.45	541.00	549.65	551.00	35455	195.36	654	-	-
AXISCETF	EQ	29-Aug-2023	84.23	84.09	85.85	83.91	85.85	85.82	84.32	1339	1.13	14	1040	77.67
AXISGOLD	EQ	29-Aug-2023	50.10	50.23	50.38	50.21	50.34	50.31	50.31	23871	12.01	884	16923	70.89
AXISHCETF	EQ	29-Aug-2023	96.28	96.50	96.77	95.91	96.30	96.27	96.28	6894	6.64	70	5525	80.14
AXISILVER	EQ	29-Aug-2023	74.84	74.80	75.29	74.80	75.25	75.15	75.14	7049	5.30	86	5197	73.73
AXISNIFTY	EQ	29-Aug-2023	206.93	206.90	207.89	206.89	207.77	207.71	207.54	4061	8.43	168	3217	79.22
AXISTECETF	EQ	29-Aug-2023	321.27	323.70	325.00	321.25	325.00	324.31	322.31	5229	16.85	79	3087	59.04
AXITA	BE	29-Aug-2023	26.05	26.30	26.40	25.90	26.00	25.95	26.03	556189	144.76	1693	-	-
AXSENSEX	EQ	29-Aug-2023	65.49	70.00	70.00	65.23	65.50	65.50	65.45	1829	1.20	46	1255	68.62
AYMSYNTEX	EQ	29-Aug-2023	67.25	67.25	70.55	66.85	69.55	69.30	68.58	22215	15.24	360	10645	47.92
BAGFILMS	BE	29-Aug-2023	5.35	5.40	5.50	5.35	5.45	5.40	5.43	126423	6.87	311	-	-
BAHETI	SM	29-Aug-2023	140.95	141.00	141.75	135.00	138.00	138.00	137.52	36000	49.51	21	21000	58.33
BAIDFIN	EQ	29-Aug-2023	38.70	39.15	40.30	37.90	37.90	38.05	38.56	1942880	749.11	5192	180484	9.29
BAJAJ-AUTO	EQ	29-Aug-2023	4600.45	4615.00	4671.00	4605.05	4671.00	4664.55	4637.62	320941	14884.02	30365	215449	67.13
BAJAJCON	EQ	29-Aug-2023	249.95	249.00	261.50	249.00	252.10	251.55	256.34	1837371	4709.89	32122	451584	24.58
BAJAJELEC	EQ	29-Aug-2023	1134.95	1139.65	1143.55	1120.75	1125.00	1126.65	1132.30	44427	503.05	4806	24268	54.62
BAJAJFINSV	EQ	29-Aug-2023	1499.90	1509.85	1514.00	1497.25	1506.95	1503.45	1503.80	1377001	20707.28	52732	677631	49.21
BAJAJHCARE	EQ	29-Aug-2023	308.45	309.45	314.50	307.60	313.95	313.50	310.68	76435	237.47	3942	43906	57.44
BAJAJHIND	EQ	29-Aug-2023	23.80	24.05	24.25	23.50	23.60	23.60	23.76	16259080	3863.55	18453	8506182	52.32
BAJAJHLDNG	EQ	29-Aug-2023	7323.55	7323.55	7400.00	7296.05	7360.00	7369.95	7359.15	12812	942.85	4262	6783	52.94
BAJFINANCE	EQ	29-Aug-2023	7235.60	7250.00	7310.95	7236.00	7295.00	7293.35	7270.15	1418305	103112.86	82187	416733	29.38
BALAJITELE	EQ	29-Aug-2023	67.85	68.25	69.00	66.30	67.10	66.80	67.34	462530	311.45	4337	257821	55.74
BALAMINES	EQ	29-Aug-2023	2145.70	2156.00	2323.75	2146.05	2319.00	2291.40	2256.76	407377	9193.50	37359	119546	29.35
BALAXI	EQ	29-Aug-2023	458.85	467.95	468.10	458.15	462.65	461.80	461.27	1429	6.59	121	790	55.28
BALKRISHNA	EQ	29-Aug-2023	27.65	27.85	28.20	27.40	27.40	27.45	27.73	41521	11.51	586	23433	56.44
BALKRISIND	EQ	29-Aug-2023	2364.10	2380.00	2383.60	2355.60	2366.00	2363.30	2370.14	52529	1245.01	7074	13891	26.44
BALMLAWRIE	EQ	29-Aug-2023	152.35	153.40	157.60	151.45	154.35	154.30	154.41	1638381	2529.86	15661	711238	43.41
BALPHARMA	EQ	29-Aug-2023	96.15	97.85	97.85	95.00	95.10	95.70	96.28	12126	11.67	430	7472	61.62
BALRAMCHIN	EQ	29-Aug-2023	389.60	392.45	396.45	386.90	388.60	388.40	391.04	1367603	5347.91	15060	564981	41.31
BANARBEADS	EQ	29-Aug-2023	84.75	84.80	85.00	84.00	84.00	84.15	84.45	3567	3.01	75	2742	76.87
BANARISUG	EQ	29-Aug-2023	2713.55	2750.00	2750.00	2716.05	2718.00	2720.60	2724.77	645	17.57	211	384	59.53
BANCOINDIA	EQ	29-Aug-2023	516.60	518.85	519.95	500.00	510.95	509.10	507.83	185418	941.61	7839	100658	54.29
BANDHANBNK	EQ	29-Aug-2023	234.90	236.00	236.70	234.20	235.85	235.80	235.39	4001719	9419.45	29562	1918085	47.93
BANG	EQ	29-Aug-2023	46.40	46.90	48.00	46.15	47.35	47.30	47.11	41882	19.73	730	16536	39.48
BANKA	EQ	29-Aug-2023	69.00	69.15	71.00	68.45	69.05	69.30	69.98	29445	20.61	625	16045	54.49
BANKBARODA	EQ	29-Aug-2023	190.15	190.75	191.60	189.20	191.10	191.15	190.70	7538838	14376.85	47626	2712425	35.98
BANKBEES	EQ	29-Aug-2023	453.15	455.00	455.00	452.67	452.90	453.34	453.62	172747	783.62	3052	98561	57.06
BANKETF	EQ	29-Aug-2023	445.68	445.30	446.59	444.49	444.49	444.96	446.21	750	3.35	29	730	97.33
BANKINDIA	EQ	29-Aug-2023	86.90	87.15	87.60	86.05	86.25	86.35	86.75	7258228	6296.38	21636	2940215	40.51
BANSWRAS	EQ	29-Aug-2023	151.65	150.30	155.40	149.75	155.00	154.20	153.50	138245	212.20	2559	97078	70.22
BARBEQUE	EQ	29-Aug-2023	703.65	705.00	708.05	695.25	697.00	698.65	700.50	25292	177.17	2168	14443	57.11
BASF	EQ	29-Aug-2023	2517.65	2517.65	2598.00	2510.95	2580.00	2570.35	2558.11	16713	427.54	3447	6252	37.41
BASML	EQ	29-Aug-2023	47.50	47.95	51.65	47.65	51.25	50.85	50.45	547189	276.04	4116	282200	51.57
BATAINDIA	EQ	29-Aug-2023	1694.00	1694.05	1712.00	1685.15	1688.45	1690.45	1696.88	249717	4237.41	12578	150141	60.12
BAYERCROP	EQ	29-Aug-2023	4707.55	4700.00	4765.00	4671.05	4749.00	4744.70	4735.33	29249	1385.04	4317	15987	54.66
BBETF0432	EQ	29-Aug-2023	1080.55	1081.10	1084.97	1081.10	1084.48	1084.49	1083.36	989	10.71	17	653	66.03
BBL	EQ	29-Aug-2023	3794.35	3800.00	3830.00	3770.10	3785.80	3782.35	3793.54	11693	443.58	2467	6390	54.65
BBOX	EQ	29-Aug-2023	204.30	205.45	224.25	204.05	221.70	221.10	217.77	691269	1505.38	17871	246884	35.71
BBTC	EQ	29-Aug-2023	985.40	993.75	998.00	976.20	978.00	978.25	982.67	35955	353.32	3247	18052	50.21
BBTCL	EQ	29-Aug-2023	247.50	247.50	248.45	240.50	243.80	242.75	243.91	6782	16.54	676	3884	57.27
BCG	EQ	29-Aug-2023	19.80	18.85	18.85	18.85	18.85	18.85	18.85	1720856	324.38	9919	1710856	99.42
BCLIND	EQ	29-Aug-2023	457.10	482.00	486.50	476.00	479.90	479.15	480.61	265677	1276.88	7894	160322	60.34
BCONCEPTS	BE	29-Aug-2023	410.00	415.00	415.00	414.00	414.00	414.00	414.92	1938	8.04	50	-	-
BDL	EQ	29-Aug-2023	1120.50	1125.90	1129.00	1113.10	1118.00	1121.40	1119.81	246622	2761.71	14179	153036	62.05
BEARDSELL	BE	29-Aug-2023	29.05	30.10	30.50	28.55	30.50	30.50	30.07	38333	11.53	163	-	-
BECTORFOOD	EQ	29-Aug-2023	1067.75	1072.00	1075.00	1041.70	1051.60	1050.25	1055.10	85279	899.78	12345	38906	45.62
BEDMUTHA	EQ	29-Aug-2023	67.45	68.00	71.25	66.90	68.90	69.35	69.35	36166	25.08	682	11362	31.42
BEL	EQ	29-Aug-2023	134.90	135.30	135.85	134.10	134.75	134.55	134.87	11118400	14995.41	62467	5590060	50.28
BEML	EQ	29-Aug-2023	2174.90	2170.00	2492.00	2147.00	2452.00	2461.40	2391.35	3887438	92962.37	178024	374765	9.64
BEPL	EQ	29-Aug-2023	86.50	86.90	89.50	86.70	89.15	88.95	88.68	762930	676.53	8208	364533	47.78
BERGEPAINT	EQ	29-Aug-2023	709.00	709.00	724.90	708.00	720.50	720.45	718.65	967100	6950.04	27755	361117	37.34
BETA	SM	29-Aug-2023	1012.00	1020.00	1020.00	992.00	1000.00	1000.75	1005.42	3800	38.21	19	3600	94.74
BEWLTD	SM	29-Aug-2023	1409.00	1441.90	1441.90	1430.00	1430.00	1430.00	1433.97	750	10.75	3	500	66.67
BFINVEST	EQ	29-Aug-2023	470.95	471.90	473.90	463.55	463.55	465.15	468.66	24555	115.08	1813	11947	48.65
BFUTILITIE	EQ	29-Aug-2023	602.85	607.00	608.50	585.00	586.60	588.15	595.45	142886	850.82	3856	66452	46.51
BGRENERGY	EQ	29-Aug-2023	63.25	63.70	64.30	62.55	63.00	62.75	63.34	218661	138.50	2044	120857	55.27
BHAGCHEM	EQ	29-Aug-2023	1212.00	1219.90	1240.00	1204.55	1217.60	1224.00	1221.65	9970	121.80	1182	4829	48.44
BHAGERIA	EQ	29-Aug-2023	156.65	158.55	171.20	157.80	166.00	165.20	166.17	211457	351.38	7796	99612	47.11
BHAGYANGR	EQ	29-Aug-2023	66.70	66.60	68.20	66.60	67.00	66.90	67.31	58782	39.57	964	37488	63.77
BHANDARI	EQ	29-Aug-2023	7.80	8.10	8.30	7.15	7.40	7.40	7.71	5653696	435.80	6921	2815424	49.80
BHARATFORG	EQ	29-Aug-2023	1049.20	1056.00	1076.00	1052.00	1071.00	1070.10	1066.36	1751500	18677.25	65728	611094	34.89
BHARATGEAR	EQ	29-Aug-2023	123.85	122.20	125.50	122.20	124.00	123.75	124.18	51970	64.54	949	32076	61.72
BHARATRAS	EQ	29-Aug-2023	9207.75	9185.00	9339.60	9185.00	9270.00	9273.50	9254.37	1119	103.56	476	624	55.76
BHARATWIRE	EQ	29-Aug-2023	227.10	229.65	238.60	223.25	230.50	229.75	230.52	1514044	3490.23	24220	495513	32.73
BHARTIARTL	EQ	29-Aug-2023	870.35	870.00	870.00	848.50	855.30	855.20	855.42	14064286	120308.36	174320	8783545	62.45
BHEL	EQ	29-Aug-2023	109.55	109.80	115.60	109.05	114.95	114.65	112.56	65979986	74265.65	130107	17896976	27.12
BIGBLOC	EQ	29-Aug-2023	143.05	143.75	171.65	143.05	164.95	166.70	164.17	1353905	2222.72	18912	378715	27.97
BIKAJI	EQ	29-Aug-2023	485.55	488.30	488.40	478.30	480.15	480.55	482.54	123136	594.18	6820	65852	53.48
BIL	BE	29-Aug-2023	195.60	199.00	203.00	199.00	199.60	199.90	200.51	2906	5.83	57	-	-
BINANIIND	BE	29-Aug-2023	13.90	13.90	14.15	13.90	14.15	14.15	14.15	1237	0.17	18	-	-
BIOCON	EQ	29-Aug-2023	259.90	260.15	261.15	257.55	259.10	259.15	259.25	1535249	3980.06	14793	669193	43.59
BIOFILCHEM	EQ	29-Aug-2023	46.80	47.45	51.20	46.70	49.00	49.05	49.54	195113	96.66	2584	72684	37.25
BIRET	RR	29-Aug-2023	247.82	248.89	250.85	247.60	248.88	249.55	249.11	255085	635.44	4750	220463	86.43
BIRLACABLE	EQ	29-Aug-2023	299.00	298.50	306.50	292.00	294.70	295.60	297.37	304092	904.29	8590	142595	46.89
BIRLACORPN	EQ	29-Aug-2023	1128.20	1130.00	1137.00	1117.20	1133.00	1128.25	1126.16	48091	541.58	7558	23576	49.02
BIRLAMONEY	EQ	29-Aug-2023	68.80	69.35	69.95	67.00	69.60	68.85	68.56	387147	265.44	3979	185991	48.04
BKMINDST	BZ	29-Aug-2023	0.70	0.70	0.75	0.65	0.70	0.70	0.71	97868	0.70	57	-	-
BLAL	EQ	29-Aug-2023	174.75	175.00	182.00	174.50	181.80	180.90	179.27	439245	787.45	8019	150552	34.28
BLBLIMITED	EQ	29-Aug-2023	21.25	21.85	24.00	21.80	22.85	22.95	23.04	905594	208.65	3230	524019	57.86
BLISSGVS	EQ	29-Aug-2023	99.10	99.55	100.65	97.10	97.50	98.30	99.03	259457	256.95	3899	128679	49.60
BLKASHYAP	EQ	29-Aug-2023	51.40	51.50	52.60	50.10	50.60	50.45	51.36	467353	240.02	3074	267197	57.17
BLS	EQ	29-Aug-2023	280.05	280.95	295.00	280.90	282.00	282.30	288.79	4143920	11967.08	103166	790168	19.07
BLUECHIP	BE	29-Aug-2023	2.25	2.30	2.30	2.30	2.30	2.30	2.30	54643	1.26	17	-	-
BLUEDART	EQ	29-Aug-2023	6319.95	6324.00	6345.70	6255.00	6269.80	6267.35	6279.91	19074	1197.83	7367	13841	72.56
BLUESTARCO	EQ	29-Aug-2023	727.00	732.95	737.30	727.00	736.00	735.25	732.56	72095	528.14	5026	50973	70.70
BMETRICS	SM	29-Aug-2023	170.00	168.00	173.00	168.00	170.05	170.05	171.21	5600	9.59	12	4400	78.57
BODALCHEM	EQ	29-Aug-2023	75.05	75.65	83.10	75.50	82.90	82.70	81.42	6499246	5291.77	32375	2429984	37.39
BOHRAIND	BE	29-Aug-2023	45.35	44.45	44.45	44.45	44.45	44.45	44.45	877	0.39	21	-	-
BOMDYEING	EQ	29-Aug-2023	135.55	136.35	138.25	133.60	135.30	135.25	135.52	2321263	3145.74	15210	710474	30.61
BOROLTD	EQ	29-Aug-2023	428.70	428.70	436.85	424.75	433.50	434.00	430.36	119635	514.86	7814	59748	49.94
BORORENEW	EQ	29-Aug-2023	429.65	433.50	435.00	426.80	429.95	429.80	430.22	300610	1293.28	12986	151584	50.43
BOSCHLTD	EQ	29-Aug-2023	18530.80	18569.95	18670.45	18472.05	18625.00	18628.75	18572.24	26259	4876.88	4118	17809	67.82
BPCL	EQ	29-Aug-2023	355.30	356.00	358.60	354.80	356.60	356.80	356.60	3126869	11150.49	48767	1998409	63.91
BPL	EQ	29-Aug-2023	67.85	69.00	72.15	68.40	70.30	70.40	70.51	1103426	778.06	7497	553344	50.15
BRIGADE	EQ	29-Aug-2023	583.50	586.45	598.00	580.00	594.00	596.50	589.88	496002	2925.80	9357	427520	86.19
BRIGHT	SM	29-Aug-2023	4.85	4.80	4.85	4.75	4.75	4.80	4.81	132000	6.35	38	114000	86.36
BRITANNIA	EQ	29-Aug-2023	4510.95	4510.95	4540.00	4486.10	4539.95	4530.75	4514.73	340257	15361.70	41668	227360	66.82
BRITANNIA	N3	29-Aug-2023	28.64	28.64	28.79	28.52	28.70	28.70	28.62	4995	1.43	124	3621	72.49
BRNL	EQ	29-Aug-2023	32.75	33.25	33.25	32.30	32.70	32.40	32.68	58756	19.20	591	36591	62.28
BROOKS	BE	29-Aug-2023	94.10	94.00	94.00	92.25	94.00	94.00	92.65	44635	41.35	78	-	-
BSE	EQ	29-Aug-2023	907.40	909.90	912.50	902.10	909.00	909.95	907.34	682487	6192.48	17499	334950	49.08
BSHSL	BE	29-Aug-2023	235.65	232.45	237.90	227.00	229.95	229.60	229.43	36095	82.81	934	-	-
BSL	BE	29-Aug-2023	168.55	168.90	172.00	168.40	170.95	170.15	170.07	10140	17.25	94	-	-
BSLGOLDETF	EQ	29-Aug-2023	52.75	53.41	53.41	52.77	52.91	53.01	53.05	5220	2.77	143	3008	57.62
BSLNIFTY	EQ	29-Aug-2023	21.92	22.60	22.60	21.70	21.99	21.92	21.93	77805	17.06	2101	28095	36.11
BSLSENETFG	EQ	29-Aug-2023	63.41	63.41	63.76	63.35	63.44	63.54	63.53	1266	0.80	73	630	49.76
BSOFT	EQ	29-Aug-2023	485.05	486.85	498.30	486.25	492.80	493.70	492.88	2848502	14039.59	42734	964923	33.87
BTML	BE	29-Aug-2023	140.10	146.60	146.60	144.85	144.85	144.85	146.01	151	0.22	10	-	-
BURNPUR	EQ	29-Aug-2023	5.00	5.10	5.15	4.95	5.00	5.00	5.05	283838	14.33	469	169382	59.68
BUTTERFLY	EQ	29-Aug-2023	1214.75	1221.25	1228.95	1202.55	1214.00	1211.75	1213.49	7399	89.79	1169	2926	39.55
BVCL	BE	29-Aug-2023	37.80	38.60	38.95	37.45	37.65	37.65	37.91	2175	0.82	40	-	-
BYKE	EQ	29-Aug-2023	35.60	35.90	36.70	35.55	36.05	36.20	36.16	213295	77.13	1501	159729	74.89
CADSYS	SM	29-Aug-2023	128.65	133.90	135.00	133.90	135.00	135.00	134.70	14000	18.86	6	14000	100.00
CALSOFT	EQ	29-Aug-2023	14.15	14.50	14.50	14.00	14.50	14.35	14.28	15673	2.24	199	6728	42.93
CAMLINFINE	EQ	29-Aug-2023	155.15	156.05	165.00	156.00	163.00	163.15	162.65	3234051	5260.06	31432	1895195	58.60
CAMPUS	EQ	29-Aug-2023	301.35	302.95	305.10	301.05	302.35	302.25	302.73	530590	1606.27	15617	288027	54.28
CAMS	EQ	29-Aug-2023	2376.05	2382.20	2420.00	2361.35	2375.00	2368.05	2387.66	71292	1702.21	12946	36475	51.16
CANBK	EQ	29-Aug-2023	326.65	328.40	329.35	325.50	326.70	326.60	327.22	3152872	10316.74	32298	1285958	40.79
CANFINHOME	EQ	29-Aug-2023	743.55	744.05	750.65	741.70	747.35	749.20	746.57	494610	3692.61	15380	188702	38.15
CANTABIL	EQ	29-Aug-2023	1036.50	1043.50	1052.95	1030.00	1034.00	1043.50	1038.47	17958	186.49	1189	7947	44.25
CAPACITE	EQ	29-Aug-2023	196.70	198.50	205.50	195.90	204.10	203.75	203.07	2955394	6001.51	34279	826423	27.96
CAPLIPOINT	EQ	29-Aug-2023	1017.85	1025.30	1072.25	1023.00	1055.10	1058.65	1053.86	196385	2069.63	14560	77165	39.29
CAPTRUST	EQ	29-Aug-2023	96.15	96.05	97.95	95.10	97.90	95.80	96.65	7323	7.08	204	4841	66.11
CARBORUNIV	EQ	29-Aug-2023	1139.50	1141.00	1143.30	1131.00	1134.00	1136.15	1136.79	59505	676.45	9337	31669	53.22
CAREERP	BE	29-Aug-2023	206.00	209.45	209.45	205.00	206.00	207.40	206.73	5077	10.50	138	-	-
CARERATING	EQ	29-Aug-2023	823.70	825.00	827.40	807.05	817.00	816.50	818.32	55494	454.12	4903	34084	61.42
CARTRADE	EQ	29-Aug-2023	522.95	524.05	529.00	506.15	520.95	519.25	523.98	85743	449.28	7491	44095	51.43
CARYSIL	EQ	29-Aug-2023	642.20	643.10	649.95	642.10	645.00	645.65	646.17	42740	276.17	3645	22314	52.21
CASTROLIND	EQ	29-Aug-2023	144.05	144.95	145.00	142.45	143.10	143.15	143.25	1008873	1445.19	10968	581673	57.66
CCHHL	BE	29-Aug-2023	9.30	9.55	9.75	8.90	9.75	9.70	9.66	259605	25.07	430	-	-
CCL	EQ	29-Aug-2023	595.35	593.90	615.90	593.90	612.40	611.30	604.91	141749	857.45	12992	74579	52.61
CDSL	EQ	29-Aug-2023	1123.80	1130.00	1139.90	1127.00	1133.00	1129.60	1131.58	299405	3388.00	17984	171081	57.14
CEATLTD	EQ	29-Aug-2023	2255.65	2278.00	2287.50	2239.00	2249.00	2246.05	2257.96	272297	6148.35	12317	191219	70.22
CELEBRITY	EQ	29-Aug-2023	16.70	17.00	18.75	16.85	18.10	18.10	18.20	1298935	236.43	3076	726603	55.94
CELLPOINT	SM	29-Aug-2023	51.50	51.50	61.00	51.50	59.00	58.40	56.69	194400	110.21	152	152400	78.40
CENTENKA	EQ	29-Aug-2023	424.45	425.70	429.40	422.00	428.70	428.15	426.65	21772	92.89	1646	14620	67.15
CENTEXT	EQ	29-Aug-2023	10.70	10.85	10.85	10.55	10.75	10.70	10.65	176566	18.80	589	123363	69.87
CENTRALBK	EQ	29-Aug-2023	35.65	35.80	36.05	35.00	35.20	35.10	35.40	8364051	2960.91	14093	3292567	39.37
CENTRUM	EQ	29-Aug-2023	23.70	23.75	24.30	23.45	23.75	23.65	23.89	263544	62.97	972	143375	54.40
CENTUM	EQ	29-Aug-2023	1664.45	1678.90	1685.00	1609.75	1624.75	1624.60	1636.44	51550	843.59	5895	27869	54.06
CENTURYPLY	EQ	29-Aug-2023	676.50	679.85	689.00	678.70	687.10	685.00	685.88	211339	1449.53	13196	132166	62.54
CENTURYTEX	EQ	29-Aug-2023	1014.85	1021.00	1031.00	1011.05	1028.00	1029.90	1024.42	156803	1606.32	7960	87384	55.73
CERA	EQ	29-Aug-2023	9335.90	9336.00	9359.80	9206.00	9248.00	9242.90	9268.07	21632	2004.87	6515	13834	63.95
CEREBRAINT	BE	29-Aug-2023	4.85	5.05	5.05	5.05	5.05	5.05	5.05	41386	2.09	51	-	-
CESC	EQ	29-Aug-2023	81.85	82.00	83.45	81.90	83.10	83.10	82.95	4490372	3724.73	28600	2647806	58.97
CGCL	EQ	29-Aug-2023	800.30	800.35	809.40	791.20	804.00	802.20	804.64	165813	1334.20	5565	49290	29.73
CGPOWER	EQ	29-Aug-2023	410.60	412.50	412.65	405.10	408.40	406.80	407.59	1068508	4355.17	39994	642570	60.14
CHALET	EQ	29-Aug-2023	523.95	526.40	528.30	521.60	522.50	523.65	524.08	51855	271.76	4905	24236	46.74
CHAMBLFERT	EQ	29-Aug-2023	274.75	274.90	280.45	274.35	278.65	278.95	278.55	2390462	6658.56	24167	1119010	46.81
CHEMBOND	EQ	29-Aug-2023	383.65	384.05	409.90	384.05	407.95	405.75	401.61	109074	438.06	7803	46124	42.29
CHEMCON	EQ	29-Aug-2023	269.00	269.00	278.15	269.00	275.50	276.50	275.80	253963	700.42	9236	116636	45.93
CHEMFAB	EQ	29-Aug-2023	346.50	346.60	402.80	346.60	376.00	375.60	383.07	526461	2016.73	18785	99200	18.84
CHEMPLASTS	EQ	29-Aug-2023	527.80	528.00	539.00	514.70	529.95	526.40	528.81	573450	3032.48	20181	222159	38.74
CHENNPETRO	EQ	29-Aug-2023	386.20	387.00	424.00	387.00	421.10	422.20	410.32	5795658	23780.91	75265	2186359	37.72
CHEVIOT	EQ	29-Aug-2023	1210.40	1217.95	1217.95	1210.50	1216.50	1214.30	1213.57	650	7.89	152	425	65.38
CHOICEIN	EQ	29-Aug-2023	367.30	367.95	368.75	362.10	363.00	365.45	366.01	621480	2274.69	6799	115535	18.59
CHOLAFIN	EQ	29-Aug-2023	1092.95	1092.95	1103.00	1077.60	1097.00	1099.05	1088.97	2051824	22343.80	52127	1371990	66.87
CHOLAFIN	N4	29-Aug-2023	1019.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	2	0.02	1	2	100.00
CHOLAFIN	N5	29-Aug-2023	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	10	0.10	1	10	100.00
CHOLAFIN	N6	29-Aug-2023	993.00	997.00	997.00	992.93	992.93	992.93	993.96	800	7.95	4	800	100.00
CHOLAFIN	NA	29-Aug-2023	1003.00	1002.99	1005.00	1002.99	1005.00	1005.00	1003.04	820	8.22	7	820	100.00
CHOLAHLDNG	EQ	29-Aug-2023	931.55	932.50	972.45	932.50	963.00	963.25	964.11	357933	3450.86	13839	208957	58.38
CIEINDIA	EQ	29-Aug-2023	508.20	511.90	512.00	502.05	506.05	506.75	506.37	243890	1234.98	11400	142019	58.23
CIGNITITEC	EQ	29-Aug-2023	797.50	801.50	810.10	785.60	793.70	790.25	799.52	126353	1010.22	6552	77328	61.20
CINELINE	BE	29-Aug-2023	101.00	103.00	105.65	98.60	103.00	103.80	102.30	21457	21.95	237	-	-
CINEVISTA	EQ	29-Aug-2023	14.00	14.05	14.20	13.70	14.00	13.95	14.05	52894	7.43	443	24953	47.18
CIPLA	EQ	29-Aug-2023	1228.90	1232.00	1245.65	1227.30	1230.20	1229.75	1234.65	1209087	14928.03	52476	533585	44.13
CLEAN	EQ	29-Aug-2023	1395.80	1399.00	1438.95	1397.40	1408.00	1402.45	1414.67	222914	3153.49	17027	100763	45.20
CLEDUCATE	BO	29-Aug-2023	77.50	78.00	78.00	78.00	78.00	78.00	78.00	161	0.13	2	161	100.00
CLEDUCATE	EQ	29-Aug-2023	77.50	77.50	79.00	77.35	77.40	77.45	77.88	54783	42.67	674	27966	51.05
CLOUD	SM	29-Aug-2023	147.90	147.90	152.90	147.90	152.65	152.40	151.29	163000	246.60	154	110000	67.48
CLSEL	EQ	29-Aug-2023	204.25	205.60	207.50	201.05	203.50	202.75	203.95	144289	294.28	6909	75134	52.07
CMNL	SM	29-Aug-2023	67.00	67.00	67.00	66.00	67.00	66.65	66.82	45000	30.07	15	42000	93.33
CMRSL	SM	29-Aug-2023	141.00	140.00	140.00	140.00	140.00	140.00	140.00	800	1.12	1	800	100.00
CMSINFO	EQ	29-Aug-2023	356.05	358.35	359.00	354.75	359.00	358.30	356.75	778370	2776.81	16945	624087	80.18
COALINDIA	EQ	29-Aug-2023	229.45	229.45	230.40	228.75	229.85	229.95	229.84	3112560	7153.89	50396	1821143	58.51
COASTCORP	EQ	29-Aug-2023	280.25	282.10	289.50	278.20	289.50	287.75	285.38	25355	72.36	1489	17637	69.56
COCHINSHIP	EQ	29-Aug-2023	848.10	850.00	855.70	841.50	845.50	845.30	847.18	804156	6812.65	20349	217592	27.06
COFFEEDAY	EQ	29-Aug-2023	43.55	43.70	44.30	42.10	43.50	43.35	43.59	1975649	861.11	7128	949047	48.04
COFORGE	EQ	29-Aug-2023	5171.90	5199.00	5273.35	5088.15	5225.00	5225.60	5183.62	1018566	52798.57	68459	545000	53.51
COLPAL	EQ	29-Aug-2023	1935.80	1945.40	1970.00	1942.00	1957.00	1958.75	1958.25	644187	12614.78	35220	399027	61.94
COMPINFO	EQ	29-Aug-2023	13.15	13.15	13.30	13.00	13.05	13.10	13.11	275844	36.17	803	152313	55.22
COMPUSOFT	EQ	29-Aug-2023	20.10	20.40	20.45	20.15	20.25	20.25	20.31	61118	12.41	419	39926	65.33
CONCOR	EQ	29-Aug-2023	664.10	665.85	671.45	658.55	670.05	669.95	668.37	433534	2897.62	11069	244830	56.47
CONCORDBIO	EQ	29-Aug-2023	997.65	997.65	1006.25	961.60	966.50	967.85	980.26	281398	2758.44	17419	95861	34.07
CONFIPET	EQ	29-Aug-2023	92.40	94.00	98.25	93.40	95.80	96.70	96.35	14601985	14068.81	45651	4478333	30.67
CONSOFINVT	BE	29-Aug-2023	130.40	131.50	136.90	125.00	136.90	136.90	131.75	67384	88.78	193	-	-
CONSUMBEES	EQ	29-Aug-2023	90.78	90.80	90.93	90.42	90.80	90.74	90.73	17707	16.07	322	12117	68.43
CONTI	SM	29-Aug-2023	32.50	33.70	33.70	30.90	32.95	32.95	32.11	13332	4.28	4	9999	75.00
CONTROLPR	EQ	29-Aug-2023	753.05	759.75	775.00	755.00	773.75	772.15	767.81	47605	365.52	5386	27170	57.07
COOLCAPS	SM	29-Aug-2023	580.00	629.35	629.35	590.30	599.00	599.00	603.13	3250	19.60	13	2750	84.62
CORALFINAC	EQ	29-Aug-2023	39.95	40.50	41.50	39.60	40.45	40.65	40.52	822170	333.18	4351	285644	34.74
CORDSCABLE	BE	29-Aug-2023	92.15	92.00	93.80	91.90	93.00	92.50	92.78	22002	20.41	228	-	-
COROMANDEL	EQ	29-Aug-2023	1090.20	1085.35	1097.05	1078.80	1083.30	1083.70	1085.34	246925	2679.98	11593	127206	51.52
COSMOFIRST	EQ	29-Aug-2023	639.70	640.10	655.95	640.10	648.05	648.80	647.67	27089	175.45	2123	13540	49.98
COUNCODOS	EQ	29-Aug-2023	4.10	4.05	4.30	4.05	4.25	4.25	4.18	199216	8.33	154	157652	79.14
CPSEETF	EQ	29-Aug-2023	48.00	48.98	48.98	47.91	48.25	48.17	48.15	864101	416.04	2444	676918	78.34
CRAFTSMAN	EQ	29-Aug-2023	4839.40	4884.95	4886.50	4821.50	4851.00	4844.20	4849.34	15821	767.21	3866	10323	65.25
CRAYONS	SM	29-Aug-2023	161.00	161.05	163.00	158.50	161.50	161.50	160.69	102000	163.90	45	70000	68.63
CREATIVE	EQ	29-Aug-2023	596.00	597.95	604.20	585.15	589.95	589.95	592.92	94893	562.64	4580	77712	81.89
CREATIVEYE	EQ	29-Aug-2023	3.40	3.40	3.40	3.40	3.40	3.40	3.40	3692	0.13	13	2967	80.36
CREDITACC	EQ	29-Aug-2023	1409.05	1416.50	1423.00	1388.45	1393.00	1393.10	1401.19	50968	714.16	5809	30144	59.14
CREDITACC	N3	29-Aug-2023	1003.15	1003.50	1009.90	1003.50	1005.00	1005.00	1003.50	3548	35.60	4	3548	100.00
CREDITACC	N5	29-Aug-2023	1026.00	1020.00	1025.00	1020.00	1025.00	1025.00	1021.95	654	6.68	26	575	87.92
CREST	EQ	29-Aug-2023	239.00	240.90	243.40	235.05	243.00	238.85	238.71	18591	44.38	1773	10585	56.94
CRISIL	EQ	29-Aug-2023	3883.90	3904.00	3904.00	3844.00	3880.00	3876.20	3865.58	11199	432.91	2894	4182	37.34
CROMPTON	EQ	29-Aug-2023	301.60	301.85	305.10	299.55	304.20	302.35	301.44	2126000	6408.59	30080	1145608	53.89
CROWN	BE	29-Aug-2023	50.40	52.70	52.70	47.90	49.90	49.75	49.39	8132	4.02	49	-	-
CSBBANK	EQ	29-Aug-2023	329.10	332.00	336.00	324.00	328.00	328.20	330.61	386173	1276.73	10628	108617	28.13
CSLFINANCE	EQ	29-Aug-2023	319.25	326.00	326.00	304.10	313.85	308.85	313.51	60864	190.82	3879	39957	65.65
CTE	BE	29-Aug-2023	55.55	55.55	56.95	55.05	55.95	55.80	55.59	8357	4.65	80	-	-
CUB	EQ	29-Aug-2023	124.65	124.90	125.45	124.50	124.80	124.85	124.98	1965729	2456.76	9042	1171162	59.58
CUBEXTUB	BE	29-Aug-2023	36.55	37.35	37.35	35.70	37.30	37.20	36.69	20342	7.46	92	-	-
CUMMINSIND	EQ	29-Aug-2023	1717.90	1725.05	1738.00	1715.20	1725.10	1730.05	1730.21	1144087	19795.10	56488	630474	55.11
CUPID	EQ	29-Aug-2023	343.20	341.80	350.80	337.15	346.00	347.10	344.54	266747	919.05	10197	110718	41.51
CYBERMEDIA	EQ	29-Aug-2023	16.95	17.20	17.30	16.90	16.90	16.95	17.10	48757	8.34	317	33245	68.19
CYBERTECH	BE	29-Aug-2023	123.85	126.20	126.20	122.00	124.50	124.25	124.16	14163	17.58	207	-	-
CYIENT	EQ	29-Aug-2023	1573.45	1588.65	1609.95	1571.30	1605.00	1603.15	1592.71	196352	3127.32	20087	84426	43.00
CYIENTDLM	EQ	29-Aug-2023	573.60	574.90	575.10	553.30	557.00	556.70	562.69	129667	729.63	9526	68611	52.91
DAAWAT	EQ	29-Aug-2023	170.50	171.30	171.40	165.10	166.00	166.35	166.74	1064992	1775.80	15256	552006	51.83
DABUR	EQ	29-Aug-2023	554.15	553.55	553.90	546.10	551.00	550.15	549.03	2642866	14510.05	53496	1801167	68.15
DALBHARAT	EQ	29-Aug-2023	2031.85	2045.00	2059.55	2030.45	2057.95	2055.15	2048.02	192646	3945.43	11355	78028	40.50
DALMIASUG	EQ	29-Aug-2023	365.40	365.40	368.95	365.00	366.95	365.95	366.27	29116	106.64	2744	14731	50.59
DAMODARIND	EQ	29-Aug-2023	47.90	48.00	48.85	46.40	48.20	47.80	47.64	18594	8.86	326	9791	52.66
DANGEE	EQ	29-Aug-2023	12.20	12.30	12.40	12.05	12.25	12.15	12.18	193313	23.55	350	169212	87.53
DATAMATICS	EQ	29-Aug-2023	539.90	539.90	575.50	539.90	559.00	559.35	561.90	351230	1973.56	16672	140191	39.91
DATAPATTNS	EQ	29-Aug-2023	2340.15	2361.65	2361.65	2290.00	2310.00	2318.60	2324.09	111989	2602.73	16392	43600	38.93
DBCORP	EQ	29-Aug-2023	225.70	227.55	233.95	226.35	232.30	232.35	230.95	178236	411.64	4847	79713	44.72
DBL	EQ	29-Aug-2023	305.55	308.50	311.45	304.20	307.50	307.85	307.99	727483	2240.56	11596	309427	42.53
DBOL	EQ	29-Aug-2023	154.60	154.65	157.50	154.50	154.65	154.80	156.15	129731	202.57	3007	68515	52.81
DBREALTY	EQ	29-Aug-2023	157.80	158.00	159.65	145.20	146.60	147.55	151.56	2322225	3519.58	16959	1365291	58.79
DBSTOCKBRO	EQ	29-Aug-2023	28.75	30.50	31.60	28.40	29.40	29.40	30.75	247456	76.10	1575	93480	37.78
DCAL	EQ	29-Aug-2023	156.45	157.00	162.45	156.10	159.40	159.75	159.90	790856	1264.59	10203	330559	41.80
DCBBANK	EQ	29-Aug-2023	115.75	115.90	117.60	115.05	116.95	116.85	116.68	701387	818.38	6661	312586	44.57
DCI	BE	29-Aug-2023	153.00	153.00	154.00	148.60	153.00	153.00	152.02	644	0.98	46	-	-
DCM	EQ	29-Aug-2023	75.65	75.75	76.40	74.40	75.65	75.55	75.41	33373	25.17	606	18391	55.11
DCMFINSERV	BE	29-Aug-2023	4.05	4.05	4.20	4.00	4.00	4.05	4.04	5035	0.20	44	-	-
DCMNVL	EQ	29-Aug-2023	173.00	174.55	182.85	172.80	179.00	177.95	177.78	166990	296.87	3951	98836	59.19
DCMSHRIRAM	EQ	29-Aug-2023	905.65	905.65	930.00	898.70	915.00	915.70	912.54	129306	1179.97	8959	66995	51.81
DCMSRIND	EQ	29-Aug-2023	132.10	138.00	139.45	134.80	135.65	136.25	136.57	646695	883.21	6959	396754	61.35
DCW	EQ	29-Aug-2023	55.55	55.80	57.45	55.10	56.30	56.35	56.40	10701137	6035.93	25567	4085513	38.18
DCXINDIA	EQ	29-Aug-2023	300.85	301.10	343.60	301.00	335.80	336.55	330.27	6381487	21076.15	99517	1403268	21.99
DECCANCE	EQ	29-Aug-2023	523.80	528.30	528.30	518.20	520.35	520.80	521.88	15525	81.02	1941	8238	53.06
DEEPAKFERT	EQ	29-Aug-2023	553.85	555.00	588.80	555.00	586.00	584.25	578.67	1358745	7862.71	37760	590806	43.48
DEEPAKNTR	EQ	29-Aug-2023	2038.55	2049.00	2184.40	2041.60	2176.50	2170.20	2132.10	2995207	63860.76	118356	1089103	36.36
DEEPENR	BE	29-Aug-2023	142.65	149.75	149.75	149.75	149.75	149.75	149.75	17886	26.78	93	-	-
DEEPINDS	EQ	29-Aug-2023	253.30	253.90	258.30	247.20	249.30	248.70	252.20	117447	296.20	5613	58467	49.78
DELHIVERY	EQ	29-Aug-2023	423.30	424.00	425.95	414.25	418.00	419.85	423.12	587519	2485.93	22158	263826	44.91
DELPHIFX	EQ	29-Aug-2023	379.75	380.00	386.35	376.65	376.75	378.90	381.46	923	3.52	200	295	31.96
DELTACORP	EQ	29-Aug-2023	177.70	177.50	184.00	177.50	180.75	180.40	181.68	4698702	8536.81	29991	1408149	29.97
DELTAMAGNT	EQ	29-Aug-2023	87.80	88.00	93.95	83.15	92.80	92.10	90.30	197843	178.65	3080	91459	46.23
DEN	EQ	29-Aug-2023	42.55	42.90	43.40	42.25	42.50	42.40	42.72	1303387	556.86	4686	558457	42.85
DENEERS	SM	29-Aug-2023	227.90	227.50	227.50	225.50	226.00	226.00	226.20	6000	13.57	5	4800	80.00
DENORA	EQ	29-Aug-2023	1675.55	1681.00	1699.00	1630.05	1644.85	1642.90	1654.92	10452	172.97	2507	5470	52.33
DENTALKART	SM	29-Aug-2023	461.15	458.00	515.00	458.00	514.45	511.35	473.34	201000	951.40	99	168000	83.58
DESTINY	SM	29-Aug-2023	19.65	20.60	20.60	20.60	20.60	20.60	20.60	12000	2.47	2	12000	100.00
DEVIT	BE	29-Aug-2023	128.20	128.00	129.40	127.25	127.80	128.55	128.20	15706	20.14	89	-	-
DEVYANI	EQ	29-Aug-2023	193.20	193.20	194.80	190.15	190.95	191.20	192.34	449145	863.88	8269	206683	46.02
DGCONTENT	EQ	29-Aug-2023	20.55	20.70	21.55	19.80	21.55	21.55	21.02	71174	14.96	231	64753	90.98
DHAMPURSUG	EQ	29-Aug-2023	254.30	256.35	258.90	255.05	255.35	255.55	256.44	148979	382.04	4012	62172	41.73
DHANBANK	EQ	29-Aug-2023	23.70	24.00	24.00	23.15	23.45	23.35	23.53	1902524	447.63	3677	921087	48.41
DHANI	BE	29-Aug-2023	43.50	45.65	45.65	44.55	45.65	45.65	45.56	1393944	635.01	4643	-	-
DHANILOANS	N6	29-Aug-2023	986.00	995.01	995.01	995.01	995.01	995.01	995.01	5	0.05	1	5	100.00
DHANILOANS	NG	29-Aug-2023	1002.00	1003.01	1003.01	1002.00	1003.00	1003.00	1002.78	695	6.97	9	695	100.00
DHANILOANS	NU	29-Aug-2023	997.45	998.55	998.55	998.00	998.55	998.55	998.44	5	0.05	3	4	80.00
DHANILOANS	NX	29-Aug-2023	999.00	960.45	1000.00	960.45	1000.00	1000.00	993.41	60	0.60	4	50	83.33
DHANUKA	EQ	29-Aug-2023	779.70	783.60	796.45	776.90	788.00	785.00	785.86	31341	246.30	4864	14351	45.79
DHARMAJ	EQ	29-Aug-2023	212.00	212.45	216.00	211.30	214.65	214.30	213.79	139572	298.39	5865	78364	56.15
DHRUV	EQ	29-Aug-2023	54.55	55.50	57.50	54.10	55.60	55.25	55.29	44565	24.64	340	31291	70.21
DHUNINV	EQ	29-Aug-2023	701.00	703.35	707.95	701.00	702.00	702.00	703.21	1163	8.18	89	878	75.49
DIAMONDYD	EQ	29-Aug-2023	903.70	908.90	959.00	904.10	935.00	937.50	938.30	34484	323.56	5034	18158	52.66
DICIND	EQ	29-Aug-2023	457.05	457.20	468.00	453.00	464.90	462.45	460.31	6407	29.49	555	4627	72.22
DIGISPICE	BE	29-Aug-2023	38.80	36.90	40.70	36.90	40.65	39.25	38.39	553923	212.64	1373	-	-
DIGJAMLMTD	BE	29-Aug-2023	81.40	79.90	83.20	79.50	81.50	81.65	81.67	3401	2.78	38	-	-
DIL	EQ	29-Aug-2023	10.75	10.75	11.25	10.60	10.75	10.80	10.92	6539031	713.93	2652	2825491	43.21
DISHTV	EQ	29-Aug-2023	19.10	19.20	19.60	18.80	19.05	19.00	19.24	17739200	3413.55	7970	6168135	34.77
DIVGIITTS	EQ	29-Aug-2023	884.80	884.00	909.40	881.35	907.00	903.30	892.87	28266	252.38	3813	13870	49.07
DIVISLAB	EQ	29-Aug-2023	3633.25	3625.05	3673.80	3625.05	3654.75	3657.10	3662.12	239552	8772.69	22660	80717	33.69
DIVOPPBEES	EQ	29-Aug-2023	55.37	57.05	57.05	54.36	55.35	55.51	55.55	8006	4.45	338	4556	56.91
DIXON	EQ	29-Aug-2023	4946.90	4963.15	4971.60	4891.05	4910.00	4917.05	4926.90	276227	13609.42	27467	61441	22.24
DJML	EQ	29-Aug-2023	156.05	155.05	156.55	150.35	156.25	156.20	154.32	1815	2.80	169	1043	57.47
DKEGL	SM	29-Aug-2023	83.10	84.10	84.10	83.10	83.10	83.60	83.60	6000	5.02	2	3000	50.00
DLF	EQ	29-Aug-2023	482.40	484.00	497.80	483.00	494.50	494.00	493.53	5917819	29206.18	116464	2174353	36.74
DLINKINDIA	EQ	29-Aug-2023	337.25	338.95	343.65	329.80	336.00	334.55	335.84	270895	909.77	8578	116745	43.10
DMART	EQ	29-Aug-2023	3592.90	3632.00	3675.00	3615.00	3666.00	3664.35	3641.54	615528	22414.73	36993	354636	57.61
DMCC	EQ	29-Aug-2023	317.80	319.80	337.00	318.75	326.00	324.95	328.82	140582	462.26	7412	68208	48.52
DNAMEDIA	EQ	29-Aug-2023	2.95	3.05	3.05	2.95	3.00	2.95	3.00	32448	0.97	99	25800	79.51
DODLA	EQ	29-Aug-2023	781.75	785.00	785.75	733.05	740.00	739.15	752.55	151287	1138.52	15226	62206	41.12
DOLATALGO	EQ	29-Aug-2023	44.30	44.30	44.80	44.30	44.80	44.55	44.57	104790	46.71	926	69919	66.72
DOLLAR	EQ	29-Aug-2023	417.60	418.00	422.95	416.05	420.75	422.15	419.84	91123	382.57	3278	62859	68.98
DOLLEX	SM	29-Aug-2023	47.45	47.00	47.50	45.45	47.40	47.40	46.86	36000	16.87	9	16000	44.44
DOLPHIN	BE	29-Aug-2023	146.00	153.30	153.30	153.30	153.30	153.30	153.30	33	0.05	7	-	-
DONEAR	EQ	29-Aug-2023	93.55	94.00	95.70	93.60	94.80	94.15	94.46	68157	64.38	1297	33437	49.06
DPABHUSHAN	EQ	29-Aug-2023	426.75	428.85	437.45	422.05	434.00	433.50	431.75	19473	84.07	620	13246	68.02
DPSCLTD	EQ	29-Aug-2023	13.90	14.10	14.15	13.85	14.15	14.10	14.02	161362	22.63	647	91165	56.50
DPWIRES	EQ	29-Aug-2023	651.70	656.70	703.00	653.00	677.00	676.65	680.84	103269	703.10	7373	49311	47.75
DRCSYSTEMS	EQ	29-Aug-2023	38.90	38.60	40.50	38.15	40.45	40.20	39.75	78515	31.21	154	73139	93.15
DREAMFOLKS	EQ	29-Aug-2023	504.45	508.00	514.00	497.70	502.50	499.05	505.32	425436	2149.80	16122	256100	60.20
DREDGECORP	EQ	29-Aug-2023	521.35	524.90	527.85	508.10	518.20	515.00	516.88	180808	934.55	5751	75466	41.74
DRONE	SM	29-Aug-2023	129.60	130.50	133.00	127.55	130.30	130.85	130.19	234000	304.66	117	122000	52.14
DRREDDY	EQ	29-Aug-2023	5775.90	5770.00	5786.50	5715.00	5725.40	5723.80	5742.08	651617	37416.36	76427	428550	65.77
DSPBANKETF	EQ	29-Aug-2023	44.89	45.79	45.79	44.78	44.79	44.80	44.90	2506	1.13	39	2382	95.05
DSPGOLDETF	EQ	29-Aug-2023	58.60	60.15	60.15	58.50	58.60	58.75	58.63	766	0.45	30	455	59.40
DSPITETF	EQ	29-Aug-2023	30.87	30.88	31.01	30.86	30.94	30.94	30.97	4359	1.35	25	4131	94.77
DSPN50ETF	EQ	29-Aug-2023	197.24	196.80	197.59	196.71	197.59	197.57	196.99	1020	2.01	58	740	72.55
DSPNEWETF	EQ	29-Aug-2023	234.77	232.99	235.88	232.51	235.88	234.04	233.28	1726	4.03	46	1492	86.44
DSPPSBKETF	EQ	29-Aug-2023	45.67	45.60	47.00	45.31	47.00	46.18	45.66	311	0.14	38	296	95.18
DSPPVBKETF	EQ	29-Aug-2023	23.22	23.80	23.95	23.14	23.95	23.25	23.20	2401	0.56	20	114	4.75
DSPQ50ETF	EQ	29-Aug-2023	188.09	188.98	189.69	188.47	188.94	188.89	188.74	2139	4.04	44	1844	86.21
DSPSENXETF	EQ	29-Aug-2023	65.10	65.25	65.35	64.87	65.25	64.90	64.93	650	0.42	21	600	92.31
DSPSILVETF	EQ	29-Aug-2023	72.61	72.00	73.00	72.00	72.75	72.77	72.85	2397	1.75	34	1832	76.43
DSSL	EQ	29-Aug-2023	714.85	750.55	750.55	706.10	715.00	719.00	743.43	201636	1499.01	5317	61635	30.57
DTIL	EQ	29-Aug-2023	209.10	209.10	213.00	206.95	213.00	211.50	209.71	8540	17.91	395	5106	59.79
DUCOL	SM	29-Aug-2023	178.55	175.30	177.00	175.30	177.00	177.00	176.50	9600	16.94	5	6400	66.67
DUCON	BE	29-Aug-2023	5.70	5.65	5.65	5.60	5.60	5.60	5.60	120037	6.73	183	-	-
DUGLOBAL	SM	29-Aug-2023	56.05	58.85	58.85	58.00	58.00	58.00	58.34	12500	7.29	5	12500	100.00
DVL	EQ	29-Aug-2023	261.05	265.00	265.10	256.70	260.20	258.65	260.65	35141	91.59	1715	18347	52.21
DWARKESH	EQ	29-Aug-2023	89.75	90.35	90.50	89.65	89.75	89.85	89.98	862901	776.46	4459	565543	65.54
DYCL	BE	29-Aug-2023	453.40	458.75	476.00	445.00	476.00	475.45	469.58	34229	160.73	1650	-	-
DYNAMATECH	EQ	29-Aug-2023	3911.30	3911.30	3946.10	3890.00	3900.20	3900.40	3908.29	4988	194.95	1421	1892	37.93
DYNAMIC	SM	29-Aug-2023	80.75	84.20	84.75	82.00	84.40	84.70	84.63	216000	182.80	91	172000	79.63
DYNPRO	EQ	29-Aug-2023	406.45	406.40	406.40	388.55	398.10	398.10	395.29	52803	208.72	4267	30207	57.21
E2E	BE	29-Aug-2023	362.95	370.20	370.20	370.20	370.20	370.20	370.20	9695	35.89	122	-	-
EASEMYTRIP	EQ	29-Aug-2023	40.10	40.20	40.40	40.00	40.30	40.30	40.25	10873640	4376.39	11139	5029892	46.26
EASTSILK	BE	29-Aug-2023	1.85	1.85	1.90	1.80	1.85	1.85	1.84	29214	0.54	39	-	-
EBBETF0425	EQ	29-Aug-2023	1148.81	1156.00	1156.00	1148.00	1149.00	1149.00	1148.94	13612	156.39	97	10119	74.34
EBBETF0430	EQ	29-Aug-2023	1289.57	1328.25	1328.25	1286.16	1290.00	1289.99	1289.92	10798	139.29	436	10471	96.97
EBBETF0431	EQ	29-Aug-2023	1151.03	1152.07	1153.15	1151.80	1152.00	1152.16	1152.14	6039	69.58	129	6005	99.44
EBBETF0433	EQ	29-Aug-2023	1054.78	1052.07	1085.05	1052.07	1053.01	1058.13	1064.57	31150	331.61	364	25479	81.79
ECLERX	EQ	29-Aug-2023	1618.20	1618.25	1635.35	1606.10	1629.00	1631.45	1617.06	72786	1176.99	6212	59553	81.82
ECLFINANCE	NJ	29-Aug-2023	981.10	986.99	986.99	980.99	980.99	980.99	985.99	151	1.49	4	151	100.00
ECLFINANCE	NK	29-Aug-2023	960.00	961.00	970.00	920.00	970.00	970.00	951.70	800	7.61	22	500	62.50
ECLFINANCE	NP	29-Aug-2023	1056.00	1056.00	1059.00	1056.00	1059.00	1059.00	1056.06	51	0.54	3	51	100.00
ECLFINANCE	NQ	29-Aug-2023	1559.75	1558.20	1562.20	1558.20	1562.20	1562.20	1559.34	175	2.73	2	175	100.00
ECLFINANCE	NR	29-Aug-2023	997.24	1002.00	1002.00	998.15	1002.00	999.01	1000.76	174	1.74	15	150	86.21
ECLFINANCE	NS	29-Aug-2023	1031.30	1027.00	1037.00	1027.00	1028.00	1028.84	1028.91	325	3.34	15	315	96.92
EDELWEISS	EQ	29-Aug-2023	55.50	56.90	57.50	53.75	54.95	54.35	55.76	11890239	6630.44	43200	3645210	30.66
EICHERMOT	EQ	29-Aug-2023	3348.35	3360.00	3370.00	3348.45	3355.00	3355.35	3359.15	271577	9122.67	22211	169524	62.42
EIDPARRY	EQ	29-Aug-2023	475.65	477.25	479.80	473.20	474.85	473.80	475.73	202148	961.68	9374	127229	62.94
EIFFL	EQ	29-Aug-2023	142.30	143.05	144.45	139.50	141.85	141.40	142.94	29938	42.79	307	22397	74.81
EIHAHOTELS	EQ	29-Aug-2023	466.65	467.05	469.40	463.05	464.25	463.95	466.27	10895	50.80	1090	5445	49.98
EIHOTEL	EQ	29-Aug-2023	232.45	234.70	234.90	230.30	232.00	232.50	232.41	636477	1479.23	9521	328045	51.54
EIMCOELECO	BE	29-Aug-2023	754.95	770.00	792.65	760.20	792.65	792.40	788.31	14612	115.19	309	-	-
EKC	EQ	29-Aug-2023	111.05	111.90	115.10	111.50	113.50	112.95	113.02	459428	519.26	4384	203646	44.33
ELDEHSG	EQ	29-Aug-2023	732.25	734.75	749.00	711.55	735.00	740.90	740.92	5617	41.62	1130	2667	47.48
ELECON	EQ	29-Aug-2023	846.85	847.95	855.00	835.55	845.20	848.30	849.20	175740	1492.39	8847	105093	59.80
ELECTCAST	EQ	29-Aug-2023	68.55	69.40	69.80	66.80	68.85	68.55	68.48	5230055	3581.41	15672	1762118	33.69
ELECTHERM	BE	29-Aug-2023	127.55	130.10	130.10	130.10	130.10	130.10	130.10	8322	10.83	77	-	-
ELGIEQUIP	EQ	29-Aug-2023	463.95	466.05	471.50	464.35	470.50	469.95	468.05	169490	793.29	8505	99055	58.44
ELGIRUBCO	EQ	29-Aug-2023	51.95	51.55	52.85	51.55	52.10	52.10	52.26	48563	25.38	469	34643	71.34
ELIN	EQ	29-Aug-2023	163.30	165.00	167.10	163.60	164.10	164.30	165.06	290354	479.27	8156	150019	51.67
EMAMILTD	EQ	29-Aug-2023	514.45	514.45	539.55	512.50	514.25	518.90	524.30	582013	3051.52	22933	145867	25.06
EMAMIPAP	EQ	29-Aug-2023	130.80	131.75	132.90	129.80	130.30	130.10	131.09	31590	41.41	1704	11011	34.86
EMAMIREAL	EQ	29-Aug-2023	86.15	86.10	86.50	81.50	82.65	82.45	84.65	141157	119.49	1990	93543	66.27
EMBASSY	RR	29-Aug-2023	301.96	303.00	305.50	301.20	305.49	304.25	302.86	371717	1125.79	8432	313150	84.24
EMIL	EQ	29-Aug-2023	148.70	148.00	155.00	140.00	152.00	152.40	149.74	1649691	2470.28	18415	835622	50.65
EMKAY	EQ	29-Aug-2023	83.55	84.05	85.80	84.05	84.60	84.50	84.84	29171	24.75	379	21349	73.19
EMKAYTOOLS	SM	29-Aug-2023	484.70	473.00	473.00	460.50	460.50	460.50	462.77	5400	24.99	8	5400	100.00
EMMBI	EQ	29-Aug-2023	86.80	88.00	88.00	86.60	86.65	86.70	87.05	14113	12.29	215	10751	76.18
EMUDHRA	EQ	29-Aug-2023	503.10	505.05	509.75	486.75	490.10	490.85	494.44	144718	715.54	12841	67101	46.37
ENDURANCE	EQ	29-Aug-2023	1619.70	1622.00	1634.95	1613.10	1622.00	1624.90	1627.21	20660	336.18	6534	10058	48.68
ENERGYDEV	EQ	29-Aug-2023	16.10	16.20	17.60	16.00	17.55	17.40	16.99	556800	94.63	1843	278417	50.00
ENGINERSIN	EQ	29-Aug-2023	157.25	157.95	160.00	154.70	156.70	156.20	156.72	2887917	4525.82	21817	1108098	38.37
ENIL	EQ	29-Aug-2023	145.90	147.30	152.00	146.45	150.35	150.60	148.86	22863	34.03	781	12932	56.56
EPL	EQ	29-Aug-2023	199.90	200.00	204.00	195.90	197.50	197.50	199.59	795235	1587.21	13343	496042	62.38
EQUITASBNK	EQ	29-Aug-2023	82.90	83.00	87.25	83.00	86.80	86.85	86.16	9477076	8165.15	38522	4442604	46.88
ERIS	EQ	29-Aug-2023	800.65	806.65	830.00	795.45	803.00	806.35	803.23	31597	253.80	3433	16929	53.58
EROSMEDIA	EQ	29-Aug-2023	18.00	18.10	18.25	17.85	18.00	18.00	18.08	432867	78.27	5430	279456	64.56
ESABINDIA	EQ	29-Aug-2023	5687.90	5716.35	5778.60	5550.00	5575.00	5591.15	5648.94	5908	333.74	1832	3154	53.39
ESCORTS	EQ	29-Aug-2023	3032.30	3032.05	3056.00	3007.50	3040.85	3045.40	3027.33	248348	7518.32	13201	53709	21.63
ESFL	SM	29-Aug-2023	144.25	145.00	147.00	143.60	145.95	145.90	145.39	64800	94.21	50	57600	88.89
ESSARSHPNG	BE	29-Aug-2023	15.10	14.80	14.80	14.80	14.80	14.80	14.80	326904	48.38	251	-	-
ESSENTIA	BE	29-Aug-2023	5.50	5.60	5.60	5.60	5.60	5.60	5.60	789472	44.21	167	-	-
ESTER	EQ	29-Aug-2023	93.15	94.15	95.30	92.10	93.40	93.00	93.67	104898	98.25	1806	59065	56.31
ETHOSLTD	EQ	29-Aug-2023	1604.80	1609.90	1615.85	1576.05	1608.00	1594.85	1594.20	29292	466.97	6279	11898	40.62
EUROBOND	SM	29-Aug-2023	152.75	152.00	154.95	152.00	153.00	152.40	153.65	13000	19.97	12	13000	100.00
EUROTEXIND	BE	29-Aug-2023	10.75	10.80	11.00	10.80	10.90	10.90	10.88	63	0.01	4	-	-
EVEREADY	EQ	29-Aug-2023	431.25	434.00	441.90	425.00	426.00	426.95	431.49	416705	1798.02	12089	130847	31.40
EVERESTIND	EQ	29-Aug-2023	1161.30	1155.00	1218.30	1154.80	1208.00	1210.60	1193.25	70107	836.55	6659	26480	37.77
EXCEL	BE	29-Aug-2023	0.40	0.35	0.40	0.35	0.40	0.35	0.36	8408001	30.43	1448	-	-
EXCELINDUS	EQ	29-Aug-2023	905.05	909.60	933.95	905.00	929.65	926.50	925.03	13541	125.26	2124	7255	53.58
EXIDEIND	EQ	29-Aug-2023	261.10	261.95	262.50	259.45	260.60	260.40	260.96	1764061	4603.42	23177	603614	34.22
EXPLEOSOL	EQ	29-Aug-2023	1405.55	1419.00	1428.00	1371.05	1381.80	1376.75	1391.16	54076	752.28	6679	27148	50.20
EXXARO	EQ	29-Aug-2023	128.20	129.00	130.00	128.00	128.00	128.75	128.88	63149	81.39	1395	33478	53.01
FACT	EQ	29-Aug-2023	460.15	462.40	470.15	452.30	461.65	463.00	463.43	817421	3788.20	20577	109036	13.34
FAIRCHEMOR	EQ	29-Aug-2023	1072.45	1084.40	1139.95	1074.75	1137.00	1135.25	1117.15	35157	392.76	7656	16644	47.34
FAZE3Q	EQ	29-Aug-2023	377.80	379.55	389.95	377.15	386.30	385.40	383.85	16903	64.88	2052	6663	39.42
FCL	EQ	29-Aug-2023	281.15	282.00	307.10	282.00	304.50	304.55	297.85	1571140	4679.61	37739	483191	30.75
FCONSUMER	BE	29-Aug-2023	0.60	0.65	0.65	0.65	0.65	0.65	0.65	954639	6.21	400	-	-
FCSSOFT	EQ	29-Aug-2023	2.30	2.35	2.45	2.30	2.35	2.35	2.36	8200877	193.69	2993	3636788	44.35
FDC	EQ	29-Aug-2023	380.35	381.90	381.90	374.15	379.80	377.50	376.20	202998	763.68	7557	136941	67.46
FEDERALBNK	EQ	29-Aug-2023	143.90	144.80	146.45	144.00	144.60	144.45	145.30	17276351	25103.12	70815	7412466	42.91
FELIX	SM	29-Aug-2023	105.60	114.50	116.15	114.50	116.15	116.15	115.85	21000	24.33	21	16000	76.19
FIBERWEB	EQ	29-Aug-2023	32.55	32.95	33.80	32.35	33.05	33.00	33.11	134414	44.51	930	97662	72.66
FIDEL	SM	29-Aug-2023	91.00	94.00	101.00	93.35	98.10	96.70	96.73	81000	78.35	27	51000	62.96
FIEMIND	EQ	29-Aug-2023	1832.70	1845.00	2058.00	1835.30	1933.00	1964.75	1953.78	139719	2729.81	9990	59838	42.83
FILATEX	EQ	29-Aug-2023	47.10	47.50	50.45	47.45	50.00	50.05	49.36	4061663	2004.66	12115	1890250	46.54
FINCABLES	EQ	29-Aug-2023	1062.40	1075.00	1076.95	1060.55	1067.65	1067.15	1067.06	146163	1559.64	11255	52538	35.94
FINEORG	EQ	29-Aug-2023	4713.75	4775.00	4828.00	4742.55	4815.00	4811.95	4785.18	67869	3247.65	12710	27307	40.23
FINOPB	EQ	29-Aug-2023	370.00	373.70	373.85	361.05	368.15	367.15	366.86	88580	324.96	5756	41956	47.37
FINPIPE	EQ	29-Aug-2023	220.10	221.90	241.20	221.85	236.00	235.95	236.86	10796894	25573.52	117666	2537358	23.50
FIVESTAR	EQ	29-Aug-2023	757.30	755.00	762.00	743.00	762.00	754.15	749.48	196962	1476.19	15194	125349	63.64
FLEXITUFF	BE	29-Aug-2023	36.70	36.20	37.95	34.90	36.90	36.55	35.35	46810	16.55	169	-	-
FLUOROCHEM	EQ	29-Aug-2023	2903.90	2935.00	3064.80	2912.15	3025.00	3021.55	3016.70	297869	8985.81	29623	116565	39.13
FMGOETZE	EQ	29-Aug-2023	363.15	364.00	368.65	363.95	367.00	366.70	365.83	74264	271.68	4079	41600	56.02
FMNL	EQ	29-Aug-2023	5.95	6.05	6.05	5.85	6.05	6.00	5.97	110432	6.60	276	73106	66.20
FOCE	SM	29-Aug-2023	770.00	744.00	744.00	744.00	744.00	744.00	744.00	200	1.49	1	200	100.00
FOCUS	EQ	29-Aug-2023	788.50	789.85	789.85	765.60	769.75	771.60	778.17	30892	240.39	2397	19924	64.50
FOODSIN	EQ	29-Aug-2023	178.35	179.70	184.15	175.55	183.15	182.65	181.33	304176	551.55	6651	184957	60.81
FORCEMOT	EQ	29-Aug-2023	3415.75	3448.80	3448.80	3351.25	3374.00	3370.60	3386.97	27513	931.86	4300	16726	60.79
FORTIS	EQ	29-Aug-2023	332.10	333.80	335.70	330.50	334.20	334.50	332.43	2116853	7036.97	15599	1809684	85.49
FOSECOIND	EQ	29-Aug-2023	3684.55	3750.00	3799.00	3687.40	3720.00	3715.15	3747.91	9816	367.90	3195	3031	30.88
FROG	SM	29-Aug-2023	256.50	254.00	261.80	254.00	260.00	259.35	258.51	15200	39.29	32	10800	71.05
FSC	BZ	29-Aug-2023	9.60	9.85	9.85	9.45	9.75	9.60	9.56	9692	0.93	53	-	-
FSL	EQ	29-Aug-2023	163.85	164.75	165.95	160.60	161.30	161.30	162.59	1978353	3216.53	22085	735214	37.16
FUSION	EQ	29-Aug-2023	637.70	641.00	653.60	635.00	637.00	637.85	643.08	486332	3127.49	17511	366379	75.34
GABRIEL	EQ	29-Aug-2023	323.65	326.00	328.30	315.55	323.20	321.30	320.43	1716976	5501.68	22468	597747	34.81
GAEL	EQ	29-Aug-2023	258.00	257.35	270.80	256.40	266.50	267.15	265.66	1437461	3818.82	26096	462848	32.20
GAIL	EQ	29-Aug-2023	117.35	117.55	117.90	116.65	116.95	117.20	117.34	8257230	9689.19	30347	4901849	59.36
GALAXYSURF	EQ	29-Aug-2023	2662.95	2676.30	2688.95	2648.00	2656.20	2662.05	2664.92	30657	816.99	6264	17866	58.28
GALLANTT	EQ	29-Aug-2023	86.95	87.70	88.00	85.60	88.00	86.85	86.67	168317	145.88	1790	55293	32.85
GANDHITUBE	EQ	29-Aug-2023	705.45	713.90	726.55	709.00	709.30	710.10	715.56	33338	238.55	2612	16659	49.97
GANECOS	EQ	29-Aug-2023	1021.55	1028.95	1060.00	1018.15	1047.80	1046.85	1033.99	31663	327.39	4610	17527	55.35
GANESHBE	EQ	29-Aug-2023	172.75	176.20	184.40	173.30	177.30	176.90	179.19	3056385	5476.89	26297	1201672	39.32
GANESHHOUC	EQ	29-Aug-2023	452.95	457.35	462.80	448.00	451.00	450.00	456.88	67151	306.80	5558	27387	40.78
GANGAFORGE	BE	29-Aug-2023	7.55	7.40	7.40	7.40	7.40	7.40	7.40	35889	2.66	62	-	-
GANGESSECU	EQ	29-Aug-2023	115.85	116.45	118.00	111.80	115.00	115.45	115.14	9985	11.50	304	6400	64.10
GARFIBRES	EQ	29-Aug-2023	3191.45	3190.00	3265.80	3176.90	3231.30	3224.50	3202.25	7638	244.59	2210	4241	55.53
GATECHDVR	BE	29-Aug-2023	10.15	10.20	10.35	10.15	10.35	10.35	10.22	132902	13.59	54	-	-
GATEWAY	EQ	29-Aug-2023	87.80	87.80	89.80	85.95	86.50	86.25	88.15	1042045	918.55	7483	634254	60.87
GATI	EQ	29-Aug-2023	146.80	147.95	150.20	146.55	146.80	146.80	147.95	342589	506.86	4268	139951	40.85
GAYAHWS	BE	29-Aug-2023	0.75	0.75	0.75	0.70	0.75	0.75	0.73	40609	0.30	57	-	-
GEECEE	EQ	29-Aug-2023	184.10	186.40	186.45	181.00	182.05	182.20	183.92	22796	41.93	1150	9812	43.04
GEEKAYWIRE	BE	29-Aug-2023	256.70	269.50	269.50	269.50	269.50	269.50	269.50	14875	40.09	86	-	-
GENCON	BE	29-Aug-2023	51.60	50.60	50.60	50.60	50.60	50.60	50.60	7986	4.04	19	-	-
GENESYS	EQ	29-Aug-2023	321.80	324.95	326.95	310.95	319.45	318.65	318.89	62612	199.66	3906	31186	49.81
GENSOL	EQ	29-Aug-2023	1677.90	1681.15	1761.75	1667.05	1761.75	1761.05	1748.70	130519	2282.39	5636	54787	41.98
GENUSPAPER	EQ	29-Aug-2023	18.95	18.95	20.35	18.95	19.35	19.30	19.61	2535689	497.16	3912	1281492	50.54
GENUSPOWER	EQ	29-Aug-2023	263.80	273.00	276.95	254.65	258.95	259.30	269.45	3622573	9760.87	33720	1793045	49.50
GEOJITFSL	EQ	29-Aug-2023	54.45	55.00	55.95	53.65	54.65	54.40	54.70	854443	467.36	4347	448031	52.44
GEPIL	EQ	29-Aug-2023	163.95	164.70	165.95	162.90	165.20	165.05	164.60	225713	371.52	4100	112601	49.89
GESHIP	EQ	29-Aug-2023	761.80	765.00	766.90	748.00	751.10	752.15	755.32	269370	2034.61	14523	173276	64.33
GET&D	EQ	29-Aug-2023	346.50	349.00	362.00	329.20	329.20	329.20	345.68	328056	1134.01	10063	223948	68.27
GFLLIMITED	EQ	29-Aug-2023	88.10	88.60	88.95	84.00	84.45	84.60	86.16	319856	275.59	3903	204613	63.97
GHCL	EQ	29-Aug-2023	539.70	545.10	608.00	545.00	598.20	596.50	585.83	4078494	23892.99	85969	1194179	29.28
GHCLTEXTIL	EQ	29-Aug-2023	80.00	80.50	81.55	78.15	78.90	78.90	80.03	510913	408.90	5775	296950	58.12
GICHSGFIN	EQ	29-Aug-2023	178.20	178.20	179.50	177.00	178.00	178.25	178.48	195448	348.83	2817	104584	53.51
GICL	SM	29-Aug-2023	42.60	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
GICRE	EQ	29-Aug-2023	218.20	218.90	222.40	218.60	219.60	219.65	220.21	621269	1368.09	11000	279203	44.94
GILLANDERS	EQ	29-Aug-2023	70.15	70.05	73.85	70.00	73.00	73.05	73.13	116744	85.38	814	83335	71.38
GILLETTE	EQ	29-Aug-2023	5527.85	5550.00	5725.00	5500.10	5589.90	5523.05	5622.97	79284	4458.12	15464	22635	28.55
GILT5YBEES	EQ	29-Aug-2023	52.85	52.82	52.86	52.80	52.80	52.84	52.84	338064	178.63	345	187654	55.51
GINNIFILA	BE	29-Aug-2023	26.45	26.30	27.40	26.10	27.25	27.30	26.99	54128	14.61	165	-	-
GIPCL	EQ	29-Aug-2023	121.25	122.05	123.75	120.55	121.30	121.25	122.12	705564	861.62	4976	336560	47.70
GISOLUTION	BE	29-Aug-2023	11.85	11.85	12.00	11.60	11.90	11.85	11.74	1014558	119.12	1411	-	-
GKWLIMITED	BE	29-Aug-2023	1136.70	1130.00	1130.00	1114.20	1125.00	1125.00	1124.06	178	2.00	11	-	-
GLAND	EQ	29-Aug-2023	1570.75	1579.95	1618.00	1567.10	1575.00	1574.15	1596.77	379168	6054.45	28325	162271	42.80
GLAXO	EQ	29-Aug-2023	1412.75	1419.85	1431.70	1411.00	1411.00	1413.50	1420.27	27644	392.62	2885	16487	59.64
GLENMARK	EQ	29-Aug-2023	767.15	769.80	777.00	751.40	757.00	756.55	762.65	878253	6697.96	24718	238440	27.15
GLFL	EQ	29-Aug-2023	3.60	3.75	3.75	3.75	3.75	3.75	3.75	12283	0.46	10	12283	100.00
GLOBAL	BE	29-Aug-2023	173.95	173.95	182.60	173.95	182.60	182.60	181.69	35163	63.89	367	-	-
GLOBALPET	SM	29-Aug-2023	89.40	88.50	88.50	84.10	85.50	85.50	86.26	108000	93.16	36	84000	77.78
GLOBALVECT	BE	29-Aug-2023	76.95	76.30	78.25	76.30	76.70	76.80	77.01	18134	13.97	80	-	-
GLOBE	BE	29-Aug-2023	2.85	2.85	2.90	2.70	2.85	2.80	2.78	491014	13.67	444	-	-
GLOBUSSPR	EQ	29-Aug-2023	889.35	898.35	909.15	896.10	903.60	901.75	902.69	133477	1204.89	8916	60293	45.17
GLS	EQ	29-Aug-2023	616.80	616.80	623.00	612.60	617.70	618.05	617.29	90029	555.74	8193	40008	44.44
GMBREW	EQ	29-Aug-2023	594.45	596.00	599.00	592.50	598.50	598.05	595.88	23322	138.97	1957	12875	55.21
GMDCLTD	EQ	29-Aug-2023	253.00	252.00	258.35	245.25	246.00	246.95	251.10	10170284	25537.90	77640	2168214	21.32
GMMPFAUDLR	EQ	29-Aug-2023	1548.40	1549.00	1556.15	1533.00	1544.00	1544.50	1545.26	318508	4921.78	14722	255594	80.25
GMRINFRA	EQ	29-Aug-2023	60.75	60.80	63.00	60.60	61.25	61.05	61.69	28318471	17470.63	37382	10827669	38.24
GMRP&UI	EQ	29-Aug-2023	24.70	25.25	25.60	24.80	25.00	24.95	25.29	2443356	618.04	4359	1709876	69.98
GNA	EQ	29-Aug-2023	1020.85	1019.80	1023.95	993.30	999.95	995.75	1001.13	98927	990.39	8585	59975	60.63
GNFC	EQ	29-Aug-2023	589.95	594.00	609.40	589.25	604.20	603.15	601.79	2330095	14022.22	38093	935419	40.15
GOACARBON	EQ	29-Aug-2023	525.45	529.00	538.05	526.35	530.60	533.20	533.17	83076	442.94	14302	22563	27.16
GOCLCORP	EQ	29-Aug-2023	424.25	428.95	432.80	421.90	424.00	425.20	426.79	68013	290.27	10589	19080	28.05
GOCOLORS	EQ	29-Aug-2023	1270.45	1274.95	1282.35	1265.20	1278.15	1276.20	1273.78	13136	167.32	3272	5807	44.21
GODFRYPHLP	EQ	29-Aug-2023	2134.25	2134.25	2171.95	2118.80	2165.10	2166.15	2148.02	59340	1274.63	8727	24763	41.73
GODHA	BE	29-Aug-2023	1.05	1.10	1.10	1.05	1.10	1.10	1.10	40888096	449.61	11036	-	-
GODREJAGRO	EQ	29-Aug-2023	473.75	476.00	482.80	473.75	480.80	481.00	479.50	95254	456.75	4984	47835	50.22
GODREJCP	EQ	29-Aug-2023	1028.10	1033.00	1033.00	1006.65	1014.25	1013.35	1014.68	635507	6448.36	41830	364019	57.28
GODREJIND	EQ	29-Aug-2023	527.05	529.95	534.65	520.05	523.95	523.70	525.48	136140	715.38	7861	72557	53.30
GODREJPROP	EQ	29-Aug-2023	1631.50	1635.50	1647.65	1632.15	1641.25	1644.50	1640.47	617075	10122.90	28692	306551	49.68
GOENKA	BZ	29-Aug-2023	0.80	0.85	0.85	0.80	0.80	0.80	0.84	44513	0.37	38	-	-
GOKEX	EQ	29-Aug-2023	612.80	657.15	735.35	645.95	735.35	735.35	705.86	3739148	26393.11	81926	900660	24.09
GOKUL	EQ	29-Aug-2023	30.15	30.40	30.50	29.85	30.30	30.10	30.12	99481	29.96	764	61073	61.39
GOKULAGRO	EQ	29-Aug-2023	109.15	110.00	110.70	109.20	110.15	109.65	109.89	74671	82.05	1852	42061	56.33
GOLDBEES	EQ	29-Aug-2023	49.80	51.30	51.30	49.94	50.03	49.98	50.05	2026617	1014.35	12423	1497996	73.92
GOLDENTOBC	BZ	29-Aug-2023	51.90	51.75	52.40	49.30	50.60	50.55	50.34	5734	2.89	90	-	-
GOLDIAM	EQ	29-Aug-2023	124.70	125.25	126.75	125.20	126.00	126.05	126.21	154318	194.76	1930	95177	61.68
GOLDSHARE	EQ	29-Aug-2023	50.10	50.20	50.35	50.10	50.25	50.20	50.17	100222	50.29	272	95638	95.43
GOLDSTAR	SM	29-Aug-2023	5.15	5.40	5.40	5.40	5.40	5.40	5.40	22500	1.22	1	22500	100.00
GOLDTECH	BE	29-Aug-2023	93.40	89.50	94.50	88.75	93.00	90.70	90.33	61399	55.46	325	-	-
GOODLUCK	EQ	29-Aug-2023	578.65	583.65	584.10	569.00	570.50	573.25	574.09	88214	506.43	5708	47729	54.11
GOODYEAR	EQ	29-Aug-2023	1359.75	1359.75	1372.60	1345.00	1346.00	1347.40	1351.96	13104	177.16	2308	8638	65.92
GOYALALUM	BE	29-Aug-2023	8.60	8.45	8.45	8.45	8.45	8.45	8.45	24906	2.10	155	-	-
GPIL	EQ	29-Aug-2023	583.45	586.00	595.80	572.25	579.00	578.30	579.69	798125	4626.62	16196	524287	65.69
GPPL	EQ	29-Aug-2023	119.50	121.20	130.90	120.60	128.00	127.95	127.85	14089193	18013.25	70525	4576441	32.48
GPTINFRA	BE	29-Aug-2023	82.50	82.50	83.70	82.50	83.50	83.50	82.99	67162	55.74	83	-	-
GRANULES	EQ	29-Aug-2023	298.95	298.90	302.90	298.30	301.75	301.65	301.36	1238077	3731.07	14412	556887	44.98
GRAPHITE	EQ	29-Aug-2023	476.25	480.55	487.30	472.00	475.00	475.20	479.98	1364896	6551.19	25981	390123	28.58
GRASIM	EQ	29-Aug-2023	1784.65	1785.00	1806.95	1779.10	1800.00	1801.80	1793.31	640851	11492.47	27995	408416	63.73
GRAUWEIL	EQ	29-Aug-2023	136.70	137.40	138.10	133.35	135.20	135.40	135.40	291906	395.23	4885	136001	46.59
GRAVITA	EQ	29-Aug-2023	748.90	753.80	759.50	741.70	750.00	749.60	749.61	191112	1432.59	14357	55915	29.26
GREAVESCOT	EQ	29-Aug-2023	143.85	144.70	147.00	139.60	144.50	145.10	144.51	5530780	7992.29	38107	2070223	37.43
GREEN-RE	BE	29-Aug-2023	3.20	3.25	3.50	3.00	3.10	3.05	3.17	5821070	184.37	12963	-	-
GREENCHEF	SM	29-Aug-2023	142.05	144.90	144.90	135.55	135.55	136.35	139.16	201600	280.55	124	156800	77.78
GREENLAM	EQ	29-Aug-2023	448.55	452.90	453.65	442.00	443.10	443.25	446.39	23888	106.63	2594	11623	48.66
GREENPANEL	EQ	29-Aug-2023	372.45	373.50	377.95	362.40	363.70	364.45	369.71	431995	1597.13	20590	207136	47.95
GREENPLY	EQ	29-Aug-2023	166.45	167.50	168.45	164.30	164.65	164.75	165.38	115190	190.51	2886	63166	54.84
GREENPOWER	BE	29-Aug-2023	13.90	14.20	14.35	13.90	13.90	13.95	14.04	3034301	425.97	7887	-	-
GRINDWELL	EQ	29-Aug-2023	2208.20	2219.25	2257.95	2200.00	2233.00	2238.45	2226.56	67239	1497.12	5709	54231	80.65
GRINFRA	EQ	29-Aug-2023	1283.10	1295.00	1295.90	1262.00	1280.10	1286.15	1277.87	22600	288.80	3212	11448	50.65
GRMOVER	EQ	29-Aug-2023	181.45	183.25	188.15	182.20	183.65	183.70	185.07	122394	226.51	4565	57863	47.28
GROBTEA	EQ	29-Aug-2023	869.10	871.65	980.10	871.65	901.00	907.55	940.89	5866	55.19	977	2211	37.69
GRPLTD	BE	29-Aug-2023	3999.50	4190.00	4190.00	4000.00	4137.00	4141.30	4101.64	655	26.87	93	-	-
GRSE	EQ	29-Aug-2023	803.20	810.00	814.10	786.60	794.95	793.75	795.33	806741	6416.23	22275	224038	27.77
GRWRHITECH	EQ	29-Aug-2023	1137.15	1138.50	1154.90	1122.15	1133.00	1140.25	1138.09	26191	298.08	1897	16986	64.85
GS151224C	GS	29-Aug-2023	86.64	90.97	90.97	90.97	90.97	90.97	90.97	300	0.27	2	300	100.00
GSFC	EQ	29-Aug-2023	171.40	173.10	175.90	172.35	173.35	173.40	173.88	4897144	8514.96	32197	2121571	43.32
GSLSU	EQ	29-Aug-2023	179.40	180.65	182.95	177.65	179.00	179.80	180.38	333532	601.63	6560	110450	33.12
GSPL	EQ	29-Aug-2023	277.20	278.00	280.15	271.65	274.40	273.95	274.07	844419	2314.32	15407	532159	63.02
GSS	EQ	29-Aug-2023	188.00	189.20	191.00	184.60	186.75	187.95	188.32	125618	236.56	2186	107033	85.21
GTL	EQ	29-Aug-2023	6.95	7.00	7.05	6.95	6.95	6.95	7.00	404739	28.33	843	270276	66.78
GTLINFRA	EQ	29-Aug-2023	0.75	0.75	0.75	0.70	0.75	0.75	0.73	15883554	115.67	9341	8534374	53.73
GTPL	EQ	29-Aug-2023	151.55	152.35	155.45	151.10	152.50	152.10	152.54	76682	116.97	2241	38158	49.76
GUFICBIO	EQ	29-Aug-2023	291.10	292.45	307.70	292.45	306.85	304.55	302.44	959274	2901.26	20356	389183	40.57
GUJALKALI	EQ	29-Aug-2023	673.20	678.35	694.95	675.10	692.00	691.30	688.10	502264	3456.08	21007	192682	38.36
GUJAPOLLO	BE	29-Aug-2023	221.25	221.10	225.00	219.05	221.00	221.00	221.06	5168	11.42	56	-	-
GUJGASLTD	EQ	29-Aug-2023	455.95	457.00	460.20	454.60	458.75	458.85	457.56	1348270	6169.12	15991	731506	54.26
GUJRAFFIA	BE	29-Aug-2023	28.75	29.90	29.90	28.80	28.80	28.80	29.21	1733	0.51	16	-	-
GULFOILLUB	EQ	29-Aug-2023	563.95	566.95	593.95	566.90	585.00	587.00	583.61	347727	2029.36	18491	169772	48.82
GULFPETRO	EQ	29-Aug-2023	43.05	43.45	46.20	43.30	45.00	44.90	44.77	424460	190.01	2790	189084	44.55
GULPOLY	EQ	29-Aug-2023	231.75	233.45	234.30	224.05	226.40	225.30	228.62	130816	299.07	5504	70983	54.26
GVKPIL	EQ	29-Aug-2023	4.30	4.30	4.50	4.30	4.50	4.50	4.45	7297635	324.60	2001	5329349	73.03
GVPTECH	BE	29-Aug-2023	16.85	17.15	17.15	17.10	17.15	17.15	17.15	138579	23.76	284	-	-
HAL	EQ	29-Aug-2023	3915.25	3923.45	3929.00	3875.15	3903.65	3897.35	3897.92	960661	37445.80	58171	403534	42.01
HAPPSTMNDS	EQ	29-Aug-2023	898.30	901.00	908.60	901.00	901.50	902.35	904.43	153542	1388.68	9590	82449	53.70
HARDWYN	EQ	29-Aug-2023	38.75	39.00	39.30	38.20	39.00	38.75	38.72	690010	267.17	1243	648694	94.01
HARIOMPIPE	EQ	29-Aug-2023	629.85	629.95	636.30	623.75	627.50	628.85	631.95	52052	328.94	4286	30678	58.94
HARRMALAYA	EQ	29-Aug-2023	136.35	136.60	137.70	136.10	136.35	136.45	136.84	11701	16.01	362	7152	61.12
HARSHA	EQ	29-Aug-2023	425.35	427.00	457.90	426.60	451.00	452.45	448.49	339451	1522.42	14521	157871	46.51
HATHWAY	EQ	29-Aug-2023	16.95	17.10	17.30	16.50	16.70	16.65	16.89	9043006	1527.47	7701	3352334	37.07
HATSUN	EQ	29-Aug-2023	1226.50	1227.00	1231.00	1205.00	1225.00	1225.00	1217.04	29200	355.38	4548	15977	54.72
HAVELLS	EQ	29-Aug-2023	1315.90	1316.70	1342.80	1311.30	1341.00	1338.90	1323.29	718024	9501.55	22030	467065	65.05
HAVISHA	BE	29-Aug-2023	1.75	1.75	1.75	1.70	1.75	1.75	1.71	30910	0.53	73	-	-
HBLPOWER	EQ	29-Aug-2023	282.65	284.00	287.15	271.05	277.50	278.10	280.39	2346292	6578.78	31940	886661	37.79
HBSL	EQ	29-Aug-2023	56.50	56.50	57.40	56.30	56.65	56.75	56.81	10876	6.18	521	2749	25.28
HCC	EQ	29-Aug-2023	28.25	28.60	28.90	27.40	27.85	27.90	28.04	56475058	15833.70	32762	20491587	36.28
HCG	EQ	29-Aug-2023	342.10	344.00	344.70	340.10	342.40	342.45	342.20	41290	141.29	2406	29306	70.98
HCL-INSYS	BE	29-Aug-2023	18.20	18.40	18.40	18.00	18.05	18.05	18.09	399239	72.21	1063	-	-
HCLTECH	EQ	29-Aug-2023	1146.45	1153.90	1163.30	1148.30	1159.00	1157.55	1155.40	1794652	20735.45	113850	1193506	66.50
HDFCAMC	EQ	29-Aug-2023	2527.30	2527.25	2551.50	2470.20	2477.00	2476.55	2506.17	701712	17586.13	42213	177525	25.30
HDFCBANK	EQ	29-Aug-2023	1577.75	1589.70	1592.65	1581.45	1591.25	1590.30	1588.37	17769466	282244.20	341561	9226802	51.93
HDFCBSE500	EQ	29-Aug-2023	27.78	27.31	28.50	27.31	28.11	28.02	28.02	14617	4.10	153	7110	48.64
HDFCGOLD	EQ	29-Aug-2023	51.39	51.42	51.77	51.42	51.66	51.58	51.56	218654	112.75	1078	140180	64.11
HDFCGROWTH	EQ	29-Aug-2023	96.67	97.44	97.44	96.68	96.68	96.68	96.92	868	0.84	32	710	81.80
HDFCLIFE	EQ	29-Aug-2023	627.35	628.40	636.00	626.05	634.95	634.90	630.33	3656025	23044.88	66592	2643701	72.31
HDFCLOWVOL	EQ	29-Aug-2023	149.45	148.86	149.98	148.86	149.98	149.98	149.69	1408	2.11	16	1050	74.57
HDFCMID150	EQ	29-Aug-2023	145.55	146.00	146.54	145.61	146.44	145.79	146.37	9494	13.90	45	9231	97.23
HDFCMOMENT	EQ	29-Aug-2023	222.35	221.80	222.76	221.21	222.70	222.70	222.05	342	0.76	21	233	68.13
HDFCNEXT50	EQ	29-Aug-2023	445.21	446.36	448.97	446.36	448.97	448.97	447.26	201	0.90	13	197	98.01
HDFCNIF100	EQ	29-Aug-2023	195.15	194.76	195.49	194.54	195.29	195.29	195.33	368	0.72	22	306	83.15
HDFCNIFBAN	EQ	29-Aug-2023	451.54	448.30	452.59	442.55	450.65	450.92	450.21	868	3.91	63	481	55.41
HDFCNIFIT	EQ	29-Aug-2023	311.36	311.22	313.10	311.04	312.17	312.17	311.94	921	2.87	37	765	83.06
HDFCNIFTY	EQ	29-Aug-2023	211.17	212.90	212.90	210.99	211.19	211.18	211.22	32701	69.07	283	29205	89.31
HDFCPVTBAN	EQ	29-Aug-2023	233.18	233.00	233.99	232.61	232.61	232.61	233.27	67	0.16	19	45	67.16
HDFCQUAL	EQ	29-Aug-2023	43.31	43.38	43.70	43.36	43.60	43.41	43.56	1393	0.61	48	923	66.26
HDFCSENSEX	EQ	29-Aug-2023	716.29	720.00	720.00	713.02	716.50	716.05	715.67	1006	7.20	93	803	79.82
HDFCSILVER	EQ	29-Aug-2023	72.44	72.56	72.87	72.53	72.61	72.60	72.65	66910	48.61	309	54032	80.75
HDFCSML250	EQ	29-Aug-2023	116.78	119.08	119.08	117.10	117.44	117.42	117.37	43778	51.38	611	39510	90.25
HDFCVALUE	EQ	29-Aug-2023	101.50	101.69	101.80	101.10	101.68	101.19	101.46	1891	1.92	30	928	49.07
HEADSUP	EQ	29-Aug-2023	11.70	11.50	11.80	10.00	10.75	10.40	10.84	438469	47.53	2068	338594	77.22
HEALTHY	EQ	29-Aug-2023	9.66	9.53	9.79	9.53	9.71	9.64	9.65	174028	16.80	551	155012	89.07
HECPROJECT	EQ	29-Aug-2023	41.80	41.45	42.95	39.75	42.75	42.50	41.35	12095	5.00	202	5163	42.69
HEG	EQ	29-Aug-2023	1756.70	1760.95	1777.25	1744.10	1762.55	1759.55	1761.04	143157	2521.05	9407	44033	30.76
HEIDELBERG	EQ	29-Aug-2023	185.80	186.70	188.00	186.00	186.50	186.40	186.89	147545	275.75	3387	90676	61.46
HEMIPROP	EQ	29-Aug-2023	116.40	116.95	121.20	116.90	119.65	119.80	119.74	1917119	2295.64	12254	843558	44.00
HERANBA	EQ	29-Aug-2023	351.90	356.00	369.70	352.75	363.30	365.15	362.68	140541	509.72	10405	63703	45.33
HERCULES	EQ	29-Aug-2023	314.55	316.35	319.30	309.10	311.00	310.10	313.16	39053	122.30	3755	19594	50.17
HERITGFOOD	EQ	29-Aug-2023	250.90	251.05	255.70	249.40	252.45	250.95	252.49	210938	532.60	6476	108256	51.32
HEROMOTOCO	EQ	29-Aug-2023	2931.75	2948.00	2993.00	2938.05	2984.55	2988.15	2974.98	590653	17571.83	41095	236869	40.10
HESTERBIO	EQ	29-Aug-2023	1701.45	1705.85	1733.00	1698.40	1700.00	1704.40	1705.09	19648	335.02	1384	17777	90.48
HEUBACHIND	EQ	29-Aug-2023	439.10	440.00	458.80	440.00	452.50	454.05	451.55	90050	406.62	3216	57335	63.67
HEXATRADEX	EQ	29-Aug-2023	144.90	147.00	151.45	145.60	146.75	146.95	147.94	3903	5.77	179	2208	56.57
HFCL	EQ	29-Aug-2023	71.45	71.60	73.25	70.50	71.00	71.40	71.78	15128266	10859.64	33968	5905200	39.03
HGINFRA	EQ	29-Aug-2023	913.00	913.40	935.65	911.85	928.70	929.50	925.72	71509	661.97	6762	30083	42.07
HGS	EQ	29-Aug-2023	1012.60	1012.60	1020.05	1001.05	1009.00	1010.00	1008.91	25507	257.34	3146	15352	60.19
HIKAL	EQ	29-Aug-2023	285.80	286.00	297.95	286.00	296.00	296.05	294.41	519861	1530.52	13045	192067	36.95
HIL	EQ	29-Aug-2023	2966.65	2987.80	2992.00	2880.05	2934.00	2926.80	2926.62	21197	620.36	4071	13013	61.39
HILTON	BE	29-Aug-2023	141.70	143.00	144.90	137.10	141.80	140.90	141.06	55807	78.72	364	-	-
HIMATSEIDE	EQ	29-Aug-2023	145.95	147.50	151.50	146.30	147.40	146.95	149.35	835881	1248.39	15290	297798	35.63
HINDALCO	EQ	29-Aug-2023	446.30	448.00	458.50	447.35	456.90	456.05	454.91	6062408	27578.53	73107	2748983	45.34
HINDCOMPOS	EQ	29-Aug-2023	417.50	417.80	430.00	417.80	430.00	425.05	423.02	19387	82.01	1630	7118	36.72
HINDCON	BE	29-Aug-2023	139.30	141.00	145.80	137.70	143.00	144.95	142.55	52575	74.95	416	-	-
HINDCOPPER	EQ	29-Aug-2023	147.90	148.60	152.40	148.60	151.80	151.75	151.26	11363693	17188.34	39078	3470849	30.54
HINDMOTORS	EQ	29-Aug-2023	14.85	15.05	15.15	14.60	14.70	14.75	14.87	456105	67.83	1620	312125	68.43
HINDOILEXP	EQ	29-Aug-2023	161.30	162.50	171.20	162.00	170.10	169.65	168.38	2264632	3813.21	21447	1289667	56.95
HINDPETRO	EQ	29-Aug-2023	264.35	265.40	266.70	263.20	264.10	263.90	264.71	2717899	7194.52	36662	1160671	42.70
HINDUNILVR	EQ	29-Aug-2023	2555.70	2558.90	2558.90	2522.10	2525.00	2526.15	2534.80	958564	24297.69	67698	656398	68.48
HINDWAREAP	EQ	29-Aug-2023	554.85	558.75	570.00	556.05	566.10	566.80	564.21	107191	604.79	8981	48237	45.00
HINDZINC	EQ	29-Aug-2023	316.20	317.05	317.85	314.80	315.80	315.40	315.49	219232	691.66	8867	145954	66.58
HIRECT	BE	29-Aug-2023	355.35	360.00	373.10	360.00	373.10	371.85	366.62	11776	43.17	137	-	-
HISARMETAL	BE	29-Aug-2023	201.30	198.00	198.00	197.30	197.30	197.30	197.88	5608	11.10	64	-	-
HITECH	EQ	29-Aug-2023	75.25	75.65	78.00	75.25	76.40	76.45	76.60	483278	370.19	4473	293021	60.63
HITECHCORP	BE	29-Aug-2023	246.60	245.00	249.85	235.00	241.00	241.55	239.05	6956	16.63	51	-	-
HITECHGEAR	EQ	29-Aug-2023	384.15	391.25	398.00	381.05	394.50	391.95	392.15	12731	49.92	1307	8322	65.37
HLEGLAS	EQ	29-Aug-2023	569.30	570.55	575.90	570.55	575.00	574.60	574.32	57997	333.09	3753	34926	60.22
HLVLTD	EQ	29-Aug-2023	13.55	13.70	13.75	13.50	13.55	13.50	13.60	251560	34.22	628	148057	58.86
HMAAGRO	EQ	29-Aug-2023	638.25	647.95	647.95	636.00	638.50	638.50	641.10	27229	174.56	1869	18224	66.93
HMT	BZ	29-Aug-2023	30.20	30.20	30.25	29.50	29.95	29.95	29.79	5103	1.52	59	-	-
HMVL	BE	29-Aug-2023	70.10	68.70	68.70	68.70	68.70	68.70	68.70	50262	34.53	81	-	-
HNDFDS	EQ	29-Aug-2023	539.75	543.85	561.60	539.00	556.60	555.50	549.00	67307	369.51	7866	33862	50.31
HNGSNGBEES	EQ	29-Aug-2023	265.95	268.80	269.93	267.00	267.98	268.05	268.71	30979	83.24	1154	18575	59.96
HOMEFIRST	EQ	29-Aug-2023	836.20	837.95	842.00	812.05	818.90	816.60	823.01	170079	1399.77	16403	109119	64.16
HOMESFY	SM	29-Aug-2023	449.00	450.00	459.00	450.00	459.00	459.00	454.50	600	2.73	2	600	100.00
HONAUT	EQ	29-Aug-2023	40315.50	40350.00	40611.90	40207.70	40450.00	40428.35	40439.97	821	332.01	556	421	51.28
HONDAPOWER	EQ	29-Aug-2023	2629.10	2640.00	2644.25	2580.00	2587.00	2590.45	2601.80	16487	428.96	2826	8405	50.98
HOVS	BE	29-Aug-2023	47.95	47.95	49.25	46.60	48.00	48.05	48.22	10240	4.94	67	-	-
HPAL	EQ	29-Aug-2023	519.65	522.00	537.95	516.80	520.05	521.85	525.71	161759	850.39	8763	51307	31.72
HPIL	EQ	29-Aug-2023	135.40	138.60	143.95	133.55	134.25	135.45	138.91	67527	93.80	2939	32296	47.83
HPL	EQ	29-Aug-2023	224.30	235.50	235.50	225.50	228.00	229.25	233.45	2150318	5019.95	14969	767731	35.70
HSCL	EQ	29-Aug-2023	200.15	201.70	229.65	201.25	226.50	225.65	220.07	33320775	73327.77	203738	4557717	13.68
HTMEDIA	EQ	29-Aug-2023	24.15	24.50	25.10	24.10	24.30	24.20	24.63	1098108	270.51	2664	577696	52.61
HUBTOWN	BE	29-Aug-2023	43.20	43.60	45.00	43.00	43.20	43.15	43.63	42462	18.53	228	-	-
HUDCO	EQ	29-Aug-2023	71.80	72.00	74.75	72.00	74.40	74.10	73.50	10186054	7486.99	22956	3245617	31.86
HUDCO	N5	29-Aug-2023	1114.00	1115.00	1115.01	1114.00	1115.00	1115.00	1114.73	220	2.45	7	200	90.91
HUDCO	N8	29-Aug-2023	1156.10	1168.70	1170.10	1166.10	1166.10	1166.10	1168.60	878	10.26	8	649	73.92
HUDCO	N9	29-Aug-2023	1172.00	1175.01	1175.11	1175.01	1175.11	1175.11	1175.07	417	4.90	4	417	100.00
HUDCO	ND	29-Aug-2023	1226.00	1216.66	1220.00	1216.66	1219.15	1219.15	1217.55	150	1.83	3	150	100.00
HUDCO	NE	29-Aug-2023	1355.00	1350.10	1366.00	1350.00	1366.00	1366.00	1352.86	371	5.02	15	266	71.70
HUHTAMAKI	EQ	29-Aug-2023	250.95	251.00	253.10	248.65	251.50	251.15	250.77	46347	116.22	1668	34973	75.46
HYBRIDFIN	BE	29-Aug-2023	8.00	8.00	8.05	7.65	8.00	8.00	8.02	1959	0.16	20	-	-
IBMFNIFTY	EQ	29-Aug-2023	193.48	196.80	196.80	192.30	193.05	193.49	195.09	1043	2.03	59	349	33.46
IBREALEST	EQ	29-Aug-2023	74.40	74.90	79.00	74.75	78.05	78.40	77.52	40822710	31647.70	86440	12213409	29.92
IBUCCREDIT	N9	29-Aug-2023	1062.85	1072.00	1075.00	1071.00	1075.00	1075.00	1072.63	190	2.04	11	190	100.00
IBUCCREDIT	NS	29-Aug-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBUCCREDIT	NZ	29-Aug-2023	1050.45	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
IBULHSGFIN	AG	29-Aug-2023	1099.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	29-Aug-2023	191.95	193.00	194.15	187.15	188.25	188.70	190.11	29568713	56214.14	125629	5935287	20.07
IBULHSGFIN	N9	29-Aug-2023	986.00	1005.80	1005.80	1005.80	1005.80	1005.80	1005.80	187	1.88	5	187	100.00
IBULHSGFIN	NA	29-Aug-2023	1010.90	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	651	6.58	5	651	100.00
IBULHSGFIN	NE	29-Aug-2023	990.00	990.00	990.00	986.50	986.50	986.60	988.30	225	2.22	14	225	100.00
IBULHSGFIN	NH	29-Aug-2023	1075.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	7	0.08	1	7	100.00
IBULHSGFIN	NL	29-Aug-2023	997.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	1	3	100.00
IBULHSGFIN	NS	29-Aug-2023	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
IBULHSGFIN	Y1	29-Aug-2023	1105.45	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	20	0.23	2	20	100.00
IBULHSGFIN	Y8	29-Aug-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	1	0.01	1	1	100.00
IBULHSGFIN	YP	29-Aug-2023	955.50	955.00	955.00	955.00	955.00	955.00	955.00	25	0.24	2	25	100.00
IBULHSGFIN	YT	29-Aug-2023	959.90	968.00	968.00	968.00		968.00	968.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	29-Aug-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
IBULHSGFIN	ZP	29-Aug-2023	1015.00	901.20	901.20	901.20	901.20	901.20	901.20	4	0.04	1	4	100.00
ICDSLTD	BE	29-Aug-2023	24.40	24.40	25.40	23.75	24.30	24.30	24.02	2545	0.61	40	-	-
ICEMAKE	EQ	29-Aug-2023	500.75	498.00	509.75	498.00	505.00	503.15	505.21	17847	90.16	802	11662	65.34
ICICI10GS	EQ	29-Aug-2023	217.75	217.50	218.00	217.50	217.50	217.50	217.64	36	0.08	3	26	72.22
ICICI500	EQ	29-Aug-2023	28.37	28.75	28.75	27.93	28.49	28.43	28.22	50407	14.23	311	22292	44.22
ICICI5GSEC	EQ	29-Aug-2023	52.90	52.90	53.25	52.80	53.25	53.13	52.86	2195	1.16	15	2073	94.44
ICICIALPLV	EQ	29-Aug-2023	198.15	197.91	198.64	197.51	198.64	198.41	197.99	8145	16.13	238	5049	61.99
ICICIAUTO	EQ	29-Aug-2023	157.36	157.38	158.49	157.25	158.20	158.18	158.10	7045	11.14	161	5809	82.46
ICICIB22	EQ	29-Aug-2023	70.53	71.45	71.45	69.55	70.83	71.03	70.97	325531	231.04	1839	270240	83.02
ICICIBANK	EQ	29-Aug-2023	970.55	973.30	977.25	965.65	967.70	967.75	970.16	13209913	128157.56	220782	4065107	30.77
ICICIBANKN	EQ	29-Aug-2023	44.88	45.04	45.04	44.84	44.93	44.91	44.95	94679	42.56	412	46435	49.04
ICICIBANKP	EQ	29-Aug-2023	230.86	230.89	232.00	230.31	231.15	231.07	231.48	25272	58.50	115	24640	97.50
ICICICOMMO	EQ	29-Aug-2023	62.20	62.21	62.98	62.21	62.90	62.84	62.67	4746	2.97	79	2884	60.77
ICICICONSU	EQ	29-Aug-2023	84.23	84.20	84.36	84.00	84.32	84.32	84.25	2504	2.11	27	2479	99.00
ICICIFIN	EQ	29-Aug-2023	19.51	19.53	19.62	19.53	19.60	19.57	19.57	11879	2.32	82	8108	68.25
ICICIFMCG	EQ	29-Aug-2023	530.73	530.73	531.30	527.60	529.04	528.90	529.21	6833	36.16	577	5901	86.36
ICICIGI	EQ	29-Aug-2023	1327.35	1326.00	1339.90	1311.00	1320.85	1321.20	1321.55	396612	5241.41	27279	204442	51.55
ICICIGOLD	EQ	29-Aug-2023	51.30	51.79	51.79	51.15	51.45	51.36	51.39	382417	196.54	2720	295321	77.22
ICICIINFRA	EQ	29-Aug-2023	60.98	60.95	61.22	60.95	61.18	61.13	61.14	1627	0.99	33	1083	66.56
ICICILIQ	EQ	29-Aug-2023	999.99	1000.00	1000.01	999.96	999.99	999.99	1000.00	309776	3097.76	273	208592	67.34
ICICILOVOL	EQ	29-Aug-2023	160.66	165.50	165.50	160.55	161.39	160.78	161.12	73392	118.25	478	52699	71.80
ICICIM150	EQ	29-Aug-2023	147.94	148.90	149.15	148.06	149.12	148.69	148.65	35607	52.93	411	16183	45.45
ICICIMCAP	EQ	29-Aug-2023	117.11	116.73	117.94	116.73	117.40	117.59	117.59	3362	3.95	123	2367	70.40
ICICIMOM30	EQ	29-Aug-2023	22.43	22.42	22.49	22.39	22.42	22.41	22.41	15833	3.55	117	11722	74.04
ICICINF100	EQ	29-Aug-2023	211.12	211.13	212.18	210.95	211.20	211.37	211.35	5337	11.28	197	4232	79.30
ICICINIFTY	EQ	29-Aug-2023	211.74	212.70	212.70	211.50	211.95	211.88	211.94	96780	205.12	2231	81065	83.76
ICICINV20	EQ	29-Aug-2023	109.82	113.10	113.10	109.82	110.24	110.06	110.25	22894	25.24	641	19241	84.04
ICICINXT50	EQ	29-Aug-2023	45.87	47.25	47.25	44.83	46.10	45.71	45.75	213721	97.78	1337	137978	64.56
ICICIPHARM	EQ	29-Aug-2023	96.47	96.99	96.99	96.27	96.60	96.45	96.67	56612	54.73	218	47029	83.07
ICICIPRULI	EQ	29-Aug-2023	548.15	548.25	560.20	546.50	557.50	558.05	553.01	2104744	11639.54	37156	1163313	55.27
ICICIQTY30	EQ	29-Aug-2023	158.38	159.25	159.25	159.25	159.25	159.25	159.25	142	0.23	4	142	100.00
ICICISENSX	EQ	29-Aug-2023	724.51	724.51	726.30	723.31	725.09	725.02	725.34	613	4.45	59	529	86.30
ICICISILVE	EQ	29-Aug-2023	75.17	75.41	75.58	75.07	75.25	75.12	75.32	473825	356.88	933	421308	88.92
ICICITECH	EQ	29-Aug-2023	32.27	32.40	32.50	32.30	32.48	32.39	32.43	252156	81.78	695	150114	59.53
ICIL	EQ	29-Aug-2023	249.75	250.90	251.40	244.25	247.45	246.50	248.50	324581	806.58	7560	146742	45.21
ICRA	EQ	29-Aug-2023	5926.35	5926.00	6069.95	5868.10	6020.00	5988.70	5946.12	11938	709.85	4321	6131	51.36
IDBI	EQ	29-Aug-2023	60.60	60.85	61.00	59.25	59.50	59.45	59.77	7442789	4448.59	18180	3949165	53.06
IDEA	EQ	29-Aug-2023	9.00	9.00	9.40	8.85	8.90	8.90	9.11	359055328	32726.74	113434	81877716	22.80
IDEAFORGE	EQ	29-Aug-2023	1020.15	1021.90	1034.15	1000.00	1000.25	1002.10	1010.13	93487	944.34	7800	49906	53.38
IDFC	EQ	29-Aug-2023	120.90	121.10	121.75	119.85	120.35	120.20	120.86	9041575	10927.84	28831	4752816	52.57
IDFCFIRSTB	EQ	29-Aug-2023	91.05	91.20	91.95	90.10	90.60	90.30	91.22	31488791	28723.49	71965	12266194	38.95
IDFNIFTYET	EQ	29-Aug-2023	206.65	207.46	207.46	207.40	207.40	207.40	207.41	73	0.15	3	63	86.30
IEL	BE	29-Aug-2023	11.75	11.85	12.30	11.85	12.20	12.30	12.29	247926	30.46	357	-	-
IEX	EQ	29-Aug-2023	124.90	125.00	126.10	124.60	125.40	125.55	125.57	4244434	5329.89	29185	1869182	44.04
IFBAGRO	EQ	29-Aug-2023	507.90	508.05	515.00	508.00	512.75	512.90	512.36	2411	12.35	264	1307	54.21
IFBIND	EQ	29-Aug-2023	925.85	929.00	943.00	919.10	927.00	922.55	932.66	36272	338.30	4384	15337	42.28
IFCI	EQ	29-Aug-2023	14.45	14.55	14.75	14.15	14.40	14.35	14.43	8869493	1279.58	4966	2629556	29.65
IFCI	NH	29-Aug-2023	1056.06	1067.99	1067.99	1067.99	1067.99	1067.99	1067.99	1	0.01	1	1	100.00
IFCI	NM	29-Aug-2023	2150.00	2450.10	2450.10	2450.10	2450.10	2450.10	2450.10	2	0.05	1	2	100.00
IFGLEXPOR	EQ	29-Aug-2023	501.50	501.85	514.00	493.65	502.60	501.80	502.83	132516	666.34	17044	58265	43.97
IGARASHI	EQ	29-Aug-2023	587.25	593.10	594.70	581.00	582.00	584.55	587.49	100018	587.60	8196	43931	43.92
IGL	EQ	29-Aug-2023	443.65	445.90	464.85	445.50	462.75	462.65	458.10	4538976	20793.24	62174	1763592	38.85
IGPL	EQ	29-Aug-2023	504.50	506.80	532.95	502.40	516.45	516.80	517.39	271693	1405.70	15107	93492	34.41
IIFCL	N2	29-Aug-2023	1053.03	1054.00	1054.00	1053.03	1053.03	1053.03	1053.52	100	1.05	2	100	100.00
IIFCL	N4	29-Aug-2023	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	551	7.27	4	551	100.00
IIFL	EQ	29-Aug-2023	593.30	595.00	595.00	585.20	586.90	587.90	588.47	122046	718.21	9694	53193	43.58
IIFL	N6	29-Aug-2023	1010.02	1028.00	1028.00	1010.00	1010.00	1010.00	1010.11	178	1.80	4	178	100.00
IIFL	NC	29-Aug-2023	1003.00	999.00	999.00	991.18	991.18	995.09	995.09	200	1.99	2	200	100.00
IIFL	NE	29-Aug-2023	997.52	999.50	999.99	997.00	997.00	997.00	997.31	1133	11.30	9	1133	100.00
IIFL	NF	29-Aug-2023	979.00	980.00	984.50	978.03	978.03	979.97	980.23	1037	10.16	26	1005	96.91
IIFL	NG	29-Aug-2023	1165.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	300	3.41	3	300	100.00
IIFL	NH	29-Aug-2023	1060.00	1061.00	1061.00	1060.00	1061.00	1061.00	1060.51	203	2.15	10	203	100.00
IIFL	NJ	29-Aug-2023	1060.00	1032.45	1032.45	1032.45	1032.45	1032.45	1032.45	50	0.52	1	50	100.00
IIFL	NL	29-Aug-2023	950.10	955.00	958.00	955.00	955.00	955.00	956.56	992	9.49	16	992	100.00
IIFL	NO	29-Aug-2023	1001.85	1003.00	1010.00	1001.80	1010.00	1010.00	1006.61	94	0.95	3	94	100.00
IIFL	NP	29-Aug-2023	1007.36	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	100	1.01	4	100	100.00
IIFL	NQ	29-Aug-2023	995.00	982.80	982.80	982.80	982.80	982.80	982.80	25	0.25	1	25	100.00
IIFL	NS	29-Aug-2023	941.99	941.99	948.00	935.00	937.00	936.77	942.47	242	2.28	10	242	100.00
IIFL	NV	29-Aug-2023	953.45	954.01	954.01	954.01	954.01	954.01	954.01	47	0.45	2	47	100.00
IIFL	NW	29-Aug-2023	954.10	954.30	954.30	954.30	954.30	954.30	954.30	34	0.32	4	34	100.00
IIFL	NZ	29-Aug-2023	946.00	946.00	946.00	946.00	946.00	946.00	946.00	20	0.19	3	20	100.00
IIFL	Y0	29-Aug-2023	955.00	956.00	956.00	955.00	955.00	955.00	955.68	79	0.75	3	79	100.00
IIFL	Y1	29-Aug-2023	920.11	920.00	920.00	920.00	920.00	920.00	920.00	210	1.93	5	210	100.00
IIFLSEC	EQ	29-Aug-2023	77.00	77.75	78.70	75.75	77.50	77.55	77.31	967553	747.99	6404	427533	44.19
IIHFL	N4	29-Aug-2023	985.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
IIHFL	N5	29-Aug-2023	984.99	989.00	989.79	980.00	989.19	985.38	984.20	3215	31.64	41	2902	90.26
IIHFL	N7	29-Aug-2023	1009.19	1009.19	1009.19	1003.17	1009.19	1009.19	1007.88	46	0.46	5	46	100.00
IIHFL	N9	29-Aug-2023	926.00	930.00	949.00	930.00	949.00	949.00	935.79	82	0.77	2	82	100.00
IIHFL	NC	29-Aug-2023	945.00	941.00	942.00	941.00	942.00	942.00	941.72	150	1.41	2	150	100.00
IITL	BE	29-Aug-2023	104.00	104.50	104.50	100.60	101.30	102.90	103.09	587	0.61	11	-	-
IKIO	EQ	29-Aug-2023	381.15	383.00	384.70	379.20	382.00	381.25	381.19	145026	552.83	6891	68948	47.54
IL&FSENGG	BZ	29-Aug-2023	17.35	17.25	18.00	17.25	17.55	17.80	17.75	74615	13.25	93	-	-
IL&FSTRANS	BZ	29-Aug-2023	2.85	2.95	2.95	2.80	2.95	2.95	2.90	27605	0.80	59	-	-
IMAGICAA	EQ	29-Aug-2023	57.00	57.50	57.95	56.00	56.70	56.20	56.79	1108008	629.29	5023	666655	60.17
IMFA	EQ	29-Aug-2023	370.20	370.10	383.00	367.80	380.00	379.60	374.39	216049	808.87	8133	121095	56.05
IMPAL	EQ	29-Aug-2023	785.70	793.40	799.90	782.10	794.00	795.30	791.75	1272	10.07	251	824	64.78
IMPEXFERRO	BE	29-Aug-2023	2.80	2.75	2.75	2.75	2.75	2.75	2.75	14635	0.40	53	-	-
INCREDIBLE	EQ	29-Aug-2023	31.25	31.00	31.80	29.75	30.70	30.60	30.46	27297	8.32	265	16920	61.98
INDBANK	EQ	29-Aug-2023	31.70	31.95	34.00	31.85	32.15	32.20	33.09	861653	285.15	3078	367625	42.67
INDHOTEL	EQ	29-Aug-2023	393.80	394.40	396.25	392.30	393.85	393.25	394.28	1175670	4635.42	24815	610903	51.96
INDIACEM	EQ	29-Aug-2023	239.75	242.00	246.00	239.00	242.65	243.35	242.20	6622198	16039.08	34082	1488681	22.48
INDIAGLYCO	EQ	29-Aug-2023	757.90	762.50	783.90	761.95	770.00	771.40	773.30	192430	1488.05	9112	82862	43.06
INDIAMART	EQ	29-Aug-2023	3028.70	3028.70	3043.75	3008.60	3020.00	3019.65	3020.25	67364	2034.56	7989	36703	54.48
INDIANB	EQ	29-Aug-2023	397.25	398.90	403.05	387.95	392.00	391.75	392.71	1544185	6064.19	27125	601758	38.97
INDIANCARD	EQ	29-Aug-2023	208.85	208.75	214.40	208.20	209.65	209.45	211.07	5775	12.19	386	3814	66.04
INDIANHUME	EQ	29-Aug-2023	278.10	280.00	282.15	275.20	279.80	277.45	278.25	34150	95.02	2475	16706	48.92
INDIGO	EQ	29-Aug-2023	2482.65	2500.00	2510.50	2475.55	2489.55	2485.40	2495.41	615712	15364.52	50819	377124	61.25
INDIGOPNTS	EQ	29-Aug-2023	1513.85	1529.80	1558.00	1513.05	1555.00	1553.15	1539.60	93785	1443.91	15964	45483	48.50
INDIGRID	IV	29-Aug-2023	135.96	136.29	136.34	135.51	136.34	136.09	135.99	101211	137.63	397	97728	96.56
INDIGRID	NJ	29-Aug-2023	1022.00	1021.50	1021.50	1019.00	1020.00	1019.88	1019.31	977	9.96	32	871	89.15
INDIGRID	NL	29-Aug-2023	995.00	1000.00	1000.00	995.50	997.00	997.07	996.08	141	1.40	7	116	82.27
INDLMETER	BZ	29-Aug-2023	6.05	6.25	6.35	6.25	6.35	6.35	6.34	22287	1.41	75	-	-
INDNIPPON	EQ	29-Aug-2023	465.50	465.00	469.95	458.75	463.00	464.05	464.70	17181	79.84	1610	8968	52.20
INDOAMIN	EQ	29-Aug-2023	112.10	112.60	122.90	112.55	121.55	121.40	119.52	615810	736.00	7582	300023	48.72
INDOBORAX	BE	29-Aug-2023	168.25	168.25	170.00	165.05	169.00	168.20	167.08	43386	72.49	701	-	-
INDOCO	EQ	29-Aug-2023	323.25	324.25	327.55	320.75	321.95	321.70	323.15	127029	410.49	3853	69497	54.71
INDORAMA	EQ	29-Aug-2023	47.40	47.95	53.50	46.55	52.00	52.15	51.25	1872952	959.90	9255	728248	38.88
INDOSTAR	BE	29-Aug-2023	183.60	180.80	182.00	176.45	179.00	178.60	179.20	101905	182.61	668	-	-
INDOTECH	BE	29-Aug-2023	447.50	447.45	469.00	440.50	469.00	463.40	460.39	15918	73.28	261	-	-
INDOTHAI	BE	29-Aug-2023	223.00	223.00	223.00	216.00	218.00	219.40	220.75	648	1.43	19	-	-
INDOWIND	BE	29-Aug-2023	12.85	13.20	13.20	12.35	12.90	13.00	12.83	226188	29.03	700	-	-
INDRAMEDCO	BE	29-Aug-2023	175.60	180.00	184.35	178.55	181.95	182.15	182.79	359670	657.43	3347	-	-
INDSWFTLAB	EQ	29-Aug-2023	109.45	111.45	111.45	104.20	105.00	105.05	106.72	517675	552.46	5861	253072	48.89
INDSWFTLTD	BE	29-Aug-2023	19.35	19.70	19.70	19.70	19.70	19.70	19.70	33102	6.52	29	-	-
INDTERRAIN	EQ	29-Aug-2023	52.60	53.45	55.60	53.15	55.00	55.10	54.82	299249	164.04	2253	141058	47.14
INDUSINDBK	EQ	29-Aug-2023	1409.45	1409.45	1413.70	1392.45	1401.00	1400.15	1400.63	1831565	25653.47	108426	1220311	66.63
INDUSTOWER	EQ	29-Aug-2023	172.60	174.05	177.80	173.25	174.50	174.95	175.69	11556508	20303.24	63059	3715274	32.15
INFIBEAM	EQ	29-Aug-2023	14.05	14.15	15.00	14.10	15.00	14.95	14.67	42424963	6224.96	21787	16632308	39.20
INFINIUM	SM	29-Aug-2023	524.00	537.00	543.00	526.20	527.00	527.00	535.40	8000	42.83	7	6000	75.00
INFOBEAN	EQ	29-Aug-2023	473.10	473.10	479.45	469.35	476.00	474.70	472.73	11962	56.55	1445	5703	47.68
INFOLLION	SM	29-Aug-2023	205.15	206.00	216.00	205.00	211.00	211.50	211.07	251200	530.21	149	92800	36.94
INFOMEDIA	EQ	29-Aug-2023	4.90	5.05	5.10	4.85	5.05	5.05	5.03	31035	1.56	97	27190	87.61
INFRABEES	EQ	29-Aug-2023	621.08	620.80	622.10	620.00	621.69	621.46	620.72	2954	18.34	129	2670	90.39
INFY	EQ	29-Aug-2023	1415.65	1424.00	1424.40	1415.30	1418.00	1417.65	1419.44	3074444	43639.80	111666	2396108	77.94
INGERRAND	EQ	29-Aug-2023	3202.05	3218.10	3265.00	3206.00	3227.00	3224.40	3233.36	17884	578.25	3802	6381	35.68
INNOVANA	SM	29-Aug-2023	734.00	720.00	724.95	720.00	724.00	723.80	723.68	8800	63.68	5	8800	100.00
INNOVATIVE	SM	29-Aug-2023	3.75	3.90	3.90	3.90	3.90	3.90	3.90	21000	0.82	6	21000	100.00
INOXGREEN	EQ	29-Aug-2023	70.10	70.50	70.65	69.00	69.10	69.25	69.74	1007678	702.76	5676	508543	50.47
INOXWIND	EQ	29-Aug-2023	206.65	209.00	210.85	203.00	204.00	204.70	207.48	563676	1169.53	10131	314779	55.84
INSECTICID	EQ	29-Aug-2023	520.75	528.00	532.00	515.10	518.00	516.85	521.38	33775	176.09	3589	21788	64.51
INSPIRISYS	BE	29-Aug-2023	71.55	70.20	70.20	70.15	70.15	70.15	70.18	1773	1.24	12	-	-
INTELLECT	EQ	29-Aug-2023	701.85	701.00	704.95	691.00	691.10	693.10	695.60	146757	1020.84	7086	63234	43.09
INTENTECH	EQ	29-Aug-2023	78.10	78.00	79.30	77.75	78.30	78.00	78.38	41057	32.18	714	21832	53.17
INTLCONV	EQ	29-Aug-2023	87.00	88.00	89.00	85.15	85.50	85.75	86.50	328005	283.71	2864	225788	68.84
INVENTURE	EQ	29-Aug-2023	1.85	1.90	2.00	1.85	1.95	1.90	1.92	4484349	86.30	2386	3588719	80.03
IOB	EQ	29-Aug-2023	31.00	31.20	31.40	30.60	30.95	30.90	30.93	14486840	4480.98	16219	3481219	24.03
IOC	EQ	29-Aug-2023	91.90	92.05	92.40	91.60	92.00	91.90	92.06	6510089	5993.13	31536	3309746	50.84
IOLCP	EQ	29-Aug-2023	383.90	385.85	419.15	385.85	417.10	416.15	408.87	2719083	11117.42	60224	812632	29.89
IONEXCHANG	EQ	29-Aug-2023	497.85	510.00	515.00	499.05	510.05	510.55	509.48	336818	1716.01	20050	221672	65.81
IPCALAB	EQ	29-Aug-2023	893.65	898.40	901.65	886.00	887.00	888.40	891.44	721700	6433.51	23906	373928	51.81
IPL	EQ	29-Aug-2023	214.55	214.90	257.45	214.90	253.85	255.95	249.64	7559049	18870.33	70251	1133667	15.00
IRB	EQ	29-Aug-2023	27.65	27.80	28.80	27.55	28.15	28.15	28.33	28363004	8035.64	27261	12879553	45.41
IRBINVIT	IV	29-Aug-2023	69.89	69.99	69.99	69.66	69.90	69.81	69.78	117340	81.88	1746	109788	93.56
IRCON	EQ	29-Aug-2023	109.45	110.50	115.00	110.35	113.15	112.85	113.22	19318126	21872.52	58039	5366133	27.78
IRCTC	EQ	29-Aug-2023	678.10	684.00	686.00	671.25	672.00	672.50	677.83	2900392	19659.63	60554	1099914	37.92
IREDA	N6	29-Aug-2023	1334.59	1317.99	1317.99	1309.88	1309.88	1309.88	1313.86	462	6.07	18	462	100.00
IRFC	EQ	29-Aug-2023	48.70	49.05	50.85	48.95	49.40	49.50	49.97	107331968	53631.64	130935	24627022	22.94
IRFC	N2	29-Aug-2023	1160.42	1159.15	1159.15	1159.00	1159.00	1159.00	1159.04	560	6.49	15	510	91.07
IRFC	N4	29-Aug-2023	1121.00	1130.00	1150.00	1130.00	1145.00	1145.00	1135.28	799	9.07	8	759	94.99
IRFC	N9	29-Aug-2023	1041.10	1041.10	1041.10	1041.10	1041.10	1041.10	1041.10	5	0.05	1	5	100.00
IRFC	NA	29-Aug-2023	1192.97	1190.00	1190.00	1185.00	1185.00	1185.00	1186.95	257	3.05	5	257	100.00
IRFC	NE	29-Aug-2023	1211.00	1215.00	1215.00	1214.90	1214.95	1214.94	1214.99	60	0.73	4	60	100.00
IRFC	NJ	29-Aug-2023	1173.00	1187.40	1187.59	1187.40	1187.59	1187.49	1187.50	2	0.02	2	1	50.00
IRFC	NN	29-Aug-2023	1100.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	20	0.22	1	20	100.00
IRFC	NO	29-Aug-2023	1193.95	1185.15	1188.00	1185.15	1188.00	1188.00	1186.58	200	2.37	3	100	50.00
IRIS	BE	29-Aug-2023	103.15	104.10	106.30	101.00	103.15	101.85	103.60	27541	28.53	289	-	-
IRISDOREME	EQ	29-Aug-2023	68.95	70.50	74.30	68.00	71.70	72.00	70.17	1135836	797.06	4566	152674	13.44
ISEC	EQ	29-Aug-2023	623.05	623.00	626.80	619.00	620.40	620.40	622.98	95485	594.85	6111	47427	49.67
ISFT	EQ	29-Aug-2023	129.20	130.00	131.40	126.50	126.50	127.35	128.93	21229	27.37	1852	9557	45.02
ISGEC	EQ	29-Aug-2023	696.50	702.00	709.80	695.70	705.10	700.90	702.92	47473	333.70	4201	24168	50.91
ISHAN	SM	29-Aug-2023	33.50	35.10	35.10	33.00	34.95	34.15	34.33	22400	7.69	13	20800	92.86
ISMTLTD	EQ	29-Aug-2023	77.35	78.10	80.30	77.20	78.75	78.60	78.99	442863	349.82	3678	260967	58.93
ITBEES	EQ	29-Aug-2023	32.30	32.48	32.50	32.31	32.40	32.39	32.43	1862725	603.99	7171	1191377	63.96
ITC	EQ	29-Aug-2023	441.40	442.95	444.00	439.20	440.70	440.10	440.75	9480003	41783.42	173053	6416666	67.69
ITDC	EQ	29-Aug-2023	387.35	386.50	391.95	380.00	382.40	381.50	384.42	49435	190.04	3646	23913	48.37
ITDCEM	EQ	29-Aug-2023	209.10	210.50	214.15	207.00	208.80	209.20	210.08	866410	1820.19	15649	412207	47.58
ITI	EQ	29-Aug-2023	117.80	118.70	119.70	118.10	119.00	118.60	118.74	430311	510.97	4392	145987	33.93
IVC	BE	29-Aug-2023	7.35	7.55	7.55	7.30	7.35	7.35	7.45	263644	19.65	529	-	-
IVP	EQ	29-Aug-2023	150.45	150.95	152.45	145.90	147.00	146.90	147.59	23006	33.96	371	14102	61.30
IVZINGOLD	EQ	29-Aug-2023	5216.95	5227.65	5245.60	5172.20	5225.00	5225.60	5217.35	61	3.18	19	32	52.46
IWEL	EQ	29-Aug-2023	2681.10	2705.00	2725.00	2644.20	2660.00	2655.55	2692.25	8051	216.75	951	6585	81.79
IZMO	BE	29-Aug-2023	177.60	186.45	186.45	186.45	186.45	186.45	186.45	3408	6.35	49	-	-
J&KBANK	EQ	29-Aug-2023	87.60	88.00	89.40	86.50	87.00	86.85	87.54	3981573	3485.55	15571	1506518	37.84
JAGRAN	EQ	29-Aug-2023	107.30	107.30	108.95	106.10	106.75	106.65	107.11	108742	116.47	2398	54123	49.77
JAGSNPHARM	EQ	29-Aug-2023	417.40	418.05	439.50	418.05	438.00	436.20	433.08	37810	163.75	4723	12986	34.35
JAIBALAJI	BE	29-Aug-2023	233.60	245.25	245.25	245.25	245.25	245.25	245.25	83364	204.45	178	-	-
JAICORPLTD	EQ	29-Aug-2023	228.15	229.00	234.65	227.00	229.30	229.60	230.29	1554859	3580.73	15305	377236	24.26
JAINAM	SM	29-Aug-2023	127.00	125.25	127.00	123.50	123.50	123.50	125.17	5000	6.26	5	5000	100.00
JAIPURKURT	EQ	29-Aug-2023	92.65	94.25	95.00	92.40	94.30	93.75	93.83	5702	5.35	219	3622	63.52
JALAN	SM	29-Aug-2023	6.50	6.25	6.25	6.20	6.20	6.20	6.23	18000	1.12	6	18000	100.00
JAMNAAUTO	EQ	29-Aug-2023	116.70	117.90	119.40	114.40	115.20	115.40	117.02	5382123	6298.13	27944	2226094	41.36
JASH	EQ	29-Aug-2023	1473.05	1489.90	1489.90	1441.20	1455.00	1450.05	1457.72	8838	128.83	1015	6701	75.82
JAYAGROGN	EQ	29-Aug-2023	205.90	202.55	209.35	202.55	206.00	206.10	206.28	20259	41.79	952	12531	61.85
JAYBARMARU	EQ	29-Aug-2023	288.90	290.15	294.65	288.00	291.55	293.35	291.54	37022	107.94	750	27557	74.43
JAYNECOIND	EQ	29-Aug-2023	31.00	31.50	31.70	29.45	30.05	30.15	30.64	639517	195.95	6707	384630	60.14
JAYSREETEA	EQ	29-Aug-2023	98.00	98.00	98.90	95.95	96.35	96.60	97.22	59976	58.31	974	40313	67.22
JBCHEPHARM	EQ	29-Aug-2023	2921.00	2920.00	2935.65	2825.25	2847.00	2850.10	2858.22	215009	6145.43	16321	169986	79.06
JBMA	EQ	29-Aug-2023	1555.55	1567.30	1607.65	1495.25	1515.00	1513.45	1552.79	401589	6235.84	21940	225068	56.04
JCHAC	EQ	29-Aug-2023	1238.60	1247.50	1290.00	1231.30	1249.50	1246.05	1266.23	54064	684.58	4312	23482	43.43
JETAIRWAYS	BZ	29-Aug-2023	69.80	68.40	68.40	68.40	68.40	68.40	68.40	8098	5.54	73	-	-
JETFREIGHT	BE	29-Aug-2023	10.00	9.95	10.10	9.65	9.80	9.85	9.86	63049	6.21	279	-	-
JETKNIT	SM	29-Aug-2023	97.85	102.00	102.70	102.00	102.70	102.70	102.47	4500	4.61	3	4500	100.00
JFLLIFE	SM	29-Aug-2023	49.75	50.00	53.25	49.55	53.25	52.35	51.19	58000	29.69	29	48000	82.76
JHS	BE	29-Aug-2023	25.75	25.25	25.25	25.25	25.25	25.25	25.25	1666	0.42	12	-	-
JINDALPHOT	EQ	29-Aug-2023	357.55	355.10	361.30	355.10	360.00	359.70	358.92	13164	47.25	955	7215	54.81
JINDALPOLY	EQ	29-Aug-2023	631.90	635.90	641.45	632.25	635.90	634.95	636.76	20576	131.02	2403	11379	55.30
JINDALSAW	EQ	29-Aug-2023	310.60	311.45	318.50	311.30	315.80	314.70	315.85	533501	1685.08	10839	310305	58.16
JINDALSTEL	EQ	29-Aug-2023	655.85	660.00	679.70	658.00	675.50	676.30	670.96	3200989	21477.27	46806	995459	31.10
JINDRILL	EQ	29-Aug-2023	489.55	497.35	538.50	494.55	529.85	532.10	525.58	574978	3021.95	25397	161288	28.05
JINDWORLD	EQ	29-Aug-2023	389.70	390.40	392.40	383.20	386.05	385.40	386.53	91686	354.39	5664	40210	43.86
JIOFIN	BE	29-Aug-2023	211.15	212.00	221.70	207.25	221.70	220.25	214.25	92693424	198592.28	345148	-	-
JISLDVREQS	BE	29-Aug-2023	36.75	36.05	36.05	36.05	36.05	36.05	36.05	29217	10.53	66	-	-
JISLJALEQS	EQ	29-Aug-2023	62.70	62.80	65.90	62.80	64.85	65.05	64.73	7709564	4990.36	25688	4118328	53.42
JITFINFRA	BE	29-Aug-2023	479.75	488.00	488.00	457.00	459.00	459.55	466.09	47023	219.17	801	-	-
JKCEMENT	EQ	29-Aug-2023	3181.20	3190.00	3248.65	3185.10	3185.10	3194.05	3212.86	137064	4403.67	11283	75598	55.16
JKIL	EQ	29-Aug-2023	400.40	401.05	406.35	398.95	405.00	403.90	402.12	115228	463.35	5193	76052	66.00
JKLAKSHMI	EQ	29-Aug-2023	642.65	649.05	663.00	644.30	655.15	650.30	653.18	389095	2541.49	11995	243439	62.57
JKPAPER	EQ	29-Aug-2023	366.55	369.00	369.45	358.80	361.00	360.35	363.39	778312	2828.32	15929	403704	51.87
JKTYRE	EQ	29-Aug-2023	262.40	263.95	266.60	262.80	264.00	264.15	264.59	411981	1090.04	9125	167461	40.65
JMA	EQ	29-Aug-2023	82.10	83.00	83.80	79.50	80.90	80.85	81.35	277182	225.49	2539	178735	64.48
JMFINANCIL	EQ	29-Aug-2023	76.55	77.10	79.90	76.40	76.95	76.80	77.96	3947038	3077.03	14658	1690442	42.83
JOCIL	EQ	29-Aug-2023	188.50	189.90	198.75	189.60	195.00	195.60	194.83	22668	44.16	581	13859	61.14
JPASSOCIAT	EQ	29-Aug-2023	10.80	10.90	11.40	10.10	10.35	10.35	10.80	103356747	11158.20	30857	37262303	36.05
JPOLYINVST	EQ	29-Aug-2023	475.40	475.45	485.00	466.00	474.00	470.30	476.01	8605	40.96	1283	4424	51.41
JPPOWER	EQ	29-Aug-2023	8.10	8.15	8.30	7.95	8.00	8.00	8.09	142487871	11522.75	37975	44316329	31.10
JSL	EQ	29-Aug-2023	417.35	419.95	434.10	414.40	433.90	432.70	429.34	421713	1810.57	17831	246384	58.42
JSLL	SM	29-Aug-2023	1145.00	1140.00	1175.00	1118.00	1118.00	1118.00	1162.48	13500	156.94	9	13500	100.00
JSWENERGY	EQ	29-Aug-2023	347.25	347.40	368.90	342.10	368.75	366.20	355.68	7686633	27339.98	89035	3227650	41.99
JSWHL	EQ	29-Aug-2023	4388.45	4375.00	4439.95	4351.00	4361.00	4377.95	4385.06	1384	60.69	463	931	67.27
JSWSTEEL	EQ	29-Aug-2023	773.00	778.90	785.90	775.55	781.10	782.65	781.41	1807893	14127.09	51159	801487	44.33
JTEKTINDIA	EQ	29-Aug-2023	136.10	136.10	138.80	134.50	138.40	138.20	136.36	225002	306.82	3692	134330	59.70
JTLIND	EQ	29-Aug-2023	395.55	398.80	403.00	394.00	399.95	400.00	398.52	573839	2286.84	10408	264641	46.12
JUBLFOOD	EQ	29-Aug-2023	486.80	487.95	490.40	484.55	486.00	485.25	487.53	2121039	10340.68	33053	1454984	68.60
JUBLINDS	EQ	29-Aug-2023	645.30	650.80	724.70	641.15	706.40	706.20	697.14	181051	1262.18	17548	54318	30.00
JUBLINGREA	EQ	29-Aug-2023	499.75	501.20	516.90	494.10	510.10	510.55	507.21	789606	4004.97	22344	260471	32.99
JUBLPHARMA	EQ	29-Aug-2023	466.90	470.70	476.00	454.55	465.30	462.55	465.52	187389	872.34	11689	58905	31.43
JUNIORBEES	EQ	29-Aug-2023	470.36	484.45	484.45	470.36	473.99	473.30	472.64	55516	262.39	3512	34063	61.36
JUSTDIAL	EQ	29-Aug-2023	745.65	748.05	758.00	741.70	745.00	745.20	749.67	77552	581.38	5562	33402	43.07
JWL	EQ	29-Aug-2023	362.45	380.55	380.55	344.35	344.35	344.35	360.23	4428666	15953.32	53143	2142627	48.38
JYOTHYLAB	EQ	29-Aug-2023	336.20	338.00	346.40	337.45	339.45	340.10	341.21	933733	3185.99	18108	563741	60.37
JYOTISTRUC	BE	29-Aug-2023	10.60	10.40	10.40	10.40	10.40	10.40	10.40	295802	30.76	156	-	-
KABRAEXTRU	EQ	29-Aug-2023	436.90	440.00	441.95	434.05	441.15	438.80	437.92	32823	143.74	2785	16993	51.77
KAJARIACER	EQ	29-Aug-2023	1469.75	1470.00	1477.50	1425.10	1439.05	1441.85	1448.72	1136993	16471.81	15723	967581	85.10
KAKATCEM	EQ	29-Aug-2023	208.40	208.85	215.00	208.00	214.65	214.10	213.28	37453	79.88	1648	28132	75.11
KALYANIFRG	BE	29-Aug-2023	351.05	355.00	355.00	345.00	350.50	349.40	349.02	6353	22.17	184	-	-
KALYANKJIL	EQ	29-Aug-2023	220.60	222.25	229.85	222.25	226.90	227.85	227.33	5728456	13022.41	72540	2449915	42.77
KAMATHOTEL	BE	29-Aug-2023	206.15	211.20	211.20	200.00	201.90	200.50	201.79	49013	98.90	498	-	-
KAMDHENU	EQ	29-Aug-2023	311.35	313.60	314.05	303.65	310.15	308.60	308.81	97638	301.52	4059	49533	50.73
KAMOPAINTS	BE	29-Aug-2023	190.15	189.95	193.90	186.00	192.00	192.75	192.16	181036	347.88	1095	-	-
KANANIIND	BE	29-Aug-2023	7.15	7.15	7.20	7.00	7.15	7.10	7.12	55870	3.98	231	-	-
KANDARP	SM	29-Aug-2023	17.90	17.90	17.90	17.90	17.90	17.90	17.90	4000	0.72	1	4000	100.00
KANORICHEM	EQ	29-Aug-2023	115.40	115.45	133.80	115.40	128.20	129.10	128.97	1025756	1322.92	12626	361046	35.20
KANPRPLA	EQ	29-Aug-2023	122.95	122.50	127.50	120.55	122.00	122.10	124.35	40531	50.40	740	28391	70.05
KANSAINER	EQ	29-Aug-2023	327.00	328.60	330.70	327.00	329.00	329.65	328.78	178464	586.76	6887	101468	56.86
KAPSTON	EQ	29-Aug-2023	159.75	162.00	162.00	157.15	157.50	158.35	158.86	2666	4.24	197	1646	61.74
KARMAENG	BE	29-Aug-2023	42.65	41.65	43.50	41.65	42.20	42.20	42.58	3469	1.48	39	-	-
KARURVYSYA	EQ	29-Aug-2023	120.15	120.00	123.05	120.00	121.60	121.00	121.77	702738	855.71	8240	407103	57.93
KAUSHALYA	BE	29-Aug-2023	5.00	5.00	5.10	4.90	5.00	5.00	5.01	32288	1.62	61	-	-
KAVVERITEL	BE	29-Aug-2023	8.25	8.35	8.35	7.95	8.05	8.10	8.14	31984	2.60	131	-	-
KAYA	EQ	29-Aug-2023	371.85	370.00	377.45	364.95	365.60	365.85	370.79	16482	61.11	1352	9303	56.44
KAYNES	EQ	29-Aug-2023	2007.55	2018.45	2035.00	1977.90	1989.00	1988.50	2002.55	271986	5446.66	17100	205215	75.45
KBCGLOBAL	BE	29-Aug-2023	2.55	2.60	2.65	2.55	2.65	2.65	2.63	938773	24.67	405	-	-
KCP	EQ	29-Aug-2023	114.30	115.00	115.25	112.05	112.50	112.60	113.24	263424	298.30	2222	184821	70.16
KCPSUGIND	EQ	29-Aug-2023	31.35	31.35	31.90	30.90	31.25	31.15	31.40	377969	118.68	2260	207224	54.83
KDDL	EQ	29-Aug-2023	1840.80	1840.80	1859.20	1780.70	1825.00	1820.30	1816.24	35896	651.96	7161	18383	51.21
KDL	SM	29-Aug-2023	315.40	325.00	331.15	299.65	299.65	310.20	321.26	88000	282.71	94	60800	69.09
KEC	EQ	29-Aug-2023	653.80	653.80	685.00	652.60	675.10	675.45	674.19	624758	4212.05	30598	229312	36.70
KECL	EQ	29-Aug-2023	112.25	113.00	114.70	110.70	113.50	112.60	112.51	124709	140.32	1751	80431	64.49
KEEPLEARN	BE	29-Aug-2023	2.95	3.00	3.00	2.85	2.95	2.95	2.97	9337	0.28	46	-	-
KEERTI	BE	29-Aug-2023	69.95	68.55	71.00	68.55	70.25	70.25	70.61	6907	4.88	15	-	-
KEI	EQ	29-Aug-2023	2607.45	2608.40	2628.00	2585.00	2618.40	2618.95	2610.41	99043	2585.43	9092	53412	53.93
KELLTONTEC	EQ	29-Aug-2023	79.80	80.30	81.30	79.10	79.95	79.75	80.33	541691	435.12	5093	270063	49.86
KENNAMET	EQ	29-Aug-2023	2758.50	2769.90	2807.95	2754.20	2787.30	2795.75	2776.07	12847	356.64	5755	6881	53.56
KERNEX	BE	29-Aug-2023	409.30	415.00	416.00	400.00	400.00	408.00	411.17	76671	315.25	483	-	-
KESORAMIND	BE	29-Aug-2023	85.20	84.85	86.00	83.00	85.00	84.90	84.89	1036919	880.25	1442	-	-
KEYFINSERV	EQ	29-Aug-2023	119.05	120.10	121.95	112.20	114.30	114.40	115.58	23938	27.67	1014	12273	51.27
KFINTECH	EQ	29-Aug-2023	423.35	424.00	428.65	412.35	418.00	419.45	421.15	345408	1454.68	11218	153502	44.44
KHADIM	EQ	29-Aug-2023	277.85	277.90	280.75	274.25	276.10	276.20	278.12	40248	111.94	2210	21673	53.85
KHAICHEM	EQ	29-Aug-2023	62.85	63.00	71.90	62.10	70.65	70.40	69.23	2146482	1485.95	12406	834990	38.90
KHAITANLTD	BE	29-Aug-2023	55.65	55.65	56.95	54.05	54.05	55.15	56.06	410	0.23	11	-	-
KHANDSE	BE	29-Aug-2023	26.15	27.40	27.45	26.00	27.45	27.45	27.27	20834	5.68	96	-	-
KHFM	SM	29-Aug-2023	48.45	46.05	46.05	46.05	46.05	46.05	46.05	6200	2.86	2	6200	100.00
KICL	EQ	29-Aug-2023	2398.70	2426.00	2437.45	2405.85	2411.00	2413.50	2425.35	2301	55.81	835	1443	62.71
KILITCH	BE	29-Aug-2023	186.95	187.00	187.00	183.25	183.35	183.35	184.10	2534	4.67	19	-	-
KIMS	EQ	29-Aug-2023	1975.90	1975.90	1992.80	1950.00	1961.75	1958.75	1971.20	15752	310.50	4754	7179	45.58
KINGFA	EQ	29-Aug-2023	2449.65	2449.15	2500.00	2350.10	2386.00	2378.70	2428.15	10814	262.58	3061	3846	35.57
KIOCL	EQ	29-Aug-2023	217.90	219.65	220.50	215.00	217.90	216.65	217.43	54314	118.09	2789	28266	52.04
KIRIINDUS	EQ	29-Aug-2023	269.90	272.00	276.90	271.75	273.10	273.10	274.22	150369	412.34	5158	48272	32.10
KIRLFER	EQ	29-Aug-2023	473.50	475.90	480.00	464.35	470.15	468.95	468.45	127383	596.72	7942	76696	60.21
KIRLOSBROS	EQ	29-Aug-2023	872.10	885.00	885.00	863.45	878.95	877.15	873.59	74702	652.59	9757	33300	44.58
KIRLOSENG	EQ	29-Aug-2023	462.85	460.45	467.10	459.00	464.90	464.90	461.89	279142	1289.34	11887	159385	57.10
KIRLOSIND	EQ	29-Aug-2023	3560.10	3595.00	3595.00	3526.05	3589.00	3575.95	3571.12	2289	81.74	610	1080	47.18
KIRLPNU	EQ	29-Aug-2023	634.75	635.05	645.00	630.10	635.90	634.15	636.17	78599	500.02	6799	39905	50.77
KITEX	EQ	29-Aug-2023	192.70	192.70	209.90	192.70	205.30	203.80	205.18	1441163	2956.97	21821	446569	30.99
KKCL	EQ	29-Aug-2023	705.10	709.15	710.35	693.10	701.00	700.95	700.87	29233	204.89	3097	15198	51.99
KMSUGAR	EQ	29-Aug-2023	31.05	31.35	31.70	30.75	30.95	30.90	31.10	320768	99.77	1592	173454	54.07
KNAGRI	SM	29-Aug-2023	146.00	148.25	149.00	146.00	146.00	146.00	147.65	16000	23.62	10	14400	90.00
KNRCON	EQ	29-Aug-2023	268.10	268.10	270.90	266.00	267.00	268.05	268.57	337935	907.60	7357	164506	48.68
KOHINOOR	BE	29-Aug-2023	35.55	35.55	36.25	35.45	35.60	35.75	35.73	47274	16.89	318	-	-
KOKUYOCMLN	BE	29-Aug-2023	145.10	144.60	148.70	141.70	144.85	145.90	146.09	44830	65.49	428	-	-
KOLTEPATIL	EQ	29-Aug-2023	438.30	438.60	448.00	426.35	434.80	433.40	437.11	165044	721.42	7972	73850	44.75
KOPRAN	EQ	29-Aug-2023	222.50	223.00	225.00	218.50	222.00	221.95	222.15	591179	1313.28	8416	289524	48.97
KORE	SM	29-Aug-2023	368.30	376.00	380.00	363.00	363.00	363.00	372.47	23000	85.67	19	15000	65.22
KOTAKALPHA	EQ	29-Aug-2023	32.84	32.85	33.59	32.85	33.00	32.98	33.01	119918	39.59	418	63348	52.83
KOTAKBANK	EQ	29-Aug-2023	1790.35	1796.95	1797.55	1779.00	1781.95	1783.10	1789.70	2708692	48477.46	123689	1301788	48.06
KOTAKBKETF	EQ	29-Aug-2023	454.46	452.21	456.99	452.21	455.00	454.15	454.07	12434	56.46	1938	11514	92.60
KOTAKCONS	EQ	29-Aug-2023	83.42	83.42	83.42	83.05	83.05	83.05	83.09	83	0.07	6	81	97.59
KOTAKGOLD	EQ	29-Aug-2023	50.02	50.16	50.29	50.16	50.25	50.21	50.21	208668	104.76	590	187197	89.71
KOTAKIT	EQ	29-Aug-2023	32.08	32.23	32.33	32.08	32.33	32.18	32.21	30058	9.68	266	21769	72.42
KOTAKLIQ	EQ	29-Aug-2023	999.99	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	10	0.10	2	10	100.00
KOTAKLOVOL	EQ	29-Aug-2023	15.18	15.45	15.46	15.19	15.20	15.20	15.27	24783	3.79	81	22481	90.71
KOTAKMID50	EQ	29-Aug-2023	112.12	111.89	113.15	111.84	112.51	112.40	112.70	27384	30.86	206	18510	67.59
KOTAKMNC	EQ	29-Aug-2023	21.99	21.98	22.16	21.97	22.12	22.12	21.98	5221	1.15	24	5203	99.66
KOTAKNIFTY	EQ	29-Aug-2023	207.21	207.21	208.75	207.14	207.27	207.54	207.29	18455	38.26	236	15315	82.99
KOTAKNV20	EQ	29-Aug-2023	112.12	111.75	112.88	111.75	112.49	112.42	112.32	6902	7.75	277	2688	38.95
KOTAKPSUBK	EQ	29-Aug-2023	455.49	459.48	459.48	450.50	450.50	451.23	452.49	29277	132.48	420	11093	37.89
KOTAKSILVE	EQ	29-Aug-2023	73.29	73.48	73.60	72.61	73.50	73.45	73.34	20289	14.88	62	15333	75.57
KOTARISUG	BE	29-Aug-2023	55.40	56.50	56.50	54.50	54.90	54.95	55.25	166947	92.24	1580	-	-
KOTHARIPET	EQ	29-Aug-2023	107.85	108.00	113.40	107.40	110.00	110.50	110.30	230626	254.37	3913	111042	48.15
KOTHARIPRO	EQ	29-Aug-2023	121.80	123.30	128.35	121.10	124.60	124.95	125.12	35608	44.55	700	17965	50.45
KOTYARK	SM	29-Aug-2023	599.45	613.95	615.00	601.00	601.00	602.45	609.15	14200	86.50	58	12000	84.51
KOVAI	EQ	29-Aug-2023	2704.30	2717.45	2731.25	2689.25	2724.00	2722.45	2708.10	5302	143.58	845	4039	76.18
KPIGREEN	EQ	29-Aug-2023	942.30	947.00	947.00	885.00	911.00	908.80	911.49	340295	3101.77	15951	181662	53.38
KPIL	EQ	29-Aug-2023	635.45	635.05	649.20	629.05	645.40	646.55	640.74	189502	1214.22	10613	99221	52.36
KPITTECH	EQ	29-Aug-2023	1151.10	1154.65	1166.00	1148.50	1153.75	1155.60	1158.14	380847	4410.75	18763	158860	41.71
KPRMILL	EQ	29-Aug-2023	723.60	725.00	765.00	712.50	750.00	749.80	741.17	1224757	9077.49	42798	544041	44.42
KRBL	EQ	29-Aug-2023	393.60	396.05	400.00	389.05	389.50	391.75	394.38	203909	804.18	7758	86407	42.38
KREBSBIO	BE	29-Aug-2023	71.80	70.60	71.45	70.40	70.40	70.40	70.51	4455	3.14	35	-	-
KRIDHANINF	BE	29-Aug-2023	2.05	2.05	2.05	2.05	2.05	2.05	2.05	13587	0.28	24	-	-
KRISHANA	EQ	29-Aug-2023	427.55	431.50	443.80	427.10	428.90	428.60	432.92	92041	398.46	3303	37594	40.84
KRISHCA	SM	29-Aug-2023	280.25	277.00	280.00	265.00	269.50	269.50	271.26	76000	206.16	36	58000	76.32
KRISHNADEF	SM	29-Aug-2023	216.95	212.00	260.30	211.00	260.30	260.30	250.37	314000	786.15	285	207000	65.92
KRITI	EQ	29-Aug-2023	110.55	111.95	112.70	105.80	106.70	106.20	108.38	86394	93.63	2126	53635	62.08
KRITIKA	BE	29-Aug-2023	18.85	19.50	19.50	18.80	19.40	19.30	19.21	389814	74.90	1407	-	-
KRITINUT	BE	29-Aug-2023	82.70	83.75	83.75	80.50	81.95	81.90	82.09	24671	20.25	248	-	-
KRSNAA	EQ	29-Aug-2023	593.05	595.90	625.00	590.20	622.95	620.60	616.35	398750	2457.70	17564	176733	44.32
KSB	EQ	29-Aug-2023	2701.85	2725.30	2749.00	2685.15	2700.00	2704.95	2709.11	21316	577.47	4694	9310	43.68
KSCL	EQ	29-Aug-2023	543.90	544.30	550.05	541.55	544.40	544.90	545.81	95618	521.89	3639	58260	60.93
KSHITIJPOL	BE	29-Aug-2023	5.25	5.50	5.50	5.45	5.50	5.50	5.50	1784597	98.15	1100	-	-
KSL	EQ	29-Aug-2023	473.25	473.50	489.00	472.00	484.75	482.85	480.68	107616	517.28	6882	43588	40.50
KSOLVES	BE	29-Aug-2023	1304.45	1250.10	1300.00	1239.25	1239.25	1239.25	1242.93	19358	240.61	2013	-	-
KTKBANK	EQ	29-Aug-2023	226.70	227.60	227.60	223.00	223.25	223.30	224.33	1118445	2509.03	12808	650533	58.16
KUANTUM	EQ	29-Aug-2023	210.25	211.85	214.95	206.30	207.00	207.80	209.56	569174	1192.76	11050	204321	35.90
L&TFH	EQ	29-Aug-2023	123.80	124.15	126.15	123.25	123.50	123.55	124.61	4048568	5044.90	20890	1635132	40.39
L&TFINANCE	NC	29-Aug-2023	1042.99	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	2	0.02	1	2	100.00
L&TFINANCE	NE	29-Aug-2023	1015.00	1023.90	1023.90	1023.90	1023.90	1023.90	1023.90	1	0.01	1	1	100.00
L&TFINANCE	NG	29-Aug-2023	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1	0.01	1	1	100.00
L&TFINANCE	NO	29-Aug-2023	1039.95	1032.12	1032.51	1032.01	1032.51	1032.51	1032.31	74	0.76	5	74	100.00
L&TFINANCE	NQ	29-Aug-2023	1025.00	1015.00	1015.00	1004.00	1004.00	1004.00	1004.21	214	2.15	11	214	100.00
L&TFINANCE	Y5	29-Aug-2023	1057.00	1056.90	1057.00	1056.00	1056.00	1056.00	1056.25	446	4.71	24	446	100.00
L&TFINANCE	Y7	29-Aug-2023	1002.01	1002.01	1002.01	1002.00	1002.00	1002.00	1002.00	41	0.41	4	41	100.00
LAGNAM	BE	29-Aug-2023	65.20	65.20	66.00	64.10	64.60	64.40	65.08	20148	13.11	68	-	-
LAKPRE	BZ	29-Aug-2023	5.05	5.30	5.30	5.30	5.30	5.30	5.30	10	0.00	1	-	-
LAL	BE	29-Aug-2023	219.90	229.80	230.85	224.55	230.85	230.80	230.58	31540	72.73	44	-	-
LALPATHLAB	EQ	29-Aug-2023	2186.75	2186.75	2199.95	2166.80	2168.00	2171.45	2177.46	68805	1498.20	7065	27239	39.59
LAMBODHARA	BE	29-Aug-2023	143.55	144.50	148.00	142.05	147.75	146.40	145.40	14900	21.66	152	-	-
LANDMARK	EQ	29-Aug-2023	716.80	724.50	724.50	701.00	706.75	705.45	706.87	144414	1020.82	10931	92009	63.71
LAOPALA	EQ	29-Aug-2023	417.95	422.90	424.65	417.55	424.50	423.55	421.34	95646	403.00	7113	57709	60.34
LASA	EQ	29-Aug-2023	27.80	27.90	32.20	27.85	30.00	29.80	30.83	1505172	463.97	7166	530807	35.27
LATENTVIEW	EQ	29-Aug-2023	422.90	425.55	434.10	417.00	419.00	418.75	422.74	918377	3882.35	20337	439517	47.86
LATTEYS	BE	29-Aug-2023	40.75	40.70	41.45	40.00	41.45	41.45	41.36	38563	15.95	62	-	-
LAURUSLABS	EQ	29-Aug-2023	391.50	392.00	392.95	388.50	391.50	391.05	390.98	1089965	4261.59	15289	462052	42.39
LAXMICOT	EQ	29-Aug-2023	19.65	19.65	19.85	19.50	19.80	19.55	19.66	12753	2.51	74	11658	91.41
LAXMIMACH	EQ	29-Aug-2023	13362.10	13401.00	13817.00	13401.00	13799.95	13800.15	13740.54	8820	1211.92	2799	4647	52.69
LCCINFOTEC	BE	29-Aug-2023	1.70	1.75	1.75	1.65	1.70	1.70	1.68	58967	0.99	88	-	-
LEMERITE	SM	29-Aug-2023	52.95	52.90	54.85	52.00	54.85	53.30	53.12	59200	31.45	35	49600	83.78
LEMONTREE	EQ	29-Aug-2023	104.30	104.90	105.20	102.30	103.40	103.45	103.53	3908184	4046.03	20883	1467596	37.55
LEXUS	BE	29-Aug-2023	36.80	38.45	38.45	36.20	37.70	37.65	37.34	5052	1.89	57	-	-
LFIC	EQ	29-Aug-2023	136.55	138.75	143.00	135.00	137.00	136.80	139.51	10304	14.38	348	4351	42.23
LGBBROSLTD	EQ	29-Aug-2023	998.85	999.00	1007.05	977.70	985.00	980.25	988.35	118458	1170.78	10131	88726	74.90
LGBFORGE	EQ	29-Aug-2023	8.80	8.80	9.00	8.60	8.90	8.90	8.88	170603	15.14	219	132859	77.88
LIBAS	EQ	29-Aug-2023	12.85	12.90	13.15	12.85	12.90	12.90	13.01	93285	12.13	391	69394	74.39
LIBERTSHOE	EQ	29-Aug-2023	244.20	245.00	252.40	242.80	248.30	248.60	248.56	148514	369.15	6991	50990	34.33
LICHSGFIN	EQ	29-Aug-2023	420.00	421.05	426.50	419.00	423.10	423.30	423.63	2575915	10912.37	32435	1137634	44.16
LICI	EQ	29-Aug-2023	655.20	655.20	660.50	650.50	652.00	651.90	655.30	489634	3208.57	14351	248676	50.79
LICMFGOLD	EQ	29-Aug-2023	5359.65	5396.80	5398.95	5377.05	5377.05	5380.45	5382.24	82	4.41	16	71	86.59
LICNETFGSC	EQ	29-Aug-2023	23.70	23.51	24.41	23.51	24.10	24.10	24.31	330496	80.34	125	316156	95.66
LICNETFN50	EQ	29-Aug-2023	210.44	210.66	210.80	209.37	210.80	210.79	210.70	531	1.12	17	517	97.36
LICNETFSEN	EQ	29-Aug-2023	714.32	715.90	720.00	710.97	720.00	713.36	711.78	153	1.09	19	139	90.85
LICNFNHGP	EQ	29-Aug-2023	206.96	212.70	212.70	206.13	207.00	207.00	206.57	540	1.12	30	340	62.96
LIKHITHA	EQ	29-Aug-2023	302.80	305.90	312.00	301.70	310.00	310.30	306.73	450042	1380.41	14277	195851	43.52
LINC	EQ	29-Aug-2023	614.20	622.00	667.50	622.00	652.00	653.65	652.27	68181	444.73	5761	35367	51.87
LINCOLN	EQ	29-Aug-2023	505.30	510.95	513.40	503.05	505.20	508.10	507.22	183779	932.17	8871	104330	56.77
LINDEINDIA	EQ	29-Aug-2023	5986.35	5977.00	6060.00	5930.00	6020.00	6034.60	6002.43	66165	3971.51	10870	15677	23.69
LIQUID	EQ	29-Aug-2023	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	9508	95.08	41	8135	85.56
LIQUIDBEES	EQ	29-Aug-2023	1000.00	1000.00	1000.01	999.00	1000.00	1000.00	1000.00	1897692	18976.92	6540	1299314	68.47
LIQUIDETF	EQ	29-Aug-2023	999.99	1030.00	1030.00	999.99	1000.00	999.99	1000.00	461914	4619.14	220	384931	83.33
LLOYDS	SM	29-Aug-2023	115.00	113.20	116.80	112.50	112.55	112.55	114.16	18000	20.55	6	15000	83.33
LLOYDSME	EQ	29-Aug-2023	541.80	541.00	550.00	533.10	544.40	541.80	541.73	161456	874.66	7789	82598	51.16
LODHA	EQ	29-Aug-2023	644.95	647.95	691.75	647.95	673.00	672.75	679.90	2105735	14316.95	43333	695293	33.02
LOKESHMACH	BE	29-Aug-2023	179.80	179.80	183.00	176.50	177.00	177.70	179.29	27367	49.07	258	-	-
LORDSCHLO	EQ	29-Aug-2023	174.40	178.00	189.00	166.05	183.00	183.60	182.80	81264	148.55	2198	42092	51.80
LOTUSEYE	BE	29-Aug-2023	87.55	89.95	91.90	87.00	91.50	90.10	90.26	27990	25.26	206	-	-
LOVABLE	EQ	29-Aug-2023	138.10	138.70	144.95	138.70	142.00	143.40	142.85	92350	131.93	2353	56279	60.94
LOYALTEX	EQ	29-Aug-2023	626.70	632.75	649.00	625.90	643.30	637.55	636.48	1070	6.81	218	529	49.44
LPDC	EQ	29-Aug-2023	6.05	6.05	6.15	6.00	6.10	6.10	6.08	56625	3.44	290	32677	57.71
LSIL	BE	29-Aug-2023	40.90	41.25	42.90	39.70	42.90	42.90	41.62	1799138	748.89	4826	-	-
LT	EQ	29-Aug-2023	2695.35	2710.00	2722.10	2696.30	2716.95	2718.95	2710.46	1101830	29864.65	75845	635263	57.66
LTGILTBEES	EQ	29-Aug-2023	24.31	24.32	24.35	24.31	24.31	24.31	24.34	476215	115.90	111	385594	80.97
LTIM	EQ	29-Aug-2023	5129.95	5141.00	5187.95	5122.10	5130.05	5136.75	5150.43	196122	10101.13	24089	65755	33.53
LTTS	EQ	29-Aug-2023	4357.25	4360.00	4410.00	4340.05	4356.85	4349.35	4372.47	129770	5674.16	14102	23389	18.02
LUMAXIND	EQ	29-Aug-2023	2175.10	2185.00	2203.90	2158.15	2200.00	2185.45	2188.72	8640	189.11	1550	5427	62.81
LUMAXTECH	EQ	29-Aug-2023	373.65	373.00	381.65	370.55	377.00	376.10	376.39	113691	427.93	8038	53090	46.70
LUPIN	EQ	29-Aug-2023	1108.00	1111.95	1116.95	1090.35	1098.00	1097.70	1103.12	1074379	11851.70	41138	325546	30.30
LUXIND	EQ	29-Aug-2023	1437.85	1444.00	1451.25	1421.10	1425.00	1428.70	1429.72	45656	652.75	6277	26077	57.12
LXCHEM	EQ	29-Aug-2023	285.85	290.20	303.50	290.15	296.50	295.35	298.61	11758095	35110.96	124609	2450506	20.84
LYKALABS	EQ	29-Aug-2023	117.00	116.30	118.80	114.50	115.20	115.15	116.91	67950	79.44	1556	39132	57.59
LYPSAGEMS	BE	29-Aug-2023	5.70	5.70	5.85	5.50	5.60	5.55	5.62	65667	3.69	92	-	-
M&M	EQ	29-Aug-2023	1549.25	1554.90	1564.35	1540.00	1555.05	1560.85	1553.95	1325882	20603.57	64986	804869	60.70
M&MFIN	EQ	29-Aug-2023	292.70	293.85	295.35	291.40	293.25	293.15	293.94	1901965	5590.57	21749	703131	36.97
M&MFIN	N2	29-Aug-2023	1032.50	1032.60	1034.50	1032.50	1033.10	1033.10	1032.60	1924	19.87	12	1650	85.76
MAANALU	BE	29-Aug-2023	65.70	67.00	67.00	67.00	67.00	67.00	67.00	22259	14.91	154	-	-
MACPOWER	EQ	29-Aug-2023	266.85	271.00	276.00	266.75	270.00	272.70	272.40	67570	184.06	1887	33274	49.24
MADHAV	EQ	29-Aug-2023	50.20	50.20	51.80	48.40	48.55	48.80	50.31	168702	84.87	1725	42649	25.28
MADHAVBAUG	SM	29-Aug-2023	341.00	336.00	344.00	336.00	340.70	340.35	338.77	16000	54.20	20	10400	65.00
MADHUCON	BE	29-Aug-2023	5.45	5.60	5.70	5.25	5.70	5.70	5.61	147787	8.30	162	-	-
MADRASFERT	EQ	29-Aug-2023	75.50	75.85	78.60	75.40	75.65	75.85	77.28	1426599	1102.53	8973	402494	28.21
MAESGETF	EQ	29-Aug-2023	31.56	32.19	32.19	31.55	31.57	31.57	31.58	3204	1.01	62	2225	69.44
MAFANG	EQ	29-Aug-2023	61.92	63.80	63.80	61.85	62.39	62.33	62.26	273017	169.99	2106	159402	58.39
MAFSETF	EQ	29-Aug-2023	20.08	20.12	20.16	20.06	20.11	20.10	20.13	738079	148.55	884	569871	77.21
MAGADSUGAR	EQ	29-Aug-2023	487.00	491.40	493.65	484.60	485.80	485.15	488.82	21110	103.19	1640	9447	44.75
MAGNUM	BE	29-Aug-2023	39.40	40.40	41.35	40.40	41.35	41.35	41.23	33841	13.95	151	-	-
MAGOLDETF	EQ	29-Aug-2023	58.65	59.85	61.35	58.65	59.00	59.00	58.99	118213	69.73	60	118033	99.85
MAGS813ETF	EQ	29-Aug-2023	24.59	24.30	24.90	24.30	24.90	24.90	24.81	7	0.00	5	5	71.43
MAGSON	SM	29-Aug-2023	82.80	82.50	85.35	82.50	83.00	83.00	83.77	54000	45.24	24	46000	85.19
MAHABANK	EQ	29-Aug-2023	39.40	39.50	39.70	38.90	39.15	39.10	39.24	17758767	6968.40	21108	6613154	37.24
MAHAPEXLTD	BE	29-Aug-2023	130.85	130.85	134.95	128.55	131.90	131.90	132.50	3686	4.88	37	-	-
MAHASTEEL	BE	29-Aug-2023	66.85	66.90	67.85	66.00	67.00	67.20	67.32	21805	14.68	101	-	-
MAHEPC	EQ	29-Aug-2023	126.75	127.85	128.25	124.50	125.20	124.70	126.43	57406	72.58	1221	27481	47.87
MAHESHWARI	BE	29-Aug-2023	72.95	73.00	73.70	72.00	73.00	72.80	72.63	16807	12.21	67	-	-
MAHICKRA	SM	29-Aug-2023	81.00	81.00	83.00	81.00	83.00	82.65	82.67	9000	7.44	3	9000	100.00
MAHKTECH	EQ	29-Aug-2023	14.61	14.80	14.93	14.61	14.86	14.85	14.85	2217134	329.16	2119	1183956	53.40
MAHLIFE	EQ	29-Aug-2023	530.15	532.80	541.25	525.05	539.00	537.05	532.84	219261	1168.32	12869	131866	60.14
MAHLOG	EQ	29-Aug-2023	390.10	392.00	393.95	388.50	390.50	391.15	391.54	82331	322.36	3596	43363	52.67
MAHSCOOTER	EQ	29-Aug-2023	6845.80	6775.00	6870.00	6683.00	6849.90	6819.15	6764.55	13879	938.85	3780	5340	38.48
MAHSEAMLES	EQ	29-Aug-2023	514.15	515.00	525.00	512.95	515.05	515.25	517.31	463862	2399.58	16195	252673	54.47
MAITHANALL	EQ	29-Aug-2023	1001.80	1003.00	1026.90	1003.00	1014.00	1012.90	1013.11	21084	213.60	2579	10840	51.41
MALLCOM	EQ	29-Aug-2023	1052.70	1052.70	1079.90	1021.40	1038.00	1039.70	1052.53	4220	44.42	853	2613	61.92
MALUPAPER	EQ	29-Aug-2023	34.75	35.00	35.25	33.80	34.70	34.10	34.45	65113	22.43	522	41569	63.84
MAM150ETF	EQ	29-Aug-2023	14.61	15.05	15.05	14.61	14.69	14.68	14.68	547963	80.46	596	521819	95.23
MAMFGETF	EQ	29-Aug-2023	97.40	97.66	98.19	97.66	98.19	97.95	97.95	2332	2.28	87	1690	72.47
MAN50ETF	EQ	29-Aug-2023	203.65	204.32	204.32	203.20	203.50	203.63	203.31	1226460	2493.49	129	1150159	93.78
MANAKALUCO	EQ	29-Aug-2023	24.80	25.10	25.75	24.60	25.00	25.15	25.26	64944	16.41	1004	32185	49.56
MANAKCOAT	EQ	29-Aug-2023	19.00	19.30	19.30	18.65	18.75	18.80	18.98	49814	9.45	363	39200	78.69
MANAKSIA	EQ	29-Aug-2023	134.70	135.00	136.55	132.05	133.00	132.85	134.36	194747	261.67	2444	109188	56.07
MANAKSTEEL	EQ	29-Aug-2023	46.75	47.25	50.00	46.95	49.00	49.00	48.66	498944	242.77	2804	209091	41.91
MANALIPETC	EQ	29-Aug-2023	63.15	63.60	68.70	63.60	67.45	67.30	66.60	2249157	1498.00	12068	903027	40.15
MANAPPURAM	EQ	29-Aug-2023	144.20	146.00	148.20	144.00	145.70	145.90	146.12	13708364	20030.33	43680	6297068	45.94
MANGALAM	EQ	29-Aug-2023	101.90	102.90	103.75	101.10	103.65	102.80	102.54	61356	62.91	807	39146	63.80
MANGCHEFER	EQ	29-Aug-2023	116.30	116.55	118.00	113.30	114.00	114.15	116.45	650190	757.13	6263	341525	52.53
MANGLMCEM	EQ	29-Aug-2023	328.55	331.85	352.95	330.20	345.55	343.80	343.90	249076	856.57	9295	170405	68.41
MANINDS	EQ	29-Aug-2023	164.05	165.50	173.55	158.70	163.40	162.75	166.76	2423632	4041.74	27925	905768	37.37
MANINFRA	EQ	29-Aug-2023	151.05	154.00	155.25	147.25	147.90	148.20	151.60	2742027	4157.05	22903	980797	35.77
MANKIND	EQ	29-Aug-2023	1773.05	1780.05	1793.70	1776.00	1782.95	1782.70	1783.18	132419	2361.27	13845	74615	56.35
MANOMAY	EQ	29-Aug-2023	128.90	130.85	134.05	127.15	134.00	133.95	131.14	1068	1.40	73	974	91.20
MANORAMA	EQ	29-Aug-2023	1895.05	1899.00	1909.00	1856.10	1866.00	1870.85	1879.77	4193	78.82	705	1959	46.72
MANORG	EQ	29-Aug-2023	397.60	403.55	403.55	388.00	391.45	391.45	392.74	21144	83.04	2326	13487	63.79
MANUGRAPH	EQ	29-Aug-2023	24.00	24.30	24.35	21.55	21.80	21.95	22.88	472229	108.07	2050	269340	57.04
MANV30F	EQ	29-Aug-2023	149.60	149.06	149.50	149.06	149.50	149.50	149.43	6	0.01	2	6	100.00
MANXT50	EQ	29-Aug-2023	449.25	449.26	452.04	449.26	451.67	451.65	451.58	4851	21.91	30	4600	94.83
MANYAVAR	EQ	29-Aug-2023	1235.70	1241.70	1249.95	1222.85	1235.00	1235.90	1238.73	1034473	12814.34	13819	983369	95.06
MAPMYINDIA	EQ	29-Aug-2023	1761.35	1767.80	1789.85	1726.15	1738.00	1742.40	1768.71	129892	2297.42	10935	72335	55.69
MARALOVER	EQ	29-Aug-2023	60.25	61.85	65.00	58.80	63.85	63.55	63.01	345537	217.72	4120	175957	50.92
MARATHON	EQ	29-Aug-2023	360.55	361.90	365.95	356.20	362.65	363.50	361.07	22270	80.41	2292	10693	48.02
MARICO	EQ	29-Aug-2023	558.15	557.45	563.60	552.20	563.50	562.50	559.47	1275303	7134.98	24110	870199	68.23
MARINE	BE	29-Aug-2023	67.60	67.05	68.50	65.05	66.40	66.10	66.45	228672	151.95	1357	-	-
MARKSANS	EQ	29-Aug-2023	110.75	111.90	112.05	110.50	111.00	110.95	111.15	1326941	1474.95	13087	534653	40.29
MARSHALL	BE	29-Aug-2023	53.80	54.80	55.70	53.65	54.90	54.75	54.59	47649	26.01	174	-	-
MARUTI	EQ	29-Aug-2023	9597.70	9600.00	9684.75	9506.00	9634.95	9621.25	9620.76	317224	30519.37	34317	146749	46.26
MASFIN	EQ	29-Aug-2023	817.50	817.50	833.95	810.05	821.95	818.95	823.93	49887	411.03	5412	25709	51.53
MASILVER	EQ	29-Aug-2023	73.29	73.58	73.98	73.01	73.80	73.77	73.59	783	0.58	26	419	53.51
MASKINVEST	BE	29-Aug-2023	57.10	57.10	57.10	57.10	57.10	57.10	57.10	1	0.00	1	-	-
MASPTOP50	EQ	29-Aug-2023	32.31	32.20	32.59	32.20	32.37	32.33	32.26	211642	68.28	354	196479	92.84
MASTEK	EQ	29-Aug-2023	2264.50	2274.30	2282.35	2240.00	2250.05	2251.65	2258.54	49846	1125.79	7210	21928	43.99
MATRIMONY	EQ	29-Aug-2023	636.65	634.60	656.35	629.40	647.25	642.35	640.13	6929	44.35	945	3893	56.18
MAWANASUG	EQ	29-Aug-2023	98.45	98.95	99.50	98.10	98.45	98.45	98.65	77912	76.86	1127	32722	42.00
MAXHEALTH	EQ	29-Aug-2023	554.95	560.00	569.85	559.95	563.90	562.10	562.56	2057981	11577.37	46491	1629643	79.19
MAXIND	EQ	29-Aug-2023	151.35	152.80	155.90	151.35	155.90	153.95	153.62	57790	88.78	2068	23161	40.08
MAYURUNIQ	EQ	29-Aug-2023	571.20	577.00	578.95	555.00	558.00	555.90	562.39	85732	482.15	6787	45946	53.59
MAZDA	BE	29-Aug-2023	925.95	930.00	939.95	925.00	925.00	925.20	928.05	3176	29.47	65	-	-
MAZDOCK	EQ	29-Aug-2023	1833.75	1839.00	1844.80	1815.05	1816.00	1818.45	1825.00	385928	7043.17	22569	136998	35.50
MBAPL	EQ	29-Aug-2023	635.10	638.90	666.00	611.70	632.00	632.50	647.49	60280	390.31	4332	27833	46.17
MBLINFRA	BE	29-Aug-2023	23.90	24.35	24.35	24.35	24.35	24.35	24.35	39712	9.67	47	-	-
MCDOWELL-N	EQ	29-Aug-2023	1000.35	1007.00	1016.40	1000.00	1006.25	1003.45	1008.33	799395	8060.54	28600	422134	52.81
MCL	BE	29-Aug-2023	30.25	31.25	31.25	29.15	30.10	29.45	29.91	36844	11.02	209	-	-
MCLEODRUSS	EQ	29-Aug-2023	21.80	21.90	22.15	21.25	21.40	21.40	21.70	417414	90.60	1380	268083	64.22
MCON	SM	29-Aug-2023	162.00	155.50	156.00	155.50	156.00	156.00	155.75	6000	9.35	2	3000	50.00
MCX	EQ	29-Aug-2023	1604.20	1605.00	1633.40	1595.75	1607.00	1608.25	1615.19	206449	3334.54	12243	72139	34.94
MDL	SM	29-Aug-2023	45.50	47.75	47.75	47.30	47.75	47.75	47.60	12000	5.71	6	12000	100.00
MEDANTA	EQ	29-Aug-2023	709.95	711.95	712.00	694.00	700.00	698.75	701.61	401527	2817.15	19119	249343	62.10
MEDICAMEQ	EQ	29-Aug-2023	690.00	696.85	759.70	696.85	698.50	702.75	728.69	54006	393.54	6095	25780	47.74
MEDICO	EQ	29-Aug-2023	79.95	79.95	80.40	79.20	79.30	79.50	79.62	252397	200.96	649	43579	17.27
MEDPLUS	EQ	29-Aug-2023	899.35	897.00	920.00	879.90	880.05	889.60	900.52	121878	1097.53	13654	52570	43.13
MEGAFLEX	SM	29-Aug-2023	48.00	49.80	49.80	47.40	49.50	49.50	49.56	69000	34.20	22	60000	86.96
MEGASOFT	BE	29-Aug-2023	44.55	44.90	46.75	43.05	45.80	46.15	44.95	124212	55.83	692	-	-
MEGASTAR	BE	29-Aug-2023	285.00	289.00	290.70	289.00	290.70	290.70	289.95	2440	7.07	50	-	-
MELSTAR	BZ	29-Aug-2023	1.90	1.90	1.90	1.90	1.90	1.90	1.90	123	0.00	4	-	-
MENONBE	EQ	29-Aug-2023	139.45	139.45	146.65	139.05	146.60	145.40	143.20	423702	606.73	5427	200060	47.22
MEP	EQ	29-Aug-2023	11.20	11.20	13.10	11.20	11.75	11.85	12.19	2430560	296.26	2827	1661713	68.37
METALFORGE	BZ	29-Aug-2023	3.45	3.60	3.60	3.40	3.50	3.50	3.52	5071	0.18	26	-	-
METROBRAND	EQ	29-Aug-2023	1032.25	1034.25	1052.95	1022.20	1040.00	1048.70	1042.94	104949	1094.55	10749	54883	52.29
METROPOLIS	EQ	29-Aug-2023	1333.75	1331.10	1356.25	1331.10	1335.00	1335.90	1344.86	153281	2061.41	9791	43192	28.18
MFL	EQ	29-Aug-2023	885.65	891.00	1006.90	887.00	995.00	993.25	973.03	1180709	11488.65	47723	159265	13.49
MFSL	EQ	29-Aug-2023	927.55	932.00	936.90	922.90	929.10	929.95	932.39	930921	8679.80	31937	562063	60.38
MGEL	BE	29-Aug-2023	19.15	18.80	18.80	18.80	18.80	18.80	18.80	11407	2.14	47	-	-
MGL	EQ	29-Aug-2023	1016.05	1020.00	1031.40	1013.15	1023.85	1026.60	1024.30	319510	3272.75	13546	119855	37.51
MHHL	SM	29-Aug-2023	81.30	86.95	91.90	85.15	85.25	85.85	87.59	189000	165.55	63	132000	69.84
MHLXMIRU	BE	29-Aug-2023	151.00	151.00	151.00	150.00	150.00	150.00	150.77	279	0.42	14	-	-
MHRIL	EQ	29-Aug-2023	391.75	391.90	404.70	391.90	403.00	403.20	397.06	180748	717.67	7550	61860	34.22
MICEL	BE	29-Aug-2023	28.95	28.45	28.45	28.40	28.40	28.40	28.42	62029	17.63	111	-	-
MID150BEES	EQ	29-Aug-2023	148.58	148.98	149.38	148.01	149.25	149.11	149.15	82414	122.92	1856	58182	70.60
MIDHANI	EQ	29-Aug-2023	407.00	409.80	417.65	401.10	407.00	406.75	409.84	1440613	5904.15	31107	396398	27.52
MILTON	SM	29-Aug-2023	25.95	24.65	24.65	24.65	24.65	24.65	24.65	4400	1.08	1	4400	100.00
MINDACORP	EQ	29-Aug-2023	324.35	326.10	329.70	322.00	323.45	323.40	325.16	1897784	6170.85	15008	1232838	64.96
MINDSPACE	RR	29-Aug-2023	299.12	299.70	303.99	296.00	298.85	299.97	300.98	124925	375.99	3169	100295	80.28
MINDTECK	BE	29-Aug-2023	132.30	138.90	138.90	138.90	138.90	138.90	138.90	7902	10.98	97	-	-
MIRCELECTR	BE	29-Aug-2023	21.30	21.70	21.70	21.70	21.70	21.70	21.70	399964	86.79	188	-	-
MIRZAINT	EQ	29-Aug-2023	44.30	44.30	46.10	43.90	45.10	44.95	45.12	532732	240.35	4071	260644	48.93
MITCON	EQ	29-Aug-2023	82.75	84.30	84.35	79.65	80.00	80.50	81.63	33818	27.60	520	24220	71.62
MITTAL	BE	29-Aug-2023	16.30	16.60	16.60	15.50	16.00	16.35	16.23	145590	23.63	280	-	-
MKPL	EQ	29-Aug-2023	797.20	804.00	804.00	762.00	783.00	772.00	780.06	21724	169.46	1028	15457	71.15
MMFL	EQ	29-Aug-2023	933.90	942.00	942.40	914.40	922.00	920.25	921.27	45470	418.90	5195	29276	64.39
MMP	BE	29-Aug-2023	203.25	205.00	205.00	198.00	199.05	198.75	200.41	12066	24.18	86	-	-
MMTC	EQ	29-Aug-2023	42.85	42.90	43.10	42.20	42.45	42.40	42.50	3361503	1428.72	9086	1092321	32.50
MODIRUBBER	BE	29-Aug-2023	72.35	70.80	72.30	70.40	70.50	70.50	70.69	2704	1.91	25	-	-
MODISONLTD	BE	29-Aug-2023	78.15	79.00	79.35	77.00	77.10	77.75	78.33	29789	23.33	146	-	-
MOGSEC	EQ	29-Aug-2023	52.59	52.61	52.65	52.58	52.58	52.62	52.63	66085	34.78	31	65174	98.62
MOHEALTH	EQ	29-Aug-2023	28.19	28.89	28.89	27.55	28.05	28.07	28.15	1604	0.45	73	1351	84.23
MOHITIND	EQ	29-Aug-2023	15.00	14.80	15.15	14.60	14.60	14.70	14.88	16723	2.49	94	10038	60.03
MOIL	EQ	29-Aug-2023	226.05	229.00	232.15	223.05	225.10	224.55	227.26	852436	1937.24	13860	327192	38.38
MOKSH	EQ	29-Aug-2023	12.95	13.00	13.05	12.50	12.85	12.70	12.74	226033	28.80	835	152598	67.51
MOL	EQ	29-Aug-2023	79.55	80.20	85.00	80.20	84.00	84.05	83.22	2304568	1917.76	13150	1014863	44.04
MOLDTECH	EQ	29-Aug-2023	369.90	373.20	384.30	370.15	377.00	373.85	377.62	127296	480.69	8622	71555	56.21
MOLDTKPAC	EQ	29-Aug-2023	989.20	989.20	995.35	975.80	977.10	977.65	981.54	25145	246.81	5016	12740	50.67
MOLOWVOL	EQ	29-Aug-2023	28.31	28.88	28.88	28.15	28.29	28.28	28.29	4167	1.18	50	3306	79.34
MOM100	EQ	29-Aug-2023	41.12	41.57	41.57	41.11	41.30	41.36	41.28	66639	27.51	1039	33747	50.64
MOM50	EQ	29-Aug-2023	196.94	196.73	196.81	195.46	196.48	195.63	196.17	1075	2.11	78	517	48.09
MOMENTUM	EQ	29-Aug-2023	22.20	22.20	22.36	22.20	22.30	22.21	22.25	4801	1.07	82	3704	77.15
MOMOMENTUM	EQ	29-Aug-2023	44.37	44.83	44.84	44.48	44.80	44.70	44.68	18401	8.22	146	15820	85.97
MON100	EQ	29-Aug-2023	120.91	124.55	124.55	121.05	121.60	121.45	121.54	250822	304.84	3160	153339	61.13
MONARCH	EQ	29-Aug-2023	331.20	334.85	340.00	328.80	339.65	337.00	334.66	171212	572.98	5820	41389	24.17
MONQ50	EQ	29-Aug-2023	54.13	54.12	54.12	52.93	53.80	53.54	53.50	19814	10.60	335	11134	56.19
MONTECARLO	EQ	29-Aug-2023	758.05	761.85	763.80	744.10	747.55	746.15	752.64	66430	499.98	6896	30406	45.77
MOQUALITY	EQ	29-Aug-2023	133.33	133.30	133.51	133.30	133.51	133.51	133.41	4	0.01	4	3	75.00
MORARJEE	EQ	29-Aug-2023	22.10	22.45	24.75	22.00	22.50	22.70	23.35	378469	88.39	1985	210669	55.66
MOREPENLAB	EQ	29-Aug-2023	38.75	39.10	41.30	39.10	39.60	39.40	40.26	14546563	5857.03	26709	4614782	31.72
MOS	SM	29-Aug-2023	95.95	97.00	111.90	96.65	106.90	107.70	106.18	1284800	1364.25	637	515200	40.10
MOTHERSON	EQ	29-Aug-2023	95.95	96.00	96.65	95.40	96.65	96.45	96.27	7855857	7562.89	31743	4545737	57.86
MOTILALOFS	EQ	29-Aug-2023	865.40	867.30	884.00	865.20	879.60	879.55	876.19	97603	855.18	8297	48744	49.94
MOTOGENFIN	BE	29-Aug-2023	39.15	38.50	40.00	38.50	40.00	39.55	39.59	8270	3.27	68	-	-
MOVALUE	EQ	29-Aug-2023	58.93	59.15	60.25	58.87	59.16	59.52	59.16	2015	1.19	12	2012	99.85
MOXSH	SM	29-Aug-2023	132.85	135.00	140.00	131.15	132.00	132.00	135.21	19200	25.96	14	19200	100.00
MPHASIS	EQ	29-Aug-2023	2330.55	2326.00	2342.20	2301.25	2315.40	2311.00	2320.42	569342	13211.15	36475	235230	41.32
MPSLTD	EQ	29-Aug-2023	1489.95	1505.85	1542.00	1482.50	1495.00	1517.35	1507.33	13867	209.02	1347	7924	57.14
MPTODAY	SM	29-Aug-2023	42.95	42.95	44.50	42.95	44.50	44.50	43.47	6000	2.61	3	4000	66.67
MRF	EQ	29-Aug-2023	108288.00	108353.70	109000.00	108250.85	108810.00	108812.50	108719.30	2244	2439.66	1520	730	32.53
MRO-TEK	EQ	29-Aug-2023	59.90	59.85	62.00	59.75	61.40	60.90	60.83	16906	10.28	636	5231	30.94
MRPL	EQ	29-Aug-2023	94.00	94.50	96.90	92.55	94.25	94.70	95.18	13297999	12656.50	40950	3041872	22.87
MSPL	BE	29-Aug-2023	11.85	11.80	11.80	11.65	11.65	11.65	11.78	503244	59.28	229	-	-
MSTCLTD	EQ	29-Aug-2023	385.10	390.00	397.20	388.05	389.00	391.85	392.97	365440	1436.08	11263	142349	38.95
MSUMI	EQ	29-Aug-2023	60.00	60.05	60.20	59.10	59.15	59.15	59.62	5897771	3516.15	30239	4166726	70.65
MTARTECH	EQ	29-Aug-2023	2231.65	2244.00	2269.00	2213.55	2230.00	2228.60	2231.60	173819	3878.95	13257	61090	35.15
MTEDUCARE	BE	29-Aug-2023	4.10	4.20	4.30	4.05	4.15	4.10	4.18	24034	1.00	77	-	-
MTNL	EQ	29-Aug-2023	23.75	23.90	24.35	23.05	23.40	23.35	23.68	12007551	2843.21	9582	2748970	22.89
MUKANDLTD	EQ	29-Aug-2023	167.05	167.50	172.00	164.20	169.25	169.95	168.34	341457	574.82	3954	213162	62.43
MUKTAARTS	EQ	29-Aug-2023	60.65	60.95	61.95	60.05	60.05	60.40	60.84	40931	24.90	670	24312	59.40
MUNJALAU	EQ	29-Aug-2023	59.90	60.50	61.05	59.65	60.30	60.00	60.32	147569	89.02	1497	82117	55.65
MUNJALSHOW	EQ	29-Aug-2023	142.15	143.00	144.30	140.05	142.00	142.15	142.68	68122	97.19	1507	36732	53.92
MURUDCERA	BE	29-Aug-2023	40.20	40.75	41.50	40.05	40.65	40.95	40.81	41778	17.05	185	-	-
MUTHOOTCAP	EQ	29-Aug-2023	391.65	394.00	399.00	385.90	393.00	389.90	390.53	80533	314.51	5031	43686	54.25
MUTHOOTFIN	EQ	29-Aug-2023	1288.00	1289.85	1310.00	1285.00	1298.25	1298.95	1298.36	786931	10217.24	39198	448906	57.05
MWL	SM	29-Aug-2023	120.00	116.20	124.95	115.00	124.95	124.95	118.06	9600	11.33	7	7200	75.00
NABARD	N2	29-Aug-2023	1159.15	1160.90	1161.15	1160.90	1161.15	1161.15	1161.10	401	4.66	6	401	100.00
NACLIND	EQ	29-Aug-2023	80.75	80.75	82.60	80.75	82.25	82.00	81.90	110921	90.84	1403	66352	59.82
NAGAFERT	EQ	29-Aug-2023	8.80	9.20	9.20	8.40	8.40	8.45	8.89	8437396	749.95	4880	4295414	50.91
NAGREEKCAP	BE	29-Aug-2023	17.00	17.00	17.00	16.15	16.40	16.25	16.68	8501	1.42	51	-	-
NAGREEKEXP	BE	29-Aug-2023	41.70	41.70	42.00	40.00	41.75	41.45	41.18	11391	4.69	78	-	-
NAHARCAP	EQ	29-Aug-2023	279.70	280.00	296.50	279.50	290.00	291.35	289.48	31603	91.48	1220	12376	39.16
NAHARINDUS	EQ	29-Aug-2023	112.75	112.75	119.85	112.70	115.90	115.75	116.33	113693	132.26	1954	48376	42.55
NAHARPOLY	EQ	29-Aug-2023	243.30	247.00	257.55	243.55	249.65	248.80	250.97	71173	178.62	4769	32448	45.59
NAHARSPING	EQ	29-Aug-2023	266.95	268.95	293.00	268.95	277.80	277.60	283.34	266073	753.88	13098	94057	35.35
NAM-INDIA	EQ	29-Aug-2023	311.20	311.15	318.95	309.40	316.00	317.15	313.29	2310521	7238.61	17174	1779864	77.03
NARMADA	EQ	29-Aug-2023	19.95	20.15	20.20	19.70	19.75	19.80	19.83	33485	6.64	326	26616	79.49
NATCOPHARM	EQ	29-Aug-2023	895.80	899.00	907.00	893.00	895.95	895.00	899.53	389284	3501.73	15831	235702	60.55
NATHBIOGEN	EQ	29-Aug-2023	211.40	212.40	215.85	211.30	214.90	214.55	213.77	66365	141.87	2553	37018	55.78
NATIONALUM	EQ	29-Aug-2023	90.45	91.00	93.10	90.45	93.00	92.75	91.85	9665487	8878.19	23560	5700391	58.98
NAUKRI	EQ	29-Aug-2023	4178.90	4194.95	4285.00	4190.00	4260.00	4261.35	4254.28	251351	10693.18	28447	113797	45.27
NAVA	EQ	29-Aug-2023	390.40	393.00	409.80	388.45	406.80	406.80	401.20	801592	3216.02	21654	379992	47.40
NAVINFLUOR	EQ	29-Aug-2023	4509.45	4534.00	4648.00	4520.00	4625.00	4624.90	4614.32	452419	20876.07	26878	186106	41.14
NAVKARCORP	EQ	29-Aug-2023	58.30	58.55	59.45	57.50	58.15	58.05	58.26	623918	363.47	3330	335394	53.76
NAVNETEDUL	EQ	29-Aug-2023	155.05	156.95	161.95	154.25	155.50	155.85	158.62	1880621	2983.04	15704	596014	31.69
NAZARA	EQ	29-Aug-2023	724.75	725.05	769.90	705.55	753.30	759.05	743.35	940436	6990.75	34786	347837	36.99
NBCC	EQ	29-Aug-2023	50.85	51.50	52.00	50.65	51.05	51.10	51.32	15525076	7967.79	27967	5408461	34.84
NBIFIN	EQ	29-Aug-2023	1763.25	1763.00	1800.35	1757.35	1772.00	1792.30	1782.23	370	6.59	81	273	73.78
NCC	EQ	29-Aug-2023	151.45	152.95	155.80	151.60	152.40	152.65	153.47	2787136	4277.38	19707	1215654	43.62
NCLIND	EQ	29-Aug-2023	233.35	234.70	237.85	231.15	233.70	233.50	234.29	142304	333.41	6431	73864	51.91
NDGL	EQ	29-Aug-2023	1565.65	1606.50	1635.00	1584.05	1635.00	1619.10	1609.59	300	4.83	80	263	87.67
NDL	EQ	29-Aug-2023	20.35	20.50	21.60	20.40	21.30	21.25	21.20	506332	107.34	1631	313708	61.96
NDLVENTURE	BE	29-Aug-2023	130.05	130.30	132.65	130.30	132.65	132.65	132.43	1742	2.31	14	-	-
NDRAUTO	BE	29-Aug-2023	523.10	546.00	549.25	535.00	549.25	549.25	548.55	23887	131.03	745	-	-
NDTV	EQ	29-Aug-2023	220.60	221.95	223.10	219.70	220.35	220.15	221.39	179698	397.84	3323	84579	47.07
NECCLTD	EQ	29-Aug-2023	19.40	19.65	19.80	19.15	19.25	19.20	19.37	104440	20.23	525	69604	66.64
NECCLTDPP	E1	29-Aug-2023	8.50	8.45	8.75	8.30	8.75	8.75	8.40	882	0.07	14	699	79.25
NECLIFE	EQ	29-Aug-2023	27.15	27.35	28.95	27.35	27.80	27.85	28.25	1483150	418.93	3735	639772	43.14
NELCAST	EQ	29-Aug-2023	141.40	142.30	142.45	134.05	136.40	135.90	137.58	883885	1216.03	8606	371750	42.06
NELCO	EQ	29-Aug-2023	822.55	824.00	828.05	813.00	813.45	814.90	818.68	50020	409.51	3879	23751	47.48
NEOGEN	EQ	29-Aug-2023	1562.45	1571.75	1605.00	1566.00	1600.00	1594.65	1588.10	34352	545.54	4914	20502	59.68
NESCO	EQ	29-Aug-2023	694.10	702.15	730.00	700.05	718.00	718.50	721.16	549215	3960.70	20821	233748	42.56
NESTLEIND	EQ	29-Aug-2023	22034.45	22070.45	22179.80	21950.00	22071.80	22063.00	22040.18	52428	11555.23	13682	35661	68.02
NETF	EQ	29-Aug-2023	203.99	202.51	205.09	202.51	205.08	204.88	204.11	1096	2.24	101	455	41.51
NETWEB	EQ	29-Aug-2023	863.75	876.00	876.00	843.00	844.95	847.25	854.42	67557	577.22	4919	40014	59.23
NETWORK18	EQ	29-Aug-2023	68.65	68.65	72.25	68.60	69.25	69.40	70.48	6150554	4334.99	18859	1946758	31.65
NEULANDLAB	EQ	29-Aug-2023	3829.15	3888.00	3900.00	3776.05	3819.95	3814.45	3837.53	25516	979.18	6767	12555	49.20
NEWGEN	EQ	29-Aug-2023	851.10	850.00	888.60	843.10	865.00	863.35	872.96	191578	1672.40	16908	82902	43.27
NEXTMEDIA	EQ	29-Aug-2023	4.90	5.00	5.00	4.75	4.80	4.80	4.81	15420	0.74	67	12715	82.46
NFL	EQ	29-Aug-2023	67.70	67.80	70.20	67.65	68.95	69.00	69.06	8073561	5575.51	19906	1789766	22.17
NGIL	BE	29-Aug-2023	43.85	44.00	44.30	43.05	44.10	44.00	43.96	12755	5.61	43	-	-
NGLFINE	EQ	29-Aug-2023	2060.80	2075.00	2166.00	2074.70	2123.00	2121.70	2117.05	9952	210.69	2564	3252	32.68
NH	EQ	29-Aug-2023	1027.25	1035.95	1045.25	1026.65	1030.00	1030.15	1037.79	119095	1235.95	11734	60089	50.45
NHAI	N2	29-Aug-2023	1167.20	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	20	0.23	2	10	50.00
NHAI	N4	29-Aug-2023	1052.00	1068.70	1068.70	1047.50	1047.50	1047.50	1066.77	22	0.23	2	22	100.00
NHAI	N6	29-Aug-2023	1197.94	1194.10	1204.00	1194.10	1202.90	1202.90	1202.74	525	6.31	12	515	98.10
NHAI	N8	29-Aug-2023	1075.00	1063.61	1064.01	1063.60	1064.01	1064.01	1063.62	52	0.55	3	52	100.00
NHAI	N9	29-Aug-2023	1159.99	1155.00	1155.00	1150.15	1150.15	1150.19	1150.20	202	2.32	5	202	100.00
NHAI	NA	29-Aug-2023	1156.00	1156.00	1158.00	1155.89	1158.00	1158.00	1156.39	1135	13.13	34	1135	100.00
NHAI	NC	29-Aug-2023	1095.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1	0.01	1	1	100.00
NHAI	NE	29-Aug-2023	1194.51	1197.00	1197.00	1194.21	1195.00	1195.00	1195.11	6938	82.92	22	6438	92.79
NHBTF2014	N6	29-Aug-2023	6840.00	6840.00	6840.00	6809.10	6810.00	6810.00	6813.11	142	9.67	14	117	82.39
NHIT	N1	29-Aug-2023	310.66	310.66	312.00	310.66	310.76	310.76	310.66	402	1.25	5	402	100.00
NHIT	N2	29-Aug-2023	311.50	311.80	311.81	311.80	311.81	311.81	311.81	12	0.04	3	12	100.00
NHIT	N3	29-Aug-2023	420.50	422.00	423.00	422.00	423.00	423.00	422.36	22	0.09	2	22	100.00
NHPC	EQ	29-Aug-2023	50.65	51.00	51.30	50.60	50.85	51.05	50.99	15120359	7709.74	65120	8302759	54.91
NIACL	EQ	29-Aug-2023	130.00	130.15	132.80	128.80	129.90	129.55	130.76	663627	867.77	6350	259754	39.14
NIBL	BE	29-Aug-2023	24.60	24.70	25.05	24.70	25.05	25.05	24.93	25860	6.45	43	-	-
NIDAN	SM	29-Aug-2023	38.15	39.00	39.45	36.00	36.65	36.55	37.53	268000	100.58	149	151000	56.34
NIDO	N5	29-Aug-2023	999.00	978.00	988.20	975.00	975.00	975.00	980.95	337	3.31	6	237	70.33
NIDO	N6	29-Aug-2023	982.00	974.95	975.00	974.95	975.00	975.00	974.98	210	2.05	12	210	100.00
NIF100BEES	EQ	29-Aug-2023	200.50	201.61	202.48	200.72	201.90	201.27	201.47	11326	22.82	154	7826	69.10
NIFTYBEES	EQ	29-Aug-2023	212.87	217.47	217.47	212.80	213.36	213.16	213.12	1314371	2801.20	18034	844878	64.28
NIFTYQLITY	EQ	29-Aug-2023	16.02	16.02	16.35	16.02	16.14	16.09	16.07	4127	0.66	214	1806	43.76
NIITLTD	EQ	29-Aug-2023	80.15	80.50	80.65	79.60	80.25	80.20	80.23	203700	163.43	3090	137303	67.40
NIITMTS	EQ	29-Aug-2023	373.05	373.05	374.60	364.20	370.05	370.30	368.85	212907	785.31	12146	142050	66.72
NILAINFRA	EQ	29-Aug-2023	5.70	5.85	6.20	5.75	6.15	6.10	6.03	1933893	116.62	1995	1224872	63.34
NILASPACES	BE	29-Aug-2023	3.10	3.20	3.20	3.10	3.20	3.15	3.17	259971	8.24	443	-	-
NILKAMAL	EQ	29-Aug-2023	2348.05	2359.80	2365.00	2339.05	2345.00	2348.15	2351.40	2306	54.22	672	1422	61.67
NINSYS	BE	29-Aug-2023	364.85	360.00	367.05	350.10	362.95	355.00	358.39	3625	12.99	361	-	-
NIPPOBATRY	BE	29-Aug-2023	421.05	426.90	431.00	420.00	424.00	420.25	423.16	1058	4.48	80	-	-
NIRAJ	BE	29-Aug-2023	36.05	36.05	36.80	35.30	36.00	35.75	35.78	20371	7.29	220	-	-
NIRMAN	SM	29-Aug-2023	192.90	191.00	199.40	189.05	196.50	196.50	193.93	31200	60.51	25	19200	61.54
NITCO	EQ	29-Aug-2023	17.80	18.20	18.20	17.50	17.90	17.85	17.87	184109	32.90	736	128383	69.73
NITINSPIN	EQ	29-Aug-2023	283.95	290.00	316.80	290.00	315.10	314.05	306.74	1454060	4460.25	31440	512777	35.27
NITIRAJ	BE	29-Aug-2023	105.80	107.00	108.00	103.00	104.00	104.00	104.22	4076	4.25	71	-	-
NKIND	EQ	29-Aug-2023	38.15	39.15	39.20	36.95	37.20	37.35	38.12	342	0.13	22	278	81.29
NLCINDIA	EQ	29-Aug-2023	129.60	130.10	131.70	129.15	130.85	130.05	130.29	1014790	1322.15	7860	552089	54.40
NMDC	EQ	29-Aug-2023	122.35	123.20	124.20	122.55	122.85	122.80	123.25	12496387	15401.82	45869	6039821	48.33
NOCIL	EQ	29-Aug-2023	218.05	218.50	229.80	216.20	229.00	228.70	225.93	3470257	7840.34	32960	1379291	39.75
NOIDATOLL	EQ	29-Aug-2023	6.95	6.95	7.05	6.95	7.00	6.95	6.97	171452	11.95	289	133370	77.79
NORBTEAEXP	BE	29-Aug-2023	7.50	7.75	7.75	7.50	7.70	7.70	7.70	3959	0.30	29	-	-
NOVARTIND	EQ	29-Aug-2023	715.40	720.20	725.00	712.45	723.70	721.75	718.78	23933	172.03	2440	7271	30.38
NPBET	EQ	29-Aug-2023	236.89	237.00	237.36	235.81	235.93	235.93	236.71	181	0.43	17	149	82.32
NPST	SM	29-Aug-2023	1330.00	1265.00	1304.05	1265.00	1304.05	1304.05	1288.53	1600	20.62	4	1200	75.00
NRAIL	EQ	29-Aug-2023	328.50	328.50	354.40	327.55	340.00	339.25	345.10	111203	383.76	6561	61380	55.20
NRBBEARING	EQ	29-Aug-2023	250.05	256.00	267.75	253.50	263.15	263.90	263.15	976083	2568.54	21917	376056	38.53
NRL	EQ	29-Aug-2023	102.05	102.70	103.20	101.00	101.00	101.60	102.07	27018	27.58	394	17645	65.31
NSIL	EQ	29-Aug-2023	2510.15	2534.00	2553.35	2520.00	2520.10	2522.20	2536.37	1041	26.40	432	505	48.51
NSLNISP	EQ	29-Aug-2023	53.80	54.20	56.15	52.65	54.05	53.70	54.58	10519176	5741.89	18593	5348729	50.85
NTPC	EQ	29-Aug-2023	218.70	219.20	221.75	218.25	221.15	221.10	220.80	8799235	19429.04	82115	6377445	72.48
NTPC	N4	29-Aug-2023	1065.30	1065.15	1066.50	1065.15	1066.50	1066.50	1066.44	314	3.35	2	314	100.00
NTPC	N5	29-Aug-2023	1191.10	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	300	3.59	1	300	100.00
NTPC	N6	29-Aug-2023	1326.59	1327.55	1328.00	1323.10	1326.10	1326.19	1326.07	910	12.07	20	860	94.51
NTPC	N7	29-Aug-2023	10.42	10.42	10.44	10.42	10.42	10.42	10.43	78639	8.20	69	66214	84.20
NTPC	NB	29-Aug-2023	1080.10	1080.10	1080.15	1080.10	1080.15	1080.15	1080.10	153	1.65	2	153	100.00
NUCLEUS	EQ	29-Aug-2023	1001.70	1010.00	1018.00	985.05	987.00	988.65	996.16	38133	379.87	4193	22715	59.57
NURECA	BE	29-Aug-2023	320.35	321.00	324.45	320.00	321.00	321.55	321.85	9050	29.13	375	-	-
NUVOCO	EQ	29-Aug-2023	339.95	344.00	347.35	337.80	340.30	339.95	340.26	516354	1756.95	9427	343500	66.52
NV20BEES	EQ	29-Aug-2023	112.84	112.81	113.43	112.81	113.00	113.01	113.21	6320	7.15	130	4951	78.34
NXST	RR	29-Aug-2023	120.24	120.44	124.25	120.44	123.90	123.93	123.84	1666672	2063.92	16187	1375246	82.51
NYKAA	EQ	29-Aug-2023	132.85	135.00	135.50	132.50	133.75	133.40	133.87	4051450	5423.82	22557	2547869	62.89
OAL	EQ	29-Aug-2023	398.75	402.40	402.60	390.00	394.00	394.15	395.28	23514	92.95	1005	16546	70.37
OBCL	EQ	29-Aug-2023	48.95	49.00	51.90	48.30	50.00	50.70	50.62	57612	29.17	568	26768	46.46
OBEROIRLTY	EQ	29-Aug-2023	1083.05	1090.00	1105.00	1081.50	1097.20	1099.85	1096.72	552972	6064.53	15741	334719	60.53
OCCL	EQ	29-Aug-2023	860.75	865.00	879.50	859.00	874.75	870.60	866.50	6145	53.25	960	3999	65.08
OFSS	EQ	29-Aug-2023	4001.60	4001.55	4029.95	3991.25	4000.00	4004.50	4003.69	35715	1429.92	5227	17547	49.13
OIL	EQ	29-Aug-2023	275.85	277.30	281.40	276.00	276.95	277.40	277.95	1332736	3704.27	16377	948872	71.20
OILCOUNTUB	BE	29-Aug-2023	21.15	21.55	21.55	20.75	20.75	20.75	21.47	49048	10.53	81	-	-
OLECTRA	EQ	29-Aug-2023	1200.70	1209.00	1217.40	1185.00	1192.00	1190.65	1199.49	362964	4353.72	20834	189254	52.14
OMAXAUTO	EQ	29-Aug-2023	53.05	51.55	53.95	51.55	52.75	52.95	53.08	18039	9.58	275	8675	48.09
OMAXE	EQ	29-Aug-2023	44.65	45.00	45.20	42.05	42.85	42.70	43.20	2125009	918.04	6145	948561	44.64
OMFURN	SM	29-Aug-2023	65.55	68.50	68.80	62.30	62.30	62.30	63.42	44000	27.91	22	30000	68.18
OMINFRAL	BE	29-Aug-2023	60.50	61.70	61.70	61.70	61.70	61.70	61.70	109317	67.45	124	-	-
ONELIFECAP	EQ	29-Aug-2023	12.25	12.35	12.45	12.15	12.15	12.20	12.24	16132	1.97	186	10197	63.21
ONEPOINT	BE	29-Aug-2023	29.00	29.55	29.55	29.55	29.55	29.55	29.55	137477	40.62	114	-	-
ONGC	EQ	29-Aug-2023	175.20	175.60	176.10	174.95	175.60	175.70	175.53	4596468	8068.19	37980	2930685	63.76
ONMOBILE	EQ	29-Aug-2023	103.60	104.45	108.95	104.00	104.80	105.15	106.08	1022599	1084.78	8011	340478	33.30
ONWARDTEC	EQ	29-Aug-2023	556.00	555.00	583.15	555.00	572.25	571.30	572.83	62674	359.02	7624	13203	21.07
OPTIEMUS	EQ	29-Aug-2023	283.90	288.40	333.30	288.35	325.00	324.20	311.21	2483866	7729.98	51788	680923	27.41
ORBTEXP	BE	29-Aug-2023	173.00	171.00	177.40	170.00	174.75	172.05	173.29	6205	10.75	156	-	-
ORCHPHARMA	BE	29-Aug-2023	549.70	551.00	559.95	543.05	550.10	545.85	551.97	228579	1261.68	158	-	-
ORIANA	SM	29-Aug-2023	391.30	399.00	407.60	360.55	367.00	366.40	375.72	284400	1068.55	197	158400	55.70
ORICONENT	BE	29-Aug-2023	24.45	24.95	25.25	24.25	24.85	24.90	24.86	85717	21.31	248	-	-
ORIENTALTL	EQ	29-Aug-2023	7.50	7.50	7.60	7.30	7.30	7.40	7.47	51702	3.86	249	38519	74.50
ORIENTBELL	EQ	29-Aug-2023	477.20	482.55	482.55	473.25	476.85	475.25	476.73	3972	18.94	490	2609	65.68
ORIENTCEM	EQ	29-Aug-2023	184.85	184.85	196.50	184.00	194.00	194.00	192.71	2774518	5346.87	23502	1095141	39.47
ORIENTCER	BE	29-Aug-2023	31.15	31.50	31.95	31.20	31.85	31.65	31.68	17985	5.70	144	-	-
ORIENTELEC	EQ	29-Aug-2023	233.60	234.50	235.70	231.55	234.20	233.40	234.00	91589	214.31	3972	51179	55.88
ORIENTHOT	EQ	29-Aug-2023	79.65	79.25	86.85	79.05	86.05	86.35	83.72	2229217	1866.33	8941	1054788	47.32
ORIENTLTD	EQ	29-Aug-2023	78.85	79.50	94.60	79.45	94.60	94.40	89.91	1230643	1106.52	10760	379612	30.85
ORIENTPPR	EQ	29-Aug-2023	48.25	48.55	49.10	47.40	47.90	47.75	48.32	2057695	994.34	7303	1065932	51.80
ORISSAMINE	EQ	29-Aug-2023	4674.15	4749.00	4826.40	4685.00	4699.85	4700.55	4743.94	18635	884.03	4736	6774	36.35
ORTEL	BZ	29-Aug-2023	0.90	0.90	0.95	0.85	0.95	0.90	0.89	2390	0.02	15	-	-
ORTINLAB	BE	29-Aug-2023	19.55	19.60	19.95	19.60	19.80	19.60	19.77	7381	1.46	55	-	-
OSIAHYPER	BE	29-Aug-2023	46.95	47.85	47.85	47.85	47.85	47.85	47.85	80598	38.57	99	-	-
OSWALAGRO	EQ	29-Aug-2023	31.15	30.90	31.50	30.00	30.80	30.45	30.88	154214	47.62	1206	89642	58.13
OSWALGREEN	EQ	29-Aug-2023	26.50	26.80	26.80	25.85	26.00	26.00	26.25	316245	83.02	1493	196711	62.20
OSWALSEEDS	EQ	29-Aug-2023	62.70	62.95	63.90	62.00	62.80	62.55	62.95	100109	63.02	957	37307	37.27
PAGEIND	EQ	29-Aug-2023	39611.90	39600.00	39920.00	39402.95	39485.00	39530.60	39633.67	7652	3032.77	3917	3303	43.17
PAISALO	EQ	29-Aug-2023	58.45	58.95	59.40	56.30	56.50	56.60	57.17	1275788	729.36	7080	985706	77.26
PAKKA	EQ	29-Aug-2023	184.10	184.10	191.00	180.50	181.75	182.15	184.49	225021	415.15	3540	123973	55.09
PALASHSECU	BE	29-Aug-2023	105.00	105.00	105.00	104.80	104.80	104.80	104.92	366	0.38	10	-	-
PALREDTEC	EQ	29-Aug-2023	155.35	155.55	162.20	154.85	158.45	156.80	158.68	65630	104.14	2875	22059	33.61
PANACEABIO	EQ	29-Aug-2023	138.35	139.40	141.00	138.15	138.60	138.75	139.37	153133	213.42	2969	70570	46.08
PANACHE	BE	29-Aug-2023	80.55	81.95	82.00	78.20	79.80	79.30	80.38	4179	3.36	56	-	-
PANAMAPET	EQ	29-Aug-2023	318.80	320.90	334.10	315.40	330.00	329.95	326.83	820149	2680.48	21943	270795	33.02
PANSARI	BE	29-Aug-2023	119.15	122.15	125.00	116.00	124.10	124.10	124.41	5118	6.37	60	-	-
PAR	BE	29-Aug-2023	185.85	178.00	191.00	178.00	185.00	184.95	184.22	17283	31.84	163	-	-
PARACABLES	BE	29-Aug-2023	57.00	59.85	59.85	59.85	59.85	59.85	59.85	687727	411.60	1187	-	-
PARADEEP	EQ	29-Aug-2023	68.45	68.55	69.60	68.25	69.00	69.10	69.01	2560282	1766.79	8843	1022166	39.92
PARAGMILK	EQ	29-Aug-2023	206.30	207.30	212.45	197.15	201.10	201.55	204.41	2706557	5532.59	29809	864162	31.93
PARAS	EQ	29-Aug-2023	730.35	732.00	743.00	731.50	734.80	734.00	735.73	396179	2914.80	14304	110356	27.86
PARASPETRO	BE	29-Aug-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	423754	4.87	608	-	-
PARIN	SM	29-Aug-2023	75.45	72.45	72.45	72.45	72.45	72.45	72.45	2000	1.45	1	2000	100.00
PARSVNATH	EQ	29-Aug-2023	9.65	9.90	10.10	9.65	9.80	9.85	9.84	636155	62.58	1021	377997	59.42
PARTYCRUS	SM	29-Aug-2023	58.70	60.60	63.85	60.60	61.85	61.30	62.29	58000	36.13	29	38000	65.52
PASUPTAC	EQ	29-Aug-2023	30.30	30.75	33.95	30.35	32.80	32.60	32.48	531401	172.60	2784	371534	69.92
PATANJALI	BE	29-Aug-2023	1252.00	1245.00	1255.00	1214.90	1220.00	1219.20	1225.67	170194	2086.02	4014	-	-
PATELENG	EQ	29-Aug-2023	57.00	58.90	59.85	58.30	59.85	59.85	59.63	19796249	11805.38	31904	10211733	51.58
PATINTLOG	BE	29-Aug-2023	17.15	17.35	17.35	17.00	17.20	17.10	17.15	93295	16.00	244	-	-
PAVNAIND	EQ	29-Aug-2023	407.55	440.00	448.30	419.95	448.30	448.30	441.79	16160	71.39	646	9257	57.28
PAYTM	EQ	29-Aug-2023	882.80	879.40	881.00	850.00	853.50	852.90	861.27	4731257	40749.07	121723	1829164	38.66
PCBL	EQ	29-Aug-2023	156.85	157.80	171.75	157.45	171.50	170.20	167.72	14720608	24689.64	82503	4689160	31.85
PCJEWELLER	EQ	29-Aug-2023	26.95	27.10	27.20	26.40	26.70	26.75	26.82	1663766	446.27	4832	1000889	60.16
PDMJEPAPER	EQ	29-Aug-2023	49.25	49.65	50.40	48.80	48.95	49.05	49.49	320678	158.71	2312	163503	50.99
PDSL	EQ	29-Aug-2023	318.65	321.75	327.00	316.05	321.00	319.10	320.47	116950	374.79	6131	68394	58.48
PEARLPOLY	EQ	29-Aug-2023	24.80	24.65	25.05	24.40	24.40	24.45	24.69	46642	11.52	464	24680	52.91
PEL	EQ	29-Aug-2023	1106.65	1093.00	1093.00	1053.50	1059.05	1060.10	1067.46	4321121	46126.28	100651	1407697	32.58
PENIND	EQ	29-Aug-2023	114.60	115.50	119.00	115.00	116.95	116.75	117.20	1618567	1897.02	10874	898286	55.50
PENINLAND	EQ	29-Aug-2023	33.85	34.00	35.40	34.00	34.50	34.75	34.59	504221	174.40	2312	265863	52.73
PENTAGOLD	ST	29-Aug-2023	18.60	17.70	17.70	17.70	17.70	17.70	17.70	4800	0.85	7	4800	100.00
PENTAGON	SM	29-Aug-2023	152.15	154.90	155.50	145.00	146.00	146.00	152.92	50000	76.46	25	40000	80.00
PERFECT	SM	29-Aug-2023	23.60	23.40	23.90	22.70	23.35	23.50	23.35	54000	12.61	9	30000	55.56
PERSISTENT	EQ	29-Aug-2023	5047.55	5075.00	5118.80	5041.30	5100.00	5106.35	5087.60	232983	11853.24	24109	120206	51.59
PETRONET	EQ	29-Aug-2023	218.10	218.60	220.60	218.20	220.20	219.95	219.90	662137	1456.02	8422	265425	40.09
PFC	EQ	29-Aug-2023	272.05	273.00	273.80	268.50	269.85	270.00	271.40	17289883	46924.73	90520	10725894	62.04
PFC	N3	29-Aug-2023	1245.82	1244.20	1244.20	1244.20	1244.20	1244.20	1244.20	30	0.37	1	30	100.00
PFC	N8	29-Aug-2023	1340.00	1339.90	1343.00	1339.90	1343.00	1342.92	1341.06	166	2.23	6	166	100.00
PFIZER	EQ	29-Aug-2023	3840.20	3869.90	3881.45	3832.10	3834.05	3839.20	3851.03	6186	238.22	1647	2391	38.65
PFOCUS	EQ	29-Aug-2023	88.65	89.85	89.85	86.50	86.60	87.15	88.04	88264	77.70	1296	64968	73.61
PFS	EQ	29-Aug-2023	27.10	27.30	28.50	27.30	28.20	28.20	28.05	4819209	1351.56	8164	3324977	68.99
PGEL	EQ	29-Aug-2023	1790.10	1849.95	2036.30	1815.05	1962.00	1954.70	1946.79	653293	12718.23	51522	207607	31.78
PGHH	EQ	29-Aug-2023	16422.20	16500.00	16600.00	15701.60	15770.00	15890.70	16182.76	18999	3074.56	6921	6241	32.85
PGHL	EQ	29-Aug-2023	4822.40	4842.95	4937.45	4763.00	4763.00	4778.50	4839.60	16074	777.92	3965	6605	41.09
PGIL	EQ	29-Aug-2023	690.50	699.00	752.00	691.20	736.55	736.40	727.51	123274	896.83	9622	63454	51.47
PGINVIT	IV	29-Aug-2023	110.44	111.00	111.00	110.30	110.86	110.53	110.63	685303	758.18	9724	579579	84.57
PHANTOMFX	SM	29-Aug-2023	533.10	520.25	522.80	506.45	506.45	506.45	509.59	72600	369.96	114	52800	72.73
PHARMABEES	EQ	29-Aug-2023	15.41	15.55	15.55	15.34	15.39	15.36	15.40	2117054	326.10	3718	1311108	61.93
PHOENIXLTD	EQ	29-Aug-2023	1778.90	1781.90	1789.05	1745.05	1747.75	1756.15	1759.19	69584	1224.12	10905	33053	47.50
PIDILITIND	EQ	29-Aug-2023	2514.10	2523.95	2588.70	2516.45	2583.85	2581.95	2567.05	566393	14539.59	31079	303596	53.60
PIGL	BE	29-Aug-2023	37.00	36.60	37.50	36.60	37.50	37.50	36.98	2585	0.96	9	-	-
PIIND	EQ	29-Aug-2023	3632.20	3655.85	3765.00	3618.85	3715.95	3703.10	3719.28	371015	13799.10	32925	148493	40.02
PILANIINVS	EQ	29-Aug-2023	2010.40	2000.00	2015.00	1995.80	2004.95	2002.45	2002.11	4574	91.58	793	3104	67.86
PILITA	BE	29-Aug-2023	11.35	11.15	11.15	11.15	11.15	11.15	11.15	47119	5.25	64	-	-
PIONEEREMB	EQ	29-Aug-2023	52.35	53.40	56.60	51.35	51.50	51.70	53.91	345301	186.15	1512	261003	75.59
PITTIENG	EQ	29-Aug-2023	586.10	588.70	639.00	580.55	627.00	625.75	616.66	500708	3087.67	28933	159018	31.76
PIXTRANS	EQ	29-Aug-2023	1173.50	1185.00	1200.00	1168.20	1192.50	1190.25	1184.52	23295	275.93	5642	8696	37.33
PKTEA	BE	29-Aug-2023	297.65	297.65	309.00	291.00	291.00	291.00	303.16	268	0.81	22	-	-
PLASTIBLEN	EQ	29-Aug-2023	235.95	238.10	238.10	228.95	230.60	230.60	231.98	24917	57.80	1352	14332	57.52
PNB	EQ	29-Aug-2023	62.50	62.70	63.10	62.50	62.85	62.95	62.84	22724327	14280.18	43574	6989057	30.76
PNBGILTS	EQ	29-Aug-2023	63.10	63.05	63.50	62.50	62.90	62.85	62.95	153359	96.54	1082	107319	69.98
PNBHOUSING	EQ	29-Aug-2023	652.05	653.80	655.35	640.10	641.00	642.55	645.03	188532	1216.10	9689	65302	34.64
PNC	EQ	29-Aug-2023	36.85	36.90	37.90	36.65	36.70	36.75	37.30	29322	10.94	526	12136	41.39
PNCINFRA	EQ	29-Aug-2023	321.85	323.60	326.70	321.15	324.00	323.75	324.24	330811	1072.61	7395	220738	66.73
POCL	EQ	29-Aug-2023	440.50	440.50	460.00	440.50	453.10	453.75	453.83	58773	266.73	7566	28071	47.76
PODDARHOUS	BE	29-Aug-2023	89.45	86.00	90.45	86.00	89.10	89.05	89.16	4362	3.89	1254	-	-
PODDARMENT	EQ	29-Aug-2023	338.45	344.40	374.40	338.35	374.00	369.70	363.15	54480	197.84	3151	34796	63.87
POKARNA	EQ	29-Aug-2023	457.75	456.00	465.00	455.75	458.00	457.50	458.84	54348	249.37	4015	26474	48.71
POLICYBZR	EQ	29-Aug-2023	753.90	759.00	767.60	758.50	758.50	761.95	762.83	303940	2318.54	14162	146235	48.11
POLYCAB	EQ	29-Aug-2023	5093.45	5115.00	5126.60	5008.00	5022.90	5020.55	5049.62	425772	21499.86	36829	184060	43.23
POLYMED	EQ	29-Aug-2023	1440.65	1440.65	1451.75	1412.05	1422.05	1426.90	1426.94	33617	479.69	6513	10967	32.62
POLYPLEX	EQ	29-Aug-2023	1102.65	1112.00	1125.70	1105.65	1125.00	1123.10	1120.09	115693	1295.87	10962	66746	57.69
PONNIERODE	EQ	29-Aug-2023	402.30	404.80	412.40	400.55	404.20	402.60	406.19	45984	186.78	3008	18284	39.76
POONAWALLA	EQ	29-Aug-2023	416.00	417.40	424.45	409.15	412.60	410.60	414.96	2009090	8336.98	27163	1004224	49.98
POWERGRID	EQ	29-Aug-2023	248.50	249.60	253.00	248.60	251.00	251.15	251.43	9272491	23314.27	82711	6231453	67.20
POWERINDIA	EQ	29-Aug-2023	4616.95	4620.00	4666.20	4526.25	4548.20	4546.05	4581.12	20943	959.42	4013	12801	61.12
POWERMECH	EQ	29-Aug-2023	3999.90	4030.00	4074.00	4004.55	4050.00	4062.30	4044.51	23574	953.45	4494	13359	56.67
PPAP	EQ	29-Aug-2023	226.10	227.15	234.05	224.10	227.50	227.00	228.51	30688	70.12	1390	17864	58.21
PPL	EQ	29-Aug-2023	273.05	274.70	277.85	254.80	264.00	265.15	266.99	139409	372.21	4541	75533	54.18
PPLPHARMA	EQ	29-Aug-2023	100.80	101.50	102.05	99.40	99.55	99.55	100.31	2382931	2390.41	10828	1586851	66.59
PRAENG	EQ	29-Aug-2023	15.05	15.45	15.70	14.80	15.05	15.05	15.33	354953	54.40	1115	263846	74.33
PRAJIND	EQ	29-Aug-2023	476.55	479.50	494.60	478.20	481.20	481.15	485.56	1538929	7472.47	37761	681280	44.27
PRAKASH	EQ	29-Aug-2023	121.90	121.75	122.90	117.15	120.30	120.00	120.13	1332946	1601.21	9920	760035	57.02
PRAKASHSTL	BE	29-Aug-2023	5.75	5.85	5.85	5.65	5.75	5.70	5.77	345414	19.92	1128	-	-
PRAXIS	BE	29-Aug-2023	23.70	24.15	24.15	24.15	24.15	24.15	24.15	4250	1.03	12	-	-
PRECAM	EQ	29-Aug-2023	254.55	259.00	271.25	259.00	263.50	263.35	265.58	879804	2336.55	21242	321310	36.52
PRECISION	SM	29-Aug-2023	38.65	39.30	39.30	38.15	38.15	38.15	38.66	16000	6.19	8	14000	87.50
PRECOT	EQ	29-Aug-2023	192.70	192.80	197.50	192.60	196.00	195.25	195.50	3792	7.41	215	2646	69.78
PRECWIRE	EQ	29-Aug-2023	95.10	95.45	99.45	95.15	98.40	98.40	98.02	1845557	1809.03	12775	780036	42.27
PREMEXPLN	BE	29-Aug-2023	1168.30	1186.45	1194.00	1145.00	1170.00	1167.75	1168.65	19799	231.38	806	-	-
PREMIER	BE	29-Aug-2023	2.25	2.30	2.30	2.20	2.20	2.20	2.25	1494	0.03	8	-	-
PREMIERPOL	BE	29-Aug-2023	110.50	108.50	109.05	108.50	109.05	109.05	108.63	14214	15.44	156	-	-
PRESSMN	BE	29-Aug-2023	221.15	219.00	219.00	216.75	216.75	216.75	217.24	14040	30.50	54	-	-
PRESTIGE	EQ	29-Aug-2023	570.10	570.15	577.05	567.30	573.50	572.90	573.61	209182	1199.88	7966	85257	40.76
PRICOLLTD	EQ	29-Aug-2023	329.00	332.95	334.30	323.10	326.00	324.75	328.82	485484	1596.37	13783	199394	41.07
PRIMESECU	EQ	29-Aug-2023	149.05	149.95	151.60	147.50	150.30	150.20	149.15	169702	253.10	757	145231	85.58
PRINCEPIPE	EQ	29-Aug-2023	693.60	693.60	696.25	686.30	691.00	690.35	690.98	89243	616.66	6462	40343	45.21
PRITI	EQ	29-Aug-2023	178.25	176.55	185.00	174.30	178.50	177.45	177.75	37300	66.30	1169	20740	55.60
PRITIKA	SM	29-Aug-2023	53.95	54.80	62.00	54.70	62.00	61.20	58.34	212000	123.67	52	168000	79.25
PRITIKAUTO	BE	29-Aug-2023	21.65	21.85	21.85	21.00	21.45	21.25	21.32	135770	28.95	686	-	-
PRIVISCL	EQ	29-Aug-2023	1108.50	1109.65	1156.40	1100.00	1139.00	1135.70	1131.97	47779	540.84	5285	16165	33.83
PROLIFE	SM	29-Aug-2023	221.00	222.00	235.00	222.00	235.00	235.00	225.17	3000	6.76	5	3000	100.00
PROPEQUITY	SM	29-Aug-2023	190.00	193.00	204.40	192.00	202.50	203.00	198.72	43200	85.85	35	37200	86.11
PROV	SM	29-Aug-2023	934.95	912.00	920.00	890.00	900.00	896.65	904.46	1760	15.92	11	1600	90.91
PROZONER	EQ	29-Aug-2023	27.65	27.90	28.60	27.45	27.50	27.55	27.97	584876	163.57	1747	354596	60.63
PRSMJOHNSN	EQ	29-Aug-2023	128.20	128.50	129.65	127.10	128.00	127.90	128.26	136621	175.23	2228	68590	50.20
PRUDENT	EQ	29-Aug-2023	1198.40	1206.60	1214.00	1162.05	1177.00	1173.85	1183.46	17190	203.44	3697	6490	37.75
PSB	EQ	29-Aug-2023	34.90	35.15	35.40	34.60	34.70	34.75	34.86	2091128	729.02	4836	756399	36.17
PSPPROJECT	EQ	29-Aug-2023	804.75	807.90	833.00	793.10	802.00	799.35	817.07	266640	2178.65	19248	73310	27.49
PSUBANKICI	EQ	29-Aug-2023	45.87	45.99	45.99	45.54	45.71	45.61	45.65	10819	4.94	153	8101	74.88
PSUBNKBEES	EQ	29-Aug-2023	50.78	50.78	51.14	50.41	50.61	50.58	50.58	900287	455.35	3017	615067	68.32
PTC	EQ	29-Aug-2023	134.25	135.00	137.45	134.05	135.50	135.40	135.50	2600133	3523.22	17464	1221791	46.99
PTCIL	EQ	29-Aug-2023	5885.65	5990.00	6019.00	5849.95	5890.00	5901.20	5967.23	5922	353.38	1702	3894	65.75
PTL	EQ	29-Aug-2023	33.15	33.40	33.80	33.15	33.65	33.45	33.34	85711	28.57	814	53637	62.58
PULZ	SM	29-Aug-2023	74.25	74.30	74.30	73.15	73.15	73.90	73.90	6000	4.43	3	6000	100.00
PUNJABCHEM	EQ	29-Aug-2023	1179.25	1180.35	1204.55	1175.00	1191.00	1192.25	1191.32	30042	357.90	4961	8629	28.72
PURVA	EQ	29-Aug-2023	111.30	112.20	114.10	110.75	111.30	111.15	112.19	300582	337.22	4603	124013	41.26
PVP	BE	29-Aug-2023	9.75	9.65	9.90	9.65	9.90	9.90	9.87	92993	9.18	82	-	-
PVRINOX	EQ	29-Aug-2023	1737.25	1750.25	1760.00	1737.65	1747.50	1750.05	1747.57	630682	11021.63	25561	331202	52.51
PYRAMID	BE	29-Aug-2023	166.00	187.00	188.00	177.65	177.65	177.65	184.14	1905748	3509.34	15307	-	-
QGOLDHALF	EQ	29-Aug-2023	49.70	49.72	49.98	49.72	49.80	49.85	49.85	12395	6.18	131	9632	77.71
QMSMEDI	SM	29-Aug-2023	144.45	145.00	145.00	144.45	144.45	144.45	144.73	2000	2.89	2	2000	100.00
QNIFTY	EQ	29-Aug-2023	2062.50	2068.00	2070.00	2064.00	2069.00	2068.19	2067.94	2571	53.17	40	1721	66.94
QUADPRO	SM	29-Aug-2023	6.30	6.50	6.50	6.20	6.25	6.25	6.33	168000	10.63	14	156000	92.86
QUESS	EQ	29-Aug-2023	426.75	428.00	429.40	425.00	427.40	427.15	427.22	126875	542.03	3686	90891	71.64
QUICKHEAL	EQ	29-Aug-2023	204.45	205.75	209.80	205.05	209.50	208.60	207.20	333282	690.58	8251	173971	52.20
QUICKTOUCH	SM	29-Aug-2023	149.60	161.00	164.55	155.05	164.55	164.55	161.88	100000	161.88	45	88000	88.00
RACE	EQ	29-Aug-2023	273.75	275.35	277.10	269.10	277.00	275.35	274.35	20629	56.60	1219	13973	67.73
RADAAN	EQ	29-Aug-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	25152	0.48	52	24314	96.67
RADHIKAJWE	EQ	29-Aug-2023	35.60	35.65	35.70	35.00	35.25	35.20	35.37	428072	151.42	1307	210216	49.11
RADIANTCMS	EQ	29-Aug-2023	95.65	96.00	97.20	94.30	95.20	94.85	95.73	924221	884.79	5507	459681	49.74
RADICO	EQ	29-Aug-2023	1258.95	1269.00	1269.00	1242.00	1245.90	1250.20	1255.74	123538	1551.31	11467	68722	55.63
RADIOCITY	BE	29-Aug-2023	13.00	13.00	13.25	12.75	13.00	13.00	13.03	236102	30.76	308	-	-
RADIOCITY	P1	29-Aug-2023	89.40	89.30	89.90	89.00	89.45	89.45	89.63	1531	1.37	19	1524	99.54
RAILTEL	EQ	29-Aug-2023	190.85	196.50	202.45	189.25	192.40	192.70	195.46	30399426	59419.26	137925	5462185	17.97
RAIN	EQ	29-Aug-2023	157.00	157.70	161.50	156.65	160.10	160.40	159.57	2034148	3245.90	18702	866669	42.61
RAINBOW	EQ	29-Aug-2023	1037.45	1047.50	1060.00	1022.55	1033.00	1031.75	1033.82	302865	3131.07	32680	182058	60.11
RAJESHEXPO	EQ	29-Aug-2023	505.20	507.50	512.00	486.00	489.50	487.35	494.14	2982111	14735.71	64328	1329023	44.57
RAJMET	BE	29-Aug-2023	8.95	8.95	9.00	8.80	8.95	9.00	8.92	130740	11.66	528	-	-
RAJRATAN	EQ	29-Aug-2023	740.00	738.90	747.35	736.55	742.75	740.60	741.12	21002	155.65	2888	13051	62.14
RAJRILTD	BE	29-Aug-2023	45.35	45.30	45.30	44.45	44.45	44.45	44.47	4350	1.93	86	-	-
RAJSREESUG	EQ	29-Aug-2023	54.75	55.20	56.20	53.80	54.25	54.25	54.75	129963	71.16	1331	67850	52.21
RAJTV	EQ	29-Aug-2023	48.00	47.95	48.35	46.95	47.35	47.40	47.39	5415	2.57	111	3459	63.88
RALLIS	EQ	29-Aug-2023	233.70	236.00	239.30	232.40	234.50	233.50	236.59	1190489	2816.52	18304	494089	41.50
RAMANEWS	EQ	29-Aug-2023	13.20	13.20	13.40	13.05	13.10	13.10	13.18	57892	7.63	244	40115	69.29
RAMAPHO	EQ	29-Aug-2023	250.10	251.00	257.10	250.00	252.10	255.05	252.79	22033	55.70	1551	13382	60.74
RAMASTEEL	EQ	29-Aug-2023	37.70	37.80	38.30	37.50	37.70	37.85	37.86	1517221	574.44	4872	911818	60.10
RAMCOCEM	EQ	29-Aug-2023	868.90	872.80	885.00	866.95	870.00	869.65	874.52	411142	3595.52	11845	99621	24.23
RAMCOIND	EQ	29-Aug-2023	179.00	179.90	180.95	175.85	178.30	177.95	177.72	96186	170.94	3257	46717	48.57
RAMCOSYS	EQ	29-Aug-2023	279.10	280.25	288.00	280.25	282.20	283.35	284.21	69012	196.14	4033	36431	52.79
RAMKY	EQ	29-Aug-2023	555.30	562.00	562.00	544.55	547.50	548.50	550.91	90262	497.26	5743	53741	59.54
RAMRAT	EQ	29-Aug-2023	276.70	280.45	281.95	274.85	277.35	276.50	277.90	44107	122.57	4585	19024	43.13
RANASUG	EQ	29-Aug-2023	25.05	25.25	25.30	24.65	24.75	24.70	24.92	1044513	260.32	2751	471607	45.15
RANEENGINE	BE	29-Aug-2023	308.85	307.00	310.00	303.25	309.90	309.05	306.13	3180	9.73	47	-	-
RANEHOLDIN	EQ	29-Aug-2023	974.75	975.35	1000.00	971.00	982.00	987.75	989.77	9023	89.31	1372	5147	57.04
RATEGAIN	EQ	29-Aug-2023	579.10	579.95	604.90	578.70	594.85	596.40	592.03	621307	3678.32	20927	188058	30.27
RATNAMANI	EQ	29-Aug-2023	2579.60	2590.90	2592.50	2561.10	2570.00	2580.60	2576.56	26360	679.18	8373	18221	69.12
RAYMOND	EQ	29-Aug-2023	1930.85	1933.05	2029.00	1933.05	1974.00	1970.85	1994.28	328003	6541.29	26932	68171	20.78
RBA	EQ	29-Aug-2023	122.45	123.25	125.45	122.30	123.05	123.00	123.68	1884349	2330.54	18106	817147	43.36
RBL	EQ	29-Aug-2023	779.65	780.05	796.90	780.05	796.00	790.95	791.88	16230	128.52	1931	7346	45.26
RBLBANK	EQ	29-Aug-2023	232.00	232.95	234.50	231.00	233.30	233.50	233.31	4205841	9812.76	21475	1602781	38.11
RBMINFRA	SM	29-Aug-2023	96.65	97.00	101.45	97.00	101.45	101.45	99.64	69000	68.75	21	54000	78.26
RCF	EQ	29-Aug-2023	122.15	121.00	130.50	118.50	125.30	125.75	125.70	28513633	35840.53	85660	7224841	25.34
RCOM	BE	29-Aug-2023	1.30	1.30	1.35	1.30	1.35	1.35	1.33	4703857	62.75	2231	-	-
RECLTD	EQ	29-Aug-2023	243.25	244.00	247.00	241.55	244.30	244.35	244.81	18658395	45676.70	120537	8521404	45.67
RECLTD	N8	29-Aug-2023	1059.50	1059.60	1066.50	1059.60	1066.10	1066.10	1062.70	999	10.62	4	699	69.97
RECLTD	N9	29-Aug-2023	1219.99	1219.99	1219.99	1209.10	1211.10	1211.11	1212.73	411	4.98	13	404	98.30
RECLTD	NB	29-Aug-2023	1262.86	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	4	0.05	1	4	100.00
RECLTD	NE	29-Aug-2023	1062.43	1062.55	1062.55	1062.55	1062.55	1062.55	1062.55	200	2.13	1	200	100.00
RECLTD	NH	29-Aug-2023	1200.00	1209.20	1211.00	1200.50	1210.51	1210.87	1205.76	415	5.00	7	215	51.81
REDINGTON	EQ	29-Aug-2023	156.20	156.80	157.95	155.00	155.85	155.60	156.24	843308	1317.58	11113	479616	56.87
REDTAPE	EQ	29-Aug-2023	467.55	467.00	470.00	452.00	461.80	463.85	461.66	136262	629.06	3499	98319	72.15
REFEX	EQ	29-Aug-2023	684.80	695.00	719.00	674.60	693.50	692.30	697.22	159648	1113.10	6926	66765	41.82
REGENCERAM	BE	29-Aug-2023	30.15	30.15	30.75	30.15	30.75	30.75	30.66	905	0.28	12	-	-
RELAXO	EQ	29-Aug-2023	933.65	933.65	941.00	927.40	929.00	929.50	932.59	71709	668.75	6575	39184	54.64
RELCHEMQ	EQ	29-Aug-2023	183.00	186.60	201.00	183.70	195.15	194.70	193.82	94699	183.54	2678	59384	62.71
RELIABLE	SM	29-Aug-2023	61.00	60.00	60.00	57.95	57.95	57.95	58.98	4800	2.83	2	2400	50.00
RELIANCE	EQ	29-Aug-2023	2443.75	2452.05	2453.45	2408.15	2422.00	2420.35	2425.23	8438322	204648.39	319838	4978720	59.00
RELIGARE	EQ	29-Aug-2023	230.15	231.80	234.50	226.90	232.00	232.45	230.41	1287391	2966.32	20265	712599	55.35
RELINFRA	BE	29-Aug-2023	177.90	178.40	185.25	175.25	183.50	184.50	182.23	1399396	2550.13	11244	-	-
REMSONSIND	BE	29-Aug-2023	417.65	415.00	427.10	396.80	403.00	404.75	399.72	55255	220.87	218	-	-
REMUS	SM	29-Aug-2023	4507.00	4390.00	4475.00	4390.00	4475.00	4475.00	4438.33	300	13.32	3	200	66.67
RENUKA	EQ	29-Aug-2023	45.55	45.95	46.20	45.35	45.45	45.60	45.73	6472722	2959.77	11680	2377228	36.73
REPCOHOME	EQ	29-Aug-2023	391.35	403.00	403.00	386.50	387.40	388.85	392.05	122201	479.10	6849	52272	42.78
REPL	EQ	29-Aug-2023	188.60	188.65	193.95	185.80	188.70	190.45	190.40	58795	111.95	1260	34872	59.31
REPRO	EQ	29-Aug-2023	835.25	837.00	852.95	820.00	852.95	849.90	845.01	19561	165.29	1103	13057	66.75
RESPONIND	EQ	29-Aug-2023	239.65	242.00	248.75	240.00	241.60	241.90	243.96	980624	2392.37	16512	221302	22.57
REVATHI	BE	29-Aug-2023	1654.40	1663.95	1686.90	1615.00	1630.00	1651.55	1651.04	713	11.77	98	-	-
RGL	EQ	29-Aug-2023	96.40	97.05	98.30	95.75	95.75	96.70	96.91	125442	121.57	1477	36716	29.27
RHFL	BE	29-Aug-2023	2.00	1.95	1.95	1.95	1.95	1.95	1.95	2108126	41.11	1040	-	-
RHIM	EQ	29-Aug-2023	714.20	717.00	732.50	716.95	729.00	729.10	726.32	239792	1741.66	13795	101496	42.33
RHL	EQ	29-Aug-2023	111.70	110.00	113.75	109.20	112.50	111.70	112.11	15847	17.77	390	10355	65.34
RICHA	SM	29-Aug-2023	71.50	68.45	71.70	68.45	69.55	69.55	69.03	13000	8.97	6	12000	92.31
RICOAUTO	EQ	29-Aug-2023	87.90	88.50	89.10	85.80	86.45	86.35	87.21	831342	724.99	5643	351028	42.22
RIIL	EQ	29-Aug-2023	1013.35	1017.00	1024.65	997.90	999.00	1002.60	1012.46	279542	2830.24	11295	70363	25.17
RILINFRA	SM	29-Aug-2023	86.95	90.10	90.90	86.00	89.95	89.55	88.44	12400	10.97	71	9800	79.03
RITCO	BE	29-Aug-2023	219.70	218.00	223.00	215.65	219.90	219.35	220.30	27523	60.63	193	-	-
RITES	EQ	29-Aug-2023	482.75	485.00	487.60	474.90	478.00	477.45	479.87	990923	4755.17	25969	345452	34.86
RITEZONE	SM	29-Aug-2023	69.80	68.00	69.00	67.00	67.05	67.50	67.71	16000	10.83	9	16000	100.00
RKDL	BE	29-Aug-2023	21.05	21.90	22.10	21.40	22.10	22.10	21.93	71159	15.60	392	-	-
RKEC	EQ	29-Aug-2023	64.30	64.30	77.15	64.00	74.10	75.20	71.76	1122010	805.10	6376	617760	55.06
RKFORGE	EQ	29-Aug-2023	658.70	662.00	669.95	649.00	656.00	653.60	658.19	413217	2719.75	21947	194742	47.13
RMCL	BZ	29-Aug-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2361	0.04	8	-	-
RML	EQ	29-Aug-2023	659.05	665.00	665.00	651.05	655.50	653.65	655.42	11089	72.68	1122	5869	52.93
ROHLTD	EQ	29-Aug-2023	286.65	289.00	293.85	288.00	292.00	292.25	291.36	16386	47.74	1385	10015	61.12
ROLEXRINGS	EQ	29-Aug-2023	2125.90	2132.00	2172.00	2111.65	2153.00	2163.20	2138.12	12430	265.77	3326	6481	52.14
ROLLT	BE	29-Aug-2023	1.15	1.10	1.10	1.10	1.10	1.10	1.10	95474	1.05	70	-	-
ROML	EQ	29-Aug-2023	42.00	41.10	42.70	41.10	42.00	41.70	42.09	4405	1.85	162	2462	55.89
ROSSARI	EQ	29-Aug-2023	810.95	811.00	819.00	807.45	813.00	813.90	814.38	50835	413.99	4368	26844	52.81
ROSSELLIND	EQ	29-Aug-2023	422.05	423.35	430.95	415.30	423.65	422.35	423.07	82205	347.78	3631	42682	51.92
ROTO	EQ	29-Aug-2023	354.00	355.60	359.65	345.15	348.05	347.75	351.59	47983	168.71	4051	27831	58.00
ROUTE	EQ	29-Aug-2023	1523.15	1530.00	1548.00	1528.00	1531.10	1531.45	1535.26	83339	1279.47	5209	39969	47.96
RPGLIFE	EQ	29-Aug-2023	1218.05	1220.00	1249.00	1216.10	1247.65	1241.65	1233.80	75004	925.40	9037	32345	43.12
RPOWER	EQ	29-Aug-2023	17.45	17.65	18.65	17.60	18.25	18.25	18.23	195394729	35620.50	81213	48297544	24.72
RPPINFRA	BE	29-Aug-2023	63.30	64.00	64.00	62.55	63.25	63.10	63.18	74631	47.15	306	-	-
RPPL	EQ	29-Aug-2023	153.45	155.00	156.80	152.25	156.80	153.50	153.66	19739	30.33	906	9547	48.37
RPSGVENT	EQ	29-Aug-2023	636.35	638.20	642.95	627.60	630.00	631.30	637.60	79839	509.05	8340	40872	51.19
RSSOFTWARE	BE	29-Aug-2023	49.85	49.90	50.50	48.60	50.40	50.25	49.55	42805	21.21	206	-	-
RSWM	EQ	29-Aug-2023	200.55	202.00	215.70	200.20	214.20	212.85	210.96	531909	1122.11	16991	249830	46.97
RSYSTEMS	EQ	29-Aug-2023	482.90	485.00	495.00	483.00	492.05	492.05	490.80	82287	403.86	4558	51758	62.90
RTNINDIA	EQ	29-Aug-2023	57.80	58.30	58.80	56.00	57.60	57.25	57.42	6226257	3575.30	20948	2276977	36.57
RTNPOWER	EQ	29-Aug-2023	5.50	5.55	6.05	5.55	5.95	5.95	5.84	146763583	8565.26	23980	93486465	63.70
RUBYMILLS	EQ	29-Aug-2023	233.95	234.10	239.85	234.10	235.75	236.25	237.65	35637	84.69	2013	18763	52.65
RUCHINFRA	BE	29-Aug-2023	8.90	9.05	9.10	8.85	9.05	9.05	9.02	82618	7.45	301	-	-
RUCHIRA	EQ	29-Aug-2023	141.35	142.40	143.90	139.00	139.50	139.35	140.96	218499	307.99	3453	123734	56.63
RUPA	EQ	29-Aug-2023	264.45	265.70	267.00	261.65	263.90	262.85	263.98	127367	336.23	4169	66456	52.18
RUSHIL	EQ	29-Aug-2023	290.70	290.65	297.35	286.05	288.00	287.15	292.58	127463	372.93	2722	82303	64.57
RUSTOMJEE	EQ	29-Aug-2023	579.45	579.45	589.45	575.05	579.50	576.85	580.97	9329	54.20	877	4594	49.24
RVHL	EQ	29-Aug-2023	39.70	42.50	43.65	37.35	43.65	43.65	42.17	1299245	547.89	5354	557189	42.89
RVNL	EQ	29-Aug-2023	126.85	128.90	132.85	127.15	127.50	127.75	129.94	73184822	95095.53	199285	18279582	24.98
S&SPOWER	BE	29-Aug-2023	60.00	61.00	63.00	60.10	63.00	63.00	61.50	1653	1.02	16	-	-
SABAR	SM	29-Aug-2023	20.50	22.35	22.35	19.75	21.00	21.00	20.93	200000	41.86	20	120000	60.00
SADBHAV	BE	29-Aug-2023	12.55	12.55	12.55	12.30	12.30	12.30	12.46	82709	10.31	160	-	-
SADBHIN	BE	29-Aug-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	20015	0.83	40	-	-
SADHNANIQ	EQ	29-Aug-2023	74.60	75.10	76.30	72.40	73.75	73.40	74.61	182293	136.01	2773	100762	55.27
SAFARI	EQ	29-Aug-2023	3660.55	3665.00	3741.30	3661.75	3720.00	3710.20	3708.81	43806	1624.68	13854	21414	48.88
SAGARDEEP	EQ	29-Aug-2023	21.90	22.15	22.45	21.70	21.85	22.00	22.09	26990	5.96	401	12802	47.43
SAGCEM	EQ	29-Aug-2023	223.20	224.10	227.50	220.15	221.45	221.25	223.48	108526	242.53	4577	63277	58.31
SAH	EQ	29-Aug-2023	117.85	118.80	118.80	113.80	118.55	116.30	116.61	183542	214.02	2013	54397	29.64
SAHANA	SM	29-Aug-2023	245.55	262.00	270.10	256.05	270.10	270.10	267.70	320000	856.65	230	122000	38.13
SAHYADRI	EQ	29-Aug-2023	424.45	425.95	425.95	417.80	422.00	423.15	421.45	5947	25.06	701	3664	61.61
SAIL	EQ	29-Aug-2023	86.95	87.70	88.60	87.25	88.55	88.45	88.09	11995479	10566.86	32106	5493973	45.80
SAKAR	EQ	29-Aug-2023	367.80	368.50	372.50	360.30	369.80	368.40	366.41	32776	120.09	901	18351	55.99
SAKHTISUG	EQ	29-Aug-2023	25.65	25.75	26.10	25.65	25.90	25.85	25.85	688228	177.88	1727	376030	54.64
SAKSOFT	EQ	29-Aug-2023	314.55	314.90	323.60	311.30	318.90	318.75	317.14	210486	667.54	6889	119412	56.73
SAKUMA	EQ	29-Aug-2023	17.30	17.45	18.15	17.20	17.95	17.95	17.75	2863284	508.16	5213	1651603	57.68
SALASAR	EQ	29-Aug-2023	52.65	53.00	56.00	52.95	55.55	55.40	55.33	2889457	1598.83	10360	1452445	50.27
SALONA	EQ	29-Aug-2023	258.45	258.40	262.90	258.40	259.10	259.20	260.50	860	2.24	112	418	48.60
SALSTEEL	BE	29-Aug-2023	16.05	16.40	16.40	15.65	15.85	15.70	15.83	110307	17.46	446	-	-
SALZERELEC	EQ	29-Aug-2023	410.00	412.40	412.40	400.45	403.55	405.30	407.33	70156	285.77	4332	26358	37.57
SAMBHAAV	BE	29-Aug-2023	3.10	3.15	3.20	3.10	3.15	3.15	3.17	19812	0.63	49	-	-
SAMPANN	BE	29-Aug-2023	16.50	16.10	16.85	16.00	16.60	16.25	16.24	12111	1.97	91	-	-
SANDESH	EQ	29-Aug-2023	1008.50	1017.65	1017.65	1002.30	1002.30	1006.00	1010.10	1079	10.90	208	743	68.86
SANDHAR	EQ	29-Aug-2023	399.20	401.50	403.55	377.60	382.30	381.75	388.76	185910	722.74	11545	88143	47.41
SANGAMIND	EQ	29-Aug-2023	320.15	322.00	349.80	318.15	348.00	346.15	337.79	173971	587.66	12391	72212	41.51
SANGANI	ST	29-Aug-2023	42.40	44.50	44.50	44.50	44.50	44.50	44.50	171000	76.10	53	171000	100.00
SANGHIIND	BE	29-Aug-2023	109.85	109.95	110.80	109.50	109.90	109.80	109.80	263873	289.75	704	-	-
SANGHVIMOV	EQ	29-Aug-2023	710.15	719.30	720.80	704.15	713.60	713.90	713.65	189902	1355.24	11431	101995	53.71
SANGINITA	EQ	29-Aug-2023	20.80	21.00	21.80	20.55	21.80	21.60	21.19	78546	16.65	554	52267	66.54
SANOFI	EQ	29-Aug-2023	7070.50	7095.00	7175.10	7055.00	7141.70	7152.20	7147.14	24299	1736.68	4173	17684	72.78
SANSERA	EQ	29-Aug-2023	950.00	951.00	962.95	941.00	945.40	946.75	951.25	45929	436.90	4970	24533	53.42
SAPPHIRE	EQ	29-Aug-2023	1389.20	1398.80	1398.80	1370.00	1389.00	1385.20	1384.96	36995	512.37	3867	22048	59.60
SARDAEN	EQ	29-Aug-2023	210.05	210.70	214.75	205.00	211.70	211.10	210.59	343852	724.13	10289	171068	49.75
SAREGAMA	EQ	29-Aug-2023	381.55	385.55	387.45	379.75	383.00	381.20	381.58	170802	651.75	9667	117307	68.68
SARLAPOLY	EQ	29-Aug-2023	45.65	46.55	48.70	45.60	48.30	48.00	47.64	345161	164.44	2569	192788	55.85
SARVESHWAR	BE	29-Aug-2023	136.50	139.00	141.80	132.00	137.00	136.40	137.52	127348	175.13	2221	-	-
SASKEN	EQ	29-Aug-2023	951.20	962.00	965.00	934.25	940.00	938.70	946.61	15316	144.98	1412	9395	61.34
SASTASUNDR	EQ	29-Aug-2023	285.55	287.45	298.00	284.30	292.95	294.60	292.60	43402	127.00	2717	30148	69.46
SATIA	EQ	29-Aug-2023	129.60	129.60	131.55	128.25	129.75	129.60	129.33	709387	917.44	6860	374460	52.79
SATIN	EQ	29-Aug-2023	207.35	209.00	214.70	209.00	212.00	212.25	212.01	237516	503.55	6784	104456	43.98
SATINDLTD	EQ	29-Aug-2023	130.65	130.80	133.10	125.10	126.85	129.15	129.58	552510	715.96	7082	325734	58.96
SBC	BE	29-Aug-2023	22.20	22.50	22.95	22.00	22.40	22.35	22.48	159326	35.82	638	-	-
SBCL	EQ	29-Aug-2023	572.50	576.65	586.75	573.95	580.00	580.20	581.32	323860	1882.67	17350	175399	54.16
SBFC	EQ	29-Aug-2023	86.95	87.00	87.60	85.75	86.25	86.10	86.59	1096395	949.37	10496	680283	62.05
SBGLP	EQ	29-Aug-2023	295.95	296.45	297.70	290.65	294.00	292.75	293.98	85620	251.70	855	79327	92.65
SBICARD	EQ	29-Aug-2023	823.70	825.30	831.00	822.00	824.70	824.55	825.97	1187456	9807.98	40889	735729	61.96
SBIETFCON	EQ	29-Aug-2023	84.07	100.00	100.00	83.86	83.96	83.97	84.00	1930	1.62	73	860	44.56
SBIETFIT	EQ	29-Aug-2023	323.31	324.05	324.40	322.36	323.59	323.55	323.46	7660	24.78	90	5913	77.19
SBIETFPB	EQ	29-Aug-2023	233.32	233.32	234.35	232.67	232.67	232.77	233.64	1293	3.02	39	516	39.91
SBIETFQLTY	EQ	29-Aug-2023	167.40	168.00	168.65	167.10	167.10	167.12	168.08	658	1.11	28	353	53.65
SBILIFE	EQ	29-Aug-2023	1291.55	1292.00	1301.65	1290.00	1298.00	1297.20	1296.11	1011094	13104.84	31843	749116	74.09
SBIN	EQ	29-Aug-2023	572.85	573.65	576.30	571.85	575.25	574.85	574.01	13144855	75453.24	232951	4270158	32.49
SCHAEFFLER	EQ	29-Aug-2023	3029.45	3049.95	3119.45	3046.00	3070.00	3079.70	3071.73	55611	1708.22	9044	25235	45.38
SCHAND	EQ	29-Aug-2023	249.20	248.00	253.90	240.45	247.00	249.15	246.96	521844	1288.77	21193	242034	46.38
SCHNEIDER	EQ	29-Aug-2023	343.75	346.50	349.95	342.95	346.00	346.45	345.60	429000	1482.64	11758	140116	32.66
SCI	EQ	29-Aug-2023	126.00	126.95	129.75	124.90	127.90	128.30	127.42	2609459	3325.05	14221	851422	32.63
SCPL	BE	29-Aug-2023	401.75	400.00	405.00	394.00	405.00	402.80	400.81	5945	23.83	210	-	-
SDBL	EQ	29-Aug-2023	311.65	312.90	330.00	310.35	319.05	319.35	322.46	776492	2503.86	21644	289308	37.26
SDL24BEES	EQ	29-Aug-2023	115.53	115.53	115.53	115.42	115.53	115.53	115.51	417	0.48	18	417	100.00
SDL26BEES	EQ	29-Aug-2023	114.85	114.80	114.94	114.75	114.75	114.75	114.79	746	0.86	22	745	99.87
SEAMECLTD	EQ	29-Aug-2023	624.65	628.00	647.00	607.00	647.00	633.30	626.80	89410	560.42	6261	40640	45.45
SECURCRED	EQ	29-Aug-2023	17.45	17.75	18.20	17.20	17.30	17.45	17.65	97221	17.16	388	41560	42.75
SECURKLOUD	EQ	29-Aug-2023	40.30	40.80	41.80	40.30	40.40	40.50	41.10	16830	6.92	529	9319	55.37
SEJALLTD	BE	29-Aug-2023	228.60	225.00	228.60	222.20	225.00	225.00	225.02	1277	2.87	20	-	-
SELAN	EQ	29-Aug-2023	355.20	357.45	367.65	349.80	355.20	356.55	360.47	145670	525.10	7306	84359	57.91
SELMC	BE	29-Aug-2023	120.25	122.60	122.65	118.00	122.65	120.00	120.62	7829	9.44	280	-	-
SENCO	EQ	29-Aug-2023	413.60	417.90	418.35	403.50	405.75	404.55	408.85	269295	1101.01	10694	163143	60.58
SEPC	EQ	29-Aug-2023	14.20	14.35	14.90	14.35	14.90	14.85	14.79	8258500	1221.23	4428	4775048	57.82
SEQUENT	EQ	29-Aug-2023	91.90	92.00	93.70	91.20	92.50	92.30	92.62	1066246	987.55	9723	412938	38.73
SERVICE	SM	29-Aug-2023	59.90	59.90	60.65	59.00	60.65	60.65	60.19	18000	10.84	9	18000	100.00
SERVOTECH	BE	29-Aug-2023	84.95	86.90	86.90	83.05	85.30	84.50	85.34	139887	119.38	1734	-	-
SESHAPAPER	EQ	29-Aug-2023	311.65	313.25	321.00	307.65	309.75	309.30	316.58	258524	818.44	9625	113056	43.73
SETCO	BE	29-Aug-2023	7.00	6.95	7.15	6.75	7.15	7.15	7.02	209134	14.68	268	-	-
SETF10GILT	EQ	29-Aug-2023	217.96	217.76	218.00	217.76	217.76	217.76	217.78	6964	15.17	15	6964	100.00
SETFGOLD	EQ	29-Aug-2023	51.37	51.85	51.85	51.37	51.60	51.54	51.50	308586	158.93	1400	234267	75.92
SETFNIF50	EQ	29-Aug-2023	201.19	202.07	202.07	201.01	201.35	201.25	201.31	2976962	5992.95	2872	2918530	98.04
SETFNIFBK	EQ	29-Aug-2023	449.28	451.19	451.19	449.00	449.97	449.56	449.73	6342	28.52	216	3393	53.50
SETFNN50	EQ	29-Aug-2023	466.54	467.89	469.00	466.06	469.00	467.53	467.24	7101	33.18	372	5925	83.44
SEYAIND	BE	29-Aug-2023	21.90	22.75	22.95	22.20	22.95	22.95	22.71	29403	6.68	118	-	-
SFL	EQ	29-Aug-2023	1107.85	1118.60	1125.00	1100.00	1103.00	1102.55	1107.41	45951	508.87	7408	20704	45.06
SGBAPR28I	GB	29-Aug-2023	5882.85	5882.85	5890.00	5879.00	5887.80	5886.57	5885.53	72	4.24	18	63	87.50
SGBAUG24	GB	29-Aug-2023	5869.04	5900.00	5900.00	5869.04	5890.00	5894.00	5887.77	95	5.59	44	80	84.21
SGBAUG27	GB	29-Aug-2023	5890.42	5890.42	5949.00	5875.00	5900.00	5924.50	5907.63	7	0.41	5	5	71.43
SGBAUG28V	GB	29-Aug-2023	5901.02	5901.02	5919.99	5880.05	5903.98	5896.08	5894.56	1747	102.98	176	1263	72.30
SGBAUG29V	GB	29-Aug-2023	5865.00	5900.00	5919.90	5881.00	5881.00	5881.00	5903.05	43	2.54	9	37	86.05
SGBAUG30	GB	29-Aug-2023	5931.65	5899.00	5915.00	5811.00	5880.00	5889.64	5896.00	859	50.65	161	612	71.25
SGBD29VIII	GB	29-Aug-2023	5934.57	5929.00	5929.00	5872.00	5879.00	5885.57	5892.86	37	2.18	17	30	81.08
SGBDC27VII	GB	29-Aug-2023	5899.00	5898.00	5898.00	5898.00	5898.00	5898.00	5898.00	1	0.06	1	1	100.00
SGBDE30III	GB	29-Aug-2023	5899.18	5900.16	5947.75	5880.10	5888.50	5890.12	5907.12	277	16.36	70	168	60.65
SGBDEC25	GB	29-Aug-2023	5995.00	5847.00	5847.00	5847.00	5847.00	5847.00	5847.00	4	0.23	1	4	100.00
SGBDEC2512	GB	29-Aug-2023	5863.00	5984.00	5984.00	5984.00	5984.00	5984.00	5984.00	2	0.12	1	2	100.00
SGBDEC2513	GB	29-Aug-2023	5889.00	5984.00	5984.00	5984.00	5984.00	5984.00	5984.00	3	0.18	1	3	100.00
SGBDEC26	GB	29-Aug-2023	5900.00	5979.99	5979.99	5979.99	5979.99	5979.99	5979.99	3	0.18	1	3	100.00
SGBFEB24	GB	29-Aug-2023	5863.00	5895.00	5915.00	5895.00	5900.00	5900.00	5900.00	5	0.30	3	5	100.00
SGBFEB27	GB	29-Aug-2023	5850.00	5864.99	5870.00	5851.00	5864.99	5869.89	5868.16	99	5.81	6	99	100.00
SGBFEB28IX	GB	29-Aug-2023	5808.07	5853.00	5853.00	5853.00	5853.00	5853.00	5853.00	6	0.35	1	6	100.00
SGBFEB29XI	GB	29-Aug-2023	5860.83	5860.83	5878.00	5852.00	5852.01	5852.01	5860.71	4	0.23	4	4	100.00
SGBJAN26	GB	29-Aug-2023	5851.63	5851.63	5959.00	5851.63	5959.00	5959.00	5941.11	6	0.36	2	6	100.00
SGBJAN29IX	GB	29-Aug-2023	5849.95	5851.00	5883.00	5850.00	5854.99	5854.20	5853.98	121	7.08	31	113	93.39
SGBJAN29X	GB	29-Aug-2023	5853.75	5853.75	5889.99	5853.75	5860.00	5860.30	5861.12	21	1.23	11	21	100.00
SGBJAN30IX	GB	29-Aug-2023	5868.33	5850.00	5885.00	5850.00	5860.00	5860.00	5875.07	128	7.52	48	108	84.38
SGBJU29III	GB	29-Aug-2023	5861.00	5885.00	5885.00	5840.00	5853.00	5853.00	5861.05	37	2.17	14	37	100.00
SGBJUL25	GB	29-Aug-2023	5849.93	5850.00	5870.00	5849.93	5856.00	5856.00	5859.37	80	4.69	18	53	66.25
SGBJUL28IV	GB	29-Aug-2023	5854.53	5853.10	5876.00	5852.00	5875.90	5875.90	5865.69	319	18.71	37	270	84.64
SGBJUL29IV	GB	29-Aug-2023	5852.64	5860.00	5874.00	5852.64	5863.00	5863.00	5861.68	145	8.50	26	131	90.34
SGBJUN27	GB	29-Aug-2023	5860.00	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	36	2.12	1	36	100.00
SGBJUN28	GB	29-Aug-2023	5852.25	5967.90	5967.90	5841.00	5846.01	5849.91	5849.74	624	36.50	78	479	76.76
SGBJUN29II	GB	29-Aug-2023	5826.52	5842.00	5862.00	5841.01	5855.00	5855.32	5855.12	114	6.67	22	103	90.35
SGBJUN30	GB	29-Aug-2023	5884.13	5999.99	5999.99	5851.00	5851.05	5857.25	5865.32	256	15.02	51	167	65.23
SGBJUN31I	GB	29-Aug-2023	5971.90	5972.00	5990.00	5956.01	5975.10	5988.94	5971.35	837	49.98	126	761	90.92
SGBMAR24	GB	29-Aug-2023	5880.00	5875.00	5875.00	5866.06	5866.06	5866.06	5869.64	5	0.29	3	5	100.00
SGBMAR25	GB	29-Aug-2023	5860.90	5866.00	5900.00	5865.35	5900.00	5900.00	5874.34	19	1.12	6	16	84.21
SGBMAR28X	GB	29-Aug-2023	5870.00	5870.50	5880.00	5870.00	5880.00	5880.00	5879.48	423	24.87	5	423	100.00
SGBMAR30X	GB	29-Aug-2023	5895.20	5901.80	5923.98	5900.00	5900.00	5900.00	5907.07	46	2.72	8	46	100.00
SGBMAR31IV	GB	29-Aug-2023	5978.96	5940.01	5974.00	5940.01	5960.00	5955.51	5955.10	314	18.70	62	185	58.92
SGBMAY25	GB	29-Aug-2023	5879.99	5890.00	5892.79	5835.01	5850.00	5850.00	5870.91	161	9.45	16	150	93.17
SGBMAY26	GB	29-Aug-2023	5850.00	5870.00	5966.00	5850.00	5860.00	5862.14	5863.19	67	3.93	17	53	79.10
SGBMAY28	GB	29-Aug-2023	5846.97	5852.03	5870.00	5852.00	5852.00	5852.03	5857.78	367	21.50	21	367	100.00
SGBMAY29I	GB	29-Aug-2023	5865.00	5886.00	5886.00	5850.00	5852.01	5853.99	5861.02	764	44.78	56	611	79.97
SGBMR29XII	GB	29-Aug-2023	5880.00	5917.95	5917.95	5872.01	5876.10	5876.10	5881.27	731	42.99	45	716	97.95
SGBN28VIII	GB	29-Aug-2023	5864.44	5890.00	5890.00	5864.00	5870.00	5865.62	5867.11	576	33.79	65	535	92.88
SGBNOV23	GB	29-Aug-2023	5940.00	5941.00	5988.00	5911.00	5988.00	5988.00	5924.45	36	2.13	13	28	77.78
SGBNOV24	GB	29-Aug-2023	5870.00	5873.00	5910.00	5853.01	5863.50	5865.13	5889.80	165	9.72	46	116	70.30
SGBNOV258	GB	29-Aug-2023	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	1	0.06	1	1	100.00
SGBNOV26	GB	29-Aug-2023	5853.01	5860.00	5860.00	5860.00	5860.00	5860.00	5860.00	1	0.06	1	1	100.00
SGBNV29VII	GB	29-Aug-2023	5855.31	5860.00	5869.70	5832.00	5851.00	5851.00	5850.63	339	19.83	43	223	65.78
SGBOC28VII	GB	29-Aug-2023	5896.99	5880.00	5896.00	5870.00	5875.01	5875.01	5874.93	38	2.23	10	24	63.16
SGBOCT25	GB	29-Aug-2023	5865.00	5865.00	5865.00	5865.00	5865.00	5865.00	5865.00	55	3.23	4	55	100.00
SGBOCT25IV	GB	29-Aug-2023	5831.71	5833.63	5860.00	5832.00	5860.00	5860.00	5842.96	98	5.73	14	84	85.71
SGBOCT26	GB	29-Aug-2023	5854.16	5862.00	5899.00	5851.01	5851.01	5851.01	5872.76	12	0.70	5	12	100.00
SGBOCT27	GB	29-Aug-2023	5885.00	5884.50	5890.00	5851.01	5890.00	5890.00	5885.24	27	1.59	6	27	100.00
SGBOCT27VI	GB	29-Aug-2023	5860.00	5860.00	5890.00	5853.00	5853.00	5853.00	5886.73	33	1.94	5	33	100.00
SGBSEP24	GB	29-Aug-2023	5886.20	5887.00	5900.00	5886.20	5900.00	5900.00	5890.00	13	0.77	5	13	100.00
SGBSEP27	GB	29-Aug-2023	5900.00	5902.00	5902.00	5902.00	5902.00	5902.00	5902.00	10	0.59	2	10	100.00
SGBSEP28VI	GB	29-Aug-2023	5900.01	5900.00	5913.00	5890.01	5890.01	5896.01	5901.47	520	30.69	74	317	60.96
SGBSEP29VI	GB	29-Aug-2023	5885.54	5911.00	5915.00	5891.11	5893.00	5893.00	5902.92	388	22.90	49	293	75.52
SGIL	BE	29-Aug-2023	199.55	199.55	205.00	195.10	201.90	200.55	202.43	13719	27.77	97	-	-
SGL	EQ	29-Aug-2023	14.00	13.90	14.25	13.90	14.05	14.10	14.08	15447	2.17	120	12177	78.83
SHAH	EQ	29-Aug-2023	2.70	2.70	2.75	2.70	2.70	2.70	2.72	704448	19.15	300	432383	61.38
SHAHALLOYS	EQ	29-Aug-2023	57.50	57.50	58.90	56.40	57.15	57.70	57.66	13097	7.55	391	7994	61.04
SHAILY	EQ	29-Aug-2023	1659.25	1676.00	1751.45	1660.00	1710.00	1708.90	1708.64	6127	104.69	1507	3057	49.89
SHAKTIPUMP	EQ	29-Aug-2023	716.80	719.40	731.30	709.00	718.50	717.80	721.55	85517	617.05	7388	31973	37.39
SHALBY	EQ	29-Aug-2023	230.60	232.10	232.80	225.20	228.00	228.60	228.96	777575	1780.30	16177	257935	33.17
SHALPAINTS	EQ	29-Aug-2023	163.40	164.65	165.55	162.15	165.00	164.30	163.82	125731	205.97	2847	73345	58.33
SHANKARA	EQ	29-Aug-2023	874.20	880.00	886.40	865.10	874.90	869.65	874.65	41267	360.94	4210	19927	48.29
SHANTI	EQ	29-Aug-2023	16.85	17.00	17.20	15.50	16.20	16.10	16.19	55737	9.03	369	36105	64.78
SHANTIGEAR	EQ	29-Aug-2023	450.65	452.95	454.00	450.00	450.70	451.00	451.17	35569	160.48	2263	16444	46.23
SHARDACROP	EQ	29-Aug-2023	431.40	432.90	446.90	431.00	446.00	445.10	441.42	201263	888.41	10696	98183	48.78
SHARDAMOTR	EQ	29-Aug-2023	886.20	895.00	900.00	875.05	878.70	880.30	886.41	53985	478.53	5172	26718	49.49
SHAREINDIA	EQ	29-Aug-2023	1318.25	1335.00	1363.55	1313.55	1357.00	1360.10	1346.45	228877	3081.71	8265	100324	43.83
SHAREINDIA	W1	29-Aug-2023	769.05	770.00	808.00	770.00	808.00	802.35	798.16	8311	66.33	76	8136	97.89
SHARIABEES	EQ	29-Aug-2023	427.46	432.98	432.98	427.63	428.69	429.09	428.31	795	3.41	39	635	79.87
SHEMAROO	BE	29-Aug-2023	139.55	138.20	142.00	137.80	139.00	138.60	138.88	55565	77.17	314	-	-
SHERA	SM	29-Aug-2023	145.90	145.80	153.50	145.80	150.20	150.95	150.71	136000	204.96	54	102000	75.00
SHIGAN	SM	29-Aug-2023	128.90	129.00	129.50	128.10	129.50	129.50	129.12	7500	9.68	4	7500	100.00
SHILPAMED	EQ	29-Aug-2023	366.95	369.00	371.00	362.50	362.60	364.00	366.72	258740	948.85	7504	115188	44.52
SHIVALIK	EQ	29-Aug-2023	734.45	741.75	778.00	732.05	765.90	769.55	757.79	19964	151.28	2736	9667	48.42
SHIVAMAUTO	EQ	29-Aug-2023	30.25	30.25	30.85	29.55	29.75	29.80	30.33	175607	53.26	1078	122057	69.51
SHIVAMILLS	EQ	29-Aug-2023	71.00	71.85	72.35	69.50	69.55	71.00	71.25	14912	10.62	505	6406	42.96
SHIVATEX	EQ	29-Aug-2023	146.15	147.00	149.80	143.80	148.75	148.35	147.26	30787	45.34	581	16191	52.59
SHK	EQ	29-Aug-2023	160.95	162.55	169.20	162.50	164.00	163.80	165.56	2265403	3750.62	20531	916895	40.47
SHOPERSTOP	EQ	29-Aug-2023	722.45	725.95	729.80	714.50	719.00	718.40	717.90	162510	1166.67	6912	62904	38.71
SHRADHA	BE	29-Aug-2023	44.55	44.50	44.50	42.35	43.65	42.85	43.09	24648	10.62	141	-	-
SHREDIGCEM	EQ	29-Aug-2023	95.45	96.30	97.00	93.30	94.10	94.05	94.85	970606	920.62	6703	551476	56.82
SHREECEM	EQ	29-Aug-2023	24020.35	24024.00	24167.95	24008.00	24101.65	24130.20	24124.99	15323	3696.67	6727	8203	53.53
SHREEPUSHK	EQ	29-Aug-2023	204.85	206.90	223.70	206.90	222.95	219.95	217.21	435098	945.08	11333	214873	49.38
SHREERAMA	BE	29-Aug-2023	19.10	19.45	19.45	19.45	19.45	19.45	19.45	61262	11.92	104	-	-
SHRENIK	EQ	29-Aug-2023	0.90	0.90	0.95	0.90	0.95	0.90	0.91	1864379	17.03	733	1649225	88.46
SHREYANIND	BE	29-Aug-2023	222.10	222.10	222.10	219.10	219.10	219.10	220.00	12756	28.06	87	-	-
SHREYAS	EQ	29-Aug-2023	340.55	340.90	342.40	338.40	338.40	340.10	340.54	22095	75.24	1332	13633	61.70
SHRIPISTON	BE	29-Aug-2023	1091.40	1119.50	1130.00	1073.00	1080.00	1084.05	1096.57	14055	154.12	876	-	-
SHRIRAMFIN	EQ	29-Aug-2023	1861.85	1867.00	1878.00	1846.80	1869.00	1872.25	1862.16	583981	10874.69	27762	257413	44.08
SHRIRAMFIN	YI	29-Aug-2023	1038.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
SHRIRAMFIN	YR	29-Aug-2023	1076.90	1077.00	1077.00	1076.00	1076.00	1076.08	1076.27	125	1.35	3	125	100.00
SHRIRAMFIN	YS	29-Aug-2023	1095.00	1095.66	1095.66	1095.02	1095.02	1095.02	1095.35	200	2.19	4	200	100.00
SHRIRAMFIN	YU	29-Aug-2023	1542.00	1542.15	1542.15	1542.15	1542.15	1542.15	1542.15	5	0.08	1	5	100.00
SHRIRAMFIN	ZC	29-Aug-2023	1499.00	1495.00	1495.00	1495.00	1495.00	1495.00	1495.00	50	0.75	1	50	100.00
SHRIRAMPPS	EQ	29-Aug-2023	84.75	85.50	90.95	84.80	90.60	90.60	88.71	11182933	9919.85	33828	4461759	39.90
SHRITECH	SM	29-Aug-2023	97.80	98.10	101.00	98.10	98.35	98.75	99.80	158000	157.68	78	128000	81.01
SHUBHLAXMI	SM	29-Aug-2023	89.20	88.95	89.00	87.05	87.05	87.05	88.50	7000	6.20	7	6000	85.71
SHYAMCENT	EQ	29-Aug-2023	18.75	18.90	19.20	18.90	19.00	19.00	19.03	156571	29.80	817	94856	60.58
SHYAMMETL	EQ	29-Aug-2023	478.15	482.00	484.80	476.00	476.00	477.80	481.07	301372	1449.82	4977	160108	53.13
SHYAMTEL	EQ	29-Aug-2023	7.05	7.05	7.05	7.05	7.05	7.05	7.05	141	0.01	4	141	100.00
SIDDHIKA	SM	29-Aug-2023	206.00	200.00	210.00	200.00	210.00	210.00	205.33	3000	6.16	3	3000	100.00
SIEMENS	EQ	29-Aug-2023	3847.00	3869.00	3885.00	3851.50	3867.30	3865.35	3868.90	313378	12124.27	28824	170790	54.50
SIGACHI	EQ	29-Aug-2023	377.40	380.50	381.15	371.20	373.40	372.65	375.37	138497	519.88	5129	61390	44.33
SIGIND	BE	29-Aug-2023	47.65	48.60	48.60	46.70	47.40	47.00	47.03	6554	3.08	65	-	-
SIGMA	BE	29-Aug-2023	446.90	431.00	445.00	424.55	436.00	429.15	428.98	2753	11.81	210	-	-
SIKKO	BE	29-Aug-2023	55.30	55.20	56.90	55.00	56.80	56.60	55.75	10986	6.12	307	-	-
SIL	BE	29-Aug-2023	23.25	23.10	24.20	23.10	23.85	23.80	23.83	48444	11.55	300	-	-
SILGO	BE	29-Aug-2023	23.80	24.20	24.20	23.20	23.95	23.85	23.84	4259	1.02	54	-	-
SILINV	EQ	29-Aug-2023	321.45	320.15	324.95	320.00	324.95	323.90	322.95	1511	4.88	105	1179	78.03
SILLYMONKS	EQ	29-Aug-2023	18.15	18.95	19.05	18.35	19.05	18.55	18.60	20353	3.79	55	16701	82.06
SILVER	EQ	29-Aug-2023	75.10	75.68	75.68	75.18	75.20	75.25	75.31	31923	24.04	363	20980	65.72
SILVERBEES	EQ	29-Aug-2023	72.48	72.71	72.90	72.56	72.72	72.69	72.78	861990	627.32	2646	639110	74.14
SILVERETF	EQ	29-Aug-2023	73.59	73.59	73.90	73.59	73.66	73.66	73.74	7559	5.57	76	4913	65.00
SILVERTUC	EQ	29-Aug-2023	435.00	440.00	441.85	424.60	431.50	432.30	434.26	36558	158.76	1430	15541	42.51
SIMBHALS	EQ	29-Aug-2023	25.45	25.65	26.45	25.60	26.10	26.00	25.93	81543	21.14	431	43292	53.09
SIMPLEXINF	BE	29-Aug-2023	53.85	55.45	56.50	54.80	56.50	56.50	56.42	669833	377.92	490	-	-
SINDHUTRAD	BE	29-Aug-2023	28.55	28.35	29.95	27.25	29.85	29.85	29.49	198667	58.58	424	-	-
SINTERCOM	EQ	29-Aug-2023	129.00	129.00	129.00	127.05	128.90	128.30	128.58	5824	7.49	131	4532	77.82
SIRCA	EQ	29-Aug-2023	409.60	410.00	418.05	403.85	408.00	407.30	412.31	75241	310.22	5608	40898	54.36
SIS	EQ	29-Aug-2023	461.05	461.05	478.75	454.45	459.00	458.55	463.49	684994	3174.87	12543	551968	80.58
SITINET	BE	29-Aug-2023	0.85	0.90	0.90	0.90	0.90	0.90	0.90	1902133	17.12	172	-	-
SIYSIL	EQ	29-Aug-2023	530.20	530.20	537.55	524.20	525.00	526.65	530.18	183865	974.81	10062	95301	51.83
SJS	EQ	29-Aug-2023	625.70	629.90	669.20	628.50	663.00	662.60	655.60	383986	2517.42	16475	157168	40.93
SJVN	EQ	29-Aug-2023	60.80	62.50	63.80	60.90	61.55	61.40	62.63	48208655	30194.31	79141	14526382	30.13
SKFINDIA	EQ	29-Aug-2023	5085.60	5085.00	5136.90	5042.00	5099.00	5092.30	5076.55	8129	412.67	2963	3835	47.18
SKIPPER	EQ	29-Aug-2023	210.15	212.00	217.90	209.55	212.65	211.65	213.73	577163	1233.55	13573	299836	51.95
SKMEGGPROD	EQ	29-Aug-2023	418.75	439.65	439.65	425.00	439.65	439.65	437.76	576655	2524.38	8581	272912	47.33
SKP	SM	29-Aug-2023	211.00	211.00	212.75	211.00	212.00	212.00	211.92	3000	6.36	3	3000	100.00
SKYGOLD	BE	29-Aug-2023	286.80	285.00	285.05	284.00	284.00	284.00	284.38	23571	67.03	146	-	-
SMARTLINK	EQ	29-Aug-2023	175.80	179.50	179.50	172.20	172.50	172.85	174.57	23912	41.74	815	17570	73.48
SMCGLOBAL	EQ	29-Aug-2023	77.30	78.00	78.85	77.50	77.80	77.60	78.09	65008	50.76	543	49985	76.89
SMLISUZU	EQ	29-Aug-2023	1330.90	1335.05	1364.90	1311.35	1335.00	1328.25	1339.51	34536	462.61	5889	13549	39.23
SMLT	BE	29-Aug-2023	252.50	252.50	265.10	252.50	265.00	265.00	263.01	28944	76.12	305	-	-
SMSLIFE	EQ	29-Aug-2023	514.00	520.00	520.00	501.20	505.00	505.50	506.28	1719	8.70	132	1294	75.28
SMSPHARMA	EQ	29-Aug-2023	131.60	131.60	133.45	130.15	130.40	130.90	131.89	105593	139.26	1695	57509	54.46
SMVD	SM	29-Aug-2023	10.70	10.70	10.70	10.20	10.20	10.20	10.34	16160	1.67	4	16160	100.00
SNOWMAN	EQ	29-Aug-2023	52.65	52.75	53.60	52.15	52.80	52.70	52.96	684343	362.41	2717	374040	54.66
SOBHA	EQ	29-Aug-2023	601.00	606.50	614.00	602.15	608.00	608.90	609.15	519788	3166.28	16307	246828	47.49
SOFTTECH	EQ	29-Aug-2023	146.35	146.10	147.00	142.55	142.70	143.75	144.82	8898	12.89	368	4790	53.83
SOLARA	EQ	29-Aug-2023	367.10	368.30	370.55	366.00	368.90	368.00	368.56	66038	243.39	4379	40469	61.28
SOLARINDS	EQ	29-Aug-2023	4889.90	4895.00	4913.45	4805.25	4887.50	4893.85	4865.99	77053	3749.39	15455	20635	26.78
SOLEX	SM	29-Aug-2023	697.30	697.80	697.95	670.00	697.00	696.95	691.23	3200	22.12	8	2000	62.50
SOMANYCERA	EQ	29-Aug-2023	699.60	703.00	707.85	691.05	705.00	704.40	700.52	60171	421.51	5438	35251	58.58
SOMATEX	BE	29-Aug-2023	21.85	22.45	22.45	21.00	21.05	21.25	21.44	33824	7.25	158	-	-
SOMICONVEY	BE	29-Aug-2023	65.30	66.85	68.50	65.00	65.30	65.30	66.99	21905	14.67	181	-	-
SONACOMS	EQ	29-Aug-2023	590.35	590.35	593.70	578.10	580.05	579.95	582.83	1190928	6941.12	35190	714043	59.96
SONAHISONA	SM	29-Aug-2023	54.35	56.05	56.05	56.05	56.05	56.05	56.05	10000	5.61	1	10000	100.00
SONAMCLOCK	EQ	29-Aug-2023	58.80	58.45	60.85	57.55	60.50	59.10	58.69	44843	26.32	720	24200	53.97
SONATSOFTW	EQ	29-Aug-2023	1020.00	1017.00	1033.00	1011.00	1021.00	1019.00	1019.27	126868	1293.13	13795	59639	47.01
SONUINFRA	SM	29-Aug-2023	40.00	38.65	39.75	38.65	39.75	39.75	39.22	9000	3.53	3	9000	100.00
SOTAC	SM	29-Aug-2023	121.05	122.05	122.05	120.00	121.00	121.15	121.16	8400	10.18	7	7200	85.71
SOTL	EQ	29-Aug-2023	317.80	321.00	326.45	316.00	325.85	322.65	320.30	87412	279.98	3119	57739	66.05
SOUTHBANK	EQ	29-Aug-2023	23.10	23.25	23.40	22.90	23.25	23.30	23.12	28900693	6681.16	35741	10049889	34.77
SOUTHWEST	BE	29-Aug-2023	121.95	118.90	128.00	115.85	128.00	123.90	120.72	27004	32.60	217	-	-
SPAL	EQ	29-Aug-2023	541.35	545.00	592.40	545.00	572.00	570.70	573.21	193996	1112.01	14429	48152	24.82
SPANDANA	EQ	29-Aug-2023	808.45	819.00	833.00	808.65	826.75	823.60	823.16	186145	1532.28	13749	97663	52.47
SPARC	EQ	29-Aug-2023	218.55	219.50	232.05	219.50	232.00	230.05	228.03	1605351	3660.74	28347	423560	26.38
SPCENET	EQ	29-Aug-2023	24.20	24.40	24.70	23.00	23.00	23.25	23.64	1024183	242.15	1214	790500	77.18
SPECIALITY	EQ	29-Aug-2023	204.75	206.00	206.00	202.15	203.00	203.35	203.67	40238	81.95	1859	21068	52.36
SPECTSTM	SM	29-Aug-2023	134.75	136.35	136.35	132.10	133.00	132.60	134.22	24800	33.29	30	20000	80.65
SPENCERS	EQ	29-Aug-2023	60.45	61.00	61.10	59.95	60.50	60.15	60.37	155082	93.62	1710	107442	69.28
SPENTEX	BZ	29-Aug-2023	2.45	2.45	2.45	2.40	2.40	2.40	2.40	6596	0.16	16	-	-
SPIC	EQ	29-Aug-2023	70.50	70.95	73.00	70.55	71.25	71.20	71.76	3057104	2193.67	13365	1223020	40.01
SPLIL	EQ	29-Aug-2023	62.10	62.95	65.80	61.85	61.85	62.95	63.99	141515	90.56	1012	83449	58.97
SPLPETRO	EQ	29-Aug-2023	453.75	454.00	481.95	451.30	479.50	478.40	473.98	405258	1920.83	23676	176306	43.50
SPMLINFRA	BE	29-Aug-2023	34.90	34.90	35.00	34.20	35.00	35.00	34.41	56386	19.40	50	-	-
SPORTKING	EQ	29-Aug-2023	832.35	832.00	849.30	825.05	846.60	848.40	843.90	22538	190.20	2731	12138	53.86
SPRL	SM	29-Aug-2023	99.00	102.00	102.00	102.00	102.00	102.00	102.00	1600	1.63	1	1600	100.00
SPTL	BE	29-Aug-2023	1.15	1.20	1.20	1.15	1.20	1.15	1.17	1389242	16.25	592	-	-
SPYL	BE	29-Aug-2023	0.40	0.45	0.45	0.45	0.45	0.45	0.45	11354	0.05	2	-	-
SREEL	EQ	29-Aug-2023	216.05	217.90	219.45	214.10	215.85	215.90	216.31	17353	37.54	981	12481	71.92
SRF	EQ	29-Aug-2023	2311.85	2317.00	2387.00	2311.25	2376.00	2374.35	2364.71	1162898	27499.17	60558	455043	39.13
SRGHFL	EQ	29-Aug-2023	234.20	232.40	245.75	232.40	235.00	240.20	237.32	2303	5.47	257	1660	72.08
SRHHYPOLTD	EQ	29-Aug-2023	571.95	574.60	610.80	574.60	605.00	605.45	597.21	99622	594.96	9890	43694	43.86
SRIVASAVI	SM	29-Aug-2023	148.00	151.90	151.90	144.25	146.00	146.00	148.51	12000	17.82	3	12000	100.00
SRPL	BE	29-Aug-2023	1.95	1.90	1.90	1.90	1.90	1.90	1.90	290569	5.52	156	-	-
SSFL	ST	29-Aug-2023	142.60	141.30	145.70	135.50	135.50	135.50	138.70	168000	233.02	48	159000	94.64
SSWL	EQ	29-Aug-2023	248.40	249.00	250.85	243.05	245.10	244.90	246.98	536645	1325.42	13706	296565	55.26
STAR	EQ	29-Aug-2023	438.20	440.10	443.30	434.95	436.50	436.00	439.33	172476	757.73	7951	82701	47.95
STARCEMENT	EQ	29-Aug-2023	160.05	161.45	161.95	157.55	158.75	158.30	158.70	299951	476.02	5428	130725	43.58
STARHEALTH	EQ	29-Aug-2023	611.15	615.50	633.35	612.50	625.00	626.45	623.99	1330895	8304.62	42683	541039	40.65
STARPAPER	EQ	29-Aug-2023	209.65	210.50	212.35	205.05	205.05	206.05	208.41	115878	241.50	4417	72351	62.44
STARTECK	BE	29-Aug-2023	158.30	153.00	160.00	151.00	155.50	156.10	156.23	13699	21.40	30	-	-
STCINDIA	EQ	29-Aug-2023	110.15	110.95	113.10	108.10	109.20	109.10	110.30	268990	296.69	3727	115480	42.93
STEELCAS	EQ	29-Aug-2023	641.05	649.95	685.00	645.00	653.95	648.40	660.69	151712	1002.35	13045	70431	46.42
STEELCITY	EQ	29-Aug-2023	62.05	62.45	62.50	61.60	62.00	61.80	61.91	7353	4.55	134	4418	60.08
STEELXIND	EQ	29-Aug-2023	11.00	11.00	11.00	9.75	10.05	10.00	10.20	10497658	1070.80	10521	5503227	52.42
STEL	BE	29-Aug-2023	223.00	223.75	230.00	220.10	221.60	221.70	222.63	10949	24.38	175	-	-
STERTOOLS	EQ	29-Aug-2023	365.15	365.45	369.60	361.50	363.40	363.05	366.10	98624	361.06	6835	47595	48.26
STLTECH	EQ	29-Aug-2023	152.70	153.40	154.95	151.50	152.85	152.55	153.08	1274327	1950.76	12441	608591	47.76
STOVEKRAFT	EQ	29-Aug-2023	523.95	525.00	530.50	518.80	523.30	523.05	525.73	72149	379.31	4402	38563	53.45
STYLAMIND	EQ	29-Aug-2023	1747.65	1775.00	1780.00	1650.00	1669.00	1663.15	1698.33	71172	1208.74	9862	36995	51.98
STYRENIX	EQ	29-Aug-2023	1116.65	1120.00	1133.55	1100.05	1129.90	1129.30	1118.84	8275	92.58	1584	4994	60.35
SUBEXLTD	EQ	29-Aug-2023	34.15	34.30	36.30	34.30	35.55	35.60	35.57	11623792	4134.45	17334	4061206	34.94
SUBROS	EQ	29-Aug-2023	377.60	381.00	385.70	378.10	379.90	378.95	381.13	123305	469.95	14122	71962	58.36
SUDARSCHEM	EQ	29-Aug-2023	497.10	499.55	518.90	497.05	514.80	514.95	514.49	339919	1748.85	13839	158383	46.59
SUKHJITS	EQ	29-Aug-2023	390.20	391.55	392.95	386.00	388.60	387.80	389.18	6799	26.46	1138	3820	56.18
SULA	EQ	29-Aug-2023	506.45	506.00	513.00	504.35	511.50	511.95	509.63	304035	1549.45	9372	165899	54.57
SUMICHEM	EQ	29-Aug-2023	407.30	408.95	435.00	408.00	431.00	432.35	425.98	1316311	5607.25	36615	642626	48.82
SUMIT	BE	29-Aug-2023	30.90	30.90	31.45	30.20	31.15	31.00	30.58	20798	6.36	55	-	-
SUMMITSEC	EQ	29-Aug-2023	904.60	904.55	916.95	901.25	910.00	904.00	906.39	4284	38.83	764	2396	55.93
SUNDARAM	EQ	29-Aug-2023	2.65	2.80	2.80	2.50	2.65	2.65	2.66	2818226	74.93	1659	1750262	62.11
SUNDARMFIN	EQ	29-Aug-2023	2590.30	2595.00	2615.00	2585.00	2591.65	2597.40	2605.08	56114	1461.81	2555	50951	90.80
SUNDARMHLD	EQ	29-Aug-2023	119.55	120.95	122.35	119.30	119.50	119.55	120.52	141687	170.76	2299	74270	52.42
SUNDRMBRAK	BE	29-Aug-2023	511.45	523.00	523.00	503.35	503.35	506.10	508.68	2335	11.88	93	-	-
SUNDRMFAST	EQ	29-Aug-2023	1238.65	1240.00	1253.95	1218.55	1220.05	1221.35	1230.38	26588	327.13	5490	14105	53.05
SUNFLAG	EQ	29-Aug-2023	197.95	199.45	204.95	199.40	204.40	204.00	202.90	299965	608.62	8059	113480	37.83
SUNPHARMA	EQ	29-Aug-2023	1117.00	1125.05	1125.05	1106.45	1114.00	1111.60	1114.35	1749707	19497.83	90543	1027681	58.73
SUNTECK	EQ	29-Aug-2023	356.20	359.00	364.35	357.25	358.60	361.60	360.95	193484	698.38	6654	83655	43.24
SUNTV	EQ	29-Aug-2023	602.40	603.20	607.40	595.30	604.10	604.20	601.92	1050849	6325.31	16339	272126	25.90
SUPERHOUSE	EQ	29-Aug-2023	198.75	199.90	208.00	199.30	206.00	206.45	205.61	60416	124.22	1841	47469	78.57
SUPERSPIN	EQ	29-Aug-2023	8.85	9.05	9.20	8.60	8.80	8.80	8.91	109602	9.77	579	59994	54.74
SUPRAJIT	EQ	29-Aug-2023	389.65	391.50	405.20	386.25	400.85	402.85	395.62	403893	1597.88	20145	280764	69.51
SUPREMEENG	BE	29-Aug-2023	0.70	0.65	0.65	0.65	0.65	0.65	0.65	240429	1.56	179	-	-
SUPREMEIND	EQ	29-Aug-2023	4454.50	4484.65	4532.95	4430.00	4465.05	4455.95	4461.46	510991	22797.66	63203	187007	36.60
SUPREMEINF	BE	29-Aug-2023	24.55	25.75	25.75	25.75	25.75	25.75	25.75	8917	2.30	27	-	-
SUPRIYA	EQ	29-Aug-2023	267.70	268.65	270.00	265.80	268.90	268.30	268.42	116326	312.25	4931	50223	43.17
SURANASOL	BE	29-Aug-2023	24.60	24.85	24.85	23.50	24.00	23.90	23.97	92560	22.19	713	-	-
SURANAT&P	EQ	29-Aug-2023	12.05	12.25	12.30	11.70	11.95	11.85	11.88	226740	26.94	970	145876	64.34
SURANI	SM	29-Aug-2023	205.10	202.00	202.00	202.00	202.00	202.00	202.00	2000	4.04	1	2000	100.00
SURYALAXMI	EQ	29-Aug-2023	61.85	63.00	67.45	61.55	65.50	65.50	65.38	101140	66.13	1764	52829	52.23
SURYAROSNI	EQ	29-Aug-2023	866.85	870.00	914.00	856.10	892.95	892.15	893.07	498486	4451.84	20075	223645	44.86
SURYODAY	EQ	29-Aug-2023	180.75	182.20	182.95	179.10	180.75	180.10	180.60	574076	1036.78	5060	467608	81.45
SUTLEJTEX	EQ	29-Aug-2023	55.75	58.00	60.50	57.70	60.20	60.00	59.01	1921503	1133.86	9822	880814	45.84
SUULD	BE	29-Aug-2023	7.50	7.35	7.65	7.35	7.60	7.55	7.54	77429	5.84	269	-	-
SUVEN	EQ	29-Aug-2023	65.25	65.80	67.30	65.50	66.20	66.25	66.34	334926	222.20	2437	187982	56.13
SUVENPHAR	EQ	29-Aug-2023	515.05	517.60	519.75	505.00	508.95	507.55	508.87	291303	1482.35	13410	225711	77.48
SUVIDHAA	BE	29-Aug-2023	4.50	4.55	4.60	4.35	4.45	4.45	4.46	105262	4.70	242	-	-
SUZLON	EQ	29-Aug-2023	23.50	24.00	24.65	23.95	24.65	24.65	24.48	203593052	49840.25	90977	90807416	44.60
SVLL	BE	29-Aug-2023	175.00	175.00	175.00	166.50	175.00	166.55	167.51	227	0.38	6	-	-
SVPGLOB	BE	29-Aug-2023	8.80	9.00	9.00	8.85	8.95	8.95	8.93	40841	3.65	115	-	-
SWANENERGY	EQ	29-Aug-2023	307.40	310.40	314.30	303.05	312.70	313.50	308.58	3447703	10638.96	27978	1972832	57.22
SWARAJ	SM	29-Aug-2023	139.00	142.10	142.10	137.00	139.00	139.00	140.03	16000	22.40	4	16000	100.00
SWARAJENG	EQ	29-Aug-2023	2003.65	2001.00	2021.85	2001.00	2012.00	2011.90	2010.44	4539	91.25	1099	3088	68.03
SWASTIK	SM	29-Aug-2023	95.10	94.30	95.00	93.00	93.40	93.40	94.35	20400	19.25	17	15600	76.47
SWELECTES	EQ	29-Aug-2023	531.10	535.05	540.65	521.00	522.60	526.00	530.53	43849	232.63	3977	20463	46.67
SWSOLAR	BE	29-Aug-2023	384.50	388.00	392.00	379.75	379.75	381.05	385.13	296487	1141.85	8581	-	-
SYMPHONY	EQ	29-Aug-2023	879.25	887.70	889.00	873.00	880.80	880.30	881.00	25771	227.04	2762	11654	45.22
SYNCOMF	EQ	29-Aug-2023	8.75	8.80	8.85	8.60	8.70	8.65	8.71	1652685	143.97	3090	1168338	70.69
SYNGENE	EQ	29-Aug-2023	773.40	777.45	782.90	766.50	769.90	768.50	773.45	558831	4322.25	20394	324081	57.99
SYNOPTICS	SM	29-Aug-2023	118.65	120.00	123.00	119.50	122.10	121.10	120.54	58800	70.88	88	43200	73.47
SYRMA	EQ	29-Aug-2023	567.55	573.30	573.50	547.15	554.00	553.80	557.87	916184	5111.16	25622	362239	39.54
SYSTANGO	SM	29-Aug-2023	287.15	301.50	301.50	301.50	301.50	301.50	301.50	20800	62.71	8	20800	100.00
TAINWALCHM	EQ	29-Aug-2023	126.90	129.00	149.00	126.20	138.10	138.00	140.67	148582	209.02	3760	60251	40.55
TAJGVK	EQ	29-Aug-2023	232.70	233.90	235.30	232.10	233.00	233.40	233.79	78207	182.84	2362	42282	54.06
TAKE	EQ	29-Aug-2023	18.25	18.35	18.35	18.15	18.30	18.25	18.29	194280	35.53	744	143237	73.73
TALBROAUTO	EQ	29-Aug-2023	1041.75	1048.95	1048.95	1029.85	1037.70	1033.80	1035.23	29913	309.67	4151	16630	55.59
TANLA	EQ	29-Aug-2023	964.00	967.55	994.90	949.10	988.00	984.90	974.27	1067472	10400.06	37084	255319	23.92
TAPIFRUIT	SM	29-Aug-2023	175.60	181.75	181.75	173.10	173.10	173.10	177.43	3000	5.32	2	3000	100.00
TARACHAND	SM	29-Aug-2023	106.20	106.00	106.95	103.00	103.00	103.25	104.99	14000	14.70	7	12000	85.71
TARAPUR	BE	29-Aug-2023	4.50	4.60	4.70	4.50	4.70	4.70	4.65	12893	0.60	60	-	-
TARC	EQ	29-Aug-2023	90.90	91.60	92.00	87.00	87.85	87.80	89.00	1156320	1029.09	5933	681633	58.95
TARMAT	EQ	29-Aug-2023	64.30	65.40	67.90	64.50	66.30	66.60	66.45	193219	128.39	2513	93783	48.54
TARSONS	EQ	29-Aug-2023	509.50	509.50	513.95	508.85	513.40	512.70	511.44	65837	336.72	4683	39134	59.44
TASTYBITE	EQ	29-Aug-2023	16626.55	16798.00	16985.60	16520.15	16710.00	16673.20	16733.85	4388	734.28	1826	2130	48.54
TATACAPHSG	N6	29-Aug-2023	1057.99	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
TATACAPHSG	N8	29-Aug-2023	1022.50	1020.00	1020.00	1010.10	1012.00	1012.00	1017.76	8	0.08	4	6	75.00
TATACAPHSG	NB	29-Aug-2023	1050.11	1070.00	1085.00	1055.00	1078.00	1078.00	1070.54	26	0.28	7	4	15.38
TATACHEM	EQ	29-Aug-2023	1035.75	1041.00	1077.00	1040.00	1069.65	1066.90	1067.63	3555138	37955.81	91914	922786	25.96
TATACOFFEE	EQ	29-Aug-2023	246.45	245.50	248.35	243.00	245.70	245.30	246.07	233838	575.41	5179	85044	36.37
TATACOMM	EQ	29-Aug-2023	1797.75	1798.00	1805.00	1781.65	1792.50	1788.10	1789.80	522338	9348.82	25344	255372	48.89
TATACONSUM	EQ	29-Aug-2023	841.80	841.00	843.95	836.00	837.90	838.25	838.92	606053	5084.29	25215	294663	48.62
TATAELXSI	EQ	29-Aug-2023	7374.15	7389.00	7397.00	7280.00	7386.00	7383.35	7348.09	110039	8085.76	16374	52645	47.84
TATAINVEST	EQ	29-Aug-2023	2408.10	2429.90	2431.95	2411.55	2425.25	2426.15	2421.08	16935	410.01	2750	8192	48.37
TATAMETALI	EQ	29-Aug-2023	876.00	880.40	894.15	875.60	892.00	889.35	885.81	79053	700.26	4463	35064	44.36
TATAMOTORS	EQ	29-Aug-2023	602.40	603.60	610.50	603.60	607.65	607.15	607.69	6956667	42274.70	108463	2977215	42.80
TATAMTRDVR	EQ	29-Aug-2023	399.95	400.05	405.60	400.05	403.75	403.60	403.89	1904199	7690.85	21394	1019148	53.52
TATAPOWER	EQ	29-Aug-2023	244.95	245.00	248.50	244.95	246.80	246.90	247.32	7267365	17973.61	63825	2376871	32.71
TATASTEEL	EQ	29-Aug-2023	117.60	118.50	120.15	117.75	119.80	119.55	119.10	36038317	42923.29	129481	18834917	52.26
TATASTLLP	EQ	29-Aug-2023	741.75	743.60	757.55	742.40	752.00	753.10	750.30	36161	271.31	2543	14914	41.24
TATVA	EQ	29-Aug-2023	1720.90	1725.00	1765.00	1725.00	1750.00	1759.55	1750.49	29243	511.90	3744	14601	49.93
TBZ	EQ	29-Aug-2023	110.55	110.95	117.30	110.95	113.35	113.10	114.71	756947	868.28	8250	245567	32.44
TCFSL	ND	29-Aug-2023	1076.92	1079.50	1079.50	1076.30	1077.99	1077.99	1077.55	383	4.13	18	363	94.78
TCFSL	NJ	29-Aug-2023	1006.90	1004.00	1004.00	1003.00	1003.00	1003.49	1003.51	201	2.02	6	201	100.00
TCFSL	NL	29-Aug-2023	1019.62	1019.62	1027.94	1015.50	1015.50	1017.01	1017.83	1944	19.79	39	1880	96.71
TCI	EQ	29-Aug-2023	803.25	804.00	813.75	799.70	801.20	803.70	803.97	17804	143.14	2472	8718	48.97
TCIEXP	EQ	29-Aug-2023	1396.90	1403.90	1410.00	1396.40	1399.00	1399.20	1399.66	63985	895.57	3812	50264	78.56
TCNSBRANDS	EQ	29-Aug-2023	404.25	406.20	406.20	392.75	404.90	401.10	400.89	52582	210.79	4885	19568	37.21
TCPLPACK	EQ	29-Aug-2023	1843.80	1844.65	1855.00	1800.05	1817.15	1808.10	1822.67	14984	273.11	4521	7464	49.81
TCS	EQ	29-Aug-2023	3375.55	3381.05	3389.55	3365.00	3375.00	3376.15	3375.62	944517	31883.33	68937	642831	68.06
TDPOWERSYS	EQ	29-Aug-2023	260.60	262.35	263.95	256.65	261.80	261.80	260.17	330028	858.62	8686	115523	35.00
TEAMLEASE	EQ	29-Aug-2023	2328.55	2340.00	2346.00	2310.05	2346.00	2337.00	2333.48	9168	213.93	3006	5568	60.73
TECH	EQ	29-Aug-2023	31.61	31.70	31.85	31.61	31.85	31.79	31.73	5104	1.62	95	2681	52.53
TECHIN	BE	29-Aug-2023	14.15	14.10	14.10	13.90	13.90	13.90	13.90	4145	0.58	13	-	-
TECHM	EQ	29-Aug-2023	1184.75	1192.40	1207.90	1188.25	1203.75	1198.00	1199.85	1419344	17029.97	52694	556444	39.20
TECHNOE	EQ	29-Aug-2023	499.40	500.00	504.00	493.00	498.00	498.75	497.82	133714	665.66	12597	80155	59.95
TECILCHEM	BE	29-Aug-2023	18.00	18.00	18.00	17.25	18.00	18.00	17.60	364	0.06	7	-	-
TEGA	EQ	29-Aug-2023	919.30	924.65	955.00	924.65	953.25	954.45	949.03	124025	1177.03	12143	66509	53.63
TEJASNET	EQ	29-Aug-2023	839.30	841.00	847.65	825.00	828.80	828.70	836.24	257126	2150.20	11652	122411	47.61
TEMBO	BE	29-Aug-2023	223.85	225.00	226.90	219.00	223.00	219.75	221.24	5525	12.22	93	-	-
TERASOFT	BE	29-Aug-2023	41.40	42.00	42.00	40.80	41.00	41.15	41.21	13982	5.76	82	-	-
TEXINFRA	EQ	29-Aug-2023	85.50	85.95	88.90	83.65	85.90	85.75	85.89	843313	724.30	5485	254006	30.12
TEXMOPIPES	BE	29-Aug-2023	73.50	74.80	77.15	73.75	77.15	77.15	76.73	80690	61.91	603	-	-
TEXRAIL	EQ	29-Aug-2023	148.30	149.70	156.60	139.00	140.00	140.70	145.92	11962090	17454.73	67795	4825864	40.34
TFCILTD	EQ	29-Aug-2023	98.40	99.10	99.75	96.70	98.70	98.20	98.63	1258313	1241.11	7313	407436	32.38
TFL	EQ	29-Aug-2023	10.95	11.35	13.10	11.00	12.50	12.85	12.33	684816	84.42	2236	236535	34.54
TGBHOTELS	EQ	29-Aug-2023	9.80	9.80	10.25	9.40	10.25	10.15	10.01	199369	19.97	648	142685	71.57
THANGAMAYL	EQ	29-Aug-2023	1270.70	1293.25	1300.00	1250.00	1261.90	1257.90	1275.89	31317	399.57	3979	16686	53.28
THEINVEST	EQ	29-Aug-2023	77.85	77.95	79.30	76.40	76.50	77.00	78.05	5427	4.24	326	2711	49.95
THEJO	SM	29-Aug-2023	1578.00	1555.00	1578.00	1517.10	1555.00	1555.00	1551.28	600	9.31	4	600	100.00
THEMISMED	EQ	29-Aug-2023	1587.30	1600.00	1608.10	1585.20	1587.20	1597.15	1601.04	1802	28.85	490	1270	70.48
THERMAX	EQ	29-Aug-2023	2719.60	2725.00	2838.00	2724.95	2792.00	2805.35	2795.83	76356	2134.78	12151	37048	48.52
THOMASCOOK	BE	29-Aug-2023	114.70	114.70	117.00	111.05	116.25	115.75	113.89	530447	604.14	2053	-	-
THOMASCOTT	BE	29-Aug-2023	71.00	73.90	74.55	73.90	74.55	74.55	74.51	918	0.68	11	-	-
THYROCARE	EQ	29-Aug-2023	538.95	540.00	554.70	540.00	553.70	552.60	549.20	42719	234.61	4154	18462	43.22
TI	EQ	29-Aug-2023	211.15	211.00	212.40	208.40	210.10	210.50	210.41	327820	689.77	11629	163297	49.81
TIDEWATER	EQ	29-Aug-2023	1158.70	1157.20	1168.70	1155.05	1157.00	1158.25	1163.11	27823	323.61	3178	15793	56.76
TIIL	EQ	29-Aug-2023	2029.50	2040.00	2110.05	1960.00	1960.00	1975.85	2019.98	20846	421.09	2073	9226	44.26
TIINDIA	EQ	29-Aug-2023	2876.90	2878.55	2908.45	2858.00	2862.00	2864.75	2870.96	77633	2228.81	12061	46725	60.19
TIJARIA	BE	29-Aug-2023	5.40	5.40	5.65	5.20	5.30	5.30	5.36	15350	0.82	47	-	-
TIL	BZ	29-Aug-2023	285.10	286.15	290.80	286.15	290.00	290.00	290.47	17582	51.07	35	-	-
TIMESCAN	SM	29-Aug-2023	170.00	161.55	161.55	161.55	161.55	161.55	161.55	1000	1.62	1	1000	100.00
TIMESGTY	EQ	29-Aug-2023	57.55	58.55	59.25	56.30	56.65	57.05	57.57	19419	11.18	857	7043	36.27
TIMETECHNO	EQ	29-Aug-2023	145.15	146.45	153.45	144.00	152.00	151.45	148.85	4929524	7337.48	28996	2420115	49.09
TIMKEN	EQ	29-Aug-2023	3191.30	3193.00	3211.80	3178.05	3190.90	3189.15	3187.68	30103	959.59	6774	19244	63.93
TINPLATE	EQ	29-Aug-2023	365.80	366.00	378.30	366.00	373.50	371.75	372.10	374375	1393.06	10520	119726	31.98
TIPSFILMS	BE	29-Aug-2023	511.70	514.00	520.00	511.70	515.00	515.35	514.74	1243	6.40	96	-	-
TIPSINDLTD	EQ	29-Aug-2023	329.75	332.05	332.10	320.10	330.00	326.90	324.73	184078	597.76	9575	93232	50.65
TIRUMALCHM	EQ	29-Aug-2023	219.90	221.05	233.85	219.85	232.10	232.35	229.59	2848433	6539.83	35127	971289	34.10
TIRUPATIFL	BE	29-Aug-2023	8.25	8.35	8.35	8.30	8.30	8.30	8.34	115774	9.66	269	-	-
TITAGARH	EQ	29-Aug-2023	784.10	785.00	791.75	705.10	736.00	731.40	737.30	2492743	18379.12	73435	1153705	46.28
TITAN	EQ	29-Aug-2023	3048.55	3051.95	3090.00	3044.00	3077.45	3079.40	3066.27	482639	14799.02	52140	219909	45.56
TMB	EQ	29-Aug-2023	535.50	534.45	543.00	530.10	537.00	539.35	536.60	260682	1398.81	12531	110695	42.46
TNIDETF	EQ	29-Aug-2023	63.26	63.34	63.65	63.00	63.00	63.33	63.44	14288	9.07	149	10669	74.67
TNPETRO	EQ	29-Aug-2023	79.45	79.35	92.00	79.35	91.85	91.05	89.09	6428326	5726.85	28125	1386067	21.56
TNPL	EQ	29-Aug-2023	265.40	267.60	268.80	260.00	261.00	260.85	263.64	378242	997.19	9056	180486	47.72
TNTELE	BE	29-Aug-2023	7.70	8.05	8.05	8.05	8.05	8.05	8.05	21887	1.76	59	-	-
TOKYOPLAST	EQ	29-Aug-2023	96.55	97.00	105.20	95.75	102.50	102.70	102.89	164710	169.47	2352	63591	38.61
TORNTPHARM	EQ	29-Aug-2023	1958.15	1974.00	1974.00	1946.00	1950.05	1958.80	1957.20	342802	6709.31	23577	235633	68.74
TORNTPOWER	EQ	29-Aug-2023	666.70	675.00	675.00	655.00	659.00	665.75	667.59	167642	1119.17	9951	61429	36.64
TOTAL	BE	29-Aug-2023	124.00	126.20	126.50	122.10	123.80	123.40	124.24	7682	9.54	89	-	-
TOUCHWOOD	BE	29-Aug-2023	165.00	161.70	161.70	161.70	161.70	161.70	161.70	105	0.17	3	-	-
TPLPLASTEH	BE	29-Aug-2023	40.20	40.90	41.35	40.25	40.90	40.90	40.87	13724	5.61	92	-	-
TRACXN	EQ	29-Aug-2023	77.35	77.75	78.20	75.90	76.25	76.50	77.05	317148	244.37	3484	158627	50.02
TRANSWIND	SM	29-Aug-2023	8.95	8.95	8.95	8.95	8.95	8.95	8.95	4000	0.36	1	4000	100.00
TREEHOUSE	EQ	29-Aug-2023	15.55	15.65	16.10	15.40	15.45	15.65	15.67	18130	2.84	218	11553	63.72
TREJHARA	BE	29-Aug-2023	88.20	89.95	89.95	89.95	89.95	89.95	89.95	30243	27.20	79	-	-
TREL	EQ	29-Aug-2023	38.00	38.60	39.70	37.15	39.25	38.95	38.64	1536432	593.71	6056	1088742	70.86
TRENT	EQ	29-Aug-2023	2005.75	2010.00	2052.70	2001.00	2050.00	2049.30	2031.45	352814	7167.25	27012	116953	33.15
TRF	EQ	29-Aug-2023	225.10	225.90	238.50	225.25	231.50	230.55	233.75	164970	385.62	4217	85641	51.91
TRIDENT	EQ	29-Aug-2023	36.75	37.30	37.50	36.90	37.05	36.95	37.09	18022866	6685.43	56591	4628805	25.68
TRIDHYA	SM	29-Aug-2023	42.70	43.40	43.75	42.80	42.80	43.00	43.19	114000	49.24	34	111000	97.37
TRIGYN	EQ	29-Aug-2023	118.45	119.25	121.10	118.55	120.05	119.55	119.49	140510	167.89	2187	61196	43.55
TRIL	EQ	29-Aug-2023	122.80	123.70	124.65	121.55	121.55	122.20	122.94	858503	1055.48	6350	372150	43.35
TRITURBINE	EQ	29-Aug-2023	386.65	386.00	393.50	385.00	387.90	389.85	390.46	316000	1233.87	12262	171913	54.40
TRIVENI	EQ	29-Aug-2023	301.20	304.00	309.90	300.95	302.00	303.30	305.67	1739922	5318.46	24412	1068921	61.43
TRU	EQ	29-Aug-2023	60.05	59.50	62.80	58.65	61.00	61.30	60.64	4261656	2584.25	46845	803438	18.85
TTKHLTCARE	EQ	29-Aug-2023	1182.35	1175.00	1197.90	1175.00	1176.55	1180.75	1184.45	11688	138.44	3243	6074	51.97
TTKPRESTIG	EQ	29-Aug-2023	775.85	774.00	790.00	774.00	787.70	788.60	782.67	119785	937.53	7772	79333	66.23
TTL	EQ	29-Aug-2023	97.40	97.45	99.60	96.05	96.65	97.15	97.71	56707	55.41	1346	24136	42.56
TTML	EQ	29-Aug-2023	91.45	91.85	92.80	87.75	88.30	88.30	90.16	13267512	11962.53	50188	4953756	37.34
TV18BRDCST	EQ	29-Aug-2023	48.45	48.85	50.90	48.15	48.50	48.45	49.54	29982314	14853.46	44983	9941620	33.16
TVSELECT	EQ	29-Aug-2023	360.20	361.95	367.95	360.10	367.00	366.15	364.03	76705	279.23	4242	41266	53.80
TVSHLTD	BE	29-Aug-2023	5072.55	5072.55	5120.00	4901.00	5100.00	5039.95	5005.02	8221	411.46	525	-	-
TVSHLTD	P1	29-Aug-2023	10.25	10.30	10.30	10.25	10.25	10.25	10.25	375724	38.52	30	375624	99.97
TVSMOTOR	EQ	29-Aug-2023	1349.25	1355.00	1388.75	1343.05	1384.00	1380.60	1375.11	1231116	16929.14	48137	538649	43.75
TVSSCS	EQ	29-Aug-2023	197.40	197.45	201.85	197.40	200.00	200.00	199.82	1645512	3288.07	13636	908531	55.21
TVSSRICHAK	EQ	29-Aug-2023	2789.65	2790.00	2829.95	2790.00	2792.50	2807.65	2806.83	6697	187.97	1508	4080	60.92
TVTODAY	EQ	29-Aug-2023	210.55	211.85	221.45	211.80	218.50	218.15	217.42	372851	810.65	9577	177110	47.50
TVVISION	EQ	29-Aug-2023	2.70	2.80	2.80	2.80	2.80	2.80	2.80	9260	0.26	19	9260	100.00
UBL	EQ	29-Aug-2023	1518.80	1527.00	1532.15	1516.00	1529.00	1526.65	1523.50	119631	1822.57	6942	59718	49.92
UCAL	BE	29-Aug-2023	139.55	140.50	143.00	139.60	140.90	140.00	140.79	11060	15.57	105	-	-
UCOBANK	EQ	29-Aug-2023	32.45	32.55	32.65	31.70	31.85	31.90	32.08	9646609	3094.94	21023	4035492	41.83
UDAICEMENT	EQ	29-Aug-2023	30.55	30.60	31.85	30.20	31.60	31.65	31.01	1616896	501.38	4893	844578	52.23
UFLEX	EQ	29-Aug-2023	378.60	380.00	388.55	380.00	386.90	386.10	384.50	156591	602.10	8179	71237	45.49
UFO	BE	29-Aug-2023	107.50	108.40	112.35	108.35	109.00	109.40	110.90	235262	260.90	1080	-	-
UGARSUGAR	EQ	29-Aug-2023	105.80	106.75	107.70	105.25	105.50	105.50	105.96	227558	241.13	2747	137326	60.35
UGROCAP	EQ	29-Aug-2023	303.60	305.60	308.15	299.10	300.35	300.70	303.13	146249	443.32	6357	65870	45.04
UGROCAP	N1	29-Aug-2023	337.34	341.79	341.79	332.00	332.00	332.00	339.57	44	0.15	4	44	100.00
UGROCAP	N4	29-Aug-2023	990.09	990.09	990.09	990.09	990.09	990.09	990.09	9	0.09	1	9	100.00
UGROCAP	N5	29-Aug-2023	1000.00	981.00	991.01	981.00	991.01	991.01	981.91	11	0.11	3	11	100.00
UGROCAP	N7	29-Aug-2023	1004.70	1000.00	1001.00	1000.00	1001.00	1001.00	1000.05	863	8.63	6	863	100.00
UJAAS	BE	29-Aug-2023	2.05	2.05	2.10	2.00	2.10	2.05	2.06	342381	7.04	322	-	-
UJJIVAN	EQ	29-Aug-2023	486.50	489.65	494.00	486.50	486.55	487.95	488.96	304520	1488.98	11685	160117	52.58
UJJIVANSFB	EQ	29-Aug-2023	49.30	49.75	49.75	48.80	49.15	49.10	49.14	6495152	3191.85	17625	2995254	46.12
ULTRACEMCO	EQ	29-Aug-2023	8117.65	8159.90	8218.00	8125.15	8200.00	8199.70	8182.07	230713	18877.09	29176	168341	72.97
UMA	SM	29-Aug-2023	34.80	34.90	35.00	34.25	34.25	34.25	34.56	60000	20.73	15	48000	80.00
UMAEXPORTS	BE	29-Aug-2023	46.40	46.40	48.00	46.40	47.70	47.65	47.50	44331	21.06	514	-	-
UMANGDAIRY	EQ	29-Aug-2023	73.30	74.60	74.95	72.65	74.05	74.35	73.87	74628	55.13	1057	43735	58.60
UMESLTD	EQ	29-Aug-2023	4.35	4.35	4.45	4.20	4.20	4.35	4.33	68816	2.98	131	58396	84.86
UNICHEMLAB	EQ	29-Aug-2023	415.10	415.50	417.95	413.50	417.00	416.40	417.23	524157	2186.93	4013	463825	88.49
UNIDT	EQ	29-Aug-2023	222.05	222.20	224.40	220.35	223.75	221.30	222.63	8657	19.27	571	5580	64.46
UNIENTER	EQ	29-Aug-2023	159.75	159.05	165.00	159.05	160.95	160.55	161.75	15213	24.61	953	4729	31.09
UNIINFO	EQ	29-Aug-2023	27.25	29.00	29.95	28.15	29.95	29.95	29.52	48576	14.34	163	43811	90.19
UNIONBANK	EQ	29-Aug-2023	92.05	91.50	91.50	85.00	86.50	86.25	86.61	73344683	63523.09	179647	40185918	54.79
UNIPARTS	EQ	29-Aug-2023	604.05	605.00	611.95	601.65	605.50	606.90	608.14	57915	352.20	4687	30423	52.53
UNITECH	BZ	29-Aug-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1117766	20.12	221	-	-
UNITEDPOLY	BE	29-Aug-2023	104.90	104.00	106.80	102.80	106.70	106.70	106.77	11784	12.58	27	-	-
UNITEDTEA	EQ	29-Aug-2023	307.35	307.20	313.00	306.55	312.00	310.60	309.86	11005	34.10	341	9560	86.87
UNIVAFOODS	BE	29-Aug-2023	4.05	3.95	3.95	3.95	3.95	3.95	3.95	100	0.00	1	-	-
UNIVASTU	EQ	29-Aug-2023	93.90	93.70	95.90	93.70	95.00	94.80	94.73	26007	24.64	203	20560	79.06
UNIVCABLES	EQ	29-Aug-2023	430.60	431.00	447.70	431.00	445.00	445.05	440.69	88658	390.71	3735	67329	75.94
UNIVPHOTO	EQ	29-Aug-2023	402.50	404.00	404.00	395.00	401.00	398.80	400.07	2809	11.24	235	1509	53.72
UNOMINDA	EQ	29-Aug-2023	609.65	614.80	617.90	603.35	606.70	606.40	609.58	382111	2329.28	29942	189551	49.61
UPL	EQ	29-Aug-2023	585.15	589.50	601.00	589.00	599.45	597.60	596.15	6318164	37666.00	95692	2816130	44.57
URAVI	EQ	29-Aug-2023	254.55	263.85	263.85	244.55	247.50	247.55	249.66	2633	6.57	274	1602	60.84
URBAN	SM	29-Aug-2023	136.90	140.00	140.00	132.85	135.00	134.95	136.95	43200	59.16	33	28800	66.67
URJA	EQ	29-Aug-2023	9.95	10.00	10.05	9.90	9.95	9.95	9.97	2606652	259.86	4682	1380520	52.96
USASEEDS	SM	29-Aug-2023	353.25	351.05	364.00	351.05	364.00	364.00	359.68	2400	8.63	8	2100	87.50
USHAMART	EQ	29-Aug-2023	348.45	348.45	358.00	345.00	348.45	348.65	354.01	1464308	5183.81	20787	650284	44.41
USK	EQ	29-Aug-2023	30.95	31.30	31.30	30.00	30.30	30.25	30.51	248850	75.93	1192	191576	76.98
UTIAMC	EQ	29-Aug-2023	741.55	743.35	753.90	742.65	752.10	751.70	749.43	44896	336.46	3845	20454	45.56
UTIBANKETF	EQ	29-Aug-2023	45.25	45.08	45.65	45.08	45.33	45.23	45.29	13320	6.03	566	8331	62.55
UTINEXT50	EQ	29-Aug-2023	46.75	48.15	48.15	46.76	46.80	47.06	47.03	8175	3.84	136	5086	62.21
UTINIFTETF	EQ	29-Aug-2023	2070.79	2090.00	2090.00	2070.41	2079.80	2079.32	2078.23	838	17.42	79	719	85.80
UTISENSETF	EQ	29-Aug-2023	697.60	710.35	712.57	687.02	712.57	708.42	700.84	226	1.58	49	143	63.27
UTISXN50	EQ	29-Aug-2023	58.33	58.54	58.71	58.38	58.71	58.71	58.66	112	0.07	15	110	98.21
UTKARSHBNK	EQ	29-Aug-2023	48.55	48.75	49.15	48.00	48.20	48.25	48.67	2953267	1437.29	14026	2109677	71.44
UTTAMSUGAR	EQ	29-Aug-2023	370.15	370.15	372.45	362.10	363.50	364.20	367.28	84859	311.67	5464	32906	38.78
UWCSL	SM	29-Aug-2023	94.80	92.00	92.00	92.00	92.00	92.00	92.00	2000	1.84	1	2000	100.00
V2RETAIL	BE	29-Aug-2023	148.75	147.80	148.70	145.80	145.80	145.80	148.42	10218	15.17	32	-	-
VADILALIND	EQ	29-Aug-2023	2619.50	2639.95	2679.00	2600.05	2665.00	2639.60	2622.40	23598	618.83	3092	14551	61.66
VAIBHAVGBL	EQ	29-Aug-2023	394.75	394.00	470.00	394.00	440.00	442.05	437.82	4242882	18576.06	85853	851025	20.06
VAISHALI	EQ	29-Aug-2023	125.70	125.75	129.15	125.35	127.15	126.70	127.05	61843	78.57	477	51402	83.12
VAKRANGEE	EQ	29-Aug-2023	15.50	15.55	15.65	15.40	15.45	15.45	15.48	5015019	776.50	8891	1972454	39.33
VALIANTORG	EQ	29-Aug-2023	463.85	466.00	501.85	461.75	500.00	498.00	491.10	417327	2049.49	24840	151181	36.23
VARDHACRLC	EQ	29-Aug-2023	52.85	53.90	56.75	52.85	55.65	55.85	55.67	556122	309.61	2434	231326	41.60
VARDMNPOLY	BE	29-Aug-2023	65.70	64.40	64.40	64.40	64.40	64.40	64.40	2090	1.35	15	-	-
VARROC	EQ	29-Aug-2023	425.20	429.50	434.80	425.50	428.00	426.70	429.03	540754	2320.00	12430	229777	42.49
VASA	SM	29-Aug-2023	6.75	6.45	6.45	6.45	6.45	6.45	6.45	24000	1.55	3	24000	100.00
VASCONEQ	EQ	29-Aug-2023	62.15	62.60	62.90	60.15	61.10	61.30	61.04	1928549	1177.25	5779	1136660	58.94
VASWANI	EQ	29-Aug-2023	24.05	24.55	24.95	23.80	24.30	24.15	24.38	322308	78.57	1515	174227	54.06
VBL	EQ	29-Aug-2023	874.50	877.95	894.00	875.05	886.00	888.95	885.70	1133167	10036.40	33959	592863	52.32
VCL	BE	29-Aug-2023	2.20	2.20	2.30	2.20	2.25	2.25	2.23	164560	3.68	198	-	-
VEDL	EQ	29-Aug-2023	238.20	239.00	239.80	236.30	237.25	237.00	237.74	4115948	9785.29	45990	2405503	58.44
VEEKAYEM	SM	29-Aug-2023	89.80	88.00	90.00	82.50	82.50	82.50	85.79	24000	20.59	6	0	0.00
VELS	SM	29-Aug-2023	136.65	135.00	135.50	128.05	135.50	135.50	132.38	36000	47.66	30	22800	63.33
VENKEYS	EQ	29-Aug-2023	1906.55	1914.00	1921.80	1875.00	1899.00	1897.95	1896.60	27151	514.94	2979	11729	43.20
VENUSPIPES	EQ	29-Aug-2023	1509.05	1519.05	1521.00	1510.00	1521.00	1519.90	1514.87	43158	653.79	3067	26924	62.38
VENUSREM	BE	29-Aug-2023	239.30	237.80	244.80	231.45	244.60	237.15	237.88	13637	32.44	224	-	-
VERA	SM	29-Aug-2023	50.50	52.00	52.00	52.00	52.00	52.00	52.00	1500	0.78	1	1500	100.00
VERANDA	EQ	29-Aug-2023	196.20	199.15	200.70	195.90	199.90	199.45	198.70	42729	84.90	2292	23088	54.03
VERTOZ	BE	29-Aug-2023	255.00	254.00	255.00	250.15	255.00	255.00	253.93	10678	27.11	61	-	-
VESUVIUS	EQ	29-Aug-2023	3490.65	3499.95	3540.00	3476.50	3489.00	3496.75	3498.45	14389	503.39	4070	6538	45.44
VETO	EQ	29-Aug-2023	138.95	139.70	141.00	136.10	137.80	137.75	139.07	234767	326.50	3638	103009	43.88
VGUARD	EQ	29-Aug-2023	310.55	312.20	314.60	309.70	312.75	313.05	312.52	153455	479.58	6705	75369	49.11
VHL	EQ	29-Aug-2023	2846.10	2874.55	2951.15	2840.05	2910.00	2909.80	2913.67	1264	36.83	345	850	67.25
VICEROY	BZ	29-Aug-2023	2.30	2.20	2.40	2.20	2.40	2.40	2.39	43395	1.04	35	-	-
VIDHIING	EQ	29-Aug-2023	452.60	461.10	462.85	442.00	442.00	444.05	452.61	81008	366.65	6619	30873	38.11
VIJAYA	EQ	29-Aug-2023	496.40	496.35	503.95	492.00	499.90	498.80	499.52	220857	1103.23	11719	176023	79.70
VIJIFIN	BE	29-Aug-2023	2.20	2.30	2.30	2.10	2.20	2.20	2.17	271118	5.88	419	-	-
VIKASECO	EQ	29-Aug-2023	3.00	3.05	3.15	2.80	2.85	2.85	2.96	64627620	1910.34	15053	40709162	62.99
VIKASLIFE	EQ	29-Aug-2023	4.00	4.05	4.20	3.80	3.90	3.85	4.02	40576055	1632.65	20873	22688723	55.92
VILINBIO	SM	29-Aug-2023	23.50	23.50	23.50	23.45	23.45	23.45	23.48	8000	1.88	2	8000	100.00
VIMTALABS	EQ	29-Aug-2023	598.45	598.00	599.65	575.05	578.00	577.35	586.43	81369	477.17	6545	42631	52.39
VINATIORGA	EQ	29-Aug-2023	1789.90	1787.00	1829.00	1787.00	1825.15	1818.50	1813.46	54402	986.56	7649	27300	50.18
VINDHYATEL	EQ	29-Aug-2023	2230.15	2244.90	2270.00	2121.35	2169.00	2174.15	2179.06	40593	884.55	6286	14498	35.72
VINEETLAB	EQ	29-Aug-2023	52.15	52.85	54.00	52.10	53.70	53.55	53.22	44652	23.76	939	24408	54.66
VINNY	BE	29-Aug-2023	3.05	3.05	3.05	3.00	3.05	3.05	3.01	278263	8.38	384	-	-
VINSYS	SM	29-Aug-2023	303.65	316.50	327.00	291.00	293.00	297.25	310.40	305000	946.72	281	182000	59.67
VINYLINDIA	EQ	29-Aug-2023	433.35	435.00	520.00	435.00	487.00	487.25	494.53	1530342	7568.07	41737	229273	14.98
VIPCLOTHNG	BE	29-Aug-2023	44.40	44.65	44.90	44.00	44.75	44.70	44.55	165602	73.77	332	-	-
VIPIND	EQ	29-Aug-2023	679.70	681.25	684.30	663.00	666.00	664.95	669.60	637149	4266.32	20473	373033	58.55
VIPULLTD	EQ	29-Aug-2023	15.20	15.20	15.20	14.80	14.90	15.00	15.01	17534	2.63	198	10793	61.55
VIRINCHI	BE	29-Aug-2023	33.40	33.30	33.30	33.00	33.10	33.10	33.08	66980	22.16	128	-	-
VISAKAIND	EQ	29-Aug-2023	83.50	83.90	88.50	82.75	87.70	87.50	86.68	833170	722.19	6122	459903	55.20
VISESHINFO	EQ	29-Aug-2023	0.45	0.45	0.45	0.40	0.45	0.40	0.43	6116607	26.37	3696	4313963	70.53
VISHAL	EQ	29-Aug-2023	17.10	17.20	17.85	17.05	17.25	17.20	17.43	625188	108.99	1903	367945	58.85
VISHNU	EQ	29-Aug-2023	308.70	312.30	337.45	309.55	330.40	331.10	328.19	825665	2709.78	40517	439116	53.18
VISHWARAJ	EQ	29-Aug-2023	18.00	18.40	18.50	17.90	18.05	18.05	18.20	1002292	182.44	3652	637794	63.63
VITAL	SM	29-Aug-2023	114.00	114.00	115.65	110.40	112.90	112.55	112.72	48000	54.10	37	30000	62.50
VIVIANA	SM	29-Aug-2023	148.75	146.10	151.45	145.40	151.25	151.25	148.66	16000	23.79	8	10000	62.50
VIVIDHA	EQ	29-Aug-2023	1.10	1.15	1.15	1.05	1.10	1.05	1.10	1784271	19.55	825	1198010	67.14
VLEGOV	EQ	29-Aug-2023	43.85	43.40	43.40	39.50	39.50	39.50	40.37	1148759	463.81	7198	814300	70.89
VLSFINANCE	EQ	29-Aug-2023	206.65	207.05	214.00	207.05	209.10	208.90	210.67	84231	177.45	4240	36812	43.70
VMARCIND	SM	29-Aug-2023	117.00	115.00	122.85	115.00	121.00	121.00	121.22	108000	130.92	36	81000	75.00
VMART	EQ	29-Aug-2023	2135.25	2135.00	2161.40	2123.90	2155.00	2144.35	2138.85	18094	387.00	5298	10599	58.58
VOLTAMP	EQ	29-Aug-2023	5670.40	5705.05	5772.00	5555.00	5585.00	5581.20	5625.01	18560	1044.00	7064	7204	38.81
VOLTAS	EQ	29-Aug-2023	827.45	828.20	851.70	827.45	850.00	848.90	846.36	1766963	14954.79	43844	826419	46.77
VRLLOG	EQ	29-Aug-2023	682.00	682.00	694.90	678.05	690.85	693.45	686.19	163917	1124.78	3356	137237	83.72
VSCL	SM	29-Aug-2023	40.40	38.40	42.30	38.40	42.30	42.30	41.33	12000	4.96	4	12000	100.00
VSSL	EQ	29-Aug-2023	211.65	211.70	214.55	209.65	214.00	213.30	212.60	110018	233.90	3034	61427	55.83
VSTIND	EQ	29-Aug-2023	3581.65	3581.65	3640.00	3581.65	3631.80	3628.15	3622.61	7065	255.94	1888	3852	54.52
VSTTILLERS	EQ	29-Aug-2023	3505.60	3530.40	3540.50	3458.00	3489.00	3489.65	3490.49	51420	1794.81	3830	40476	78.72
VTL	EQ	29-Aug-2023	377.15	379.00	399.80	377.20	396.00	397.30	393.83	1328090	5230.36	30021	492057	37.05
WABAG	EQ	29-Aug-2023	472.25	475.65	488.35	475.00	481.00	481.10	483.81	308554	1492.80	12077	139811	45.31
WALCHANNAG	BE	29-Aug-2023	102.80	107.00	107.90	105.00	107.90	107.90	107.47	320739	344.71	564	-	-
WALPAR	SM	29-Aug-2023	87.50	91.85	91.85	91.85	91.85	91.85	91.85	2000	1.84	1	2000	100.00
WANBURY	BE	29-Aug-2023	52.00	53.00	53.00	52.00	52.00	52.00	52.55	28752	15.11	31	-	-
WATERBASE	EQ	29-Aug-2023	85.60	85.90	87.50	85.00	85.15	85.15	86.25	98508	84.96	1421	52517	53.31
WEALTH	EQ	29-Aug-2023	305.65	311.15	313.00	301.20	311.95	308.75	307.09	720	2.21	112	560	77.78
WEBELSOLAR	EQ	29-Aug-2023	116.15	119.40	119.40	112.65	115.90	114.70	115.89	287443	333.12	3950	175812	61.16
WEIZMANIND	BE	29-Aug-2023	91.70	91.70	93.90	90.05	93.00	91.75	91.70	1817	1.67	22	-	-
WEL	EQ	29-Aug-2023	271.85	299.00	326.20	292.80	312.75	316.15	316.82	264377	837.60	9164	39110	14.79
WELCORP	EQ	29-Aug-2023	319.40	319.40	323.90	316.50	318.00	318.20	320.35	661677	2119.70	9814	471242	71.22
WELENT	EQ	29-Aug-2023	269.20	274.85	276.95	267.80	270.80	270.15	272.12	331106	901.00	9098	172696	52.16
WELINV	BE	29-Aug-2023	436.00	449.00	457.80	449.00	457.00	457.00	457.23	2211	10.11	61	-	-
WELSPUNIND	EQ	29-Aug-2023	122.70	123.00	123.80	122.00	122.30	122.60	122.88	987295	1213.20	8259	447236	45.30
WENDT	EQ	29-Aug-2023	13094.60	13006.00	13280.00	12992.05	13065.00	13015.85	13090.32	517	67.68	274	305	58.99
WESTLIFE	EQ	29-Aug-2023	898.80	898.85	906.95	896.10	902.00	901.05	901.25	37981	342.30	4825	22868	60.21
WEWIN	BE	29-Aug-2023	73.30	71.85	71.85	71.85	71.85	71.85	71.85	2062	1.48	13	-	-
WHEELS	EQ	29-Aug-2023	726.15	726.00	742.55	715.10	718.00	717.55	731.32	30190	220.79	2587	19607	64.95
WHIRLPOOL	EQ	29-Aug-2023	1631.10	1628.00	1650.05	1617.25	1633.00	1634.35	1638.04	49458	810.14	6257	23521	47.56
WILLAMAGOR	BE	29-Aug-2023	19.75	19.80	20.25	19.75	20.25	20.25	20.03	3033	0.61	28	-	-
WINDLAS	EQ	29-Aug-2023	358.95	359.60	362.45	355.30	357.80	357.05	358.11	35285	126.36	3130	16676	47.26
WINDMACHIN	BE	29-Aug-2023	63.90	65.15	65.15	62.65	62.65	62.65	64.24	75410	48.45	106	-	-
WIPL	BE	29-Aug-2023	134.00	135.00	135.00	135.00	135.00	135.00	135.00	3233	4.36	11	-	-
WIPRO	EQ	29-Aug-2023	408.05	409.65	411.90	407.10	408.45	408.10	409.17	1999281	8180.53	58081	849145	42.47
WOCKPHARMA	EQ	29-Aug-2023	230.10	230.70	238.85	230.25	236.00	236.05	235.30	655239	1541.75	12717	289235	44.14
WONDERLA	EQ	29-Aug-2023	639.40	643.50	643.50	627.00	632.90	631.65	634.73	84517	536.46	9000	37782	44.70
WORTH	EQ	29-Aug-2023	109.40	110.55	110.85	105.40	106.05	106.70	107.68	31732	34.17	511	22738	71.66
WSI	BE	29-Aug-2023	107.60	108.50	108.50	107.00	107.00	107.00	107.69	34016	36.63	96	-	-
WSTCSTPAPR	EQ	29-Aug-2023	629.70	629.70	635.80	609.50	611.45	610.60	618.56	358075	2214.91	13203	181511	50.69
XCHANGING	EQ	29-Aug-2023	92.35	92.45	93.30	91.55	91.95	91.75	92.20	180515	166.44	2544	90560	50.17
XELPMOC	EQ	29-Aug-2023	86.85	87.65	93.90	87.40	89.65	89.05	90.41	136217	123.15	2922	64100	47.06
XPROINDIA	EQ	29-Aug-2023	933.05	939.05	945.20	920.10	926.70	926.90	930.54	12271	114.19	2368	4681	38.15
YAARI	BE	29-Aug-2023	11.05	11.25	11.25	11.25	11.25	11.25	11.25	22762	2.56	46	-	-
YASHO	EQ	29-Aug-2023	1707.85	1724.90	1754.90	1708.00	1725.00	1717.20	1721.90	9694	166.92	1904	5225	53.90
YATHARTH	EQ	29-Aug-2023	379.05	384.40	385.70	370.00	370.65	371.85	375.28	299379	1123.51	6856	165193	55.18
YCCL	SM	29-Aug-2023	34.75	35.10	35.45	34.10	35.45	35.20	34.75	78000	27.10	26	66000	84.62
YESBANK	EQ	29-Aug-2023	16.80	16.85	17.00	16.80	16.85	16.85	16.88	60519632	10216.52	39218	22039962	36.42
YUDIZ	ST	29-Aug-2023	175.75	179.00	183.50	175.00	181.80	179.85	178.89	85600	153.13	99	85600	100.00
YUKEN	EQ	29-Aug-2023	773.70	770.00	770.00	745.00	745.00	749.75	756.90	10704	81.02	1536	6664	62.26
ZEAL	SM	29-Aug-2023	221.45	224.80	245.00	222.00	238.70	235.45	234.69	170400	399.91	127	123600	72.54
ZEEL	EQ	29-Aug-2023	262.95	263.40	268.95	263.10	265.10	264.95	265.74	7051558	18738.57	44452	2265112	32.12
ZEELEARN	BE	29-Aug-2023	4.00	4.05	4.05	4.05	4.05	4.05	4.05	558801	22.63	64	-	-
ZEEMEDIA	EQ	29-Aug-2023	11.95	12.10	12.40	11.85	11.95	11.90	12.03	4288677	516.02	3531	2402346	56.02
ZENITHEXPO	BE	29-Aug-2023	101.00	100.80	101.00	98.25	98.65	98.65	99.33	314	0.31	11	-	-
ZENITHSTL	BE	29-Aug-2023	4.00	3.90	4.05	3.80	4.00	4.00	3.89	217961	8.49	342	-	-
ZENSARTECH	EQ	29-Aug-2023	511.40	512.50	513.40	503.00	504.50	504.75	507.74	437808	2222.91	14045	206155	47.09
ZENTEC	BE	29-Aug-2023	813.65	813.65	820.75	793.05	800.20	797.05	800.57	221240	1771.18	11036	-	-
ZFCVINDIA	EQ	29-Aug-2023	12936.20	12938.45	13159.90	12700.00	12920.00	12912.85	12866.92	3769	484.95	1825	1736	46.06
ZIMLAB	EQ	29-Aug-2023	128.35	129.50	132.35	124.70	124.80	125.40	127.96	272180	348.28	4035	132617	48.72
ZODIAC	BE	29-Aug-2023	123.65	125.95	127.50	123.00	126.50	126.80	125.79	19944	25.09	417	-	-
ZODIACLOTH	EQ	29-Aug-2023	110.95	110.55	112.85	110.55	111.30	111.50	111.70	21043	23.51	508	13318	63.29
ZOMATO	EQ	29-Aug-2023	92.35	92.75	95.00	92.60	94.60	94.70	94.14	86708316	81630.86	186335	29972809	34.57
ZOTA	EQ	29-Aug-2023	426.15	425.00	443.75	422.05	440.00	438.75	435.07	55373	240.91	4170	29932	54.06
ZUARI	EQ	29-Aug-2023	161.80	162.50	165.00	160.90	163.40	163.30	163.02	284217	463.32	5294	100451	35.34
ZUARIIND	EQ	29-Aug-2023	141.50	142.05	144.80	141.15	141.75	142.25	142.91	48476	69.28	1106	22304	46.01
ZYDUSLIFE	EQ	29-Aug-2023	634.30	636.00	641.00	629.50	631.00	631.95	634.32	1042536	6613.01	27291	580532	55.68
ZYDUSWELL	EQ	29-Aug-2023	1661.95	1663.25	1679.95	1630.40	1645.00	1642.50	1655.90	38156	631.83	4908	19840	52.00