nse-sec-bhavdata-full-2023-09-04.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	04-Sep-2023	115.00	120.70	120.75	115.20	120.75	120.75	120.24	92700	111.46	460	-	-
21STCENMGM	EQ	04-Sep-2023	18.75	19.10	19.10	18.45	18.90	18.90	18.84	11490	2.16	111	8554	74.45
360ONE	EQ	04-Sep-2023	477.60	486.60	504.00	483.00	503.00	500.45	499.15	1071315	5347.51	34276	723703	67.55
3IINFOLTD	EQ	04-Sep-2023	32.80	33.00	33.70	33.00	33.35	33.35	33.41	862325	288.11	5255	498663	57.83
3MINDIA	EQ	04-Sep-2023	31151.35	31690.00	33250.00	31150.05	32922.00	32820.85	32149.66	7304	2348.21	2999	3817	52.26
3PLAND	BE	04-Sep-2023	20.95	20.95	21.85	20.40	21.45	21.45	21.06	10566	2.23	91	-	-
448GS2023	GS	04-Sep-2023	101.70	101.70	101.70	101.70	101.70	101.70	101.70	4	0.00	3	4	100.00
563GS2026	GS	04-Sep-2023	100.75	103.26	103.26	98.24	100.68	100.68	98.92	11	0.01	3	11	100.00
574GS2026	GS	04-Sep-2023	96.55	97.00	97.00	97.00	97.00	97.00	97.00	500	0.49	1	500	100.00
5PAISA	EQ	04-Sep-2023	449.45	452.85	454.40	446.40	447.00	448.15	450.05	34616	155.79	4144	20789	60.06
610GS2031	GS	04-Sep-2023	95.00	92.63	94.50	92.63	94.50	94.50	94.50	10057	9.50	4	10057	100.00
619GS2034	GS	04-Sep-2023	91.30	91.51	91.51	91.51	91.51	91.51	91.51	100	0.09	1	100	100.00
63MOONS	EQ	04-Sep-2023	333.95	333.95	334.95	324.70	328.80	327.00	328.40	142314	467.36	3235	87675	61.61
654GS2032	GS	04-Sep-2023	96.90	98.00	98.00	96.90	96.90	96.90	96.91	308	0.30	4	308	100.00
664GS2035	GS	04-Sep-2023	97.00	94.10	94.10	92.50	92.50	92.50	93.30	2	0.00	2	1	50.00
667GS2035	GS	04-Sep-2023	97.50	95.07	97.25	95.07	97.09	97.09	96.06	22	0.02	8	20	90.91
667GS2050	GS	04-Sep-2023	95.00	93.15	96.00	93.15	96.00	96.00	93.94	5	0.00	3	5	100.00
669GS2024	GS	04-Sep-2023	100.89	100.60	100.95	100.60	100.80	100.75	100.85	18817	18.98	38	18412	97.85
676GS2061	GS	04-Sep-2023	96.00	91.25	98.00	91.25	91.26	91.26	91.59	20	0.02	5	19	95.00
689GS2025	GS	04-Sep-2023	100.01	100.07	100.60	100.07	100.60	100.60	100.34	2	0.00	2	2	100.00
68GS2060	GS	04-Sep-2023	94.76	94.72	94.72	94.72	94.72	94.72	94.72	10	0.01	1	10	100.00
695GS2061	GS	04-Sep-2023	98.99	99.59	99.59	98.99	98.99	98.99	99.57	60	0.06	5	59	98.33
699GS2026	GS	04-Sep-2023	101.53	101.75	102.35	101.75	102.35	102.35	102.21	507	0.52	3	407	80.28
699GS2051	GS	04-Sep-2023	97.60	100.04	100.04	97.65	97.65	97.65	99.10	127	0.13	19	127	100.00
706GS2028	GS	04-Sep-2023	102.50	102.55	102.75	102.55	102.75	102.75	102.69	500	0.51	2	500	100.00
710GS2029	GS	04-Sep-2023	102.39	102.00	102.70	101.70	102.70	102.70	101.72	82214	83.63	17	82114	99.88
717GS2030	GS	04-Sep-2023	102.89	101.80	102.80	101.80	102.11	102.11	101.87	6200	6.32	13	6200	100.00
718GS2033	GS	04-Sep-2023	100.40	100.50	100.50	100.50	100.50	100.50	100.50	400	0.40	2	400	100.00
725GS2063	GS	04-Sep-2023	100.51	100.02	100.60	100.02	100.51	100.51	100.51	16190	16.27	6	15940	98.46
726GS2032	GS	04-Sep-2023	100.80	100.80	101.10	100.50	101.10	101.10	101.03	14100	14.25	11	14050	99.65
726GS2033	GS	04-Sep-2023	101.30	101.20	101.30	101.20	101.30	101.30	101.20	12505	12.66	6	12505	100.00
736GS2052	GS	04-Sep-2023	104.20	103.25	103.75	103.25	103.75	103.75	103.45	429	0.44	4	429	100.00
738GS2027	GS	04-Sep-2023	102.30	101.15	102.75	101.15	102.26	102.20	102.23	101609	103.87	81	99909	98.33
73GS2053	GS	04-Sep-2023	101.10	100.50	100.99	100.40	100.99	100.99	100.71	895	0.90	6	895	100.00
741GS2036	GS	04-Sep-2023	103.60	104.95	104.95	103.00	103.00	103.00	103.45	2211	2.29	12	2209	99.91
74GS2035	GS	04-Sep-2023	104.00	108.75	108.75	107.00	107.00	107.00	107.68	64	0.07	5	64	100.00
74GS2062	GS	04-Sep-2023	104.23	101.63	107.40	101.63	107.40	107.40	104.92	1579	1.66	10	1579	100.00
754GS2036	GS	04-Sep-2023	104.51	104.51	104.70	104.50	104.57	104.55	104.60	756486	791.27	149	737986	97.55
795GS2032	GS	04-Sep-2023	107.70	107.80	107.80	107.80	107.80	107.80	107.80	20	0.02	1	20	100.00
824GS2027	GS	04-Sep-2023	111.00	116.00	116.00	116.00	116.00	116.00	116.00	1	0.00	1	1	100.00
A2ZINFRA	BE	04-Sep-2023	10.75	10.25	11.25	10.25	10.35	10.25	10.42	919665	95.85	944	-	-
AAATECH	EQ	04-Sep-2023	65.60	65.60	68.40	65.25	66.50	65.55	66.20	111530	73.84	2665	47009	42.15
AAKASH	BE	04-Sep-2023	6.80	6.70	6.70	6.70	6.70	6.70	6.70	79660	5.34	359	-	-
AAREYDRUGS	BE	04-Sep-2023	48.00	48.90	50.40	48.90	50.40	50.40	50.24	132359	66.50	354	-	-
AARON	BE	04-Sep-2023	269.25	269.25	269.50	269.00	269.50	269.50	269.25	2618	7.05	128	-	-
AARTECH	BE	04-Sep-2023	163.20	165.00	165.00	156.55	159.10	159.85	159.85	32511	51.97	198	-	-
AARTIDRUGS	EQ	04-Sep-2023	569.60	573.00	598.00	572.35	593.50	593.90	588.78	730033	4298.27	23486	340817	46.69
AARTIIND	EQ	04-Sep-2023	491.05	491.10	504.00	491.10	500.30	499.60	497.75	3516683	17504.43	46078	2059316	58.56
AARTIPHARM	EQ	04-Sep-2023	389.00	394.80	404.60	388.05	404.00	401.05	399.28	491065	1960.72	19008	294408	59.95
AARTIPP	E1	04-Sep-2023	314.30	314.25	314.30	314.00	314.30	314.30	314.26	41	0.13	11	38	92.68
AARTISURF	EQ	04-Sep-2023	642.60	643.90	647.35	635.00	644.00	639.15	639.84	12819	82.02	2048	6413	50.03
AARTISURF	P1	04-Sep-2023	157.25	157.30	157.30	157.30	157.30	157.30	157.30	15	0.02	2	15	100.00
AARVEEDEN	EQ	04-Sep-2023	23.20	23.80	23.80	22.90	23.10	23.15	23.10	36365	8.40	376	27519	75.67
AARVI	EQ	04-Sep-2023	129.00	126.40	131.00	126.40	130.40	130.00	129.36	16677	21.57	491	12529	75.13
AATMAJ	SM	04-Sep-2023	51.60	52.00	52.75	50.00	51.90	52.20	51.77	84000	43.49	42	58000	69.05
AAVAS	EQ	04-Sep-2023	1627.25	1639.45	1658.90	1622.00	1641.50	1645.50	1646.19	126908	2089.15	15097	70843	55.82
ABAN	EQ	04-Sep-2023	48.15	48.60	49.70	47.00	47.25	47.80	48.51	682138	330.91	4867	368569	54.03
ABB	EQ	04-Sep-2023	4291.45	4300.00	4328.00	4245.25	4308.00	4309.30	4282.89	298303	12775.99	28509	157520	52.81
ABBOTINDIA	EQ	04-Sep-2023	22704.65	22898.60	22999.95	22320.05	22350.55	22345.25	22497.52	15081	3392.85	4567	10176	67.48
ABCAPITAL	EQ	04-Sep-2023	184.10	184.85	191.50	184.05	190.55	190.40	188.50	7470310	14081.18	33999	3764208	50.39
ABCOTS	SM	04-Sep-2023	90.25	92.10	94.75	91.85	94.75	94.75	93.66	56000	52.45	14	52000	92.86
ABFRL	EQ	04-Sep-2023	218.35	220.00	220.40	216.90	219.15	219.60	218.65	2894671	6329.15	19486	1302923	45.01
ABMINTLLTD	BE	04-Sep-2023	41.85	41.80	41.80	41.05	41.05	41.05	41.79	71	0.03	3	-	-
ABSLAMC	EQ	04-Sep-2023	389.50	390.00	398.00	388.80	398.00	397.10	393.73	92341	363.58	4173	61801	66.93
ABSLBANETF	EQ	04-Sep-2023	44.81	46.15	46.15	44.72	44.98	44.96	44.92	24531	11.02	637	16662	67.92
ABSLLIQUID	EQ	04-Sep-2023	1000.00	999.99	1000.01	999.99	999.99	999.99	999.99	153	1.53	6	150	98.04
ABSLNN50ET	EQ	04-Sep-2023	46.13	46.92	46.98	45.75	46.66	46.40	46.41	4693	2.18	157	3365	71.70
ACC	EQ	04-Sep-2023	2011.25	2012.15	2064.95	2012.15	2060.80	2058.65	2045.43	929654	19015.43	38737	492892	53.02
ACCELYA	EQ	04-Sep-2023	1594.55	1604.60	1641.95	1587.00	1620.50	1622.25	1610.44	50035	805.78	6406	26526	53.01
ACCURACY	BE	04-Sep-2023	9.35	9.50	9.80	9.45	9.70	9.65	9.64	403769	38.90	923	-	-
ACE	EQ	04-Sep-2023	760.65	757.00	764.85	710.00	721.60	720.20	728.34	665787	4849.16	38745	390286	58.62
ACEINTEG	BE	04-Sep-2023	35.35	36.95	36.95	33.60	35.35	35.35	35.11	1526	0.54	33	-	-
ACI	EQ	04-Sep-2023	664.30	673.55	673.65	643.05	651.00	653.80	659.11	295439	1947.26	20277	151320	51.22
ACL	BE	04-Sep-2023	100.90	103.00	103.00	99.10	101.50	101.25	100.20	12369	12.39	346	-	-
ADANIENSOL	EQ	04-Sep-2023	824.90	830.00	834.90	815.00	815.90	817.60	821.59	825805	6784.73	26358	437602	52.99
ADANIENT	EQ	04-Sep-2023	2450.05	2454.00	2480.00	2450.05	2470.50	2470.60	2470.54	5998454	148194.12	104932	3436822	57.30
ADANIGREEN	EQ	04-Sep-2023	949.10	952.90	964.00	942.00	958.00	959.20	956.05	4893856	46787.78	83521	2648940	54.13
ADANIPORTS	EQ	04-Sep-2023	799.50	807.55	811.75	795.55	800.20	801.05	800.64	12522148	100257.32	100756	8401495	67.09
ADANIPOWER	EQ	04-Sep-2023	330.25	332.00	345.20	332.00	345.15	341.75	339.29	15935199	54067.33	131499	7331550	46.01
ADFFOODS	EQ	04-Sep-2023	1083.90	1088.00	1103.90	1066.00	1097.00	1092.00	1088.33	36652	398.90	4862	19788	53.99
ADL	BE	04-Sep-2023	75.25	75.25	75.25	73.25	75.00	74.35	73.61	2463	1.81	32	-	-
ADORWELD	EQ	04-Sep-2023	1197.05	1220.05	1221.00	1169.05	1184.00	1173.80	1183.92	21928	259.61	4719	10450	47.66
ADROITINFO	BE	04-Sep-2023	21.55	21.95	22.40	21.55	22.35	22.35	22.06	51016	11.26	165	-	-
ADSL	EQ	04-Sep-2023	133.55	135.05	139.65	135.00	137.20	137.05	137.38	460072	632.04	6584	221472	48.14
ADVANIHOTR	EQ	04-Sep-2023	89.60	90.95	91.75	88.00	91.65	90.85	90.53	126700	114.70	2117	87615	69.15
ADVENZYMES	EQ	04-Sep-2023	324.55	324.55	327.85	321.75	323.05	324.15	324.31	129170	418.90	5482	69339	53.68
AEGISCHEM	EQ	04-Sep-2023	368.45	368.55	372.55	358.20	360.00	359.95	360.78	843084	3041.69	12713	709973	84.21
AEROFLEX	EQ	04-Sep-2023	165.00	165.00	167.25	160.35	161.00	161.20	164.00	3010366	4937.06	33003	1298527	43.14
AETHER	EQ	04-Sep-2023	990.75	998.00	1005.00	991.05	998.00	995.85	998.45	113453	1132.77	11418	61486	54.20
AFFLE	EQ	04-Sep-2023	1077.85	1085.00	1103.00	1078.35	1079.55	1081.15	1087.32	221830	2412.00	22233	125879	56.75
AGARIND	EQ	04-Sep-2023	1046.45	1054.70	1091.75	1013.00	1075.00	1073.25	1058.70	239491	2535.48	21703	65891	27.51
AGARWALFT	SM	04-Sep-2023	39.75	40.00	47.45	40.00	46.80	45.85	43.91	189000	82.99	63	159000	84.13
AGI	EQ	04-Sep-2023	732.25	736.30	754.90	729.00	731.10	733.25	742.01	107286	796.08	7372	41575	38.75
AGNI	SM	04-Sep-2023	31.05	32.50	32.60	30.80	31.70	31.55	32.13	135000	43.38	26	120000	88.89
AGRITECH	BE	04-Sep-2023	198.90	200.10	202.85	200.10	202.85	202.85	202.08	7902	15.97	77	-	-
AGROPHOS	EQ	04-Sep-2023	38.90	38.25	39.85	38.25	38.60	38.45	39.06	104058	40.65	894	69538	66.83
AGSTRA	EQ	04-Sep-2023	65.35	65.80	66.20	64.25	64.35	64.35	64.93	348618	226.37	3416	207890	59.63
AGUL	SM	04-Sep-2023	71.40	71.00	71.95	69.00	69.50	69.50	70.39	34000	23.93	16	20000	58.82
AHL	EQ	04-Sep-2023	275.90	279.80	287.00	278.00	285.00	284.35	283.11	165356	468.15	2475	90644	54.82
AHLADA	EQ	04-Sep-2023	107.10	109.05	109.55	105.30	106.00	106.60	107.56	18680	20.09	411	10527	56.35
AHLEAST	EQ	04-Sep-2023	158.75	165.90	165.90	152.80	155.45	156.65	158.88	61698	98.03	1647	34273	55.55
AHLUCONT	EQ	04-Sep-2023	710.10	720.00	720.25	703.35	720.25	717.10	711.49	38007	270.41	4997	16367	43.06
AIAENG	EQ	04-Sep-2023	3703.80	3720.00	3720.00	3602.05	3612.50	3611.40	3647.24	49835	1817.60	12541	23437	47.03
AILIMITED	SM	04-Sep-2023	29.25	30.70	30.70	30.00	30.00	30.00	30.35	12000	3.64	2	6000	50.00
AIRAN	EQ	04-Sep-2023	22.35	22.65	22.70	22.15	22.45	22.30	22.41	461371	103.37	1915	239526	51.92
AIROLAM	BE	04-Sep-2023	115.60	119.00	119.85	112.00	115.00	113.95	114.71	18054	20.71	167	-	-
AIRTELPP	E1	04-Sep-2023	475.15	475.15	478.80	468.30	472.00	472.00	471.08	156905	739.14	3999	108363	69.06
AISL	SM	04-Sep-2023	54.00	56.70	56.70	56.70	56.70	56.70	56.70	1200	0.68	1	1200	100.00
AJANTPHARM	EQ	04-Sep-2023	1718.35	1727.00	1732.75	1703.35	1719.00	1719.55	1717.59	77063	1323.63	13580	46669	60.56
AJMERA	EQ	04-Sep-2023	373.30	375.00	382.80	372.50	381.00	380.30	378.04	129546	489.74	6108	75416	58.22
AJOONI	BE	04-Sep-2023	4.20	4.20	4.25	4.05	4.20	4.20	4.18	303817	12.69	414	-	-
AJRINFRA	BZ	04-Sep-2023	0.70	0.70	0.75	0.65	0.65	0.65	0.66	1936894	12.75	677	-	-
AKASH	EQ	04-Sep-2023	27.00	27.20	27.70	26.80	27.65	27.50	27.27	45189	12.32	612	14053	31.10
AKG	BE	04-Sep-2023	28.90	29.30	29.30	27.50	28.00	28.00	28.09	15890	4.46	49	-	-
AKI	BE	04-Sep-2023	15.10	14.80	14.80	14.80	14.80	14.80	14.80	4689	0.69	64	-	-
AKSHAR	BE	04-Sep-2023	7.50	7.35	7.50	7.25	7.25	7.30	7.34	34949	2.57	113	-	-
AKSHARCHEM	EQ	04-Sep-2023	246.30	246.30	289.00	246.30	286.00	274.50	268.28	107637	288.76	6279	43059	40.00
AKSHOPTFBR	EQ	04-Sep-2023	12.05	12.20	12.30	11.95	12.00	12.05	12.14	1093606	132.77	1635	773703	70.75
AKZOINDIA	EQ	04-Sep-2023	2736.55	2730.00	2778.00	2720.60	2773.00	2767.90	2763.50	6556	181.17	1954	3606	55.00
ALANKIT	EQ	04-Sep-2023	10.30	10.40	10.45	10.20	10.30	10.25	10.33	676147	69.83	1711	541972	80.16
ALBERTDAVD	EQ	04-Sep-2023	795.35	795.35	810.00	795.20	800.00	797.70	800.06	7587	60.70	1242	4444	58.57
ALEMBICLTD	EQ	04-Sep-2023	80.95	81.55	82.75	81.05	81.25	81.55	81.69	420542	343.54	3138	223348	53.11
ALICON	EQ	04-Sep-2023	851.70	851.70	869.95	850.00	865.00	861.25	858.01	32303	277.16	3963	18360	56.84
ALKALI	EQ	04-Sep-2023	121.90	124.90	127.00	123.50	124.05	124.45	124.87	56337	70.35	1208	36911	65.52
ALKEM	EQ	04-Sep-2023	3614.75	3619.50	3678.55	3614.35	3657.40	3650.65	3650.94	53544	1954.86	7216	19740	36.87
ALKYLAMINE	EQ	04-Sep-2023	2489.90	2494.95	2580.00	2468.40	2526.90	2509.75	2509.10	54855	1376.37	9798	20671	37.68
ALLCARGO	EQ	04-Sep-2023	273.40	274.95	276.85	273.30	276.50	275.60	275.04	176162	484.52	5302	95138	54.01
ALLETEC	SM	04-Sep-2023	152.55	164.00	183.05	160.25	183.05	181.35	173.16	630400	1091.63	376	428800	68.02
ALLSEC	EQ	04-Sep-2023	588.80	593.25	622.00	592.05	618.35	619.90	611.29	44422	271.55	6773	24485	55.12
ALMONDZ	EQ	04-Sep-2023	89.40	89.40	91.50	89.00	90.90	90.30	89.88	22960	20.64	398	14745	64.22
ALOKINDS	EQ	04-Sep-2023	19.90	20.25	20.85	19.55	20.50	20.40	20.27	88007253	17841.53	133379	13928305	15.83
ALPA	EQ	04-Sep-2023	79.95	81.00	82.60	78.80	79.95	79.35	79.93	102982	82.32	1443	46982	45.62
ALPHAGEO	EQ	04-Sep-2023	293.50	297.00	299.95	294.10	299.00	294.65	296.27	30821	91.31	1365	16559	53.73
ALPSINDUS	BE	04-Sep-2023	1.85	1.90	1.90	1.75	1.85	1.85	1.81	72450	1.31	142	-	-
AMARAJABAT	EQ	04-Sep-2023	625.55	628.75	629.60	623.85	624.50	624.85	626.02	561837	3517.24	23817	359477	63.98
AMBER	EQ	04-Sep-2023	2972.20	2994.70	3044.30	2975.00	3041.00	3030.65	3018.09	240214	7249.87	16546	160933	67.00
AMBICAAGAR	BE	04-Sep-2023	38.90	38.15	38.15	38.15	38.15	38.15	38.15	2761	1.05	19	-	-
AMBIKCO	EQ	04-Sep-2023	1657.65	1657.70	1683.00	1657.65	1680.00	1673.85	1670.92	32051	535.55	3868	19754	61.63
AMBUJACEM	EQ	04-Sep-2023	433.90	435.35	443.95	435.15	441.45	441.15	440.74	4347480	19161.29	42853	2538163	58.38
AMDIND	BE	04-Sep-2023	56.20	56.00	56.25	55.15	56.25	56.10	55.59	19684	10.94	163	-	-
AMEYA	SM	04-Sep-2023	66.15	66.25	66.25	63.05	63.90	63.90	64.59	56000	36.17	14	44000	78.57
AMIABLE	SM	04-Sep-2023	80.95	80.95	83.00	80.95	83.00	83.00	81.99	6400	5.25	4	4800	75.00
AMIORG	EQ	04-Sep-2023	1315.95	1329.00	1340.95	1324.35	1335.00	1334.05	1333.54	84329	1124.56	6497	46268	54.87
AMJLAND	EQ	04-Sep-2023	30.10	30.80	34.50	30.50	34.45	34.20	33.60	802474	269.64	3283	477525	59.51
AMRUTANJAN	EQ	04-Sep-2023	610.25	612.95	617.00	609.10	611.35	610.65	612.77	60248	369.18	4134	36869	61.20
ANANDRATHI	EQ	04-Sep-2023	1398.80	1410.95	1410.95	1393.00	1399.00	1400.20	1399.70	67324	942.33	4929	35083	52.11
ANANTRAJ	EQ	04-Sep-2023	220.80	223.85	226.90	218.55	222.00	222.55	223.00	1486165	3314.18	19392	696157	46.84
ANDHRAPAP	EQ	04-Sep-2023	453.55	454.95	473.10	449.10	464.00	466.85	465.44	437862	2037.98	15362	179343	40.96
ANDHRSUGAR	EQ	04-Sep-2023	117.55	118.50	122.30	118.45	120.40	120.65	121.02	927885	1122.96	9217	498563	53.73
ANDREWYU	EQ	04-Sep-2023	27.35	27.50	30.50	27.50	28.90	29.10	29.48	4798573	1414.80	14413	2165550	45.13
ANGELONE	EQ	04-Sep-2023	1915.25	1933.00	1933.00	1880.80	1924.00	1922.00	1918.06	454708	8721.58	26648	207715	45.68
ANIKINDS	BE	04-Sep-2023	40.50	38.70	40.40	38.50	39.00	38.75	39.15	26742	10.47	189	-	-
ANKITMETAL	EQ	04-Sep-2023	3.00	3.15	3.15	3.15	3.15	3.15	3.15	39822	1.25	47	39822	100.00
ANLON	SM	04-Sep-2023	295.25	292.00	301.00	282.00	291.00	291.00	292.08	105600	308.44	65	86400	81.82
ANMOL	BE	04-Sep-2023	43.45	42.55	45.60	42.10	45.60	45.60	44.49	164145	73.03	815	-	-
ANNAPURNA	SM	04-Sep-2023	328.60	322.05	335.00	320.70	333.50	331.30	331.76	37000	122.75	34	28000	75.68
ANSALAPI	BE	04-Sep-2023	9.25	9.50	9.50	9.10	9.40	9.45	9.41	281806	26.52	214	-	-
ANTGRAPHIC	BE	04-Sep-2023	0.90	0.90	0.95	0.90	0.95	0.95	0.94	808299	7.56	470	-	-
ANUP	EQ	04-Sep-2023	2167.60	2187.00	2200.45	2122.50	2138.00	2147.65	2150.80	27185	584.69	6826	12767	46.96
ANURAS	EQ	04-Sep-2023	1005.15	1005.40	1017.90	994.00	1000.90	1000.50	1003.39	46759	469.18	3673	22379	47.86
APARINDS	EQ	04-Sep-2023	4957.40	4990.00	5005.10	4922.00	4948.00	4957.60	4982.76	85383	4254.43	16521	32986	38.63
APCL	EQ	04-Sep-2023	186.15	186.00	191.55	185.95	188.00	188.15	188.25	49691	93.54	1490	32883	66.17
APCOTEXIND	EQ	04-Sep-2023	547.50	549.15	554.00	535.00	539.70	537.45	541.49	34523	186.94	4377	15331	44.41
APEX	EQ	04-Sep-2023	232.80	235.90	239.90	225.45	226.60	226.45	232.31	791082	1837.80	14046	412265	52.11
APLAPOLLO	EQ	04-Sep-2023	1729.50	1729.50	1774.70	1711.90	1716.20	1744.90	1739.70	841758	14644.06	51154	387457	46.03
APLLTD	EQ	04-Sep-2023	770.50	771.75	774.40	761.10	770.00	770.15	767.02	48154	369.35	6765	24691	51.28
APOLLO	EQ	04-Sep-2023	54.70	55.15	55.80	53.55	54.45	54.25	54.70	1096518	599.81	5659	583087	53.18
APOLLOHOSP	EQ	04-Sep-2023	4840.35	4860.00	4870.00	4817.60	4832.90	4824.85	4830.14	354446	17120.22	21306	263612	74.37
APOLLOPIPE	EQ	04-Sep-2023	675.35	677.25	699.00	673.55	693.00	689.60	683.96	75000	512.97	6806	43381	57.84
APOLLOTYRE	EQ	04-Sep-2023	384.75	386.90	390.30	383.55	389.10	389.85	387.58	1811974	7022.78	36822	871834	48.12
APOLSINHOT	BE	04-Sep-2023	1729.80	1695.20	1695.20	1695.20	1695.20	1695.20	1695.20	3149	53.38	28	-	-
APTECHT	EQ	04-Sep-2023	310.10	312.00	315.95	304.80	307.90	307.35	309.42	403133	1247.39	14838	213734	53.02
APTUS	EQ	04-Sep-2023	268.40	268.90	272.00	268.00	269.50	269.45	269.56	301807	813.54	6864	201947	66.91
ARCHIDPLY	BE	04-Sep-2023	66.95	67.30	69.95	67.30	68.55	69.55	69.23	24444	16.92	139	-	-
ARCHIES	BE	04-Sep-2023	28.30	28.90	29.40	27.50	28.40	28.30	28.53	83956	23.95	326	-	-
ARENTERP	BE	04-Sep-2023	33.75	33.90	34.45	33.05	33.55	33.55	33.81	1801	0.61	42	-	-
ARHAM	SM	04-Sep-2023	112.45	120.00	123.50	115.00	120.30	120.30	119.88	36000	43.16	12	27000	75.00
ARIES	EQ	04-Sep-2023	184.65	185.70	189.95	185.00	185.05	185.15	186.87	97917	182.98	2165	42814	43.72
ARIHANTACA	SM	04-Sep-2023	146.90	142.50	142.50	142.40	142.40	142.40	142.45	3200	4.56	2	3200	100.00
ARIHANTCAP	EQ	04-Sep-2023	55.25	56.25	57.40	54.20	54.60	54.80	55.25	455409	251.62	3020	230827	50.69
ARIHANTSUP	EQ	04-Sep-2023	175.75	177.00	177.85	172.50	175.00	173.35	173.90	126748	220.41	1743	48307	38.11
ARISTO	SM	04-Sep-2023	87.20	87.50	91.25	87.50	90.00	89.20	89.99	24000	21.60	15	24000	100.00
ARMANFIN	EQ	04-Sep-2023	2354.20	2404.10	2404.10	2302.05	2335.00	2323.45	2332.41	14918	347.95	3186	7838	52.54
AROGRANITE	EQ	04-Sep-2023	51.30	49.40	52.85	49.40	52.20	52.05	51.69	52920	27.35	553	29788	56.29
ARROWGREEN	BE	04-Sep-2023	344.45	360.00	361.00	340.00	340.00	341.55	349.25	14980	52.32	315	-	-
ARSHIYA	BE	04-Sep-2023	4.85	5.05	5.05	5.05	5.05	5.05	5.05	77768	3.93	57	-	-
ARSSINFRA	BE	04-Sep-2023	19.20	18.60	19.90	18.60	19.00	19.00	19.52	14804	2.89	64	-	-
ARTEMISMED	EQ	04-Sep-2023	127.00	127.00	130.95	125.10	128.25	128.55	128.33	220359	282.79	3503	151979	68.97
ARTNIRMAN	BE	04-Sep-2023	50.05	51.00	51.80	50.15	51.75	51.60	51.33	4886	2.51	55	-	-
ARVEE	BE	04-Sep-2023	111.00	112.00	115.00	105.45	105.45	106.40	107.27	2406	2.58	42	-	-
ARVIND	EQ	04-Sep-2023	175.45	176.90	177.30	170.30	172.80	172.75	173.08	1094728	1894.78	12828	475691	43.45
ARVINDFASN	EQ	04-Sep-2023	323.45	326.40	330.00	323.60	324.20	324.05	325.97	247071	805.38	10290	147937	59.88
ARVSMART	EQ	04-Sep-2023	356.50	359.70	365.25	353.00	360.00	360.05	359.57	124559	447.87	5515	84718	68.01
ASAHIINDIA	EQ	04-Sep-2023	587.55	592.00	592.00	571.90	574.25	573.45	576.22	154793	891.94	7296	77765	50.24
ASAHISONG	EQ	04-Sep-2023	229.60	234.80	236.40	224.10	228.05	228.30	228.93	48356	110.70	2260	26487	54.78
ASAL	EQ	04-Sep-2023	405.35	408.65	414.70	403.30	410.00	409.95	408.19	45725	186.64	3469	18501	40.46
ASALCBR	EQ	04-Sep-2023	436.15	438.90	439.90	430.15	431.80	431.70	432.96	48636	210.57	5661	22028	45.29
ASHAPURMIN	EQ	04-Sep-2023	228.30	235.00	244.80	232.10	240.00	239.10	239.58	662877	1588.09	13438	348952	52.64
ASHIANA	EQ	04-Sep-2023	211.55	213.25	213.50	209.00	210.00	211.10	210.65	172926	364.28	3355	90072	52.09
ASHIMASYN	EQ	04-Sep-2023	12.90	13.15	13.15	12.60	12.70	12.70	12.85	449065	57.69	707	361478	80.50
ASHOKA	EQ	04-Sep-2023	102.25	102.50	104.00	101.15	102.75	102.45	102.83	2030622	2088.15	15145	974943	48.01
ASHOKAMET	BE	04-Sep-2023	18.00	18.00	18.25	17.30	18.15	18.15	17.98	12810	2.30	116	-	-
ASHOKLEY	EQ	04-Sep-2023	184.20	185.10	185.45	183.10	184.20	183.75	184.13	8555408	15752.74	72575	4055614	47.40
ASIANENE	BE	04-Sep-2023	148.45	151.40	151.40	143.25	148.00	146.20	147.64	39081	57.70	253	-	-
ASIANHOTNR	BE	04-Sep-2023	155.40	152.50	160.10	152.50	158.00	159.80	159.76	76879	122.82	121	-	-
ASIANPAINT	EQ	04-Sep-2023	3259.55	3259.55	3266.25	3216.10	3245.50	3235.55	3232.96	696213	22508.28	51379	399118	57.33
ASIANTILES	EQ	04-Sep-2023	64.85	65.30	68.70	65.30	66.70	67.10	67.50	1690772	1141.20	7808	1098102	64.95
ASLIND	SM	04-Sep-2023	18.35	19.25	19.25	19.25	19.25	19.25	19.25	4000	0.77	1	4000	100.00
ASMS	BZ	04-Sep-2023	10.95	11.00	11.15	10.75	10.85	10.85	10.92	103006	11.25	185	-	-
ASPINWALL	EQ	04-Sep-2023	233.25	227.00	239.50	227.00	234.60	235.55	235.21	10318	24.27	380	7305	70.80
ASTEC	EQ	04-Sep-2023	1405.10	1405.15	1444.00	1382.00	1407.00	1404.85	1408.49	12221	172.13	2292	6204	50.77
ASTERDM	EQ	04-Sep-2023	329.95	329.95	332.75	328.25	332.00	331.45	330.63	193409	639.47	7893	116275	60.12
ASTRAL	EQ	04-Sep-2023	1911.10	1927.15	1929.55	1884.65	1896.00	1892.80	1904.57	541381	10310.99	39302	191388	35.35
ASTRAMICRO	EQ	04-Sep-2023	392.10	395.25	398.95	382.00	382.70	383.30	389.56	703415	2740.24	15603	345599	49.13
ASTRAZEN	EQ	04-Sep-2023	4323.80	4323.80	4364.95	4259.40	4290.00	4288.30	4304.22	9547	410.92	2545	4664	48.85
ASTRON	EQ	04-Sep-2023	29.60	29.95	31.00	29.25	29.90	29.80	30.16	116346	35.10	823	55687	47.86
ATALREAL	EQ	04-Sep-2023	109.45	109.70	109.70	94.45	95.95	95.65	98.86	1749294	1729.36	16547	801468	45.82
ATAM	EQ	04-Sep-2023	188.10	188.10	190.75	179.00	184.00	181.60	184.05	32092	59.07	1851	21330	66.47
ATFL	EQ	04-Sep-2023	821.70	825.85	965.00	821.95	911.00	913.90	912.73	67596	616.97	4901	24554	36.32
ATGL	EQ	04-Sep-2023	633.85	640.00	640.90	630.15	633.00	632.45	635.02	675853	4291.80	23785	392878	58.13
ATL	EQ	04-Sep-2023	33.35	33.95	34.45	32.10	32.80	32.75	32.99	1019564	336.38	7641	580012	56.89
ATLANTA	BE	04-Sep-2023	13.95	13.70	14.60	13.70	14.00	13.95	13.98	28554	3.99	132	-	-
ATUL	EQ	04-Sep-2023	7354.35	7350.00	7425.00	7266.55	7333.05	7304.70	7336.66	48635	3568.18	8841	24643	50.67
ATULAUTO	EQ	04-Sep-2023	597.10	610.00	647.00	600.00	634.00	632.70	624.23	939294	5863.40	20140	327531	34.87
AUBANK	EQ	04-Sep-2023	725.65	726.00	729.00	713.30	716.25	716.70	718.55	1565336	11247.68	30393	669719	42.78
AURDIS	SM	04-Sep-2023	230.00	230.00	234.50	222.60	225.10	225.10	229.69	25000	57.42	24	19000	76.00
AURIONPRO	EQ	04-Sep-2023	1064.75	1065.05	1110.25	1055.00	1100.00	1102.65	1096.46	27821	305.05	2048	20643	74.20
AUROIMPEX	SM	04-Sep-2023	72.00	73.00	74.05	72.20	72.20	72.60	73.27	64000	46.89	38	48000	75.00
AUROPHARMA	EQ	04-Sep-2023	825.55	829.00	831.10	815.80	822.20	819.60	821.14	1692624	13898.82	44354	738588	43.64
AURUM	EQ	04-Sep-2023	132.95	134.25	134.70	126.30	127.75	127.80	129.05	333286	430.12	6459	163478	49.05
AURUMPP	E1	04-Sep-2023	71.85	74.00	74.00	70.00	70.00	70.20	70.26	12838	9.02	306	12162	94.73
AUSOMENT	EQ	04-Sep-2023	79.25	80.90	80.90	78.00	78.00	78.05	79.30	12202	9.68	353	7080	58.02
AUTOAXLES	EQ	04-Sep-2023	2232.00	2234.95	2268.00	2200.05	2235.00	2237.25	2250.28	26639	599.45	4531	15122	56.77
AUTOBEES	EQ	04-Sep-2023	161.83	162.00	163.50	161.39	162.30	162.23	162.19	167925	272.36	2427	136943	81.55
AUTOIND	BE	04-Sep-2023	90.50	91.60	93.50	88.90	89.00	89.15	89.95	101444	91.25	579	-	-
AVADHSUGAR	EQ	04-Sep-2023	577.90	580.80	634.80	578.30	624.70	624.85	618.71	561659	3475.05	28653	156844	27.93
AVALON	EQ	04-Sep-2023	502.00	520.00	525.00	507.05	522.00	520.80	516.11	469375	2422.48	20034	201940	43.02
AVANTIFEED	EQ	04-Sep-2023	438.15	444.00	444.70	433.50	435.80	436.10	438.13	259298	1136.06	10972	123110	47.48
AVG	EQ	04-Sep-2023	251.65	257.05	257.05	248.65	253.70	252.60	252.54	20854	52.66	258	8172	39.19
AVONMORE	BE	04-Sep-2023	79.35	81.35	81.90	79.20	79.55	79.60	80.42	16642	13.38	184	-	-
AVROIND	EQ	04-Sep-2023	116.60	119.60	119.80	116.90	117.75	117.70	118.02	23776	28.06	861	15379	64.68
AVTNPL	EQ	04-Sep-2023	81.35	81.70	82.10	80.00	81.00	80.75	80.75	192726	155.63	3316	112623	58.44
AWHCL	EQ	04-Sep-2023	343.70	346.90	348.80	340.05	342.95	341.30	342.39	89405	306.12	3902	50368	56.34
AWL	EQ	04-Sep-2023	352.25	355.15	357.70	351.20	352.05	351.85	353.24	1853264	6546.47	37848	1218270	65.74
AXISBANK	EQ	04-Sep-2023	991.15	993.75	994.55	980.00	983.45	982.25	984.61	6727188	66236.64	185609	3373383	50.15
AXISBNKETF	EQ	04-Sep-2023	450.47	455.98	455.98	450.00	452.79	452.79	451.11	4448	20.07	48	4418	99.33
AXISBPSETF	EQ	04-Sep-2023	11.15	11.16	11.16	11.14	11.16	11.15	11.16	16814	1.88	404	11749	69.88
AXISCADES	BE	04-Sep-2023	562.55	574.00	574.00	554.00	560.00	557.70	562.72	30856	173.63	479	-	-
AXISCETF	EQ	04-Sep-2023	84.93	84.95	85.00	83.90	84.79	84.79	84.62	1591	1.35	39	1315	82.65
AXISGOLD	EQ	04-Sep-2023	50.57	50.79	50.79	50.49	50.72	50.73	50.69	118265	59.94	1890	96718	81.78
AXISHCETF	EQ	04-Sep-2023	95.52	95.53	98.00	95.39	98.00	96.08	95.67	11302	10.81	183	8754	77.46
AXISILVER	EQ	04-Sep-2023	75.99	75.51	75.59	74.60	75.20	74.97	75.18	6791	5.11	158	3698	54.45
AXISNIFTY	EQ	04-Sep-2023	208.28	211.50	211.50	208.02	209.00	209.13	208.64	3081	6.43	193	2102	68.22
AXISTECETF	EQ	04-Sep-2023	328.13	328.55	335.08	324.70	335.00	334.84	332.55	9861	32.79	288	6002	60.87
AXITA	BE	04-Sep-2023	26.40	26.65	27.10	26.35	26.50	26.45	26.69	410246	109.51	2116	-	-
AXSENSEX	EQ	04-Sep-2023	65.69	64.43	66.68	64.43	65.84	65.84	65.80	5877	3.87	60	5643	96.02
AYMSYNTEX	EQ	04-Sep-2023	71.25	72.95	72.95	70.00	70.10	70.25	70.80	37559	26.59	509	26767	71.27
BAFNAPH	BE	04-Sep-2023	102.50	97.40	97.40	97.40	97.40	97.40	97.40	746	0.73	17	-	-
BAGFILMS	BE	04-Sep-2023	5.40	5.35	5.65	5.35	5.60	5.55	5.48	192262	10.54	699	-	-
BAHETI	SM	04-Sep-2023	145.00	150.50	158.95	148.00	157.00	157.45	154.38	76500	118.10	51	51000	66.67
BAIDFIN	EQ	04-Sep-2023	35.95	36.35	37.20	35.95	37.05	37.00	36.56	1182115	432.16	2597	159219	13.47
BAJAJ-AUTO	EQ	04-Sep-2023	4668.45	4683.00	4689.40	4622.40	4644.00	4637.15	4643.64	328037	15232.85	21455	194942	59.43
BAJAJCON	EQ	04-Sep-2023	257.40	257.45	261.00	251.90	252.50	252.30	254.02	407812	1035.92	9679	230986	56.64
BAJAJELEC	EQ	04-Sep-2023	1177.60	1190.00	1198.50	1175.50	1178.45	1182.80	1188.76	593147	7051.09	8264	543967	91.71
BAJAJFINSV	EQ	04-Sep-2023	1514.50	1521.00	1525.95	1506.05	1514.00	1510.10	1512.49	685689	10371.00	41357	332332	48.47
BAJAJHCARE	EQ	04-Sep-2023	371.00	375.10	392.00	371.25	374.90	374.20	381.12	468904	1787.08	18281	184597	39.37
BAJAJHIND	EQ	04-Sep-2023	25.10	25.35	28.55	25.35	28.35	28.35	27.32	54382833	14854.92	65325	26831772	49.34
BAJAJHLDNG	EQ	04-Sep-2023	7340.80	7340.05	7377.00	7202.85	7226.00	7226.65	7232.77	47769	3455.02	7826	27712	58.01
BAJFINANCE	EQ	04-Sep-2023	7320.60	7370.00	7370.00	7258.40	7278.30	7270.25	7310.00	581363	42497.61	64275	275680	47.42
BALAJITELE	EQ	04-Sep-2023	71.35	72.00	74.00	71.50	71.90	71.95	72.84	597193	434.99	5067	278374	46.61
BALAMINES	EQ	04-Sep-2023	2226.80	2239.95	2277.15	2235.00	2251.85	2249.25	2249.63	52551	1182.20	7956	22906	43.59
BALAXI	EQ	04-Sep-2023	458.75	469.80	469.80	459.00	460.00	462.80	463.87	2935	13.61	272	2049	69.81
BALKRISHNA	EQ	04-Sep-2023	27.85	28.45	28.45	27.25	27.30	27.55	27.64	30577	8.45	359	22517	73.64
BALKRISIND	EQ	04-Sep-2023	2361.80	2376.90	2386.95	2353.00	2386.00	2383.90	2376.13	292921	6960.17	17130	190037	64.88
BALMLAWRIE	EQ	04-Sep-2023	167.65	169.95	170.85	165.10	166.15	166.00	167.42	1576739	2639.81	16807	791416	50.19
BALPHARMA	EQ	04-Sep-2023	96.80	96.80	97.65	95.10	95.80	95.60	96.60	42732	41.28	956	30936	72.40
BALRAMCHIN	EQ	04-Sep-2023	395.50	397.60	409.10	395.50	408.00	407.10	403.24	5977616	24104.19	58738	2113517	35.36
BANARBEADS	EQ	04-Sep-2023	93.80	96.10	101.25	92.50	94.55	94.70	97.15	291225	282.92	4894	117364	40.30
BANARISUG	EQ	04-Sep-2023	2714.55	2716.35	2789.00	2716.00	2730.00	2747.15	2748.96	2045	56.22	470	883	43.18
BANCOINDIA	EQ	04-Sep-2023	515.25	529.00	541.00	524.00	538.00	535.65	534.46	301613	1612.01	8346	169100	56.07
BANDHANBNK	EQ	04-Sep-2023	235.10	236.75	237.40	234.40	236.30	236.25	236.20	5405373	12767.33	40776	1959319	36.25
BANG	EQ	04-Sep-2023	45.90	46.80	50.00	46.10	47.95	48.60	48.11	117129	56.35	989	45586	38.92
BANKA	EQ	04-Sep-2023	71.20	72.40	72.40	71.20	71.30	71.55	71.78	21982	15.78	565	7211	32.80
BANKBARODA	EQ	04-Sep-2023	190.60	191.15	195.90	190.20	195.90	195.45	193.39	16612736	32127.12	71014	7917843	47.66
BANKBEES	EQ	04-Sep-2023	452.80	454.95	454.95	452.00	454.34	454.25	453.31	506817	2297.44	15309	311168	61.40
BANKETF	EQ	04-Sep-2023	444.27	444.85	446.79	444.00	445.65	446.56	444.63	820	3.65	43	721	87.93
BANKINDIA	EQ	04-Sep-2023	88.00	88.50	90.80	88.20	89.35	89.40	89.60	15278755	13690.10	43831	6217688	40.69
BANSWRAS	EQ	04-Sep-2023	164.80	166.95	172.80	161.95	171.45	171.70	168.17	234390	394.18	6013	129349	55.19
BARBEQUE	EQ	04-Sep-2023	701.95	708.75	715.00	693.00	700.10	701.45	701.48	51099	358.45	4561	24225	47.41
BASF	EQ	04-Sep-2023	2628.55	2650.00	2679.90	2648.25	2678.00	2663.50	2664.22	14607	389.16	2822	7177	49.13
BASML	EQ	04-Sep-2023	49.75	50.50	54.00	49.90	51.15	51.65	52.25	325745	170.22	2780	168859	51.84
BATAINDIA	EQ	04-Sep-2023	1684.20	1684.20	1691.00	1652.00	1657.15	1655.05	1660.27	678684	11267.99	21040	513728	75.69
BAYERCROP	EQ	04-Sep-2023	4790.45	4832.80	4849.00	4784.65	4812.05	4830.90	4823.01	16809	810.70	3162	8625	51.31
BBETF0432	EQ	04-Sep-2023	1083.33	1082.07	1084.19	1082.01	1084.14	1084.14	1082.80	2381	25.78	62	2276	95.59
BBL	EQ	04-Sep-2023	4212.10	4245.00	4358.95	4167.75	4194.00	4195.50	4250.42	51225	2177.28	10282	20541	40.10
BBOX	EQ	04-Sep-2023	220.25	222.30	223.20	214.60	216.10	215.70	217.13	202738	440.20	6573	100263	49.45
BBTC	EQ	04-Sep-2023	979.50	986.00	1072.30	980.10	1063.95	1059.55	1047.34	439401	4602.02	28153	125263	28.51
BBTCL	EQ	04-Sep-2023	245.50	248.90	248.90	243.00	245.00	245.10	244.93	7324	17.94	571	4731	64.60
BCG	EQ	04-Sep-2023	16.15	15.35	15.35	15.35	15.35	15.35	15.35	3926781	602.76	15823	3926781	100.00
BCLIND	EQ	04-Sep-2023	493.30	498.75	500.50	489.35	492.40	490.65	494.81	128041	633.56	6703	78100	61.00
BCONCEPTS	BE	04-Sep-2023	439.00	445.00	447.75	445.00	447.00	447.00	447.12	16354	73.12	78	-	-
BDL	EQ	04-Sep-2023	1143.50	1149.25	1207.65	1147.80	1170.00	1177.55	1188.90	1783787	21207.36	47398	639353	35.84
BEARDSELL	BE	04-Sep-2023	31.25	31.30	32.80	31.30	32.80	32.80	32.73	77233	25.28	219	-	-
BECTORFOOD	EQ	04-Sep-2023	1041.00	1042.95	1055.00	1035.05	1044.80	1042.40	1040.89	136607	1421.93	9878	101779	74.50
BEDMUTHA	EQ	04-Sep-2023	70.25	70.20	71.75	70.20	71.25	71.10	71.15	17896	12.73	580	10533	58.86
BEL	EQ	04-Sep-2023	137.85	139.50	142.35	139.20	140.50	140.55	140.55	28262276	39723.38	108585	12193443	43.14
BEML	EQ	04-Sep-2023	2495.20	2519.90	2538.00	2471.05	2507.00	2503.80	2504.07	297504	7449.69	20879	88066	29.60
BEPL	EQ	04-Sep-2023	93.05	94.10	97.80	94.10	95.45	95.50	96.01	1494388	1434.69	12288	812072	54.34
BERGEPAINT	EQ	04-Sep-2023	719.85	719.85	719.85	697.65	707.00	707.80	704.00	1819429	12808.75	32056	809663	44.50
BETA	SM	04-Sep-2023	999.95	1000.85	1018.00	966.10	980.10	980.10	987.74	5400	53.34	25	4800	88.89
BEWLTD	SM	04-Sep-2023	1406.00	1447.95	1448.00	1351.00	1370.10	1370.10	1371.05	5250	71.98	14	4500	85.71
BFINVEST	EQ	04-Sep-2023	513.30	516.10	561.90	511.80	541.95	540.25	542.21	585563	3174.97	26555	114557	19.56
BFSI	EQ	04-Sep-2023	20.08	20.13	20.20	20.02	20.12	20.10	20.11	124030	24.94	1126	87236	70.33
BFUTILITIE	EQ	04-Sep-2023	672.90	677.95	740.15	675.55	740.15	740.15	712.13	773671	5509.52	15495	438942	56.73
BGLOBAL	BZ	04-Sep-2023	2.10	2.10	2.20	2.00	2.20	2.20	2.11	9152	0.19	26	-	-
BGRENERGY	EQ	04-Sep-2023	64.40	64.30	66.95	64.30	65.60	65.20	65.73	411164	270.27	3486	171130	41.62
BHAGCHEM	EQ	04-Sep-2023	1206.10	1206.10	1280.00	1206.10	1236.30	1247.00	1243.23	28007	348.19	1621	23768	84.86
BHAGERIA	EQ	04-Sep-2023	164.05	168.45	168.45	161.00	163.00	161.95	163.41	36158	59.09	2110	18603	51.45
BHAGYANGR	EQ	04-Sep-2023	70.10	70.55	77.55	70.55	74.00	74.15	75.00	588553	441.39	6295	309490	52.58
BHANDARI	BE	04-Sep-2023	6.75	6.90	7.05	6.90	7.05	7.05	7.03	543310	38.17	1912	-	-
BHARATFORG	EQ	04-Sep-2023	1078.80	1085.00	1096.00	1078.55	1086.00	1085.25	1087.36	1903517	20698.13	56697	760347	39.94
BHARATGEAR	EQ	04-Sep-2023	124.75	125.80	129.75	125.20	128.20	128.10	127.59	154289	196.86	1979	100737	65.29
BHARATRAS	EQ	04-Sep-2023	9435.65	9435.20	9500.00	9260.10	9299.95	9333.00	9413.07	1313	123.59	565	638	48.59
BHARATWIRE	EQ	04-Sep-2023	241.20	243.60	243.95	236.05	241.90	241.30	241.01	639385	1540.96	9000	373173	58.36
BHARTIARTL	EQ	04-Sep-2023	865.95	865.75	869.45	859.70	862.10	865.30	864.14	3102649	26811.33	106343	2179360	70.24
BHEL	EQ	04-Sep-2023	136.15	137.25	140.65	134.60	139.30	138.75	137.99	92488417	127628.79	269381	14055594	15.20
BIGBLOC	EQ	04-Sep-2023	171.00	172.60	174.50	169.00	169.75	169.95	171.71	139220	239.06	5537	79145	56.85
BIKAJI	EQ	04-Sep-2023	487.05	489.80	490.00	481.00	481.85	482.15	484.21	302928	1466.81	10134	193463	63.86
BIL	BE	04-Sep-2023	222.00	227.00	233.00	222.00	232.90	231.35	230.35	10643	24.52	203	-	-
BINANIIND	BE	04-Sep-2023	14.90	14.85	14.90	14.85	14.90	14.90	14.89	1447	0.22	19	-	-
BIOCON	EQ	04-Sep-2023	260.80	262.45	264.95	260.70	261.55	261.35	261.93	2135956	5594.66	20372	980965	45.93
BIOFILCHEM	EQ	04-Sep-2023	48.25	49.00	50.70	48.00	49.45	48.95	49.48	40738	20.16	761	28896	70.93
BIRET	RR	04-Sep-2023	247.32	247.00	248.87	246.60	247.10	247.25	247.38	170786	422.49	2253	155717	91.18
BIRLACABLE	EQ	04-Sep-2023	330.90	350.00	361.20	340.35	349.00	349.40	354.81	1971770	6995.98	24969	488269	24.76
BIRLACORPN	EQ	04-Sep-2023	1171.10	1177.00	1251.00	1171.10	1250.15	1246.25	1224.04	307178	3759.97	31916	140948	45.88
BIRLAMONEY	EQ	04-Sep-2023	70.35	72.00	74.00	71.65	72.50	72.70	72.92	801861	584.73	7218	411107	51.27
BIRLATYRE	BE	04-Sep-2023	5.65	5.40	5.40	5.40	5.40	5.40	5.40	611640	33.03	565	-	-
BKMINDST	BZ	04-Sep-2023	0.70	0.70	0.75	0.65	0.70	0.70	0.73	116344	0.85	54	-	-
BLAL	EQ	04-Sep-2023	180.15	181.95	183.40	177.90	178.65	178.50	180.41	229127	413.37	4243	121573	53.06
BLBLIMITED	EQ	04-Sep-2023	22.70	22.95	22.95	22.45	22.45	22.50	22.63	88059	19.93	472	60478	68.68
BLISSGVS	EQ	04-Sep-2023	97.55	98.65	100.20	96.50	97.05	96.80	97.92	242630	237.57	3571	121698	50.16
BLKASHYAP	EQ	04-Sep-2023	54.05	54.60	55.40	53.90	54.20	54.40	54.70	642575	351.47	3279	389855	60.67
BLS	EQ	04-Sep-2023	285.75	286.50	289.45	285.00	285.05	285.40	285.62	2615349	7470.00	24572	1146651	43.84
BLUECHIP	BE	04-Sep-2023	2.25	2.20	2.20	2.20	2.20	2.20	2.20	59987	1.32	99	-	-
BLUEDART	EQ	04-Sep-2023	6282.25	6315.30	6315.30	6236.00	6247.00	6247.70	6251.08	20686	1293.10	4347	15270	73.82
BLUESTARCO	EQ	04-Sep-2023	745.25	745.00	750.65	735.60	739.00	741.50	743.32	71083	528.38	7402	34547	48.60
BMETRICS	SM	04-Sep-2023	171.35	165.10	177.70	154.25	158.00	158.05	159.92	65200	104.27	141	48400	74.23
BODALCHEM	EQ	04-Sep-2023	84.90	85.60	87.70	85.55	86.70	86.70	86.56	1172387	1014.77	8158	530831	45.28
BOHRAIND	BE	04-Sep-2023	44.80	44.80	45.65	44.80	45.65	45.65	45.64	1606	0.73	4	-	-
BOMDYEING	EQ	04-Sep-2023	137.50	138.00	139.40	135.10	135.80	135.85	137.36	2926969	4020.60	15843	1205208	41.18
BOROLTD	EQ	04-Sep-2023	431.25	433.85	436.95	429.75	432.00	432.05	433.01	89040	385.55	7122	48567	54.55
BORORENEW	EQ	04-Sep-2023	444.25	447.15	456.60	443.55	450.00	448.05	449.25	755465	3393.89	21766	461362	61.07
BOSCHLTD	EQ	04-Sep-2023	18986.80	18986.80	19190.00	18844.70	19025.00	19066.80	19051.68	20109	3831.10	6827	7893	39.25
BPCL	EQ	04-Sep-2023	344.20	344.65	348.75	342.80	345.00	344.70	345.86	3449286	11929.75	64385	1774597	51.45
BPL	EQ	04-Sep-2023	73.90	74.55	76.90	74.45	75.30	75.40	75.61	409507	309.61	4458	246397	60.17
BRIGADE	EQ	04-Sep-2023	595.00	615.00	642.50	610.20	631.00	630.35	631.31	1156848	7303.24	42724	341822	29.55
BRIGHT	SM	04-Sep-2023	4.80	4.90	5.00	4.85	5.00	5.00	4.98	714000	35.58	153	621000	86.97
BRITANNIA	EQ	04-Sep-2023	4484.35	4484.35	4511.00	4449.75	4508.10	4507.20	4482.87	394391	17680.05	35918	271590	68.86
BRITANNIA	N3	04-Sep-2023	28.67	28.67	28.98	28.60	28.68	28.68	28.74	7810	2.24	150	5404	69.19
BRNL	EQ	04-Sep-2023	38.55	39.50	44.80	39.40	41.95	41.80	42.57	1977426	841.87	12317	826467	41.80
BROOKS	BE	04-Sep-2023	99.70	101.65	101.65	101.65	101.65	101.65	101.65	11559	11.75	55	-	-
BSE	EQ	04-Sep-2023	1126.15	1112.50	1203.05	1085.60	1189.95	1188.25	1162.52	7404676	86080.67	165197	1404107	18.96
BSHSL	BE	04-Sep-2023	228.90	238.00	240.30	232.90	240.30	240.30	238.85	57800	138.05	945	-	-
BSL	BE	04-Sep-2023	171.80	171.80	174.95	167.75	170.20	170.15	172.52	2865	4.94	75	-	-
BSLGOLDETF	EQ	04-Sep-2023	53.35	54.95	54.95	53.16	53.54	53.48	53.34	163132	87.02	242	153704	94.22
BSLNIFTY	EQ	04-Sep-2023	22.01	22.28	23.45	21.35	22.22	22.13	22.14	2156239	477.36	4142	1686776	78.23
BSLSENETFG	EQ	04-Sep-2023	63.90	63.45	64.78	63.45	64.09	64.07	63.91	1758	1.12	59	1499	85.27
BSOFT	EQ	04-Sep-2023	528.35	529.95	535.55	516.60	518.75	518.80	523.48	2455401	12853.45	34236	944019	38.45
BTML	BE	04-Sep-2023	145.95	148.90	152.65	143.30	147.00	147.55	147.29	432	0.64	33	-	-
BURNPUR	EQ	04-Sep-2023	4.95	4.95	5.00	4.90	4.95	4.95	4.95	202252	10.01	477	131099	64.82
BUTTERFLY	EQ	04-Sep-2023	1216.60	1226.00	1239.95	1215.00	1237.90	1230.10	1225.77	6082	74.55	1156	2966	48.77
BVCL	BE	04-Sep-2023	37.00	37.50	38.65	36.00	37.50	36.90	37.28	21559	8.04	122	-	-
BYKE	EQ	04-Sep-2023	39.20	40.40	40.40	39.05	39.30	39.50	39.78	260357	103.58	2729	175883	67.55
CADSYS	SM	04-Sep-2023	134.55	141.25	141.25	140.50	141.25	141.25	141.08	24000	33.86	12	22000	91.67
CALSOFT	EQ	04-Sep-2023	14.00	14.10	14.40	14.05	14.05	14.15	14.15	21945	3.11	194	17288	78.78
CAMLINFINE	EQ	04-Sep-2023	173.60	177.00	178.70	169.15	173.70	173.75	174.13	1634743	2846.64	15676	810476	49.58
CAMPUS	EQ	04-Sep-2023	303.75	303.00	306.00	299.15	300.25	299.85	301.00	1177415	3544.04	28623	828075	70.33
CAMS	EQ	04-Sep-2023	2356.10	2366.00	2398.90	2363.55	2385.90	2383.45	2377.01	220401	5238.95	21945	164582	74.67
CANBK	EQ	04-Sep-2023	328.40	329.55	338.60	327.30	336.90	336.55	333.81	9300691	31047.06	52654	3768261	40.52
CANFINHOME	EQ	04-Sep-2023	760.00	767.60	770.00	758.70	767.00	766.10	765.11	633312	4845.52	19587	229971	36.31
CANTABIL	EQ	04-Sep-2023	1021.70	1040.05	1062.95	1028.80	1036.55	1034.50	1041.60	15007	156.31	1683	5024	33.48
CAPACITE	EQ	04-Sep-2023	228.30	230.00	232.90	221.60	224.50	223.80	227.92	1393648	3176.38	20733	578183	41.49
CAPLIPOINT	EQ	04-Sep-2023	1096.30	1109.30	1118.90	1062.00	1077.00	1072.15	1076.52	274043	2950.13	20279	76860	28.05
CAPTRUST	EQ	04-Sep-2023	92.60	92.50	101.05	92.50	97.95	98.15	98.05	48625	47.68	863	22298	45.86
CARBORUNIV	EQ	04-Sep-2023	1136.35	1145.00	1194.25	1127.00	1189.00	1187.10	1161.37	305406	3546.88	19100	203056	66.49
CAREERP	BE	04-Sep-2023	204.90	207.90	215.10	207.20	215.10	214.60	214.32	42468	91.02	381	-	-
CARERATING	EQ	04-Sep-2023	825.45	825.45	834.95	800.95	822.00	821.25	812.34	257200	2089.34	16734	111752	43.45
CARTRADE	EQ	04-Sep-2023	563.90	568.50	568.50	555.00	560.20	562.00	561.31	144388	810.46	11021	77240	53.49
CARYSIL	EQ	04-Sep-2023	666.55	670.00	693.45	670.00	682.60	682.15	684.42	97045	664.19	8162	42965	44.27
CASTROLIND	EQ	04-Sep-2023	142.95	143.00	144.85	142.85	143.50	143.35	143.50	1193267	1712.38	11835	763251	63.96
CCHHL	BE	04-Sep-2023	9.35	9.60	9.75	9.20	9.35	9.30	9.39	102512	9.63	301	-	-
CCL	EQ	04-Sep-2023	604.25	604.25	616.00	602.55	613.55	615.35	609.19	185299	1128.82	15102	118726	64.07
CDSL	EQ	04-Sep-2023	1141.45	1142.25	1167.50	1142.25	1154.25	1151.65	1154.78	612837	7076.92	31782	300429	49.02
CEATLTD	EQ	04-Sep-2023	2256.05	2273.90	2280.00	2236.15	2254.95	2251.80	2252.84	65967	1486.13	8252	25656	38.89
CELEBRITY	EQ	04-Sep-2023	19.60	19.85	19.85	18.40	18.95	18.70	19.06	540515	103.02	2356	359231	66.46
CELLPOINT	SM	04-Sep-2023	58.15	60.70	60.70	58.05	58.50	58.35	59.43	86400	51.35	65	69600	80.56
CENTENKA	EQ	04-Sep-2023	428.40	431.10	433.50	427.10	428.20	429.30	429.24	35808	153.70	2283	22590	63.09
CENTEXT	EQ	04-Sep-2023	11.35	11.85	13.60	11.70	13.60	13.60	13.19	2711969	357.80	5856	2004373	73.91
CENTRALBK	EQ	04-Sep-2023	34.95	35.35	37.00	35.25	36.95	36.75	36.24	30215936	10950.70	35664	10710653	35.45
CENTRUM	EQ	04-Sep-2023	23.85	24.10	24.45	23.85	23.95	24.10	24.11	554816	133.78	1169	419115	75.54
CENTUM	BE	04-Sep-2023	1652.35	1684.00	1697.85	1620.00	1645.00	1634.40	1655.86	14983	248.10	1667	-	-
CENTURYPLY	EQ	04-Sep-2023	691.40	699.60	704.80	691.50	696.00	695.95	696.56	105745	736.57	7344	53299	50.40
CENTURYTEX	EQ	04-Sep-2023	1072.05	1075.45	1089.90	1047.35	1053.90	1051.05	1069.50	266783	2853.24	19413	137454	51.52
CERA	EQ	04-Sep-2023	9546.30	9574.00	9695.00	9200.00	9229.50	9273.35	9440.23	22230	2098.56	5519	12021	54.08
CEREBRAINT	BE	04-Sep-2023	5.80	6.05	6.05	6.05	6.05	6.05	6.05	161699	9.78	106	-	-
CESC	EQ	04-Sep-2023	86.45	88.10	91.90	87.10	90.65	91.15	90.02	22876663	20592.95	76698	9855107	43.08
CGCL	EQ	04-Sep-2023	806.25	806.25	823.00	804.95	815.00	811.90	814.88	214143	1745.00	7996	86892	40.58
CGPOWER	EQ	04-Sep-2023	423.95	426.60	440.00	420.55	437.50	434.95	435.92	2935598	12796.98	56886	1430818	48.74
CHALET	EQ	04-Sep-2023	540.75	552.00	559.95	530.15	535.00	535.60	539.87	149648	807.90	11712	67585	45.16
CHAMBLFERT	EQ	04-Sep-2023	278.95	281.00	283.80	278.30	279.10	279.35	280.61	1179023	3308.48	13559	518851	44.01
CHEMBOND	EQ	04-Sep-2023	411.85	414.85	419.50	408.05	411.00	416.95	414.30	33002	136.73	3679	15815	47.92
CHEMCON	EQ	04-Sep-2023	279.65	283.95	291.00	278.35	286.20	286.60	286.20	233971	669.62	9157	102442	43.78
CHEMFAB	EQ	04-Sep-2023	365.90	368.85	378.60	365.25	377.25	375.15	371.10	36638	135.96	2507	21642	59.07
CHEMPLASTS	EQ	04-Sep-2023	528.55	529.00	543.25	526.75	534.45	534.90	535.49	309949	1659.75	15971	132420	42.72
CHENNPETRO	EQ	04-Sep-2023	412.55	416.05	429.15	414.05	424.30	425.20	423.73	2767663	11727.42	32432	1180481	42.65
CHEVIOT	EQ	04-Sep-2023	1190.10	1190.10	1205.40	1184.00	1188.20	1191.90	1190.52	3823	45.51	468	3112	81.40
CHOICEIN	EQ	04-Sep-2023	380.20	379.30	388.90	377.25	382.00	385.60	384.45	695946	2675.59	9493	140636	20.21
CHOLAFIN	EQ	04-Sep-2023	1128.85	1131.10	1137.50	1100.30	1105.00	1103.95	1109.82	1221908	13561.03	74589	653031	53.44
CHOLAFIN	N2	04-Sep-2023	1018.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	15	0.15	1	15	100.00
CHOLAFIN	N6	04-Sep-2023	995.00	996.01	998.99	995.10	995.10	995.38	995.47	111	1.10	4	111	100.00
CHOLAFIN	N7	04-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	1	35	100.00
CHOLAHLDNG	EQ	04-Sep-2023	963.85	974.00	1008.95	959.45	1005.00	1000.80	984.47	181907	1790.82	11480	126155	69.35
CIEINDIA	EQ	04-Sep-2023	519.45	522.00	525.10	512.50	513.60	513.75	515.94	579991	2992.42	15568	428561	73.89
CIGNITITEC	EQ	04-Sep-2023	803.80	809.85	850.00	801.00	834.00	831.60	828.09	276439	2289.15	13017	157036	56.81
CINELINE	BE	04-Sep-2023	107.85	107.75	113.20	107.75	112.50	113.10	111.75	123112	137.57	512	-	-
CINEVISTA	EQ	04-Sep-2023	14.05	14.20	14.20	13.75	14.05	13.95	14.00	47262	6.61	307	32602	68.98
CIPLA	EQ	04-Sep-2023	1245.40	1250.30	1255.40	1232.55	1241.90	1238.85	1239.24	1126182	13956.07	62307	682804	60.63
CLEAN	EQ	04-Sep-2023	1412.15	1416.70	1474.50	1415.70	1444.00	1437.50	1450.75	373430	5417.53	28789	165044	44.20
CLEDUCATE	BO	04-Sep-2023	79.00	79.65	79.65	79.15	79.15	79.15	79.60	11600	9.23	4	11600	100.00
CLEDUCATE	EQ	04-Sep-2023	79.00	79.00	79.45	78.10	78.25	78.70	78.64	115372	90.73	955	85376	74.00
CLOUD	SM	04-Sep-2023	152.05	151.55	152.50	145.00	148.50	148.95	148.90	395000	588.16	377	291000	73.67
CLSEL	EQ	04-Sep-2023	202.25	206.45	209.05	202.10	207.95	207.65	206.41	211022	435.57	5749	109005	51.66
CLSL	ST	04-Sep-2023	48.00	45.60	50.40	45.60	50.40	50.40	49.07	324000	158.98	157	322000	99.38
CMICABLES	BE	04-Sep-2023	5.95	5.65	5.65	5.65	5.65	5.65	5.65	67402	3.81	283	-	-
CMMIPL	ST	04-Sep-2023	5.55	5.30	5.30	5.30	5.30	5.30	5.30	9000	0.48	3	9000	100.00
CMNL	SM	04-Sep-2023	76.10	78.50	78.80	73.15	76.00	75.70	74.98	96000	71.98	32	63000	65.63
CMRSL	SM	04-Sep-2023	145.00	137.80	141.00	137.75	141.00	141.00	139.51	4000	5.58	5	3200	80.00
CMSINFO	EQ	04-Sep-2023	358.30	361.70	361.70	355.50	358.20	358.00	359.25	697464	2505.63	16787	500946	71.82
COALINDIA	EQ	04-Sep-2023	236.90	238.75	248.95	238.15	247.90	247.80	245.89	24785966	60946.56	166660	10056590	40.57
COASTCORP	EQ	04-Sep-2023	278.25	280.30	282.90	268.00	272.25	272.55	274.97	53105	146.02	2649	33465	63.02
COCHINSHIP	EQ	04-Sep-2023	908.50	913.05	943.00	904.45	921.00	913.15	919.51	3519705	32364.17	62957	610960	17.36
COFFEEDAY	EQ	04-Sep-2023	52.70	52.60	55.25	51.50	53.80	54.05	53.72	17255157	9268.94	37662	5848731	33.90
COFORGE	EQ	04-Sep-2023	5451.90	5461.00	5504.00	5411.10	5476.00	5489.00	5469.97	557111	30473.83	52275	262655	47.15
COLPAL	EQ	04-Sep-2023	1939.40	1939.40	1963.60	1934.00	1940.00	1940.95	1943.13	568833	11053.15	21204	401897	70.65
COMPINFO	EQ	04-Sep-2023	13.35	13.40	13.60	13.05	13.30	13.20	13.30	390898	51.99	1118	254463	65.10
COMPUSOFT	EQ	04-Sep-2023	22.90	23.45	23.90	22.90	22.90	23.10	23.36	382671	89.40	1756	250084	65.35
CONCOR	EQ	04-Sep-2023	687.00	687.95	695.95	679.30	682.00	681.95	688.17	1051153	7233.67	34557	317887	30.24
CONCORDBIO	EQ	04-Sep-2023	971.05	975.00	981.00	960.00	966.00	969.90	970.12	173558	1683.72	11214	80939	46.64
CONFIPET	EQ	04-Sep-2023	94.55	96.00	97.80	94.80	95.20	95.35	95.90	5386724	5165.61	42631	1719705	31.92
CONSOFINVT	BE	04-Sep-2023	141.00	144.00	144.70	142.00	142.10	142.15	143.73	13625	19.58	155	-	-
CONSUMBEES	EQ	04-Sep-2023	91.58	91.58	91.70	91.08	91.58	91.56	91.52	28141	25.75	537	19207	68.25
CONTI	SM	04-Sep-2023	32.75	33.40	33.40	31.15	32.70	32.70	32.34	16665	5.39	5	13332	80.00
CONTROLPR	EQ	04-Sep-2023	787.90	798.00	804.70	781.55	804.00	803.75	800.47	54497	436.23	7758	26704	49.00
COOLCAPS	SM	04-Sep-2023	561.00	550.00	550.00	550.00	550.00	550.00	550.00	250	1.38	1	250	100.00
CORALFINAC	EQ	04-Sep-2023	42.15	42.75	43.80	41.20	41.90	41.60	42.33	160821	68.07	1160	88080	54.77
CORDSCABLE	BE	04-Sep-2023	93.05	93.75	94.00	92.00	92.75	92.95	92.83	48308	44.85	370	-	-
COROMANDEL	EQ	04-Sep-2023	1111.00	1118.95	1127.50	1102.50	1118.00	1116.40	1118.65	278885	3119.75	13648	124319	44.58
COSMOFIRST	EQ	04-Sep-2023	721.65	727.50	768.75	723.40	757.20	755.25	754.22	229822	1733.36	13137	101817	44.30
COUNCODOS	EQ	04-Sep-2023	4.05	4.05	4.10	4.00	4.10	4.10	4.06	199256	8.09	168	133772	67.14
CPSEETF	EQ	04-Sep-2023	49.41	49.89	50.64	49.51	50.60	50.56	50.30	4676142	2352.06	7400	3887819	83.14
CRAFTSMAN	EQ	04-Sep-2023	4895.25	4907.20	4944.00	4835.00	4871.10	4853.60	4867.79	17517	852.69	7142	7439	42.47
CRAYONS	SM	04-Sep-2023	164.50	165.00	171.95	163.50	169.00	169.00	168.20	102000	171.56	47	82000	80.39
CREATIVE	EQ	04-Sep-2023	581.95	590.00	597.50	577.55	581.70	581.70	583.14	24550	143.16	1657	17390	70.84
CREATIVEYE	EQ	04-Sep-2023	3.40	3.40	3.40	3.35	3.35	3.35	3.38	6460	0.22	19	6460	100.00
CREDITACC	EQ	04-Sep-2023	1409.20	1424.95	1470.00	1411.25	1463.80	1458.30	1451.72	367737	5338.51	32268	185542	50.46
CREDITACC	N1	04-Sep-2023	1000.61	1001.00	1001.00	1000.00	1000.00	1000.00	1000.50	108	1.08	6	108	100.00
CREDITACC	N3	04-Sep-2023	1002.02	1000.06	1002.20	1000.06	1001.10	1001.10	1000.55	147	1.47	6	147	100.00
CREDITACC	N5	04-Sep-2023	1015.20	1015.30	1015.30	1015.30	1015.30	1015.30	1015.30	1	0.01	1	1	100.00
CREST	EQ	04-Sep-2023	243.00	243.85	246.50	236.00	239.80	238.45	239.76	32441	77.78	1876	20791	64.09
CRISIL	EQ	04-Sep-2023	3929.05	3953.25	3972.00	3876.35	3876.35	3884.15	3901.48	22929	894.57	6489	12994	56.67
CROMPTON	EQ	04-Sep-2023	303.05	304.80	304.90	299.75	303.10	303.75	302.65	1276302	3862.69	40295	694590	54.42
CROWN	BE	04-Sep-2023	48.20	49.80	50.60	48.50	48.50	49.25	49.69	41954	20.85	193	-	-
CSBBANK	EQ	04-Sep-2023	327.25	327.25	329.80	322.25	324.70	324.30	325.90	141121	459.92	6338	64842	45.95
CSLFINANCE	EQ	04-Sep-2023	315.00	317.00	322.50	317.00	319.00	318.95	320.03	23624	75.60	2287	13718	58.07
CTE	BE	04-Sep-2023	56.80	58.50	59.00	55.50	59.00	58.50	56.87	22780	12.95	153	-	-
CUB	EQ	04-Sep-2023	125.60	126.50	128.05	126.00	127.55	127.45	127.22	3974033	5055.71	32621	2327348	58.56
CUBEXTUB	BE	04-Sep-2023	39.55	39.95	41.00	38.50	40.10	39.55	39.99	19602	7.84	103	-	-
CUMMINSIND	EQ	04-Sep-2023	1706.00	1710.00	1746.75	1701.55	1726.15	1725.95	1724.61	772655	13325.28	44657	319551	41.36
CUPID	EQ	04-Sep-2023	373.25	378.70	383.00	368.10	377.40	374.50	374.26	212168	794.07	10165	72801	34.31
CYBERMEDIA	EQ	04-Sep-2023	18.55	19.25	22.20	18.60	22.20	22.00	21.08	940839	198.28	3006	458219	48.70
CYBERTECH	BE	04-Sep-2023	128.25	131.95	131.95	129.50	130.00	130.35	130.86	19572	25.61	313	-	-
CYIENT	EQ	04-Sep-2023	1709.75	1724.00	1779.00	1706.85	1774.00	1772.35	1749.14	510926	8936.79	35373	187636	36.72
CYIENTDLM	EQ	04-Sep-2023	622.40	626.00	638.50	616.80	627.00	624.60	628.92	263233	1655.52	14438	108006	41.03
DAAWAT	EQ	04-Sep-2023	164.70	166.40	169.50	164.50	165.50	165.55	166.78	1299661	2167.62	15653	545773	41.99
DABUR	EQ	04-Sep-2023	553.35	554.15	560.00	551.05	559.00	557.90	555.28	944485	5244.49	23807	387360	41.01
DALBHARAT	EQ	04-Sep-2023	2123.55	2128.10	2273.00	2127.30	2264.00	2261.00	2231.83	756357	16880.61	43524	233289	30.84
DALMIASUG	EQ	04-Sep-2023	376.40	378.30	408.80	377.20	408.40	404.45	397.06	603307	2395.47	23611	284382	47.14
DAMODARIND	EQ	04-Sep-2023	49.25	50.25	54.80	49.40	52.50	52.25	52.30	223279	116.77	2177	110145	49.33
DANGEE	EQ	04-Sep-2023	12.70	12.95	13.00	11.90	12.65	12.55	12.56	217986	27.38	628	162577	74.58
DATAMATICS	EQ	04-Sep-2023	564.95	570.00	584.00	554.10	558.00	557.95	566.03	173534	982.25	9832	93698	53.99
DATAPATTNS	EQ	04-Sep-2023	2469.80	2470.00	2477.75	2402.00	2408.10	2411.05	2432.77	267154	6499.24	40802	92969	34.80
DBCORP	EQ	04-Sep-2023	227.65	229.95	230.10	225.00	225.90	225.40	226.41	102293	231.61	3361	70249	68.67
DBL	EQ	04-Sep-2023	321.80	324.85	326.00	313.80	315.05	315.30	318.68	1052977	3355.58	20904	375754	35.68
DBOL	EQ	04-Sep-2023	166.90	167.65	173.50	166.05	170.55	171.35	170.21	684530	1165.11	9743	357276	52.19
DBREALTY	EQ	04-Sep-2023	150.15	151.30	155.00	148.25	149.95	150.70	151.96	1449399	2202.55	8911	838954	57.88
DBSTOCKBRO	EQ	04-Sep-2023	28.65	29.20	29.75	27.65	28.40	28.00	28.70	83721	24.03	1636	34394	41.08
DCAL	EQ	04-Sep-2023	157.95	159.50	160.20	155.70	158.20	157.60	157.91	402158	635.07	5526	203112	50.51
DCBBANK	EQ	04-Sep-2023	117.25	117.95	119.80	117.55	118.80	118.65	118.63	1122005	1331.09	8182	569491	50.76
DCI	BE	04-Sep-2023	150.45	152.00	152.25	150.45	150.50	150.70	151.12	3977	6.01	70	-	-
DCM	EQ	04-Sep-2023	78.10	79.50	84.05	79.20	80.50	81.05	80.96	149040	120.66	2222	93987	63.06
DCMFINSERV	BE	04-Sep-2023	4.25	4.40	4.45	4.20	4.45	4.45	4.39	33243	1.46	98	-	-
DCMNVL	EQ	04-Sep-2023	174.40	174.00	179.45	174.00	177.00	176.25	176.82	66425	117.45	1708	42447	63.90
DCMSHRIRAM	EQ	04-Sep-2023	1034.55	1034.55	1069.15	1009.10	1023.00	1017.45	1030.15	236675	2438.10	18154	54004	22.82
DCMSRIND	EQ	04-Sep-2023	135.25	136.30	137.90	131.60	134.45	133.70	135.28	276209	373.64	4089	150505	54.49
DCW	EQ	04-Sep-2023	54.20	54.50	55.65	54.10	54.85	54.90	54.84	3684932	2020.94	11223	1671103	45.35
DCXINDIA	EQ	04-Sep-2023	341.70	344.50	344.50	333.10	341.80	336.15	337.07	775332	2613.41	17611	313353	40.42
DECCANCE	EQ	04-Sep-2023	530.20	534.65	549.00	533.50	546.70	546.40	543.53	45407	246.80	3624	22742	50.08
DEEPAKFERT	EQ	04-Sep-2023	603.75	610.05	627.55	609.45	624.40	623.60	619.26	1940905	12019.32	39923	892967	46.01
DEEPAKNTR	EQ	04-Sep-2023	2226.05	2238.95	2264.90	2218.65	2245.00	2242.55	2243.96	434531	9750.70	27167	190757	43.90
DEEPENR	BE	04-Sep-2023	155.00	155.00	156.00	155.00	155.10	155.10	155.43	4450	6.92	42	-	-
DEEPINDS	EQ	04-Sep-2023	244.05	247.60	247.60	239.60	242.00	241.15	241.75	240555	581.55	6685	156744	65.16
DELHIVERY	EQ	04-Sep-2023	438.15	438.00	450.00	435.50	445.00	445.95	444.16	1458088	6476.31	28548	607514	41.67
DELPHIFX	EQ	04-Sep-2023	382.25	371.00	398.80	371.00	388.15	384.10	388.56	2321	9.02	408	1087	46.83
DELTACORP	EQ	04-Sep-2023	182.70	184.00	189.70	182.00	186.65	186.95	185.10	9484798	17555.91	39947	5131142	54.10
DELTAMAGNT	EQ	04-Sep-2023	98.15	100.00	112.00	99.80	110.00	110.30	107.90	599436	646.81	6807	271882	45.36
DEN	EQ	04-Sep-2023	43.60	43.70	46.75	43.65	45.75	45.60	45.53	7793620	3548.82	21110	3183163	40.84
DENEERS	SM	04-Sep-2023	231.05	234.00	277.25	233.90	276.75	276.10	260.98	151200	394.61	118	110400	73.02
DENORA	EQ	04-Sep-2023	1627.75	1640.45	1654.30	1599.95	1619.80	1613.35	1621.19	11249	182.37	2259	6161	54.77
DENTALKART	SM	04-Sep-2023	493.55	499.95	505.00	485.30	485.30	485.30	497.70	21000	104.52	18	16000	76.19
DEVIT	BE	04-Sep-2023	128.20	129.85	131.00	129.85	130.45	130.30	130.09	22415	29.16	160	-	-
DEVYANI	EQ	04-Sep-2023	197.05	199.75	199.75	197.65	198.35	198.55	198.61	953042	1892.80	14433	626483	65.74
DGCONTENT	EQ	04-Sep-2023	19.55	18.90	19.45	18.90	19.05	19.25	19.22	23784	4.57	154	18789	79.00
DHAMPURSUG	EQ	04-Sep-2023	257.65	259.00	274.50	259.00	272.90	271.45	269.49	1230723	3316.63	25133	399496	32.46
DHANBANK	EQ	04-Sep-2023	23.80	24.15	25.05	24.00	24.70	24.65	24.61	3562264	876.54	6238	1467118	41.18
DHANI	BE	04-Sep-2023	47.20	49.00	49.00	46.00	46.20	46.30	47.14	1369571	645.58	6727	-	-
DHANILOANS	N6	04-Sep-2023	989.61	990.00	990.00	986.00	986.00	986.00	989.06	17	0.17	3	17	100.00
DHANILOANS	N7	04-Sep-2023	1032.00	1032.00	1032.00	1025.45	1025.45	1031.86	1031.91	304	3.14	13	300	98.68
DHANILOANS	N8	04-Sep-2023	1533.45	1533.45	1550.00	1533.45	1536.20	1536.20	1536.77	100	1.54	4	100	100.00
DHANILOANS	NX	04-Sep-2023	1000.00	975.00	975.00	975.00	975.00	975.00	975.00	115	1.12	1	115	100.00
DHANILOANS	Y5	04-Sep-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
DHANUKA	EQ	04-Sep-2023	789.10	795.00	804.10	779.00	781.00	781.65	785.62	23885	187.65	4268	13453	56.32
DHARMAJ	EQ	04-Sep-2023	217.00	220.45	231.70	217.05	223.00	223.10	225.12	432945	974.67	12655	183615	42.41
DHRUV	EQ	04-Sep-2023	55.00	56.50	59.80	55.35	57.50	58.05	57.86	164421	95.14	1645	111645	67.90
DHUNINV	EQ	04-Sep-2023	703.45	705.55	718.45	702.10	706.00	708.55	707.62	1400	9.91	162	814	58.14
DIAMONDYD	EQ	04-Sep-2023	939.95	939.00	946.70	922.35	924.15	928.70	929.43	9669	89.87	1159	7075	73.17
DICIND	EQ	04-Sep-2023	473.15	456.00	489.00	456.00	465.25	471.60	471.15	7088	33.39	377	5298	74.75
DIGISPICE	BE	04-Sep-2023	34.25	34.70	35.95	34.25	35.95	35.95	35.47	135985	48.23	555	-	-
DIGJAMLMTD	BE	04-Sep-2023	86.15	90.45	90.45	90.45	90.45	90.45	90.45	4245	3.84	55	-	-
DIL	BE	04-Sep-2023	10.00	10.20	10.25	9.55	10.10	10.10	9.97	600670	59.87	1146	-	-
DISHTV	EQ	04-Sep-2023	18.10	18.25	18.40	17.60	17.90	17.75	17.99	23737419	4270.12	12998	11685840	49.23
DIVGIITTS	EQ	04-Sep-2023	938.05	945.00	951.75	925.05	926.60	932.25	938.67	17135	160.84	3086	7118	41.54
DIVISLAB	EQ	04-Sep-2023	3589.30	3590.05	3638.00	3587.00	3628.90	3629.35	3617.85	336522	12174.88	37183	134118	39.85
DIVOPPBEES	EQ	04-Sep-2023	56.10	56.10	57.80	55.37	57.00	56.95	56.48	31659	17.88	1312	21833	68.96
DIXON	EQ	04-Sep-2023	5057.25	5081.80	5166.30	5061.20	5120.00	5123.00	5126.98	351873	18040.47	37045	91286	25.94
DJML	EQ	04-Sep-2023	153.90	158.00	158.00	148.00	150.45	150.65	150.94	14455	21.82	417	10824	74.88
DKEGL	SM	04-Sep-2023	83.35	83.55	83.55	83.00	83.00	83.15	83.36	12000	10.00	4	6000	50.00
DLF	EQ	04-Sep-2023	503.25	504.50	517.00	504.00	513.15	513.90	512.56	4584709	23499.37	77925	1661330	36.24
DLINKINDIA	EQ	04-Sep-2023	326.40	328.05	360.00	328.05	360.00	355.25	348.77	1961851	6842.38	31599	548214	27.94
DMART	EQ	04-Sep-2023	3761.05	3771.95	3781.95	3739.10	3750.00	3755.75	3756.79	145378	5461.54	21520	69065	47.51
DMCC	EQ	04-Sep-2023	352.60	357.00	369.80	346.45	356.00	355.80	359.06	253837	911.42	11073	105735	41.65
DNAMEDIA	EQ	04-Sep-2023	3.05	3.05	3.10	2.95	3.00	3.05	3.02	158142	4.77	191	107349	67.88
DODLA	EQ	04-Sep-2023	739.10	744.60	757.80	736.40	742.90	747.00	747.83	104950	784.85	9750	48157	45.89
DOLATALGO	EQ	04-Sep-2023	50.45	50.80	51.45	48.75	49.30	49.00	50.01	300634	150.34	2826	201360	66.98
DOLLAR	EQ	04-Sep-2023	434.90	437.50	440.30	423.75	431.60	429.45	430.12	81936	352.42	6700	37543	45.82
DOLLEX	SM	04-Sep-2023	49.00	49.00	49.70	48.00	49.70	48.55	48.83	60000	29.30	15	44000	73.33
DOLPHIN	EQ	04-Sep-2023	177.35	195.05	195.05	195.05	195.05	195.05	195.05	38	0.07	12	38	100.00
DONEAR	EQ	04-Sep-2023	104.70	105.50	107.00	101.20	102.00	102.20	104.17	465485	484.90	5728	248678	53.42
DPABHUSHAN	EQ	04-Sep-2023	491.00	501.00	527.80	501.00	516.05	518.50	515.71	59552	307.12	2313	36570	61.41
DPSCLTD	EQ	04-Sep-2023	14.80	15.00	15.70	15.00	15.25	15.25	15.20	721886	109.72	1849	427248	59.18
DPWIRES	EQ	04-Sep-2023	676.35	682.85	694.00	675.00	675.15	678.60	683.96	43606	298.25	4306	20185	46.29
DRCSYSTEMS	EQ	04-Sep-2023	43.35	45.80	45.80	42.30	43.20	43.00	43.50	29491	12.83	556	12205	41.39
DREAMFOLKS	EQ	04-Sep-2023	507.10	509.90	510.00	501.40	504.95	503.80	505.22	289293	1461.57	10808	172013	59.46
DREDGECORP	EQ	04-Sep-2023	514.55	519.70	561.90	517.95	534.00	533.10	543.80	1273022	6922.65	34164	291363	22.89
DRONE	SM	04-Sep-2023	129.95	131.55	131.55	128.55	129.50	129.45	130.24	190000	247.46	94	124000	65.26
DRREDDY	EQ	04-Sep-2023	5578.55	5585.00	5666.70	5578.55	5664.85	5659.45	5638.09	294604	16610.04	27228	183742	62.37
DSPBANKETF	EQ	04-Sep-2023	44.75	46.45	46.45	36.14	44.90	43.45	44.66	26894	12.01	178	15191	56.48
DSPGOLDETF	EQ	04-Sep-2023	59.15	59.15	59.80	59.15	59.35	59.35	59.44	412	0.24	29	391	94.90
DSPITETF	EQ	04-Sep-2023	31.35	31.85	32.18	31.35	32.11	32.11	31.73	74735	23.71	143	72037	96.39
DSPN50ETF	EQ	04-Sep-2023	198.12	203.07	203.07	198.30	198.61	198.61	198.45	1142	2.27	27	1073	93.96
DSPNEWETF	EQ	04-Sep-2023	235.55	236.00	237.49	235.51	236.93	236.92	236.27	2669	6.31	142	1536	57.55
DSPPSBKETF	EQ	04-Sep-2023	45.30	46.94	47.50	45.49	46.39	46.39	46.01	5843	2.69	46	3662	62.67
DSPPVBKETF	EQ	04-Sep-2023	23.41	23.41	24.00	22.83	23.21	23.52	23.17	1186	0.27	47	908	76.56
DSPQ50ETF	EQ	04-Sep-2023	192.25	194.99	194.99	191.87	192.35	193.73	192.86	1383	2.67	108	755	54.59
DSPSENXETF	EQ	04-Sep-2023	65.44	66.75	66.75	65.32	66.00	65.77	65.61	277	0.18	21	244	88.09
DSPSILVETF	EQ	04-Sep-2023	73.70	72.61	73.49	72.45	72.55	72.77	72.87	945	0.69	60	653	69.10
DSSL	EQ	04-Sep-2023	726.95	749.95	749.95	701.00	711.65	709.35	717.35	58506	419.69	4041	34838	59.55
DTIL	EQ	04-Sep-2023	213.80	214.90	222.60	211.05	218.05	218.25	217.33	33527	72.87	1452	17024	50.78
DUCOL	SM	04-Sep-2023	182.45	188.00	188.00	178.00	178.00	179.00	181.05	14400	26.07	9	11200	77.78
DUCON	BE	04-Sep-2023	5.90	6.15	6.15	6.15	6.15	6.15	6.15	44478	2.74	138	-	-
DUGLOBAL	SM	04-Sep-2023	58.50	60.00	60.00	59.95	59.95	59.95	59.98	10000	6.00	4	10000	100.00
DVL	EQ	04-Sep-2023	259.80	263.55	263.55	254.85	259.80	259.10	258.63	44018	113.84	1989	28198	64.06
DWARKESH	EQ	04-Sep-2023	90.00	90.60	94.30	90.35	93.60	93.65	93.03	8880983	8261.59	44183	3363561	37.87
DYCL	BE	04-Sep-2023	471.45	471.45	478.00	462.20	470.00	468.05	470.15	43190	203.06	1897	-	-
DYNAMATECH	EQ	04-Sep-2023	3863.90	3883.25	3959.95	3858.00	3907.25	3908.25	3901.22	8507	331.88	2062	4440	52.19
DYNAMIC	SM	04-Sep-2023	97.85	102.50	102.70	102.20	102.55	102.70	102.66	136000	139.62	51	94000	69.12
DYNPRO	EQ	04-Sep-2023	390.65	391.45	394.55	381.05	383.30	384.70	388.13	36130	140.23	2833	23922	66.21
E2E	BE	04-Sep-2023	392.85	400.70	400.70	400.70	400.70	400.70	400.70	6608	26.48	68	-	-
EASEMYTRIP	EQ	04-Sep-2023	40.80	41.10	41.30	39.50	39.90	39.75	39.99	33918329	13565.59	29802	16110659	47.50
EASTSILK	BE	04-Sep-2023	1.90	1.90	1.95	1.85	1.95	1.85	1.89	21113	0.40	44	-	-
EBBETF0425	EQ	04-Sep-2023	1148.93	1184.80	1184.80	1149.31	1149.45	1149.55	1150.20	8715	100.24	156	8246	94.62
EBBETF0430	EQ	04-Sep-2023	1295.66	1298.40	1298.40	1291.00	1292.71	1294.11	1294.00	7442	96.30	493	5990	80.49
EBBETF0431	EQ	04-Sep-2023	1156.27	1189.65	1189.65	1154.04	1154.20	1154.80	1154.59	5131	59.24	109	4958	96.63
EBBETF0433	EQ	04-Sep-2023	1053.31	1053.32	1055.99	1053.32	1053.81	1053.86	1054.73	3314	34.95	73	1813	54.71
ECLERX	EQ	04-Sep-2023	1624.75	1643.80	1669.00	1609.00	1660.00	1661.90	1640.97	72376	1187.67	13299	40558	56.04
ECLFINANCE	NK	04-Sep-2023	957.11	961.00	961.00	960.00	960.00	960.09	960.08	171	1.64	7	170	99.42
ECLFINANCE	NO	04-Sep-2023	994.75	994.75	994.75	980.00	990.00	990.00	987.02	747	7.37	26	430	57.56
ECLFINANCE	NP	04-Sep-2023	1060.45	1055.00	1061.00	1055.00	1061.00	1061.00	1060.15	383	4.06	10	383	100.00
ECLFINANCE	NR	04-Sep-2023	999.46	1001.10	1001.11	1000.00	1000.00	1000.10	1000.03	1296	12.96	32	1196	92.28
ECLFINANCE	NS	04-Sep-2023	1037.60	1037.60	1045.50	1034.00	1034.00	1034.00	1037.88	604	6.27	15	594	98.34
EDELWEISS	EQ	04-Sep-2023	54.35	54.70	55.70	54.40	54.95	54.85	55.02	2020386	1111.61	8468	953043	47.17
EDUCOMP	BZ	04-Sep-2023	1.75	1.80	1.80	1.75	1.75	1.80	1.80	116368	2.09	93	-	-
EICHERMOT	EQ	04-Sep-2023	3400.40	3430.00	3461.00	3410.25	3426.00	3434.15	3433.73	661736	22722.22	49144	294295	44.47
EIDPARRY	EQ	04-Sep-2023	477.10	477.50	484.90	477.45	482.00	480.70	481.84	891687	4296.46	28226	518022	58.09
EIFFL	EQ	04-Sep-2023	143.55	146.80	146.80	141.60	143.10	143.05	143.09	24351	34.84	594	18590	76.34
EIHAHOTELS	EQ	04-Sep-2023	493.90	492.00	499.90	480.05	486.00	483.55	488.08	57827	282.24	4953	25129	43.46
EIHOTEL	EQ	04-Sep-2023	272.25	264.00	264.00	250.25	251.90	251.90	255.80	3211839	8215.73	34953	1377434	42.89
EIMCOELECO	BE	04-Sep-2023	850.95	832.00	870.00	832.00	835.25	848.50	848.64	4868	41.31	103	-	-
EKC	EQ	04-Sep-2023	118.00	118.65	120.90	116.50	118.75	118.40	118.87	608095	722.82	7690	256472	42.18
ELDEHSG	EQ	04-Sep-2023	728.85	728.85	744.80	710.65	716.00	713.70	721.51	7559	54.54	751	4579	60.58
ELECON	EQ	04-Sep-2023	900.45	906.75	935.00	905.00	925.00	929.10	923.46	319051	2946.31	16502	134774	42.24
ELECTCAST	EQ	04-Sep-2023	68.60	68.70	71.90	68.30	70.00	69.80	70.74	7141559	5052.05	21269	2650550	37.11
ELECTHERM	BE	04-Sep-2023	138.05	140.80	140.80	140.80	140.80	140.80	140.80	17444	24.56	78	-	-
ELGIEQUIP	EQ	04-Sep-2023	493.40	495.90	497.55	490.00	491.25	492.60	494.03	134474	664.34	7456	63180	46.98
ELGIRUBCO	EQ	04-Sep-2023	50.05	50.05	51.75	50.00	50.00	50.35	50.71	66754	33.85	661	38083	57.05
ELIN	EQ	04-Sep-2023	176.85	179.00	184.95	175.60	179.90	180.30	180.21	1314709	2369.19	21583	564257	42.92
EMAMILTD	EQ	04-Sep-2023	535.60	539.00	539.00	522.00	523.60	523.50	527.52	358083	1888.95	13508	168722	47.12
EMAMIPAP	EQ	04-Sep-2023	132.40	134.90	138.80	133.70	137.25	137.00	136.37	95952	130.85	2360	56858	59.26
EMAMIREAL	EQ	04-Sep-2023	80.30	81.70	81.80	79.55	79.60	79.85	80.49	29021	23.36	614	19444	67.00
EMBASSY	RR	04-Sep-2023	306.74	309.00	311.01	306.74	309.01	309.46	307.17	1445607	4440.52	5762	1414949	97.88
EMIL	BE	04-Sep-2023	138.75	138.45	145.65	132.40	145.65	145.35	140.52	776095	1090.56	7118	-	-
EMKAY	EQ	04-Sep-2023	88.35	89.60	94.40	88.35	92.75	91.85	91.90	162259	149.12	2384	97733	60.23
EMKAYTOOLS	SM	04-Sep-2023	440.00	440.00	440.00	438.00	438.00	439.00	439.73	11400	50.13	15	10200	89.47
EMMBI	EQ	04-Sep-2023	88.65	89.55	91.40	87.90	91.40	90.15	89.51	75815	67.87	832	50132	66.12
EMUDHRA	EQ	04-Sep-2023	498.10	495.00	502.00	490.05	496.80	495.10	494.81	87407	432.50	7494	42232	48.32
ENDURANCE	EQ	04-Sep-2023	1659.60	1659.95	1670.75	1621.10	1629.05	1629.60	1634.07	37364	610.55	8003	19577	52.40
ENERGYDEV	EQ	04-Sep-2023	17.65	17.85	21.15	17.85	21.15	21.15	20.03	1568479	314.22	3099	907755	57.87
ENGINERSIN	EQ	04-Sep-2023	157.75	159.00	166.00	158.55	164.20	164.15	163.18	10938070	17848.39	51628	3579659	32.73
ENIL	EQ	04-Sep-2023	156.35	158.50	159.85	154.05	157.00	155.35	157.15	78308	123.06	1645	43197	55.16
EPL	EQ	04-Sep-2023	195.90	198.45	207.00	196.55	205.15	205.55	202.47	3167313	6412.85	27288	1615113	50.99
EQUIPPP	BE	04-Sep-2023	29.30	27.85	27.85	27.85	27.85	27.85	27.85	2191	0.61	28	-	-
EQUITASBNK	EQ	04-Sep-2023	88.80	89.10	89.45	87.30	87.95	87.75	88.02	4061334	3574.74	21799	2469865	60.81
ERFLNCDI	N5	04-Sep-2023	915.00	915.28	915.28	907.00	907.00	907.00	913.74	63	0.58	3	63	100.00
ERIS	EQ	04-Sep-2023	812.35	811.00	825.85	800.35	802.55	805.35	811.05	66107	536.16	9537	26967	40.79
EROSMEDIA	EQ	04-Sep-2023	18.10	18.25	19.40	18.15	18.65	18.65	18.48	761408	140.72	1675	528559	69.42
ESABINDIA	EQ	04-Sep-2023	5400.05	5392.60	5485.45	5365.00	5370.70	5395.50	5422.20	3677	199.37	1618	1318	35.84
ESCORTS	EQ	04-Sep-2023	3133.90	3160.00	3160.00	3026.00	3038.00	3036.65	3062.89	576132	17646.31	39735	217309	37.72
ESFL	SM	04-Sep-2023	144.00	145.00	147.25	145.00	145.00	145.20	146.43	84000	123.00	69	69600	82.86
ESG	EQ	04-Sep-2023	31.78	31.96	32.00	31.80	31.99	31.96	31.89	5767	1.84	106	3936	68.25
ESSARSHPNG	BE	04-Sep-2023	14.00	13.75	13.75	13.75	13.75	13.75	13.75	31029	4.27	113	-	-
ESSENTIA	BE	04-Sep-2023	5.90	6.00	6.00	6.00	6.00	6.00	6.00	308967	18.54	217	-	-
ESTER	EQ	04-Sep-2023	95.75	96.20	97.70	93.95	94.00	94.35	95.24	189041	180.03	3323	125424	66.35
ETHOSLTD	EQ	04-Sep-2023	1654.85	1676.85	1676.85	1615.00	1629.00	1627.85	1629.29	25124	409.34	5122	11925	47.46
EUROBOND	SM	04-Sep-2023	149.95	149.00	151.85	146.50	148.50	149.35	148.07	35000	51.83	26	26000	74.29
EUROTEXIND	BE	04-Sep-2023	10.40	10.40	10.90	10.00	10.90	10.90	10.59	4185	0.44	13	-	-
EVEREADY	EQ	04-Sep-2023	420.15	424.95	426.00	412.50	413.80	415.30	418.26	169294	708.10	10215	83958	49.59
EVERESTIND	EQ	04-Sep-2023	1210.05	1221.90	1244.00	1202.60	1225.00	1225.30	1226.63	28972	355.38	3756	9221	31.83
EXCEL	BE	04-Sep-2023	0.40	0.40	0.40	0.35	0.40	0.35	0.37	5824575	21.35	1768	-	-
EXCELINDUS	EQ	04-Sep-2023	947.75	960.00	968.50	949.55	953.00	951.65	959.17	17426	167.14	2353	9973	57.23
EXIDEIND	EQ	04-Sep-2023	265.75	265.75	276.80	265.75	273.10	272.80	271.32	4649470	12614.91	43899	1932842	41.57
EXPLEOSOL	EQ	04-Sep-2023	1356.45	1372.90	1392.10	1359.05	1388.95	1384.40	1373.93	26120	358.87	4844	13085	50.10
EXXARO	EQ	04-Sep-2023	144.20	146.00	150.95	144.90	145.35	145.45	147.74	872667	1289.29	11754	311738	35.72
FACT	EQ	04-Sep-2023	467.20	469.80	474.90	466.45	467.30	468.90	469.45	358063	1680.93	9686	94387	26.36
FAIRCHEMOR	EQ	04-Sep-2023	1144.65	1145.00	1155.80	1124.00	1128.00	1134.40	1136.10	14430	163.94	3784	7015	48.61
FAZE3Q	EQ	04-Sep-2023	395.70	395.25	405.90	395.20	400.00	399.80	399.64	26854	107.32	1414	20152	75.04
FCL	EQ	04-Sep-2023	313.15	317.05	343.95	317.05	341.70	341.75	331.40	2421921	8026.27	36544	800501	33.05
FCONSUMER	BE	04-Sep-2023	0.80	0.85	0.85	0.85	0.85	0.85	0.85	2726816	23.18	1331	-	-
FCSSOFT	EQ	04-Sep-2023	2.30	2.35	2.75	2.30	2.40	2.45	2.56	57262866	1466.90	8676	19187405	33.51
FDC	EQ	04-Sep-2023	380.40	381.00	383.80	376.15	378.90	378.60	379.41	95968	364.11	5046	50110	52.22
FEDERALBNK	EQ	04-Sep-2023	143.80	143.85	144.50	142.50	143.10	143.05	143.41	11140979	15977.73	43612	4496823	40.36
FEL	BZ	04-Sep-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.88	686228	6.07	333	-	-
FELDVR	BE	04-Sep-2023	4.80	5.00	5.00	5.00	5.00	5.00	5.00	19437	0.97	43	-	-
FELIX	SM	04-Sep-2023	133.60	140.25	140.25	131.05	132.00	132.50	138.35	17000	23.52	17	12000	70.59
FIBERWEB	EQ	04-Sep-2023	30.75	31.50	31.50	30.55	30.90	30.95	30.83	59258	18.27	451	34763	58.66
FIEMIND	EQ	04-Sep-2023	2004.65	2033.90	2113.45	1992.30	2044.00	2021.90	2055.61	158766	3263.60	18182	60103	37.86
FILATEX	EQ	04-Sep-2023	48.85	48.95	49.95	48.05	48.70	48.70	49.22	521510	256.70	3983	349361	66.99
FINCABLES	EQ	04-Sep-2023	1093.40	1097.65	1097.95	1070.00	1087.40	1089.60	1083.73	254903	2762.47	23487	99315	38.96
FINEORG	EQ	04-Sep-2023	4817.40	4875.00	4887.45	4832.55	4860.00	4870.00	4861.32	30976	1505.84	7583	15354	49.57
FINOPB	EQ	04-Sep-2023	355.55	356.10	358.95	350.00	350.00	352.40	353.38	102438	361.99	6683	45608	44.52
FINPIPE	EQ	04-Sep-2023	248.05	251.00	259.95	250.30	253.30	253.25	255.27	1725383	4404.38	23072	739473	42.86
FIVESTAR	EQ	04-Sep-2023	728.25	734.00	743.15	732.80	740.20	740.95	739.21	1003910	7420.99	22279	600565	59.82
FLEXITUFF	BE	04-Sep-2023	37.05	36.55	37.55	36.15	36.60	36.40	36.72	7812	2.87	77	-	-
FLFL	BZ	04-Sep-2023	4.40	4.45	4.55	4.20	4.25	4.20	4.27	301843	12.90	422	-	-
FLUOROCHEM	EQ	04-Sep-2023	3073.55	3099.00	3129.85	3035.00	3059.00	3055.50	3091.95	113530	3510.30	14607	43365	38.20
FMGOETZE	EQ	04-Sep-2023	364.00	369.70	378.00	365.00	372.00	373.75	371.65	272327	1012.12	9002	154910	56.88
FMNL	EQ	04-Sep-2023	6.75	7.05	7.40	6.80	7.05	7.05	7.19	1297243	93.24	2883	756048	58.28
FOCE	SM	04-Sep-2023	808.35	830.00	830.00	825.00	825.00	825.85	825.83	1200	9.91	2	1200	100.00
FOCUS	EQ	04-Sep-2023	770.20	807.50	807.50	779.00	795.50	794.80	793.17	23804	188.81	1910	14011	58.86
FOODSIN	EQ	04-Sep-2023	183.75	184.70	186.35	180.25	180.70	181.20	183.19	208065	381.14	3958	93038	44.72
FORCEMOT	EQ	04-Sep-2023	3496.55	3528.85	3560.00	3455.00	3490.00	3477.15	3507.55	19048	668.12	3475	11383	59.76
FORTIS	EQ	04-Sep-2023	324.40	328.00	333.65	326.20	330.10	330.85	330.69	685079	2265.51	22687	367379	53.63
FOSECOIND	EQ	04-Sep-2023	3642.35	3642.35	3660.05	3560.00	3574.00	3571.20	3586.81	8069	289.42	2159	4104	50.86
FRETAIL	BZ	04-Sep-2023	3.00	3.10	3.15	2.90	3.15	3.15	3.12	755273	23.55	1058	-	-
FROG	SM	04-Sep-2023	248.70	256.95	277.00	253.10	273.00	273.00	266.19	72400	192.72	155	55200	76.24
FSC	BZ	04-Sep-2023	10.10	10.60	10.60	10.05	10.60	10.60	10.53	12555	1.32	59	-	-
FSL	EQ	04-Sep-2023	167.80	168.70	173.75	167.50	171.75	170.65	171.06	5550688	9494.92	33888	2287511	41.21
FUSION	EQ	04-Sep-2023	623.30	623.50	634.10	616.05	623.45	620.10	622.96	172057	1071.84	12353	85186	49.51
GABRIEL	EQ	04-Sep-2023	318.00	321.00	323.65	318.05	320.80	320.30	320.40	459683	1472.82	7884	278200	60.52
GAEL	EQ	04-Sep-2023	260.65	262.10	289.00	262.05	287.25	284.60	279.79	3550781	9934.56	49650	1253368	35.30
GAIL	EQ	04-Sep-2023	121.35	122.70	123.75	121.50	122.70	122.70	122.60	19622564	24057.80	77980	9127286	46.51
GALAXYSURF	EQ	04-Sep-2023	2669.40	2669.95	2697.75	2663.25	2680.00	2680.85	2677.69	13117	351.23	3676	6619	50.46
GALLANTT	EQ	04-Sep-2023	92.80	93.25	98.80	92.25	97.55	97.65	96.31	818334	788.10	7527	371961	45.45
GANDHITUBE	EQ	04-Sep-2023	722.50	733.35	746.45	725.00	741.00	742.35	737.90	29096	214.70	3783	17367	59.69
GANECOS	EQ	04-Sep-2023	1052.15	1060.00	1118.40	1022.70	1092.00	1097.50	1088.54	403626	4393.65	21467	158207	39.20
GANESHBE	EQ	04-Sep-2023	172.55	173.80	178.70	170.85	174.50	174.10	174.53	561301	979.65	8010	258861	46.12
GANESHHOUC	EQ	04-Sep-2023	428.20	434.00	434.90	420.00	423.80	421.40	425.72	68794	292.87	4447	44775	65.09
GANGAFORGE	BE	04-Sep-2023	7.20	7.20	7.30	7.15	7.15	7.15	7.26	93807	6.81	112	-	-
GANGESSECU	EQ	04-Sep-2023	115.70	117.05	128.00	115.85	126.00	125.60	123.95	59098	73.25	1545	26018	44.03
GANGOTRI	BZ	04-Sep-2023	0.90	0.90	0.95	0.85	0.95	0.95	0.93	10841	0.10	27	-	-
GARFIBRES	EQ	04-Sep-2023	3187.25	3199.95	3280.00	3175.05	3260.00	3243.90	3213.25	18004	578.51	3437	8398	46.65
GATECH	BE	04-Sep-2023	1.25	1.25	1.25	1.25	1.25	1.25	1.25	617629	7.72	20	-	-
GATECHDVR	BE	04-Sep-2023	10.65	10.45	10.45	10.45	10.45	10.45	10.45	26469	2.77	30	-	-
GATEWAY	EQ	04-Sep-2023	86.05	86.40	88.45	86.40	87.85	87.70	87.74	642012	563.28	5860	375214	58.44
GATI	EQ	04-Sep-2023	147.05	147.85	153.00	145.30	148.85	149.75	149.48	1679881	2511.02	16273	481217	28.65
GAYAHWS	BE	04-Sep-2023	0.70	0.70	0.70	0.70	0.70	0.70	0.70	106694	0.75	34	-	-
GAYAPROJ	BE	04-Sep-2023	6.10	5.80	6.10	5.80	5.85	5.90	5.87	488066	28.63	566	-	-
GEECEE	EQ	04-Sep-2023	182.90	184.90	184.90	178.80	181.85	179.50	181.75	31287	56.86	1350	17169	54.88
GEEKAYWIRE	BE	04-Sep-2023	311.90	326.80	327.45	318.00	327.45	327.45	326.85	46365	151.54	769	-	-
GENCON	BE	04-Sep-2023	47.80	48.00	48.00	47.45	47.50	47.50	47.82	6916	3.31	28	-	-
GENESYS	EQ	04-Sep-2023	346.85	346.85	362.40	346.85	353.25	348.85	354.28	130966	463.98	5559	81775	62.44
GENSOL	EQ	04-Sep-2023	1920.00	2016.00	2016.00	1900.00	1933.25	1937.00	1997.09	159589	3187.14	7296	80339	50.34
GENUSPAPER	EQ	04-Sep-2023	18.85	19.10	20.00	18.70	19.05	18.95	19.36	1515553	293.43	2867	933240	61.58
GENUSPOWER	EQ	04-Sep-2023	271.50	285.05	285.05	275.00	285.05	285.05	284.20	2809915	7985.71	13695	1402187	49.90
GEOJITFSL	EQ	04-Sep-2023	57.85	58.40	59.40	57.60	57.70	57.75	58.35	998203	582.50	5253	574052	57.51
GEPIL	EQ	04-Sep-2023	174.90	177.30	179.45	176.00	178.00	176.75	177.64	514723	914.35	7944	239429	46.52
GESHIP	EQ	04-Sep-2023	768.20	769.95	777.65	765.00	768.50	767.10	771.00	129203	996.15	8138	64078	49.59
GET&D	EQ	04-Sep-2023	316.10	308.15	325.90	305.00	322.95	323.40	315.11	164944	519.76	6132	99899	60.57
GFLLIMITED	EQ	04-Sep-2023	84.00	84.05	85.95	82.05	83.90	83.70	84.50	144926	122.46	1849	81869	56.49
GFSTEELS	BE	04-Sep-2023	6.90	6.90	6.90	6.90	6.90	6.90	6.90	291	0.02	3	-	-
GHCL	EQ	04-Sep-2023	607.65	612.50	619.90	598.00	605.00	603.20	610.27	1265138	7720.73	17806	1029219	81.35
GHCLTEXTIL	EQ	04-Sep-2023	79.10	79.85	80.20	77.40	79.30	79.30	78.73	350816	276.18	6125	221213	63.06
GICHSGFIN	EQ	04-Sep-2023	180.25	181.25	185.70	181.00	184.65	184.90	183.58	634601	1164.99	6890	369549	58.23
GICRE	EQ	04-Sep-2023	219.55	221.40	228.45	220.65	226.50	226.05	225.93	1512005	3416.10	17984	594333	39.31
GILLANDERS	EQ	04-Sep-2023	74.25	73.10	76.40	73.10	74.25	74.95	74.91	30833	23.10	977	10751	34.87
GILLETTE	EQ	04-Sep-2023	5537.20	5565.40	5600.05	5520.35	5600.00	5579.10	5554.86	23645	1313.45	4655	13516	57.16
GILT5YBEES	EQ	04-Sep-2023	52.85	52.90	52.93	52.86	52.93	52.89	52.90	601794	318.35	957	548664	91.17
GINNIFILA	BE	04-Sep-2023	28.15	28.60	29.55	28.40	29.55	29.55	29.40	71352	20.98	162	-	-
GIPCL	EQ	04-Sep-2023	128.50	129.50	130.25	125.40	129.10	129.00	128.97	1530864	1974.41	10944	730877	47.74
GIRIRAJ	SM	04-Sep-2023	803.25	830.00	830.00	830.00	830.00	830.00	830.00	600	4.98	1	600	100.00
GISOLUTION	BE	04-Sep-2023	11.65	11.60	11.70	11.45	11.55	11.50	11.56	769716	89.00	1226	-	-
GKWLIMITED	BE	04-Sep-2023	1124.00	1124.00	1140.10	1124.00	1140.10	1140.10	1131.41	385	4.36	20	-	-
GLAND	EQ	04-Sep-2023	1768.10	1774.00	1779.80	1705.00	1714.00	1709.00	1726.46	499342	8620.94	40751	190166	38.08
GLAXO	EQ	04-Sep-2023	1438.30	1447.95	1474.00	1421.10	1432.50	1426.10	1449.99	88766	1287.10	10769	45575	51.34
GLENMARK	EQ	04-Sep-2023	757.05	756.00	769.00	755.00	763.20	761.50	760.19	690379	5248.17	16787	372381	53.94
GLFL	EQ	04-Sep-2023	3.70	3.70	3.70	3.55	3.55	3.55	3.61	2602	0.09	12	1602	61.57
GLOBAL	BE	04-Sep-2023	187.90	187.90	197.25	178.50	197.25	196.30	189.33	103090	195.18	842	-	-
GLOBALPET	SM	04-Sep-2023	91.95	94.35	97.00	88.25	94.80	94.25	92.67	336000	311.36	109	150000	44.64
GLOBALVECT	BE	04-Sep-2023	80.70	84.00	84.70	83.00	84.70	84.55	84.47	30151	25.47	260	-	-
GLOBE	BE	04-Sep-2023	2.75	2.80	2.85	2.75	2.85	2.80	2.82	540474	15.26	486	-	-
GLOBUSSPR	EQ	04-Sep-2023	892.40	902.00	908.00	895.10	900.00	903.10	902.03	149874	1351.90	7725	74122	49.46
GLS	EQ	04-Sep-2023	631.80	632.05	636.40	620.05	624.15	624.90	628.74	75010	471.62	4447	43030	57.37
GMBREW	EQ	04-Sep-2023	598.05	604.00	611.30	602.85	607.00	605.85	607.57	64523	392.02	4191	37667	58.38
GMDCLTD	EQ	04-Sep-2023	249.30	250.65	253.40	235.65	237.75	237.65	243.26	4469846	10873.14	42570	2445737	54.72
GMMPFAUDLR	EQ	04-Sep-2023	1670.30	1686.00	1717.00	1677.45	1712.00	1711.00	1698.46	496572	8434.06	28952	275870	55.55
GMRINFRA	EQ	04-Sep-2023	62.95	63.45	64.90	63.00	63.40	63.35	63.67	16652913	10602.57	30674	5534583	33.23
GMRP&UI	EQ	04-Sep-2023	28.45	34.10	34.10	32.60	34.10	34.10	33.89	21992263	7454.22	20349	9738331	44.28
GNA	EQ	04-Sep-2023	545.55	556.00	583.25	556.00	559.80	559.65	563.92	275680	1554.61	12292	121802	44.18
GNFC	EQ	04-Sep-2023	623.40	626.15	639.40	626.00	636.20	635.85	634.19	1629169	10332.07	25970	687641	42.21
GOACARBON	EQ	04-Sep-2023	530.90	531.00	534.80	526.10	528.30	527.65	530.74	33893	179.88	3701	15364	45.33
GOCLCORP	EQ	04-Sep-2023	431.50	435.50	444.40	433.35	437.00	435.95	438.64	71236	312.47	6405	32735	45.95
GOCOLORS	EQ	04-Sep-2023	1352.50	1375.00	1380.00	1342.95	1355.15	1371.00	1363.03	56701	772.85	8682	29202	51.50
GODFRYPHLP	EQ	04-Sep-2023	2132.35	2141.95	2183.45	2116.10	2127.10	2133.70	2149.81	45121	970.02	6666	22151	49.09
GODHA	BE	04-Sep-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.91	7961824	72.52	2728	-	-
GODREJAGRO	EQ	04-Sep-2023	480.65	482.00	492.90	481.95	490.00	491.30	488.61	200019	977.32	9356	112027	56.01
GODREJCP	EQ	04-Sep-2023	1005.35	1008.90	1010.55	995.00	1003.80	1001.20	1001.87	624466	6256.35	31977	442434	70.85
GODREJIND	EQ	04-Sep-2023	536.95	539.80	547.00	531.50	546.00	544.60	541.59	210736	1141.33	12926	118339	56.16
GODREJPROP	EQ	04-Sep-2023	1643.65	1643.50	1674.75	1642.05	1650.00	1650.50	1657.96	689277	11427.91	46331	201811	29.28
GOENKA	BZ	04-Sep-2023	0.95	1.00	1.00	0.95	1.00	1.00	1.00	215386	2.15	111	-	-
GOKEX	EQ	04-Sep-2023	770.85	774.00	787.00	755.00	760.00	759.40	764.04	317591	2426.52	18453	162291	51.10
GOKUL	EQ	04-Sep-2023	30.80	31.00	31.30	30.90	31.15	31.15	31.06	88126	27.37	791	60887	69.09
GOKULAGRO	EQ	04-Sep-2023	111.25	112.15	112.95	110.50	112.00	111.75	111.59	135464	151.16	3239	80545	59.46
GOLDBEES	EQ	04-Sep-2023	50.37	50.55	50.63	50.40	50.50	50.44	50.51	4023285	2032.11	28921	2976091	73.97
GOLDENTOBC	BZ	04-Sep-2023	49.35	49.35	51.80	49.00	51.80	51.80	50.68	5502	2.79	78	-	-
GOLDETF	EQ	04-Sep-2023	59.20	58.05	59.60	58.05	59.60	59.45	59.58	3786	2.26	88	3657	96.59
GOLDIAM	EQ	04-Sep-2023	126.15	127.15	127.60	125.90	126.35	126.35	126.52	180257	228.06	2425	110202	61.14
GOLDSHARE	EQ	04-Sep-2023	50.60	50.90	50.90	50.50	50.75	50.75	50.70	47699	24.18	511	46200	96.86
GOLDSTAR	SM	04-Sep-2023	5.90	6.15	6.15	6.15	6.15	6.15	6.15	22500	1.38	1	22500	100.00
GOLDTECH	BE	04-Sep-2023	89.00	89.00	92.45	87.00	89.00	88.75	88.43	40459	35.78	215	-	-
GOODLUCK	EQ	04-Sep-2023	577.90	582.55	592.80	580.00	587.70	587.45	588.16	129505	761.69	6159	76568	59.12
GOODYEAR	EQ	04-Sep-2023	1358.75	1369.95	1376.30	1345.00	1354.00	1351.25	1358.01	15074	204.71	2433	7939	52.67
GOYALALUM	BE	04-Sep-2023	8.00	7.85	7.85	7.85	7.85	7.85	7.85	78713	6.18	351	-	-
GPIL	EQ	04-Sep-2023	621.55	624.90	640.25	622.60	632.70	632.25	633.09	876268	5547.54	20374	419664	47.89
GPPL	EQ	04-Sep-2023	129.95	132.50	133.90	129.05	130.20	129.85	130.56	1381023	1803.06	12659	669092	48.45
GPTINFRA	BE	04-Sep-2023	82.60	84.25	84.25	83.25	83.25	83.25	83.62	85578	71.56	122	-	-
GRANULES	EQ	04-Sep-2023	302.30	303.45	307.90	301.40	305.90	305.60	304.90	1137149	3467.17	16720	585701	51.51
GRAPHITE	EQ	04-Sep-2023	476.55	478.90	489.40	478.50	481.15	482.05	484.09	903303	4372.83	19108	342157	37.88
GRASIM	EQ	04-Sep-2023	1811.50	1815.05	1850.70	1815.00	1843.85	1841.05	1837.91	944090	17351.56	31115	602451	63.81
GRAUWEIL	EQ	04-Sep-2023	137.45	137.80	138.90	134.05	134.60	135.20	135.93	276976	376.50	4777	136976	49.45
GRAVITA	EQ	04-Sep-2023	783.75	786.10	797.00	785.10	790.00	789.30	790.63	172103	1360.69	10230	90353	52.50
GREAVESCOT	EQ	04-Sep-2023	148.75	149.95	153.85	149.20	150.10	150.75	151.32	2666120	4034.34	21540	1234859	46.32
GREEN-RE	BE	04-Sep-2023	2.90	2.90	2.95	2.80	2.90	2.90	2.89	3018925	87.33	6157	-	-
GREENCHEF	SM	04-Sep-2023	133.05	136.00	139.00	135.00	137.00	137.85	137.28	134400	184.50	67	112000	83.33
GREENLAM	EQ	04-Sep-2023	443.65	450.45	467.00	446.20	451.95	453.65	456.91	31832	145.44	3456	15702	49.33
GREENPANEL	EQ	04-Sep-2023	381.50	384.40	388.00	373.25	374.85	375.35	381.89	316432	1208.41	15656	175625	55.50
GREENPLY	EQ	04-Sep-2023	163.45	164.90	165.40	163.20	164.25	164.15	164.30	124982	205.34	2518	74866	59.90
GREENPOWER	BE	04-Sep-2023	14.00	14.15	14.15	13.80	13.90	13.95	13.97	4205905	587.49	12692	-	-
GRINDWELL	EQ	04-Sep-2023	2251.05	2262.90	2293.20	2235.20	2237.00	2241.25	2258.30	19592	442.45	5704	9361	47.78
GRINFRA	EQ	04-Sep-2023	1275.10	1275.10	1299.80	1271.50	1295.40	1292.85	1287.84	62205	801.10	9605	39549	63.58
GRMOVER	EQ	04-Sep-2023	183.65	184.45	185.95	176.30	179.00	178.75	180.47	104094	187.85	4292	59480	57.14
GROBTEA	EQ	04-Sep-2023	906.45	907.95	978.00	904.80	939.20	942.00	955.70	2561	24.48	478	1298	50.68
GRPLTD	BE	04-Sep-2023	4021.65	4025.00	4097.00	3950.00	4097.00	4097.00	4034.66	163	6.58	28	-	-
GRSE	EQ	04-Sep-2023	815.75	816.00	835.00	809.40	817.70	817.35	820.86	1128705	9265.13	27423	228870	20.28
GRWRHITECH	EQ	04-Sep-2023	1237.05	1240.00	1283.95	1183.60	1241.00	1235.85	1233.79	57690	711.78	2811	44702	77.49
GSEC10YEAR	EQ	04-Sep-2023	24.90	24.90	24.90	24.90	24.90	24.90	24.90	13	0.00	2	13	100.00
GSFC	EQ	04-Sep-2023	177.60	180.00	188.00	179.00	187.95	187.30	184.70	10417619	19241.02	52689	4612032	44.27
GSLSU	EQ	04-Sep-2023	179.85	180.95	182.75	178.05	178.90	178.90	180.00	171738	309.13	2103	31382	18.27
GSPL	EQ	04-Sep-2023	277.35	280.00	280.95	275.70	277.25	276.50	277.24	1828128	5068.30	22395	1542940	84.40
GSS	EQ	04-Sep-2023	197.00	197.00	202.00	194.45	200.00	200.00	199.51	105987	211.46	3294	66982	63.20
GSTL	SM	04-Sep-2023	115.50	118.00	118.00	111.80	112.00	112.00	114.01	50000	57.01	22	48000	96.00
GTL	EQ	04-Sep-2023	7.60	8.00	8.40	7.95	8.30	8.25	8.20	2791003	228.82	3853	1632025	58.47
GTLINFRA	EQ	04-Sep-2023	0.75	0.75	0.75	0.70	0.75	0.75	0.73	23918760	175.35	11991	17987708	75.20
GTPL	EQ	04-Sep-2023	153.85	155.00	156.45	153.05	156.20	155.25	154.76	125711	194.55	3048	60170	47.86
GUFICBIO	EQ	04-Sep-2023	323.30	328.00	328.00	316.00	318.00	319.25	322.40	234720	756.73	7355	121662	51.83
GUJALKALI	EQ	04-Sep-2023	731.95	739.35	749.70	735.05	742.75	743.60	744.61	363141	2704.00	14809	170536	46.96
GUJAPOLLO	BE	04-Sep-2023	224.35	224.35	229.00	218.00	220.55	220.70	222.93	5090	11.35	100	-	-
GUJGASLTD	EQ	04-Sep-2023	458.00	460.00	460.60	454.75	457.00	456.15	456.92	1512915	6912.88	23305	1010747	66.81
GUJRAFFIA	BE	04-Sep-2023	30.40	30.55	31.90	30.00	31.90	31.90	31.05	7063	2.19	78	-	-
GULFOILLUB	EQ	04-Sep-2023	585.10	585.95	591.40	565.00	568.45	567.30	574.73	147304	846.60	8761	83389	56.61
GULFPETRO	EQ	04-Sep-2023	45.80	46.35	47.30	45.95	47.00	47.05	46.81	314818	147.36	2139	179186	56.92
GULPOLY	EQ	04-Sep-2023	222.20	222.20	224.80	219.20	221.45	220.25	222.24	102197	227.12	4358	56778	55.56
GVKPIL	EQ	04-Sep-2023	5.00	5.25	5.25	5.25	5.25	5.25	5.25	750367	39.39	696	750367	100.00
GVPTECH	BE	04-Sep-2023	18.05	17.70	17.70	17.70	17.70	17.70	17.70	19558	3.46	66	-	-
HAL	EQ	04-Sep-2023	3941.75	3964.35	4019.00	3951.05	3970.90	3966.25	3980.14	1006109	40044.56	56237	426033	42.34
HAPPSTMNDS	EQ	04-Sep-2023	924.70	862.00	927.40	862.00	915.05	916.60	913.97	682054	6233.79	32040	256694	37.64
HARDWYN	EQ	04-Sep-2023	38.90	38.80	39.50	38.25	38.50	38.40	38.44	317495	122.06	1668	266111	83.82
HARIOMPIPE	EQ	04-Sep-2023	630.40	631.90	638.00	620.00	630.00	625.95	627.49	65214	409.21	5291	29830	45.74
HARRMALAYA	EQ	04-Sep-2023	137.65	138.15	147.95	138.15	147.90	144.95	143.68	169371	243.35	3078	106203	62.70
HARSHA	EQ	04-Sep-2023	446.85	453.90	470.30	445.30	458.95	457.75	459.94	422889	1945.02	22336	130730	30.91
HATHWAY	EQ	04-Sep-2023	16.90	17.00	18.85	17.00	18.60	18.45	18.16	32572992	5915.83	27329	11746141	36.06
HATSUN	EQ	04-Sep-2023	1180.85	1187.10	1223.35	1178.60	1200.00	1206.10	1210.40	27283	330.23	5503	14471	53.04
HAVELLS	EQ	04-Sep-2023	1377.75	1379.00	1381.05	1356.05	1361.00	1359.20	1364.55	568970	7763.86	23570	329295	57.88
HAVISHA	BE	04-Sep-2023	1.75	1.70	1.75	1.70	1.70	1.70	1.70	98331	1.68	135	-	-
HBLPOWER	EQ	04-Sep-2023	274.30	276.00	285.50	276.00	281.75	281.85	281.02	2385689	6704.25	29877	939996	39.40
HBSL	EQ	04-Sep-2023	57.70	58.50	58.50	55.75	56.00	56.40	56.90	28126	16.00	469	21702	77.16
HCC	EQ	04-Sep-2023	29.00	29.10	29.70	28.75	29.10	29.10	29.14	24723423	7204.24	27728	10712969	43.33
HCG	EQ	04-Sep-2023	350.45	354.50	375.00	352.80	374.45	372.25	366.21	501961	1838.24	14781	198906	39.63
HCL-INSYS	BE	04-Sep-2023	18.05	18.05	18.95	17.75	18.95	18.95	18.48	909943	168.14	1998	-	-
HCLTECH	EQ	04-Sep-2023	1185.80	1186.00	1235.00	1185.00	1232.00	1232.50	1217.25	4517935	54994.35	184099	2782579	61.59
HDFCAMC	EQ	04-Sep-2023	2431.25	2443.00	2499.00	2424.00	2438.05	2452.80	2469.03	619436	15294.08	30228	279381	45.10
HDFCBANK	EQ	04-Sep-2023	1574.70	1590.00	1591.45	1574.90	1584.50	1584.55	1582.03	12536819	198336.67	236702	6878890	54.87
HDFCBSE500	EQ	04-Sep-2023	31.04	30.67	30.99	27.12	27.50	27.52	27.86	534462	148.92	1970	392218	73.39
HDFCGOLD	EQ	04-Sep-2023	51.99	52.29	52.29	51.94	52.08	52.04	52.07	273286	142.30	1774	175879	64.36
HDFCGROWTH	EQ	04-Sep-2023	96.86	98.00	98.70	96.10	98.30	98.40	97.80	3522	3.44	89	2104	59.74
HDFCLIFE	EQ	04-Sep-2023	641.35	645.00	645.85	634.00	640.15	640.05	638.48	1384829	8841.80	55446	664849	48.01
HDFCLIQUID	EQ	04-Sep-2023	999.99	1000.01	1000.01	999.99	1000.01	1000.01	999.99	11529	115.29	10	10999	95.40
HDFCLOWVOL	EQ	04-Sep-2023	149.00	148.40	150.45	146.40	150.45	150.38	150.05	566	0.85	18	395	69.79
HDFCMID150	EQ	04-Sep-2023	148.67	149.00	150.60	148.84	150.60	150.15	149.93	2867	4.30	101	2207	76.98
HDFCMOMENT	EQ	04-Sep-2023	231.93	224.97	230.00	223.33	229.00	229.35	224.63	7489	16.82	128	6255	83.52
HDFCNEXT50	EQ	04-Sep-2023	450.19	450.19	454.30	450.19	453.48	453.83	452.46	843	3.81	42	552	65.48
HDFCNIF100	EQ	04-Sep-2023	196.51	200.44	200.44	194.30	197.40	197.20	196.37	746	1.46	80	391	52.41
HDFCNIFBAN	EQ	04-Sep-2023	449.97	454.97	454.97	448.33	450.41	450.62	450.96	3752	16.92	128	3197	85.21
HDFCNIFIT	EQ	04-Sep-2023	318.30	320.00	339.51	311.01	323.50	325.18	322.63	4066	13.12	149	1888	46.43
HDFCNIFTY	EQ	04-Sep-2023	212.18	217.85	217.85	209.22	213.52	213.41	212.69	42579	90.56	601	35856	84.21
HDFCPVTBAN	EQ	04-Sep-2023	233.35	228.53	237.00	228.53	235.00	234.77	234.13	539	1.26	31	505	93.69
HDFCQUAL	EQ	04-Sep-2023	44.00	44.75	44.75	43.51	44.23	43.58	44.00	7389	3.25	129	6462	87.45
HDFCSENSEX	EQ	04-Sep-2023	718.97	724.99	725.97	718.00	722.35	722.27	721.18	3160	22.79	219	2466	78.04
HDFCSILVER	EQ	04-Sep-2023	73.50	73.08	73.08	72.21	72.25	72.26	72.47	234575	169.99	649	204986	87.39
HDFCSML250	EQ	04-Sep-2023	120.72	123.08	123.08	121.00	121.95	121.97	121.94	180140	219.67	1605	157868	87.64
HDFCVALUE	EQ	04-Sep-2023	103.03	101.99	104.73	101.11	104.50	103.01	103.06	13658	14.08	172	3321	24.32
HDIL	BZ	04-Sep-2023	2.60	2.50	2.65	2.50	2.50	2.50	2.52	515744	12.99	605	-	-
HEADSUP	EQ	04-Sep-2023	12.45	12.45	12.55	12.20	12.40	12.30	12.30	60718	7.47	639	45275	74.57
HEALTHY	EQ	04-Sep-2023	9.59	9.78	9.78	9.55	9.63	9.59	9.58	314769	30.16	1012	296567	94.22
HECPROJECT	EQ	04-Sep-2023	44.70	46.75	46.90	44.80	46.90	46.60	46.48	17464	8.12	275	11277	64.57
HEG	EQ	04-Sep-2023	1745.25	1755.80	1794.55	1741.00	1746.85	1746.90	1764.58	201000	3546.80	14331	72262	35.95
HEIDELBERG	EQ	04-Sep-2023	192.25	194.00	196.35	192.35	193.55	193.60	194.02	851040	1651.21	14396	494673	58.13
HEMIPROP	EQ	04-Sep-2023	118.30	118.85	123.80	118.40	122.00	122.45	121.76	2619404	3189.39	16771	1130601	43.16
HERANBA	EQ	04-Sep-2023	366.50	367.05	379.60	366.65	375.40	376.20	373.93	115252	430.96	8152	58107	50.42
HERCULES	EQ	04-Sep-2023	351.10	354.90	363.65	347.80	350.50	350.55	354.90	117401	416.66	9387	41252	35.14
HERITGFOOD	EQ	04-Sep-2023	256.05	260.00	264.95	252.70	257.00	256.40	259.57	635457	1649.44	15585	250448	39.41
HEROMOTOCO	EQ	04-Sep-2023	2927.40	2950.00	2964.95	2922.75	2949.90	2942.85	2940.58	643279	18916.15	41247	366767	57.02
HESTERBIO	EQ	04-Sep-2023	1719.35	1727.95	1758.15	1715.05	1731.00	1743.65	1740.72	21656	376.97	2615	16840	77.76
HEUBACHIND	EQ	04-Sep-2023	461.35	466.00	488.05	462.75	478.40	472.80	477.93	251280	1200.94	12817	109363	43.52
HEXATRADEX	EQ	04-Sep-2023	145.75	147.35	148.95	145.15	148.00	147.10	146.99	15563	22.88	578	7908	50.81
HFCL	EQ	04-Sep-2023	74.85	75.40	77.30	74.85	75.00	75.30	75.92	14672516	11139.52	31675	7106208	48.43
HGINFRA	EQ	04-Sep-2023	922.90	925.00	954.95	925.00	940.00	941.05	946.15	160468	1518.27	11302	75876	47.28
HGS	EQ	04-Sep-2023	1005.65	1006.00	1025.00	1004.70	1016.50	1012.90	1015.66	39144	397.57	5260	23455	59.92
HIKAL	EQ	04-Sep-2023	308.45	312.00	315.45	308.05	312.00	311.30	311.37	811424	2526.51	16354	363971	44.86
HIL	EQ	04-Sep-2023	2993.50	2994.05	3060.00	2994.05	3050.00	3037.85	3040.52	8469	257.50	2588	4035	47.64
HILTON	BE	04-Sep-2023	139.80	139.00	142.00	134.00	135.50	135.25	135.68	55256	74.97	529	-	-
HIMATSEIDE	EQ	04-Sep-2023	147.60	148.70	151.05	147.00	147.20	147.40	148.41	337549	500.97	4767	150051	44.45
HINDALCO	EQ	04-Sep-2023	473.25	477.60	492.30	475.00	487.85	486.65	488.02	10359653	50556.84	110730	2822127	27.24
HINDCOMPOS	EQ	04-Sep-2023	421.35	438.00	494.15	437.00	468.95	469.35	476.02	602906	2869.96	20840	99379	16.48
HINDCON	BE	04-Sep-2023	144.50	145.00	145.00	138.05	140.95	140.55	140.42	16903	23.74	350	-	-
HINDCOPPER	EQ	04-Sep-2023	167.10	168.80	174.75	165.55	171.40	171.55	171.04	18399015	31470.47	74431	4693593	25.51
HINDMOTORS	EQ	04-Sep-2023	14.80	15.00	15.10	14.75	14.95	14.90	14.93	630007	94.05	1911	450086	71.44
HINDNATGLS	BE	04-Sep-2023	16.50	16.50	17.30	16.50	17.30	17.30	17.27	85524	14.77	155	-	-
HINDOILEXP	EQ	04-Sep-2023	166.00	168.50	169.75	164.80	165.00	165.40	166.86	1245583	2078.41	8175	884923	71.04
HINDPETRO	EQ	04-Sep-2023	250.25	251.50	253.70	248.50	253.45	253.05	252.33	4726184	11925.68	63791	2225586	47.09
HINDUNILVR	EQ	04-Sep-2023	2504.80	2514.00	2514.00	2492.00	2501.90	2501.40	2499.24	1143301	28573.83	92582	834465	72.99
HINDWAREAP	EQ	04-Sep-2023	591.40	612.10	612.10	593.45	598.50	597.45	598.88	86002	515.05	8167	52334	60.85
HINDZINC	EQ	04-Sep-2023	319.70	320.00	324.90	319.85	323.95	323.50	323.44	667679	2159.51	14719	372193	55.74
HIRECT	BE	04-Sep-2023	378.80	378.80	378.80	371.25	371.25	371.25	371.92	881	3.28	22	-	-
HISARMETAL	BE	04-Sep-2023	185.75	185.40	185.40	182.05	182.30	182.30	183.95	1641	3.02	43	-	-
HITECH	EQ	04-Sep-2023	77.15	77.90	78.90	75.60	76.70	77.25	76.84	1193208	916.86	10341	645074	54.06
HITECHCORP	BE	04-Sep-2023	235.90	235.90	239.95	233.00	233.00	234.05	235.00	2133	5.01	43	-	-
HITECHGEAR	EQ	04-Sep-2023	398.00	400.35	420.00	400.35	409.85	406.60	412.02	36590	150.76	3156	18823	51.44
HLEGLAS	EQ	04-Sep-2023	583.85	587.30	591.00	581.55	585.00	584.95	585.71	55405	324.51	5696	27119	48.95
HLVLTD	EQ	04-Sep-2023	18.25	18.60	19.90	17.45	17.85	17.75	18.66	9836413	1835.29	13957	5041043	51.25
HMAAGRO	EQ	04-Sep-2023	764.10	770.10	809.90	770.00	796.00	796.10	795.24	278904	2217.97	8017	151067	54.16
HMT	BZ	04-Sep-2023	31.95	32.60	33.50	32.00	33.50	33.50	33.33	38909	12.97	105	-	-
HMVL	BE	04-Sep-2023	68.90	70.25	70.25	70.25	70.25	70.25	70.25	16604	11.66	66	-	-
HNDFDS	EQ	04-Sep-2023	549.25	552.85	558.45	548.00	550.00	550.45	550.83	63739	351.09	8659	38756	60.80
HNGSNGBEES	EQ	04-Sep-2023	268.61	270.00	271.49	270.00	270.71	270.66	270.63	25703	69.56	762	20101	78.20
HOMEFIRST	EQ	04-Sep-2023	863.30	873.00	874.95	840.00	844.30	845.85	851.55	94672	806.18	14530	44821	47.34
HOMESFY	SM	04-Sep-2023	423.00	432.00	465.30	432.00	465.30	465.30	459.78	7800	35.86	20	7200	92.31
HONAUT	EQ	04-Sep-2023	39397.60	39399.00	39598.95	39050.50	39439.00	39367.10	39334.51	3589	1411.72	2225	2020	56.28
HONDAPOWER	EQ	04-Sep-2023	2638.15	2638.00	2678.90	2600.20	2648.00	2647.60	2653.55	12984	344.54	2553	4723	36.38
HOVS	BE	04-Sep-2023	50.25	52.00	52.75	50.65	52.75	52.75	52.39	50312	26.36	205	-	-
HPAL	EQ	04-Sep-2023	531.05	536.90	546.50	525.85	531.95	535.85	538.03	260249	1400.21	9095	107823	41.43
HPIL	EQ	04-Sep-2023	133.50	134.50	142.20	133.65	141.30	140.65	139.71	25844	36.11	886	15133	58.56
HPL	EQ	04-Sep-2023	232.80	242.00	244.40	235.60	244.40	244.40	243.17	1198858	2915.29	6040	543427	45.33
HSCL	EQ	04-Sep-2023	233.35	235.05	255.00	235.00	254.95	252.95	248.64	7972876	19824.07	79602	3116761	39.09
HTMEDIA	EQ	04-Sep-2023	24.05	24.15	25.15	24.15	24.60	24.45	24.65	758534	186.98	1907	528493	69.67
HUBTOWN	BE	04-Sep-2023	44.50	44.80	46.50	44.50	46.35	46.35	45.98	86954	39.98	428	-	-
HUDCO	EQ	04-Sep-2023	76.40	77.00	78.20	76.40	76.70	76.80	77.40	12415818	9610.43	28415	4904143	39.50
HUDCO	N2	04-Sep-2023	1135.00	1140.00	1140.00	1132.00	1132.02	1132.02	1133.08	255	2.89	6	255	100.00
HUDCO	N8	04-Sep-2023	1165.10	1183.99	1183.99	1183.99	1183.99	1183.99	1183.99	1	0.01	1	1	100.00
HUDCO	NE	04-Sep-2023	1363.70	1363.00	1363.00	1363.00	1363.00	1363.00	1363.00	45	0.61	6	45	100.00
HUHTAMAKI	EQ	04-Sep-2023	259.45	259.45	264.00	257.90	262.25	261.10	260.99	82888	216.33	4510	45506	54.90
HYBRIDFIN	BE	04-Sep-2023	8.00	8.00	8.15	7.75	8.10	8.10	7.82	6426	0.50	41	-	-
IBMFNIFTY	EQ	04-Sep-2023	197.92	197.92	210.00	195.22	210.00	201.45	200.19	2246	4.50	135	1045	46.53
IBREALEST	EQ	04-Sep-2023	81.15	81.55	82.80	78.90	79.25	79.30	81.07	16442569	13329.28	41413	7096634	43.16
IBUCCREDIT	N7	04-Sep-2023	996.00	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	3	50	100.00
IBUCCREDIT	N9	04-Sep-2023	1075.00	1081.00	1081.00	1080.00	1080.00	1080.00	1080.03	39	0.42	2	39	100.00
IBUCCREDIT	ND	04-Sep-2023	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
IBUCCREDIT	NM	04-Sep-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
IBUCCREDIT	NZ	04-Sep-2023	975.80	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	3	20	100.00
IBULHSGFIN	AJ	04-Sep-2023	950.00	950.00	999.00	950.00	999.00	999.00	952.67	258	2.46	6	180	69.77
IBULHSGFIN	AT	04-Sep-2023	967.00	942.83	944.00	942.83		944.00	943.42	20	0.19	8	20	100.00
IBULHSGFIN	BC	04-Sep-2023	975.00	975.00	975.00	951.00	951.00	951.00	966.00	8	0.08	2	8	100.00
IBULHSGFIN	EQ	04-Sep-2023	197.10	198.60	200.70	195.50	196.00	196.25	197.64	8680104	17154.98	41283	3721248	42.87
IBULHSGFIN	NA	04-Sep-2023	1016.48	1016.50	1016.50	1016.50	1016.50	1016.50	1016.50	4	0.04	1	4	100.00
IBULHSGFIN	NE	04-Sep-2023	990.01	1014.76	1014.76	993.00	994.00	993.46	999.77	221	2.21	12	221	100.00
IBULHSGFIN	NH	04-Sep-2023	1075.00	1076.01	1077.00	1076.01	1077.00	1077.00	1076.41	50	0.54	2	50	100.00
IBULHSGFIN	NJ	04-Sep-2023	1169.75	1169.75	1169.75	1169.75	1169.75	1169.75	1169.75	10	0.12	1	10	100.00
IBULHSGFIN	NY	04-Sep-2023	1030.30	1031.25	1031.25	1031.20	1031.20	1031.20	1031.20	163	1.68	4	163	100.00
IBULHSGFIN	Y5	04-Sep-2023	1060.00	991.00	991.00	990.35	990.35	990.35	990.74	25	0.25	2	25	100.00
IBULHSGFIN	Y6	04-Sep-2023	1180.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	5	0.06	1	5	100.00
IBULHSGFIN	YT	04-Sep-2023	955.00	969.00	969.00	969.00		969.00	969.00	5	0.05	1	5	100.00
IBULHSGFIN	ZP	04-Sep-2023	1029.90	1028.00	1029.00	1015.00	1029.00	1029.00	1026.05	64	0.66	4	64	100.00
IBULHSGFIN	ZS	04-Sep-2023	965.10	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
ICDSLTD	BE	04-Sep-2023	23.55	24.60	24.60	23.10	24.00	24.00	24.09	1713	0.41	34	-	-
ICEMAKE	EQ	04-Sep-2023	491.10	500.00	515.65	492.10	515.65	515.25	511.34	78097	399.34	2134	45932	58.81
ICICI10GS	EQ	04-Sep-2023	218.20	217.75	217.90	217.40	217.90	217.90	217.49	14	0.03	5	10	71.43
ICICI500	EQ	04-Sep-2023	28.67	29.55	29.55	28.52	28.83	28.79	28.82	990132	285.39	810	901730	91.07
ICICI5GSEC	EQ	04-Sep-2023	53.24	53.50	53.50	53.00	53.38	53.02	53.07	5929	3.15	27	5267	88.83
ICICIALPLV	EQ	04-Sep-2023	197.82	199.50	199.50	197.65	198.75	198.63	198.51	23752	47.15	896	22218	93.54
ICICIAUTO	EQ	04-Sep-2023	161.79	162.88	163.90	161.26	162.20	162.12	162.26	25237	40.95	339	18569	73.58
ICICIB22	EQ	04-Sep-2023	71.59	73.75	73.75	71.50	72.22	72.28	72.35	370593	268.11	3948	264241	71.30
ICICIBANK	EQ	04-Sep-2023	968.70	968.70	969.05	960.55	967.00	967.35	964.60	9512956	91761.82	209738	4430060	46.57
ICICIBANKN	EQ	04-Sep-2023	44.82	45.09	45.09	44.74	45.00	44.98	44.95	84288	37.89	987	71453	84.77
ICICIBANKP	EQ	04-Sep-2023	230.84	228.54	231.67	228.54	231.40	231.26	231.00	3320	7.67	151	2044	61.57
ICICICOMMO	EQ	04-Sep-2023	63.63	63.67	65.32	63.67	64.86	64.81	64.69	57208	37.01	379	46690	81.61
ICICICONSU	EQ	04-Sep-2023	84.87	84.85	85.27	84.18	84.85	84.87	84.75	2030	1.72	62	1385	68.23
ICICIFIN	EQ	04-Sep-2023	19.79	19.89	19.90	19.79	19.86	19.80	19.83	36950	7.33	184	31079	84.11
ICICIFMCG	EQ	04-Sep-2023	528.96	527.00	533.00	524.02	528.15	528.32	527.39	12391	65.35	791	10435	84.21
ICICIGI	EQ	04-Sep-2023	1341.35	1360.95	1398.90	1345.35	1355.35	1358.00	1364.56	802413	10949.38	37721	285724	35.61
ICICIGOLD	EQ	04-Sep-2023	51.92	52.95	52.95	51.56	52.00	51.95	52.07	417050	217.16	7077	344009	82.49
ICICIINFRA	EQ	04-Sep-2023	61.30	61.30	62.00	61.30	62.00	62.00	61.75	8123	5.02	63	5447	67.06
ICICILIQ	EQ	04-Sep-2023	999.99	1000.00	1000.00	998.36	1000.00	999.99	999.99	269039	2690.36	360	147937	54.99
ICICILOVOL	EQ	04-Sep-2023	161.00	165.85	165.85	159.36	162.20	162.14	161.33	56936	91.85	1584	51727	90.85
ICICIM150	EQ	04-Sep-2023	151.10	154.85	154.85	151.10	152.91	152.82	152.69	20426	31.19	1239	15603	76.39
ICICIMCAP	EQ	04-Sep-2023	119.75	121.89	121.89	117.56	119.65	119.69	120.16	62421	75.01	338	47768	76.53
ICICIMOM30	EQ	04-Sep-2023	22.58	22.58	22.85	22.55	22.78	22.73	22.72	14918	3.39	166	10250	68.71
ICICINF100	EQ	04-Sep-2023	212.57	215.90	215.90	212.58	213.94	213.83	213.82	7596	16.24	939	5883	77.45
ICICINIFTY	EQ	04-Sep-2023	213.11	219.50	219.50	213.12	213.93	214.42	214.14	164317	351.87	8256	126874	77.21
ICICINV20	EQ	04-Sep-2023	111.43	114.75	114.75	111.44	112.62	112.74	112.24	48904	54.89	1895	41927	85.73
ICICINXT50	EQ	04-Sep-2023	46.39	47.80	47.80	45.05	46.74	46.70	46.53	74641	34.73	1726	48351	64.78
ICICIPHARM	EQ	04-Sep-2023	95.67	96.59	97.27	95.71	96.05	96.05	96.00	23054	22.13	378	19400	84.15
ICICIPRULI	EQ	04-Sep-2023	561.80	560.45	563.90	551.10	553.30	553.55	555.70	895572	4976.71	26140	451222	50.38
ICICIQTY30	EQ	04-Sep-2023	160.14	160.13	160.79	159.71	160.79	160.78	160.74	3304	5.31	13	3302	99.94
ICICISENSX	EQ	04-Sep-2023	727.99	732.69	732.70	726.02	729.36	729.58	729.30	1976	14.41	273	1213	61.39
ICICISILVE	EQ	04-Sep-2023	76.13	75.50	75.53	75.02	75.19	75.20	75.36	243648	183.62	1105	196271	80.56
ICICITECH	EQ	04-Sep-2023	33.02	33.02	33.75	32.98	33.60	33.68	33.45	800766	267.89	2009	509343	63.61
ICIL	EQ	04-Sep-2023	246.55	248.70	248.70	239.00	244.65	245.25	243.24	361191	878.56	12619	166012	45.96
ICRA	EQ	04-Sep-2023	5708.70	5745.00	5745.00	5622.25	5685.00	5647.00	5689.70	32594	1854.50	2169	26972	82.75
IDBI	EQ	04-Sep-2023	60.05	63.20	65.50	62.90	65.05	64.90	64.36	54876545	35318.14	77982	21591033	39.34
IDEA	EQ	04-Sep-2023	10.00	10.10	10.30	9.75	10.00	10.00	10.02	286251897	28693.15	114877	80807043	28.23
IDEAFORGE	EQ	04-Sep-2023	984.80	991.70	999.25	987.70	990.70	989.70	992.18	99229	984.53	6643	45924	46.28
IDFC	EQ	04-Sep-2023	123.50	125.05	131.50	125.05	129.40	129.25	128.79	19967146	25715.19	70935	7048084	35.30
IDFCFIRSTB	EQ	04-Sep-2023	93.40	95.00	99.00	94.60	98.80	98.45	96.82	78872194	76363.87	166025	23114201	29.31
IDFNIFTYET	EQ	04-Sep-2023	208.40	208.45	209.90	208.40	209.90	209.90	209.05	178	0.37	21	173	97.19
IEL	BE	04-Sep-2023	11.65	11.50	11.70	11.50	11.70	11.70	11.62	161764	18.80	127	-	-
IEX	EQ	04-Sep-2023	131.75	133.55	137.90	131.60	137.15	137.10	134.82	23462325	31632.58	119973	9797149	41.76
IFBAGRO	EQ	04-Sep-2023	518.40	521.00	545.00	520.70	526.00	524.85	526.07	21074	110.86	1639	10007	47.49
IFBIND	EQ	04-Sep-2023	960.35	978.95	997.00	967.00	989.00	991.05	986.31	96485	951.64	10464	46516	48.21
IFCI	EQ	04-Sep-2023	15.90	16.10	17.55	16.05	17.50	17.40	16.93	69635460	11792.26	40034	21819289	31.33
IFCI	NH	04-Sep-2023	1068.89	1060.00	1061.25	1060.00	1061.25	1061.25	1060.49	270	2.86	4	270	100.00
IFGLEXPOR	EQ	04-Sep-2023	474.65	483.75	525.00	476.65	525.00	521.15	513.07	267105	1370.43	18174	118488	44.36
IGARASHI	EQ	04-Sep-2023	584.05	583.70	680.00	579.65	653.75	659.70	640.94	1261397	8084.79	46035	230555	18.28
IGL	EQ	04-Sep-2023	467.05	467.05	467.10	460.45	462.60	461.90	462.82	1209062	5595.78	23375	516632	42.73
IGPL	EQ	04-Sep-2023	502.85	503.00	509.35	497.10	500.20	499.40	503.00	58312	293.31	3741	32578	55.87
IIFCL	N2	04-Sep-2023	1060.30	1060.35	1060.35	1060.35	1060.35	1060.35	1060.35	15	0.16	2	15	100.00
IIFCL	N4	04-Sep-2023	1321.00	1316.05	1316.51	1316.05	1316.51	1316.51	1316.28	10	0.13	2	10	100.00
IIFL	EQ	04-Sep-2023	595.20	595.00	599.60	591.00	592.05	597.55	595.36	222940	1327.29	16781	140609	63.07
IIFL	N6	04-Sep-2023	1007.36	1020.00	1020.00	1008.00	1008.00	1008.00	1011.77	344	3.48	7	344	100.00
IIFL	NC	04-Sep-2023	1004.00	992.11	998.00	992.10	998.00	998.00	993.28	125	1.24	3	100	80.00
IIFL	NE	04-Sep-2023	1007.30	988.80	996.82	988.80	996.81	996.81	996.32	137	1.36	9	137	100.00
IIFL	NF	04-Sep-2023	986.00	994.95	995.00	984.15	990.47	990.26	991.30	2754	27.30	45	2610	94.77
IIFL	NG	04-Sep-2023	1169.95	1135.00	1150.00	1122.00	1150.00	1150.00	1139.92	130	1.48	4	110	84.62
IIFL	NH	04-Sep-2023	1065.99	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
IIFL	NI	04-Sep-2023	1158.89	1158.88	1158.88	1158.88	1158.88	1158.88	1158.88	50	0.58	1	50	100.00
IIFL	NJ	04-Sep-2023	1066.99	1066.00	1071.80	1066.00	1071.80	1071.80	1070.46	13	0.14	2	13	100.00
IIFL	NK	04-Sep-2023	1155.30	1155.30	1155.30	1155.30	1155.30	1155.30	1155.30	15	0.17	1	15	100.00
IIFL	NL	04-Sep-2023	949.93	959.00	959.00	942.60	949.99	949.53	949.58	1893	17.98	30	1600	84.52
IIFL	NN	04-Sep-2023	1156.75	1156.75	1156.75	1156.75	1156.75	1156.75	1156.75	10	0.12	1	10	100.00
IIFL	NO	04-Sep-2023	1009.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
IIFL	NP	04-Sep-2023	1005.00	1002.56	1010.00	1001.20	1008.00	1008.00	1008.27	500	5.04	7	500	100.00
IIFL	NQ	04-Sep-2023	983.45	995.00	995.00	995.00	995.00	995.00	995.00	30	0.30	1	30	100.00
IIFL	NS	04-Sep-2023	935.11	945.00	945.00	935.00	940.00	939.07	938.49	1491	13.99	22	1479	99.20
IIFL	NT	04-Sep-2023	965.00	997.00	997.00	997.00		997.00	997.00	10	0.10	1	10	100.00
IIFL	NZ	04-Sep-2023	940.00	940.00	969.90	930.01	939.90	939.90	941.25	781	7.35	18	761	97.44
IIFL	Y0	04-Sep-2023	964.00	964.00	964.00	964.00	964.00	964.00	964.00	1	0.01	1	1	100.00
IIFLSEC	EQ	04-Sep-2023	80.25	80.95	81.30	77.40	77.45	77.70	79.51	891545	708.91	6830	566708	63.56
IIHFL	N4	04-Sep-2023	971.01	971.01	976.00	969.00	969.00	969.00	973.50	293	2.85	11	173	59.04
IIHFL	N5	04-Sep-2023	989.00	993.00	993.00	989.00	992.50	989.38	989.84	960	9.50	26	959	99.90
IIHFL	N6	04-Sep-2023	1117.01	1091.51	1110.00	1091.51	1110.00	1110.00	1104.43	210	2.32	4	210	100.00
IIHFL	N7	04-Sep-2023	1010.50	1010.50	1010.50	1010.50	1010.50	1010.50	1010.50	1	0.01	1	1	100.00
IIHFL	N8	04-Sep-2023	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	5	0.05	1	5	100.00
IIHFL	N9	04-Sep-2023	943.79	924.90	944.55	924.90	944.55	944.55	934.73	2	0.02	2	2	100.00
IITL	BE	04-Sep-2023	107.15	107.15	110.00	103.55	105.25	105.25	107.42	4111	4.42	33	-	-
IKIO	EQ	04-Sep-2023	378.65	380.00	381.60	375.65	376.05	376.30	377.59	173236	654.12	6611	92230	53.24
IL&FSENGG	BZ	04-Sep-2023	17.35	17.30	17.80	17.00	17.05	17.10	17.42	27527	4.80	73	-	-
IL&FSTRANS	BZ	04-Sep-2023	2.95	3.00	3.00	2.85	2.95	3.00	2.91	143860	4.19	123	-	-
IMAGICAA	EQ	04-Sep-2023	56.70	56.95	57.50	56.25	56.65	56.45	56.71	1236529	701.29	4784	735950	59.52
IMFA	EQ	04-Sep-2023	392.90	395.75	409.25	395.75	400.15	399.65	402.74	272204	1096.27	11643	123551	45.39
IMPAL	EQ	04-Sep-2023	809.55	818.15	820.00	809.55	813.00	813.55	816.17	4327	35.32	349	3499	80.86
IMPEXFERRO	BE	04-Sep-2023	2.80	2.80	2.80	2.75	2.75	2.75	2.76	14883	0.41	55	-	-
INCREDIBLE	EQ	04-Sep-2023	29.55	30.00	31.60	29.40	29.65	29.50	30.51	60734	18.53	420	39682	65.34
INDBANK	EQ	04-Sep-2023	31.80	32.05	34.00	31.80	33.10	33.15	33.09	647600	214.32	2585	276546	42.70
INDHOTEL	EQ	04-Sep-2023	424.25	424.50	427.50	418.10	421.50	420.85	420.94	3393492	14284.60	56386	1366755	40.28
INDIACEM	EQ	04-Sep-2023	260.95	262.95	266.90	256.20	257.10	257.70	260.12	7520388	19561.78	44167	1826710	24.29
INDIAGLYCO	EQ	04-Sep-2023	769.70	773.00	780.00	760.00	760.00	761.60	767.52	112635	864.50	7303	56484	50.15
INDIAMART	EQ	04-Sep-2023	3111.85	3123.30	3155.00	3100.25	3146.00	3145.65	3131.50	143309	4487.72	15589	66205	46.20
INDIANB	EQ	04-Sep-2023	377.10	378.15	386.00	378.15	383.00	383.60	382.75	1012250	3874.35	17186	387130	38.24
INDIANCARD	EQ	04-Sep-2023	212.10	212.10	240.00	211.95	228.00	228.85	229.46	135031	309.84	4334	87961	65.14
INDIANHUME	EQ	04-Sep-2023	285.50	285.50	287.40	278.90	280.00	281.90	282.11	41866	118.11	3054	23765	56.76
INDIGO	EQ	04-Sep-2023	2438.90	2461.70	2472.95	2430.00	2454.80	2455.35	2452.55	541048	13269.47	60941	370933	68.56
INDIGOPNTS	EQ	04-Sep-2023	1583.20	1596.00	1602.10	1575.00	1585.25	1587.40	1586.57	70157	1113.09	10583	35679	50.86
INDIGRID	IV	04-Sep-2023	137.50	138.00	138.50	136.55	137.00	136.97	137.10	388314	532.38	1119	365197	94.05
INDIGRID	NJ	04-Sep-2023	1022.50	1020.51	1020.62	1020.51	1020.61	1020.61	1020.56	781	7.97	7	781	100.00
INDIGRID	NL	04-Sep-2023	993.00	994.00	994.00	992.50	992.50	992.50	993.03	100	0.99	4	100	100.00
INDLMETER	BZ	04-Sep-2023	6.35	6.05	6.05	6.05	6.05	6.05	6.05	2000	0.12	5	-	-
INDNIPPON	EQ	04-Sep-2023	474.60	477.60	502.50	476.00	494.00	489.75	492.85	192979	951.10	10975	111359	57.71
INDOAMIN	EQ	04-Sep-2023	118.40	119.35	122.55	118.40	121.80	120.65	120.35	179660	216.22	2798	113279	63.05
INDOBORAX	BE	04-Sep-2023	170.70	171.10	173.00	169.00	169.50	169.65	170.60	29151	49.73	483	-	-
INDOCO	EQ	04-Sep-2023	311.85	314.55	321.60	310.55	311.25	311.45	314.62	298721	939.83	9662	187228	62.68
INDORAMA	EQ	04-Sep-2023	51.95	52.75	53.90	51.40	52.45	52.20	52.85	171212	90.48	1870	90826	53.05
INDOSTAR	BE	04-Sep-2023	183.00	184.90	189.90	183.50	186.00	184.15	186.39	115487	215.26	513	-	-
INDOTECH	BE	04-Sep-2023	446.00	446.00	446.00	437.10	437.10	437.10	439.57	3962	17.42	57	-	-
INDOTHAI	BE	04-Sep-2023	227.00	227.00	230.00	220.20	223.00	224.05	223.55	1657	3.70	42	-	-
INDOWIND	BE	04-Sep-2023	13.00	13.20	13.30	12.90	13.25	13.20	13.17	184493	24.29	738	-	-
INDRAMEDCO	BE	04-Sep-2023	178.95	179.80	183.00	175.00	177.00	179.25	177.94	128986	229.52	1334	-	-
INDSWFTLAB	EQ	04-Sep-2023	103.65	104.55	107.50	102.05	103.10	103.40	103.99	424190	441.13	4487	231983	54.69
INDSWFTLTD	BE	04-Sep-2023	20.85	21.25	21.25	21.25	21.25	21.25	21.25	9622	2.04	22	-	-
INDTERRAIN	EQ	04-Sep-2023	54.85	56.00	56.00	54.00	54.05	54.15	54.64	91816	50.17	1141	58320	63.52
INDUSINDBK	EQ	04-Sep-2023	1416.55	1423.85	1427.50	1415.00	1419.15	1421.80	1421.23	998692	14193.66	62617	432318	43.29
INDUSTOWER	EQ	04-Sep-2023	181.70	182.85	183.30	176.95	178.90	179.10	179.63	8293911	14898.17	43764	2907742	35.06
INFIBEAM	EQ	04-Sep-2023	14.75	14.90	15.40	14.80	14.95	14.95	15.02	30094208	4521.04	18108	11421872	37.95
INFINIUM	SM	04-Sep-2023	511.15	488.55	524.00	488.55	524.00	524.00	500.37	3000	15.01	3	3000	100.00
INFOBEAN	EQ	04-Sep-2023	484.80	484.00	490.15	481.00	483.00	482.40	484.58	24683	119.61	1782	17417	70.56
INFOLLION	SM	04-Sep-2023	206.55	210.90	210.95	203.00	204.00	204.50	205.96	36800	75.79	23	20800	56.52
INFOMEDIA	EQ	04-Sep-2023	5.15	5.35	5.35	5.00	5.10	5.05	5.07	31369	1.59	85	21969	70.03
INFRABEES	EQ	04-Sep-2023	623.70	626.00	634.70	625.00	630.50	630.05	629.20	4101	25.80	318	3581	87.32
INFY	EQ	04-Sep-2023	1443.85	1443.00	1470.00	1434.70	1468.50	1465.10	1453.48	4609014	66991.09	149765	2874026	62.36
INGERRAND	EQ	04-Sep-2023	3187.75	3203.70	3219.05	3144.95	3173.80	3171.65	3172.26	14066	446.21	3670	6414	45.60
INNOVANA	SM	04-Sep-2023	710.00	739.80	739.80	685.10	710.00	710.00	711.38	8800	62.60	21	6800	77.27
INNOVATIVE	SM	04-Sep-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	57000	2.65	7	57000	100.00
INOXGREEN	EQ	04-Sep-2023	68.65	69.10	69.65	68.00	68.10	68.15	68.64	1246071	855.28	7283	674172	54.10
INOXWIND	EQ	04-Sep-2023	206.05	207.45	209.95	205.10	205.90	205.75	207.69	370864	770.26	8547	235331	63.45
INSECTICID	EQ	04-Sep-2023	506.00	524.95	526.00	503.90	506.00	505.00	509.60	63392	323.05	3652	40305	63.58
INSPIRISYS	BE	04-Sep-2023	67.75	66.55	67.10	66.50	67.10	67.10	66.63	6995	4.66	20	-	-
INTELLECT	EQ	04-Sep-2023	733.05	736.90	739.40	723.85	731.00	729.60	729.74	372698	2719.72	17271	155692	41.77
INTENTECH	EQ	04-Sep-2023	79.35	80.00	82.50	79.50	80.25	80.00	80.97	190338	154.12	2105	99507	52.28
INTLCONV	EQ	04-Sep-2023	84.40	85.00	93.60	85.00	92.00	91.10	90.74	944322	856.85	7644	591415	62.63
INVENTURE	EQ	04-Sep-2023	2.05	2.05	2.20	2.05	2.20	2.15	2.14	8193885	175.03	3268	4982189	60.80
IOB	EQ	04-Sep-2023	30.10	30.55	32.00	30.45	31.80	31.75	31.22	30792937	9614.78	27651	8832823	28.68
IOC	EQ	04-Sep-2023	89.05	89.30	90.50	89.30	90.20	90.05	90.04	13063008	11762.18	56219	6484968	49.64
IOLCP	EQ	04-Sep-2023	431.30	434.80	467.00	434.75	457.75	456.60	454.39	1793827	8150.90	45070	619605	34.54
IONEXCHANG	EQ	04-Sep-2023	568.40	572.75	591.95	569.40	575.70	580.25	583.01	466069	2717.23	21935	244693	52.50
IPCALAB	EQ	04-Sep-2023	866.80	869.90	884.15	856.80	882.20	876.95	871.56	345178	3008.42	12563	154610	44.79
IPL	EQ	04-Sep-2023	296.55	299.45	307.40	283.35	298.00	295.95	299.69	2401678	7197.48	21202	911016	37.93
IRB	EQ	04-Sep-2023	30.40	31.00	31.50	30.60	31.35	31.30	31.08	37366357	11614.92	38517	17133964	45.85
IRBINVIT	IV	04-Sep-2023	70.07	70.50	70.50	69.91	70.14	70.07	70.04	225457	157.92	1852	220229	97.68
IRCON	EQ	04-Sep-2023	118.70	120.00	135.65	120.00	127.40	127.85	127.81	86186265	110155.06	249410	14050052	16.30
IRCTC	EQ	04-Sep-2023	688.35	693.55	708.00	692.05	703.50	703.25	700.50	6419929	44971.44	117387	2057388	32.05
IREDA	N5	04-Sep-2023	1200.00	1210.00	1210.00	1200.00	1200.00	1200.00	1206.67	45	0.54	2	45	100.00
IREDA	N6	04-Sep-2023	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	10	0.13	1	10	100.00
IREDA	N7	04-Sep-2023	1162.80	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	1	100	100.00
IRFC	EQ	04-Sep-2023	55.75	57.70	66.90	57.15	66.90	66.70	64.66	504243805	326041.04	714987	79617098	15.79
IRFC	N4	04-Sep-2023	1154.99	1154.00	1154.00	1149.99	1150.00	1150.00	1150.36	11	0.13	3	6	54.55
IRFC	N7	04-Sep-2023	1045.00	1048.00	1048.00	1040.00	1040.00	1041.81	1043.78	82	0.86	7	82	100.00
IRFC	N8	04-Sep-2023	1198.00	1168.05	1168.05	1168.05	1168.05	1168.05	1168.05	1	0.01	1	1	100.00
IRFC	N9	04-Sep-2023	1041.35	1043.00	1045.00	1040.00	1045.00	1045.00	1043.37	126	1.31	4	126	100.00
IRFC	NA	04-Sep-2023	1182.00	1190.00	1190.00	1176.00	1177.00	1176.84	1177.83	610	7.18	13	600	98.36
IRFC	NC	04-Sep-2023	1204.00	1081.10	1197.00	1081.00	1180.00	1180.00	1113.59	6014	66.97	9	4000	66.51
IRFC	NE	04-Sep-2023	1218.86	1195.00	1215.00	1195.00	1210.00	1210.00	1198.96	211	2.53	6	131	62.09
IRFC	NJ	04-Sep-2023	1177.69	1171.00	1187.30	1171.00	1184.20	1184.20	1181.88	1746	20.64	10	1721	98.57
IRFC	NN	04-Sep-2023	1099.98	1101.99	1104.00	1101.99	1104.00	1104.00	1103.46	301	3.32	8	301	100.00
IRFC	NO	04-Sep-2023	1191.51	1191.51	1191.51	1187.30	1191.50	1191.50	1191.42	530	6.31	3	530	100.00
IRIS	BE	04-Sep-2023	110.05	112.00	112.00	105.00	106.00	106.15	107.71	26699	28.76	301	-	-
IRISDOREME	EQ	04-Sep-2023	75.55	76.70	76.70	75.50	75.60	75.90	75.98	65003	49.39	1389	44566	68.56
ISEC	EQ	04-Sep-2023	624.70	624.70	626.00	619.25	625.20	624.55	622.97	194178	1209.68	7607	91498	47.12
ISFT	EQ	04-Sep-2023	128.85	129.60	130.50	124.85	128.50	127.45	127.56	22399	28.57	1075	11612	51.84
ISGEC	EQ	04-Sep-2023	694.40	695.00	712.75	691.70	691.70	698.10	703.06	98109	689.77	9443	58673	59.80
ISHAN	SM	04-Sep-2023	33.00	33.85	34.00	33.85	34.00	33.95	33.93	4800	1.63	3	4800	100.00
ISMTLTD	EQ	04-Sep-2023	80.95	81.40	83.95	81.40	83.15	83.20	82.85	532963	441.56	4843	286847	53.82
ITBEES	EQ	04-Sep-2023	33.07	33.35	33.86	33.05	33.85	33.82	33.56	10409479	3492.97	20005	7808571	75.01
ITC	EQ	04-Sep-2023	441.05	443.35	443.35	436.65	437.50	437.50	438.46	13604608	59650.23	195519	10153713	74.63
ITDC	EQ	04-Sep-2023	389.65	390.95	413.95	389.70	411.00	409.60	403.76	369605	1492.33	19845	151699	41.04
ITDCEM	EQ	04-Sep-2023	234.35	239.40	250.60	235.75	246.95	245.95	244.10	4666024	11389.96	51736	1492330	31.98
ITI	EQ	04-Sep-2023	120.40	121.35	129.65	121.00	127.95	127.90	126.62	6623100	8386.00	34473	1907607	28.80
IVC	BE	04-Sep-2023	7.60	7.75	7.90	7.50	7.80	7.85	7.74	262997	20.35	923	-	-
IVP	EQ	04-Sep-2023	165.60	169.00	173.85	165.10	170.50	170.90	170.59	73632	125.61	1194	52270	70.99
IVZINGOLD	EQ	04-Sep-2023	5252.05	5263.65	5299.90	5263.65	5299.50	5299.50	5286.39	40	2.11	20	30	75.00
IVZINNIFTY	EQ	04-Sep-2023	2162.12	2158.30	2173.82	2157.00	2164.75	2164.75	2164.06	30	0.65	4	30	100.00
IWEL	EQ	04-Sep-2023	2715.85	2746.95	2759.95	2647.30	2650.00	2661.70	2691.43	5463	147.03	1295	2989	54.71
IZMO	BE	04-Sep-2023	189.65	181.00	199.10	181.00	195.00	195.85	196.00	89185	174.80	656	-	-
J&KBANK	EQ	04-Sep-2023	88.90	89.35	92.70	89.05	91.05	90.90	90.81	5869167	5329.88	19402	2051347	34.95
JAGRAN	EQ	04-Sep-2023	107.90	108.05	109.40	106.20	107.30	107.20	107.48	253029	271.94	3666	146472	57.89
JAGSNPHARM	EQ	04-Sep-2023	422.25	426.45	437.40	412.00	415.20	416.30	421.03	55943	235.54	5442	26071	46.60
JAIBALAJI	BE	04-Sep-2023	283.85	297.00	298.00	288.00	298.00	298.00	295.38	238478	704.42	627	-	-
JAICORPLTD	EQ	04-Sep-2023	241.65	242.90	249.80	240.10	241.70	242.30	243.75	2379480	5799.99	23937	597140	25.10
JAINAM	SM	04-Sep-2023	133.60	133.60	140.25	133.25	140.20	140.20	138.53	36000	49.87	20	31000	86.11
JAIPURKURT	EQ	04-Sep-2023	91.00	91.00	93.10	89.30	90.20	90.40	90.44	9565	8.65	290	5062	52.92
JALAN	SM	04-Sep-2023	6.00	6.20	6.20	5.75	6.15	6.05	5.91	27000	1.59	9	21000	77.78
JAMNAAUTO	EQ	04-Sep-2023	121.65	123.35	127.10	122.20	124.55	124.85	125.14	9529391	11925.09	45894	4645096	48.74
JASH	EQ	04-Sep-2023	1489.95	1500.00	1530.00	1470.25	1482.30	1482.15	1487.11	5203	77.37	957	2779	53.41
JAYAGROGN	EQ	04-Sep-2023	204.70	206.45	210.35	205.00	207.85	208.10	207.62	16114	33.46	1072	10066	62.47
JAYBARMARU	EQ	04-Sep-2023	285.45	288.00	295.45	285.10	286.00	287.00	288.59	24954	72.02	995	16676	66.83
JAYNECOIND	EQ	04-Sep-2023	32.80	33.45	36.05	32.00	36.05	36.05	35.40	3641727	1289.08	5653	2246091	61.68
JAYSREETEA	EQ	04-Sep-2023	96.85	97.95	103.95	97.50	102.85	102.15	101.43	376577	381.97	4714	206186	54.75
JBCHEPHARM	EQ	04-Sep-2023	2796.15	2817.95	2817.95	2758.60	2785.00	2780.90	2778.85	34794	966.87	8581	19105	54.91
JBFIND	BZ	04-Sep-2023	3.50	3.65	3.65	3.65	3.65	3.65	3.65	56663	2.07	63	-	-
JBMA	BE	04-Sep-2023	1501.40	1550.00	1550.00	1480.00	1498.00	1494.10	1502.88	104420	1569.31	8166	-	-
JCHAC	EQ	04-Sep-2023	1310.85	1354.35	1354.35	1295.35	1308.80	1307.75	1314.27	43813	575.82	4273	17693	40.38
JETAIRWAYS	BZ	04-Sep-2023	64.40	63.15	63.15	63.15	63.15	63.15	63.15	9114	5.76	108	-	-
JETFREIGHT	BE	04-Sep-2023	9.90	9.95	10.15	9.80	10.00	9.95	9.99	62392	6.23	280	-	-
JETKNIT	SM	04-Sep-2023	90.25	85.75	85.75	85.75	85.75	85.75	85.75	1500	1.29	1	1500	100.00
JFLLIFE	SM	04-Sep-2023	52.50	51.05	52.50	51.05	52.25	52.20	51.93	12000	6.23	6	8000	66.67
JHS	BE	04-Sep-2023	23.80	23.35	24.25	23.35	24.25	24.25	24.07	235243	56.62	198	-	-
JINDALPHOT	EQ	04-Sep-2023	369.90	371.90	386.95	369.05	377.25	380.35	378.67	46936	177.73	4562	23881	50.88
JINDALPOLY	EQ	04-Sep-2023	681.35	685.95	688.85	675.05	688.70	680.65	682.75	57844	394.93	5120	27475	47.50
JINDALSAW	EQ	04-Sep-2023	360.70	364.00	372.00	361.00	363.70	363.80	366.74	790705	2899.82	16157	392249	49.61
JINDALSTEL	EQ	04-Sep-2023	701.10	707.00	711.00	702.00	706.80	707.20	707.09	2637822	18651.79	49858	1022123	38.75
JINDRILL	EQ	04-Sep-2023	552.40	560.00	595.00	555.05	578.50	583.00	585.94	288259	1689.03	15171	96112	33.34
JINDWORLD	EQ	04-Sep-2023	388.70	393.70	399.00	385.55	389.00	389.05	391.78	121925	477.68	5866	67275	55.18
JIOFIN	EQ	04-Sep-2023	245.15	255.30	266.95	249.00	254.65	253.45	256.95	99246736	255015.31	774466	47243474	47.60
JISLDVREQS	BE	04-Sep-2023	33.95	33.30	33.30	33.30	33.30	33.30	33.30	93086	31.00	145	-	-
JISLJALEQS	EQ	04-Sep-2023	62.30	62.70	64.25	61.60	63.10	62.60	63.14	5626591	3552.43	11113	3504362	62.28
JITFINFRA	BE	04-Sep-2023	495.20	500.30	500.30	480.00	483.05	486.25	489.27	14289	69.91	343	-	-
JKCEMENT	EQ	04-Sep-2023	3341.00	3345.00	3377.85	3314.65	3339.20	3325.25	3345.67	167043	5588.70	9223	120655	72.23
JKIL	EQ	04-Sep-2023	419.90	422.70	425.00	414.00	423.00	418.80	419.52	175731	737.22	7803	88793	50.53
JKLAKSHMI	EQ	04-Sep-2023	667.35	670.70	698.30	668.10	698.00	695.85	688.58	550039	3787.45	20239	287081	52.19
JKPAPER	EQ	04-Sep-2023	367.70	368.20	378.05	363.10	369.85	370.80	370.85	3723935	13810.21	44698	1836300	49.31
JKTYRE	EQ	04-Sep-2023	267.65	270.10	272.65	263.00	265.00	265.25	267.81	932344	2496.91	14974	356074	38.19
JMA	EQ	04-Sep-2023	79.60	83.00	83.00	80.00	80.25	80.05	81.04	47540	38.53	629	28938	60.87
JMFINANCIL	EQ	04-Sep-2023	86.10	87.50	90.40	86.25	89.30	89.65	88.69	13845167	12279.42	46372	5411763	39.09
JOCIL	EQ	04-Sep-2023	192.00	195.00	200.00	192.70	198.40	199.65	198.66	13017	25.86	526	7601	58.39
JPASSOCIAT	EQ	04-Sep-2023	11.25	11.70	13.50	11.70	13.50	13.30	12.80	196864674	25207.52	50713	81457542	41.38
JPOLYINVST	EQ	04-Sep-2023	486.10	495.00	497.95	467.80	479.00	477.15	480.17	20749	99.63	2670	9975	48.07
JPPOWER	EQ	04-Sep-2023	8.20	8.30	8.80	8.25	8.70	8.65	8.54	292121634	24959.08	72411	79606955	27.25
JSL	EQ	04-Sep-2023	463.65	469.25	494.00	465.00	476.00	476.10	475.49	748907	3560.98	27524	483379	64.54
JSLL	SM	04-Sep-2023	1074.95	1121.00	1125.00	1060.00	1070.00	1076.50	1080.74	14500	156.71	27	10000	68.97
JSWENERGY	EQ	04-Sep-2023	354.25	355.00	367.00	352.55	363.50	363.60	362.67	6089243	22083.72	66191	2884914	47.38
JSWHL	EQ	04-Sep-2023	4515.70	4568.00	4674.30	4545.40	4585.50	4596.15	4622.38	2408	111.31	624	1196	49.67
JSWSTEEL	EQ	04-Sep-2023	806.40	811.95	826.60	808.50	809.40	809.80	815.65	3571051	29127.24	67375	1423241	39.85
JTEKTINDIA	EQ	04-Sep-2023	135.55	136.15	138.90	135.40	137.80	137.55	136.97	205912	282.05	4070	97034	47.12
JTLIND	EQ	04-Sep-2023	417.75	422.85	428.75	416.00	417.00	418.00	420.51	745418	3134.59	15282	396150	53.14
JUBLFOOD	EQ	04-Sep-2023	506.05	506.05	509.80	501.05	502.70	502.70	503.97	2030821	10234.78	36847	931999	45.89
JUBLINDS	EQ	04-Sep-2023	699.40	704.00	746.00	695.35	725.00	729.60	729.70	136625	996.95	14343	43403	31.77
JUBLINGREA	EQ	04-Sep-2023	518.05	515.00	519.75	503.35	508.50	510.15	515.28	279306	1439.20	14672	142153	50.90
JUBLPHARMA	EQ	04-Sep-2023	469.85	469.90	477.00	468.20	469.45	470.55	472.57	151474	715.82	6835	69542	45.91
JUNIORBEES	EQ	04-Sep-2023	476.02	490.30	490.30	475.10	480.21	480.15	478.77	127796	611.85	14104	70013	54.78
JUSTDIAL	EQ	04-Sep-2023	765.65	768.00	776.00	759.00	760.00	760.60	765.81	93872	718.88	6842	41356	44.06
JWL	EQ	04-Sep-2023	360.50	378.50	378.50	360.00	378.50	378.50	376.07	3784260	14231.60	31386	1842371	48.69
JYOTHYLAB	EQ	04-Sep-2023	365.55	366.95	368.40	360.00	361.05	362.35	363.73	1028939	3742.57	24128	538820	52.37
JYOTISTRUC	BE	04-Sep-2023	10.25	10.45	10.45	10.40	10.40	10.40	10.41	1197098	124.64	281	-	-
KABRAEXTRU	EQ	04-Sep-2023	440.05	443.00	449.80	440.00	445.00	445.15	444.17	58604	260.30	3751	25890	44.18
KAJARIACER	EQ	04-Sep-2023	1459.00	1464.00	1469.80	1441.60	1452.10	1463.35	1451.06	437215	6344.25	7434	405977	92.86
KAKATCEM	EQ	04-Sep-2023	226.10	227.00	235.00	223.50	232.50	229.55	230.81	59825	138.08	2991	27321	45.67
KALYANIFRG	BE	04-Sep-2023	404.40	424.60	424.60	424.60	424.60	424.60	424.60	3144	13.35	46	-	-
KALYANKJIL	EQ	04-Sep-2023	245.50	247.50	261.60	247.05	252.00	250.85	254.15	4749580	12071.16	84949	1989828	41.89
KAMATHOTEL	BE	04-Sep-2023	203.20	205.00	206.80	200.00	200.50	201.15	201.12	42109	84.69	431	-	-
KAMDHENU	EQ	04-Sep-2023	303.05	310.00	310.05	304.05	306.15	305.90	307.52	142543	438.35	4966	88661	62.20
KAMOPAINTS	BE	04-Sep-2023	186.55	189.50	193.45	184.00	186.00	187.35	188.30	194316	365.90	604	-	-
KANANIIND	BE	04-Sep-2023	7.10	7.15	7.30	7.15	7.20	7.20	7.21	91457	6.60	324	-	-
KANDARP	SM	04-Sep-2023	16.70	18.00	18.50	18.00	18.50	18.50	18.19	32000	5.82	8	32000	100.00
KANORICHEM	EQ	04-Sep-2023	121.70	122.20	126.50	121.50	124.20	124.15	123.83	105303	130.40	1914	55806	53.00
KANPRPLA	EQ	04-Sep-2023	121.50	121.50	124.90	120.45	123.90	123.20	122.86	24574	30.19	595	8571	34.88
KANSAINER	EQ	04-Sep-2023	340.00	342.00	344.45	338.50	341.00	340.25	341.81	229858	785.68	11397	120605	52.47
KAPSTON	EQ	04-Sep-2023	157.35	157.25	164.95	157.25	157.30	157.80	158.45	5401	8.56	291	3678	68.10
KARMAENG	BE	04-Sep-2023	44.95	44.75	44.80	42.75	43.70	43.60	43.64	5757	2.51	70	-	-
KARURVYSYA	EQ	04-Sep-2023	121.75	122.95	125.00	122.20	122.80	122.60	123.86	1840113	2279.22	28024	1185402	64.42
KAUSHALYA	BE	04-Sep-2023	5.00	5.10	5.15	4.90	5.00	5.05	5.02	43538	2.19	93	-	-
KAVVERITEL	BE	04-Sep-2023	8.30	8.70	8.70	7.90	8.70	8.70	8.51	108533	9.23	331	-	-
KAYA	EQ	04-Sep-2023	368.85	374.00	374.00	363.60	364.20	366.15	366.11	19719	72.19	1299	11547	58.56
KAYNES	EQ	04-Sep-2023	1990.90	2039.90	2039.90	1957.05	1978.90	1975.70	1994.82	287392	5732.94	14457	236215	82.19
KBCGLOBAL	BE	04-Sep-2023	2.90	2.90	3.00	2.90	3.00	3.00	2.99	2800027	83.72	1508	-	-
KCP	EQ	04-Sep-2023	115.60	116.95	129.20	116.95	127.95	127.25	123.91	2135739	2646.36	19653	933976	43.73
KCPSUGIND	EQ	04-Sep-2023	32.55	32.75	35.60	32.70	35.00	34.90	34.68	5459443	1893.19	17251	2140101	39.20
KDDL	EQ	04-Sep-2023	1892.35	1897.95	1920.00	1863.05	1879.80	1870.30	1882.07	17793	334.88	5582	9736	54.72
KDL	SM	04-Sep-2023	295.45	295.45	310.20	295.45	310.00	310.00	306.24	12800	39.20	16	11200	87.50
KEC	EQ	04-Sep-2023	669.95	674.00	682.60	663.50	678.00	677.65	674.89	257179	1735.67	18361	104980	40.82
KECL	EQ	04-Sep-2023	111.40	112.40	116.95	110.50	116.70	116.20	113.92	370676	422.29	3918	226144	61.01
KEEPLEARN	BE	04-Sep-2023	3.05	3.00	3.20	2.95	3.20	3.20	3.10	37252	1.15	74	-	-
KEERTI	BE	04-Sep-2023	69.75	68.55	70.85	68.55	70.00	70.00	70.81	5900	4.18	18	-	-
KEI	EQ	04-Sep-2023	2681.40	2681.30	2689.85	2595.00	2603.00	2603.90	2621.18	201320	5276.96	20394	98152	48.75
KELLTONTEC	EQ	04-Sep-2023	90.15	90.50	92.70	89.80	90.95	90.60	90.95	1177051	1070.58	10762	555913	47.23
KENNAMET	EQ	04-Sep-2023	2822.50	2822.00	2859.95	2776.00	2817.00	2840.95	2824.25	8405	237.38	1330	4903	58.33
KERNEX	BE	04-Sep-2023	431.20	452.75	452.75	452.75	452.75	452.75	452.75	13777	62.38	125	-	-
KESORAMIND	BE	04-Sep-2023	91.20	91.95	95.75	91.95	95.75	95.75	95.36	2444523	2331.13	2820	-	-
KEYFINSERV	EQ	04-Sep-2023	117.45	115.00	119.80	113.15	115.85	114.65	116.66	32117	37.47	1311	14697	45.76
KFINTECH	EQ	04-Sep-2023	443.65	443.65	447.15	437.05	443.10	443.75	443.24	217024	961.93	10864	89168	41.09
KHADIM	EQ	04-Sep-2023	275.10	275.20	280.45	268.80	272.40	271.90	273.06	110656	302.16	4894	59414	53.69
KHAICHEM	EQ	04-Sep-2023	68.80	70.35	70.55	68.40	69.55	69.15	69.60	209297	145.68	2759	106413	50.84
KHAITANLTD	BE	04-Sep-2023	56.75	57.50	58.90	56.00	56.00	56.00	57.56	1984	1.14	24	-	-
KHANDSE	BE	04-Sep-2023	26.75	28.00	28.00	26.00	26.80	26.15	26.27	12399	3.26	45	-	-
KHFM	SM	04-Sep-2023	44.80	45.45	47.00	45.45	47.00	47.00	46.96	120900	56.77	37	117800	97.44
KICL	EQ	04-Sep-2023	2463.30	2463.30	2594.05	2439.05	2540.00	2531.90	2532.26	14102	357.10	3212	6311	44.75
KILITCH	BE	04-Sep-2023	188.05	191.80	191.80	191.80	191.80	191.80	191.80	859	1.65	10	-	-
KIMS	EQ	04-Sep-2023	1933.55	1978.80	2099.00	1968.95	1994.00	1997.95	2018.97	336832	6800.52	33639	152464	45.26
KINGFA	EQ	04-Sep-2023	2389.30	2390.00	2490.05	2379.65	2405.00	2408.90	2435.08	11667	284.10	2522	4722	40.47
KIOCL	EQ	04-Sep-2023	222.80	223.50	234.80	220.20	222.50	223.00	227.29	576576	1310.49	13799	277621	48.15
KIRIINDUS	EQ	04-Sep-2023	276.60	279.20	279.25	274.05	275.00	275.15	275.58	107337	295.80	3671	50704	47.24
KIRLFER	EQ	04-Sep-2023	479.10	479.10	495.30	475.00	492.50	492.20	489.77	147260	721.24	10248	74852	50.83
KIRLOSBROS	EQ	04-Sep-2023	830.00	830.00	846.95	825.05	830.20	830.25	832.94	78640	655.02	10026	46682	59.36
KIRLOSENG	EQ	04-Sep-2023	491.65	495.00	518.80	493.60	513.00	515.05	505.79	882141	4461.77	36910	480332	54.45
KIRLOSIND	EQ	04-Sep-2023	3553.65	3530.00	3599.95	3529.20	3597.00	3596.45	3574.04	3577	127.84	1000	2207	61.70
KIRLPNU	EQ	04-Sep-2023	624.40	629.60	635.20	610.10	615.00	614.35	622.43	108019	672.34	8069	74494	68.96
KITEX	EQ	04-Sep-2023	198.40	198.40	208.00	198.40	203.00	202.90	204.00	392266	800.24	6576	179505	45.76
KKCL	EQ	04-Sep-2023	673.25	684.95	688.45	662.00	681.05	681.85	673.70	62161	418.78	7171	31005	49.88
KMSUGAR	EQ	04-Sep-2023	31.40	31.70	34.40	31.60	34.25	34.05	33.30	2145699	714.48	6682	1134795	52.89
KNAGRI	SM	04-Sep-2023	155.00	155.40	155.40	151.00	151.00	152.95	153.14	56000	85.76	18	51200	91.43
KNRCON	EQ	04-Sep-2023	274.35	279.85	279.85	274.10	275.45	275.40	276.27	883410	2440.63	16511	474601	53.72
KOHINOOR	BE	04-Sep-2023	35.30	35.90	35.90	35.00	35.45	35.45	35.50	50760	18.02	404	-	-
KOKUYOCMLN	BE	04-Sep-2023	150.50	151.00	152.00	147.00	147.50	148.20	149.32	68409	102.15	614	-	-
KOLTEPATIL	EQ	04-Sep-2023	452.85	457.80	469.00	444.05	454.90	452.60	457.29	183188	837.71	9372	57788	31.55
KOPRAN	EQ	04-Sep-2023	235.70	237.75	248.70	237.75	241.50	240.55	242.47	580360	1407.19	8328	340238	58.63
KORE	SM	04-Sep-2023	344.95	374.95	374.95	342.00	355.00	348.50	356.06	14000	49.85	13	11000	78.57
KOTAKALPHA	EQ	04-Sep-2023	33.89	33.88	34.43	33.76	34.40	34.28	34.23	316680	108.40	956	205498	64.89
KOTAKBANK	EQ	04-Sep-2023	1771.10	1777.40	1789.00	1757.30	1764.60	1762.20	1766.81	4697683	82999.09	163590	2893101	61.59
KOTAKBKETF	EQ	04-Sep-2023	452.53	447.11	455.23	447.11	454.94	454.88	453.77	90215	409.37	513	81914	90.80
KOTAKCONS	EQ	04-Sep-2023	83.60	83.70	84.05	83.52	84.05	84.05	83.86	685	0.57	12	579	84.53
KOTAKGOLD	EQ	04-Sep-2023	50.66	50.89	50.89	50.51	50.78	50.74	50.73	255300	129.51	1136	225362	88.27
KOTAKIT	EQ	04-Sep-2023	32.76	32.75	33.70	32.51	33.60	33.58	33.22	177976	59.12	859	143582	80.67
KOTAKLIQ	EQ	04-Sep-2023	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	182	1.82	7	161	88.46
KOTAKLOVOL	EQ	04-Sep-2023	15.16	15.16	15.33	15.15	15.29	15.27	15.22	44282	6.74	177	32314	72.97
KOTAKMID50	EQ	04-Sep-2023	113.98	113.98	115.78	113.98	114.66	114.57	114.53	10512	12.04	191	7020	66.78
KOTAKMNC	EQ	04-Sep-2023	22.02	22.02	22.48	22.02	22.29	22.29	22.26	4363	0.97	69	3003	68.83
KOTAKNIFTY	EQ	04-Sep-2023	208.54	208.54	209.50	208.28	209.44	209.34	209.17	11096	23.21	372	9526	85.85
KOTAKNV20	EQ	04-Sep-2023	114.11	114.99	115.16	112.60	115.05	114.77	114.42	12623	14.44	358	6546	51.86
KOTAKPSUBK	EQ	04-Sep-2023	450.48	450.49	463.48	450.49	461.81	462.35	459.02	23100	106.03	912	17049	73.81
KOTAKSILVE	EQ	04-Sep-2023	74.54	74.68	74.68	72.90	73.25	73.24	73.33	17159	12.58	113	15383	89.65
KOTARISUG	BE	04-Sep-2023	55.10	56.40	57.85	55.20	57.85	57.85	57.06	312569	178.37	2700	-	-
KOTHARIPET	EQ	04-Sep-2023	126.95	128.80	132.00	128.00	131.80	131.40	129.87	599190	778.16	8508	282767	47.19
KOTHARIPRO	EQ	04-Sep-2023	128.60	128.60	134.70	128.60	133.25	132.35	132.08	37502	49.53	921	23409	62.42
KOTYARK	SM	04-Sep-2023	584.95	590.00	604.00	590.00	596.00	599.20	597.09	9800	58.52	49	8800	89.80
KOVAI	EQ	04-Sep-2023	2693.60	2720.55	2720.55	2690.50	2700.00	2699.70	2701.14	2220	59.97	634	1569	70.68
KPIGREEN	EQ	04-Sep-2023	873.40	884.65	898.85	869.40	882.00	881.55	880.95	148986	1312.50	7334	79965	53.67
KPIL	EQ	04-Sep-2023	656.10	659.80	689.90	659.75	681.00	680.80	672.72	227526	1530.61	16272	90474	39.76
KPITTECH	EQ	04-Sep-2023	1200.70	1201.15	1211.40	1175.05	1177.25	1178.30	1189.67	592639	7050.48	36036	284949	48.08
KPRMILL	EQ	04-Sep-2023	761.60	769.30	769.30	745.55	764.00	765.55	760.83	671607	5109.80	20504	431919	64.31
KRBL	EQ	04-Sep-2023	401.45	402.95	407.90	401.00	404.05	405.00	403.75	196937	795.13	10081	92035	46.73
KREBSBIO	BE	04-Sep-2023	66.30	66.50	67.45	66.50	66.95	66.95	66.94	2624	1.76	30	-	-
KRIDHANINF	BE	04-Sep-2023	2.10	2.10	2.15	2.10	2.15	2.15	2.15	38050	0.82	23	-	-
KRISHANA	EQ	04-Sep-2023	430.90	434.90	438.35	425.15	430.85	429.35	431.81	32616	140.84	2777	20278	62.17
KRISHCA	SM	04-Sep-2023	278.50	274.50	280.00	270.00	270.15	272.00	272.61	34000	92.69	17	30000	88.24
KRISHNADEF	SM	04-Sep-2023	302.95	305.00	309.00	291.15	301.95	296.50	300.97	60000	180.58	60	44000	73.33
KRITI	EQ	04-Sep-2023	110.30	110.00	111.95	109.00	110.70	110.60	110.53	64399	71.18	1281	41412	64.31
KRITIKA	BE	04-Sep-2023	19.25	19.70	19.70	18.40	19.15	18.95	19.15	242478	46.44	1224	-	-
KRITINUT	BE	04-Sep-2023	80.40	81.65	81.80	78.60	81.00	80.25	79.76	39967	31.88	342	-	-
KRSNAA	EQ	04-Sep-2023	645.15	643.60	691.00	631.10	688.00	682.60	663.25	270365	1793.19	17582	128814	47.64
KSB	EQ	04-Sep-2023	2742.90	2797.95	2804.95	2723.75	2774.00	2780.45	2770.46	35054	971.16	7266	18875	53.85
KSCL	EQ	04-Sep-2023	544.90	549.95	552.00	546.00	548.95	547.90	548.76	49631	272.35	3871	25791	51.97
KSHITIJPOL	BE	04-Sep-2023	5.60	5.60	5.80	5.50	5.65	5.65	5.65	351176	19.86	1247	-	-
KSL	EQ	04-Sep-2023	499.40	504.05	519.80	502.45	519.10	515.85	510.95	190947	975.64	11958	94482	49.48
KSOLVES	BE	04-Sep-2023	1158.50	1158.50	1158.50	1100.60	1100.60	1100.60	1105.45	53228	588.41	5116	-	-
KTKBANK	EQ	04-Sep-2023	218.10	219.15	223.20	217.60	219.55	219.70	220.45	1763604	3887.78	15751	720915	40.88
KUANTUM	EQ	04-Sep-2023	188.40	189.00	190.80	186.50	189.00	188.25	188.07	641531	1206.53	8639	236187	36.82
L&TFH	EQ	04-Sep-2023	126.45	127.00	129.80	126.15	129.70	129.55	128.40	8931658	11468.31	43463	4090831	45.80
L&TFINANCE	NG	04-Sep-2023	1081.00	1100.00	1103.99	1080.00	1103.99	1103.99	1093.60	15	0.16	3	15	100.00
L&TFINANCE	NI	04-Sep-2023	1054.19	1064.90	1165.00	1064.90	1165.00	1165.00	1065.27	300	3.20	5	300	100.00
L&TFINANCE	NO	04-Sep-2023	1030.21	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	1	100	100.00
L&TFINANCE	NU	04-Sep-2023	1043.70	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
L&TFINANCE	NW	04-Sep-2023	1030.00	1030.00	1035.00	1030.00	1035.00	1035.00	1034.00	5	0.05	2	5	100.00
L&TFINANCE	Y5	04-Sep-2023	1059.99	1053.00	1065.00	1053.00	1065.00	1065.00	1063.86	122	1.30	16	101	82.79
L&TFINANCE	Y9	04-Sep-2023	1071.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	200	2.14	1	200	100.00
LAGNAM	BE	04-Sep-2023	70.75	68.00	72.00	68.00	68.75	68.90	69.64	23735	16.53	186	-	-
LAKPRE	BZ	04-Sep-2023	6.05	6.35	6.35	6.35	6.35	6.35	6.35	1048	0.07	4	-	-
LAL	BE	04-Sep-2023	230.55	230.60	234.80	230.60	231.40	231.40	231.31	644	1.49	11	-	-
LALPATHLAB	EQ	04-Sep-2023	2201.25	2223.30	2223.30	2165.10	2176.00	2170.55	2189.96	121857	2668.62	12887	29359	24.09
LAMBODHARA	BE	04-Sep-2023	147.55	149.90	149.95	144.05	146.10	146.35	147.17	8867	13.05	156	-	-
LANDMARK	EQ	04-Sep-2023	703.50	705.00	721.00	705.00	715.40	716.35	714.89	108864	778.26	7900	74023	68.00
LAOPALA	EQ	04-Sep-2023	432.20	440.00	441.60	428.10	428.50	430.00	434.00	88667	384.82	7626	43724	49.31
LASA	EQ	04-Sep-2023	31.20	32.45	32.45	30.85	30.90	30.95	31.40	192286	60.37	1259	117976	61.35
LATENTVIEW	EQ	04-Sep-2023	455.15	459.00	465.00	452.40	458.00	455.50	458.85	1973358	9054.70	40438	841910	42.66
LATTEYS	BE	04-Sep-2023	41.00	41.00	41.80	41.00	41.80	41.80	41.48	12296	5.10	53	-	-
LAURUSLABS	EQ	04-Sep-2023	396.45	397.00	399.30	390.25	395.00	394.30	394.04	1838617	7244.86	28225	632906	34.42
LAXMICOT	EQ	04-Sep-2023	20.15	20.55	21.95	20.45	20.90	20.75	20.87	97638	20.38	399	71755	73.49
LAXMIMACH	EQ	04-Sep-2023	15132.35	15450.00	15450.00	15001.05	15222.00	15189.65	15223.35	11208	1706.23	2342	6852	61.13
LCCINFOTEC	BE	04-Sep-2023	1.75	1.80	1.80	1.70	1.80	1.80	1.78	112222	2.00	159	-	-
LEMERITE	SM	04-Sep-2023	55.00	55.05	55.05	54.80	54.80	54.80	54.91	6400	3.51	4	4800	75.00
LEMONTREE	EQ	04-Sep-2023	108.05	109.45	109.45	107.40	107.90	107.70	108.11	4653410	5030.91	33421	2224318	47.80
LEXUS	BE	04-Sep-2023	38.45	38.75	38.75	37.60	38.40	38.10	38.28	6204	2.37	78	-	-
LFIC	EQ	04-Sep-2023	138.40	138.35	164.60	136.05	160.00	163.35	159.69	151864	242.52	2914	53094	34.96
LGBBROSLTD	EQ	04-Sep-2023	1059.25	1075.15	1088.00	1055.55	1076.00	1077.30	1073.24	96496	1035.64	10113	41238	42.74
LGBFORGE	EQ	04-Sep-2023	10.15	10.45	10.60	9.80	9.90	9.85	10.12	732059	74.11	853	490267	66.97
LGHL	SM	04-Sep-2023	49.60	51.80	51.80	51.80	51.80	51.80	51.80	8000	4.14	1	8000	100.00
LIBAS	EQ	04-Sep-2023	13.05	12.85	13.20	12.85	13.05	13.00	13.04	134243	17.51	534	96625	71.98
LIBERTSHOE	EQ	04-Sep-2023	256.75	256.10	259.90	254.20	256.40	256.90	256.69	105118	269.82	3971	51964	49.43
LICHSGFIN	EQ	04-Sep-2023	433.20	438.90	455.55	436.00	447.90	447.80	448.25	9128736	40919.21	95973	4452388	48.77
LICI	EQ	04-Sep-2023	645.75	647.00	664.00	647.00	657.55	658.60	659.17	2492988	16433.14	41468	1117768	44.84
LICMFGOLD	EQ	04-Sep-2023	5419.20	5429.30	5447.70	5419.20	5423.10	5424.35	5428.91	172	9.34	41	145	84.30
LICNETFGSC	EQ	04-Sep-2023	23.99	23.71	24.44	23.71	24.00	23.99	24.03	24369	5.85	107	20672	84.83
LICNETFN50	EQ	04-Sep-2023	211.26	214.75	214.75	211.06	212.82	213.42	212.72	364	0.77	33	274	75.27
LICNETFSEN	EQ	04-Sep-2023	717.01	717.00	719.10	714.36	717.90	717.90	716.72	407	2.92	36	325	79.85
LICNFNHGP	EQ	04-Sep-2023	208.31	212.00	212.00	208.11	210.00	210.00	210.39	117	0.25	30	106	90.60
LIKHITHA	EQ	04-Sep-2023	300.75	302.90	311.95	302.85	311.00	310.25	308.52	244344	753.85	7257	135373	55.40
LINC	EQ	04-Sep-2023	648.55	648.55	662.60	632.75	634.00	636.35	644.89	21179	136.58	2226	12629	59.63
LINCOLN	EQ	04-Sep-2023	509.95	518.00	523.00	512.15	523.00	517.95	516.37	108170	558.55	6300	62543	57.82
LINDEINDIA	EQ	04-Sep-2023	6549.35	6574.15	6790.00	6560.00	6580.80	6610.15	6685.86	191055	12773.67	29965	41684	21.82
LIQUID	EQ	04-Sep-2023	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	42486	424.86	114	29406	69.21
LIQUIDBEES	EQ	04-Sep-2023	1000.01	1001.99	1001.99	999.99	1000.01	1000.00	1000.00	2115027	21150.27	12443	1790272	84.65
LIQUIDETF	EQ	04-Sep-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	255358	2553.58	255	152350	59.66
LLOYDS	SM	04-Sep-2023	113.00	115.00	117.50	115.00	115.50	115.50	116.23	36000	41.84	12	30000	83.33
LLOYDSME	EQ	04-Sep-2023	548.35	560.00	570.30	543.55	565.00	561.15	563.01	164871	928.24	7041	97216	58.96
LODHA	EQ	04-Sep-2023	680.75	683.40	709.90	678.10	703.90	701.75	700.71	1749402	12258.22	47735	988811	56.52
LOKESHMACH	BE	04-Sep-2023	183.75	178.25	181.10	175.50	180.00	179.75	178.56	91065	162.61	1032	-	-
LORDSCHLO	EQ	04-Sep-2023	175.05	182.00	182.00	172.40	172.65	174.30	176.26	28336	49.94	590	20753	73.24
LOTUSEYE	BE	04-Sep-2023	89.10	87.35	89.10	87.35	89.10	89.10	87.94	7310	6.43	36	-	-
LOVABLE	EQ	04-Sep-2023	138.80	139.00	146.50	136.55	145.50	143.85	142.97	182794	261.33	3584	88536	48.43
LOWVOL	EQ	04-Sep-2023	148.58	149.00	150.56	148.91	150.56	150.56	149.98	188	0.28	7	135	71.81
LOYALTEX	EQ	04-Sep-2023	649.35	655.00	666.00	630.15	666.00	655.00	648.27	2148	13.92	285	1364	63.50
LPDC	EQ	04-Sep-2023	7.20	7.25	7.85	6.70	6.95	6.95	7.21	1221217	88.11	2126	579618	47.46
LSIL	BE	04-Sep-2023	42.90	43.00	43.50	42.10	42.25	42.25	42.69	1788240	763.37	7055	-	-
LT	EQ	04-Sep-2023	2702.10	2733.00	2742.00	2705.00	2713.00	2711.10	2716.79	1548282	42063.62	95478	973357	62.87
LTGILTBEES	EQ	04-Sep-2023	24.38	25.10	25.10	24.31	24.32	24.31	24.33	384438	93.52	234	372163	96.81
LTIM	EQ	04-Sep-2023	5303.35	5315.05	5380.00	5272.85	5360.00	5365.70	5343.45	397768	21254.54	40535	202387	50.88
LTTS	EQ	04-Sep-2023	4450.70	4475.00	4541.30	4455.00	4522.00	4521.25	4502.48	173354	7805.23	14989	55793	32.18
LUMAXIND	EQ	04-Sep-2023	2286.45	2320.75	2320.75	2242.00	2299.80	2299.30	2271.11	11118	252.50	2446	6523	58.67
LUMAXTECH	EQ	04-Sep-2023	376.05	378.10	381.45	364.10	367.40	367.40	370.47	297440	1101.94	10552	183078	61.55
LUPIN	EQ	04-Sep-2023	1093.85	1095.00	1102.50	1093.25	1096.15	1097.40	1097.78	513979	5642.35	26754	209031	40.67
LUXIND	EQ	04-Sep-2023	1467.45	1471.95	1488.15	1470.05	1475.00	1475.55	1475.94	22629	333.99	3897	11488	50.77
LXCHEM	EQ	04-Sep-2023	297.85	300.95	305.80	300.90	305.60	304.30	303.55	1511015	4586.74	24101	686069	45.40
LYKALABS	EQ	04-Sep-2023	117.00	117.70	118.20	116.10	116.10	116.50	117.01	44177	51.69	632	34159	77.32
LYPSAGEMS	BE	04-Sep-2023	5.65	5.75	5.75	5.55	5.65	5.65	5.63	25574	1.44	78	-	-
M&M	EQ	04-Sep-2023	1591.95	1605.90	1605.90	1564.20	1576.00	1576.40	1579.78	2200142	34757.31	91998	1061868	48.26
M&MFIN	EQ	04-Sep-2023	299.15	299.00	300.40	294.30	296.15	295.75	297.20	2043745	6073.94	42822	940341	46.01
M&MFIN	N1	04-Sep-2023	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	175	1.79	2	175	100.00
M&MFIN	N2	04-Sep-2023	1034.50	1033.00	1050.00	1033.00	1050.00	1050.00	1049.83	101	1.06	2	101	100.00
M&MFIN	N3	04-Sep-2023	1858.00	1877.00	1879.00	1877.00	1879.00	1879.00	1878.38	470	8.83	5	470	100.00
MAANALU	BE	04-Sep-2023	71.00	74.55	74.55	74.55	74.55	74.55	74.55	22132	16.50	189	-	-
MACPOWER	EQ	04-Sep-2023	301.55	309.25	317.50	302.10	310.00	309.65	311.30	57873	180.16	1594	43354	74.91
MADHAV	EQ	04-Sep-2023	49.30	50.55	51.00	48.05	49.35	48.70	49.42	56755	28.05	1309	29751	52.42
MADHAVBAUG	SM	04-Sep-2023	349.00	345.00	345.00	337.00	337.00	340.05	340.89	5600	19.09	7	4000	71.43
MADHUCON	BE	04-Sep-2023	5.95	5.95	5.95	5.85	5.85	5.85	5.87	16857	0.99	40	-	-
MADRASFERT	EQ	04-Sep-2023	75.25	75.15	76.95	75.15	75.65	75.75	76.18	383045	291.82	4100	162509	42.43
MAFANG	EQ	04-Sep-2023	64.24	66.15	66.15	63.76	64.15	64.40	64.21	619055	397.48	3631	369380	59.67
MAGADSUGAR	EQ	04-Sep-2023	526.70	526.00	632.00	525.95	619.00	620.00	594.29	623571	3705.81	27796	107505	17.24
MAGNUM	BE	04-Sep-2023	40.05	41.00	41.25	39.20	40.10	40.35	40.38	124452	50.25	280	-	-
MAGSON	SM	04-Sep-2023	82.00	80.00	82.70	80.00	81.20	81.20	81.24	32000	26.00	15	28000	87.50
MAHABANK	EQ	04-Sep-2023	38.35	38.65	41.85	38.50	41.60	41.65	40.79	90769377	37023.25	80457	30627545	33.74
MAHAPEXLTD	BE	04-Sep-2023	124.30	122.40	129.75	122.40	127.95	127.95	127.37	4660	5.94	41	-	-
MAHASTEEL	BE	04-Sep-2023	68.85	69.50	70.00	69.00	69.35	69.75	69.71	14981	10.44	99	-	-
MAHEPC	EQ	04-Sep-2023	127.65	126.20	130.95	126.20	127.00	127.15	128.59	72015	92.60	1250	41287	57.33
MAHESHWARI	BE	04-Sep-2023	72.35	72.35	74.00	71.80	71.80	71.90	72.72	15062	10.95	131	-	-
MAHKTECH	EQ	04-Sep-2023	14.83	14.99	15.07	14.85	14.85	14.92	14.98	1085385	162.61	1634	833280	76.77
MAHLIFE	EQ	04-Sep-2023	568.25	572.45	575.00	564.00	564.25	566.85	569.21	267116	1520.44	14424	153521	57.47
MAHLOG	EQ	04-Sep-2023	393.80	403.00	411.00	400.00	401.50	403.30	405.93	422829	1716.41	15839	214384	50.70
MAHSCOOTER	EQ	04-Sep-2023	7222.65	7279.95	7695.00	7245.05	7680.00	7601.40	7522.62	30933	2326.97	6626	11674	37.74
MAHSEAMLES	EQ	04-Sep-2023	559.10	575.20	586.95	566.00	570.00	568.20	575.94	1149921	6622.90	25956	611552	53.18
MAITHANALL	EQ	04-Sep-2023	1070.35	1080.05	1138.95	1075.60	1125.00	1115.00	1116.59	131189	1464.85	13489	66244	50.50
MAKEINDIA	EQ	04-Sep-2023	99.22	102.20	102.20	99.63	99.93	99.83	99.80	6561	6.55	184	5793	88.29
MAKS	SM	04-Sep-2023	45.65	47.90	47.90	47.90	47.90	47.90	47.90	12000	5.75	2	12000	100.00
MALLCOM	EQ	04-Sep-2023	1046.10	1085.60	1149.95	1075.00	1100.00	1095.10	1109.54	37116	411.82	5053	19258	51.89
MALUPAPER	EQ	04-Sep-2023	35.15	35.45	37.50	35.15	35.50	35.75	36.17	246860	89.29	1135	90684	36.73
MANAKALUCO	EQ	04-Sep-2023	26.10	26.40	29.50	26.30	28.10	28.15	28.01	833036	233.36	3612	496615	59.62
MANAKCOAT	EQ	04-Sep-2023	18.95	19.25	21.35	19.10	20.95	20.90	20.40	603895	123.18	2152	428997	71.04
MANAKSIA	EQ	04-Sep-2023	141.35	142.95	149.75	142.20	148.00	147.65	146.48	761061	1114.81	9867	302363	39.73
MANAKSTEEL	EQ	04-Sep-2023	49.55	50.00	51.00	49.20	50.50	49.95	50.22	525873	264.11	3978	299911	57.03
MANALIPETC	EQ	04-Sep-2023	68.10	69.00	69.85	68.05	68.60	68.35	68.93	466792	321.74	5002	271581	58.18
MANAPPURAM	EQ	04-Sep-2023	151.80	152.85	156.55	152.20	152.95	152.80	154.24	14093093	21737.49	45081	7054480	50.06
MANGALAM	EQ	04-Sep-2023	104.50	106.95	106.95	104.65	105.35	105.30	105.35	51907	54.68	965	22633	43.60
MANGCHEFER	EQ	04-Sep-2023	111.05	111.10	112.90	110.10	111.50	111.15	111.32	468190	521.19	4196	291898	62.35
MANGLMCEM	EQ	04-Sep-2023	354.90	383.65	383.65	361.50	362.00	366.30	372.12	422875	1573.62	16838	163049	38.56
MANINDS	EQ	04-Sep-2023	179.05	181.80	188.75	179.10	181.00	180.15	183.66	1727001	3171.76	23398	721745	41.79
MANINFRA	EQ	04-Sep-2023	152.50	153.85	157.15	152.20	153.80	153.50	154.58	2296511	3550.01	22759	876055	38.15
MANKIND	EQ	04-Sep-2023	1716.55	1748.00	1755.00	1705.25	1751.25	1750.65	1735.09	266429	4622.78	17922	126981	47.66
MANOMAY	EQ	04-Sep-2023	129.30	133.15	135.75	131.50	135.75	135.75	135.16	11941	16.14	252	9531	79.82
MANORAMA	EQ	04-Sep-2023	1947.20	1969.00	1999.00	1952.55	1962.75	1964.70	1982.60	6778	134.38	761	4712	69.52
MANORG	EQ	04-Sep-2023	389.75	397.00	401.00	390.50	401.00	398.60	396.93	14764	58.60	1582	6943	47.03
MANUGRAPH	EQ	04-Sep-2023	26.15	26.00	26.30	25.00	25.30	25.20	25.72	183449	47.18	1733	96348	52.52
MANYAVAR	EQ	04-Sep-2023	1258.40	1269.95	1269.95	1248.00	1250.00	1250.35	1250.47	204252	2554.11	15176	167737	82.12
MAPMYINDIA	EQ	04-Sep-2023	1730.70	1733.90	1770.00	1731.45	1766.00	1759.35	1750.54	68917	1206.42	8562	37147	53.90
MARALOVER	EQ	04-Sep-2023	62.25	62.90	65.00	62.00	62.00	62.90	63.69	80153	51.05	1221	48817	60.90
MARATHON	EQ	04-Sep-2023	369.55	372.90	397.00	366.65	391.50	393.05	386.53	149835	579.16	7369	96781	64.59
MARICO	EQ	04-Sep-2023	569.35	569.35	579.20	566.55	577.20	577.55	572.54	1902190	10890.83	25140	1125126	59.15
MARINE	BE	04-Sep-2023	64.15	64.85	65.85	63.10	64.90	64.35	64.41	299986	193.23	1479	-	-
MARKSANS	EQ	04-Sep-2023	111.35	111.95	111.95	109.40	110.30	110.05	110.32	1561164	1722.28	14384	945161	60.54
MARSHALL	BE	04-Sep-2023	56.05	55.95	57.50	54.75	54.75	55.05	55.41	39277	21.76	155	-	-
MARUTI	EQ	04-Sep-2023	10331.25	10401.00	10467.95	10286.30	10365.00	10362.45	10376.66	819552	85042.13	136523	470240	57.38
MASFIN	EQ	04-Sep-2023	818.25	829.00	837.05	795.35	819.50	810.65	821.88	91309	750.45	5913	42781	46.85
MASKINVEST	BE	04-Sep-2023	58.70	59.85	59.85	59.85	59.85	59.85	59.85	705	0.42	8	-	-
MASPTOP50	EQ	04-Sep-2023	32.90	32.62	33.15	32.62	33.05	33.03	33.04	229429	75.79	651	212074	92.44
MASTEK	EQ	04-Sep-2023	2365.50	2367.00	2390.25	2326.00	2346.15	2341.05	2348.19	52209	1225.97	8139	24853	47.60
MATRIMONY	EQ	04-Sep-2023	635.75	630.30	645.00	622.60	623.50	625.60	630.16	25842	162.85	1630	14813	57.32
MAWANASUG	EQ	04-Sep-2023	99.55	101.00	104.30	100.25	103.10	102.65	102.89	780304	802.88	7847	272106	34.87
MAXHEALTH	EQ	04-Sep-2023	574.95	574.00	580.90	573.00	573.80	574.75	575.31	1737657	9996.84	18187	1476020	84.94
MAXIND	EQ	04-Sep-2023	152.80	154.40	155.95	151.85	152.40	152.80	153.39	65960	101.18	1864	35325	53.56
MAYURUNIQ	EQ	04-Sep-2023	563.50	573.95	573.95	555.95	562.50	561.50	561.95	65334	367.14	5130	36265	55.51
MAZDA	BE	04-Sep-2023	1009.70	1027.00	1027.00	1000.80	1010.00	1010.55	1010.16	3160	31.92	127	-	-
MAZDOCK	EQ	04-Sep-2023	1887.05	1899.00	1926.95	1887.00	1906.00	1910.30	1908.65	960268	18328.14	42322	293673	30.58
MBAPL	EQ	04-Sep-2023	635.90	638.90	644.85	630.05	634.00	633.25	637.87	14295	91.18	1085	7371	51.56
MBECL	BE	04-Sep-2023	4.10	3.90	3.90	3.90	3.90	3.90	3.90	5302	0.21	8	-	-
MBLINFRA	BE	04-Sep-2023	25.75	26.25	26.25	26.25	26.25	26.25	26.25	59441	15.60	102	-	-
MCDOWELL-N	EQ	04-Sep-2023	1012.45	1014.00	1031.00	1002.60	1024.00	1024.85	1019.73	721197	7354.25	32739	330384	45.81
MCL	BE	04-Sep-2023	30.40	30.40	31.30	29.50	30.00	30.10	30.07	21515	6.47	202	-	-
MCLEODRUSS	EQ	04-Sep-2023	24.80	25.00	25.05	23.60	23.60	23.60	24.03	1102441	264.88	2233	792705	71.90
MCON	SM	04-Sep-2023	165.00	173.00	173.00	170.00	170.00	170.00	171.50	6000	10.29	2	3000	50.00
MCX	EQ	04-Sep-2023	1824.00	1824.10	1875.65	1810.00	1815.15	1815.45	1834.82	537887	9869.24	35421	127036	23.62
MDL	SM	04-Sep-2023	44.10	41.90	41.90	41.90	41.90	41.90	41.90	10000	4.19	5	10000	100.00
MEDANTA	EQ	04-Sep-2023	706.75	710.00	712.00	691.00	700.20	704.15	699.17	306366	2142.01	21825	149057	48.65
MEDICAMEQ	EQ	04-Sep-2023	723.30	740.00	741.00	715.00	721.00	721.00	722.58	18599	134.39	2235	12479	67.10
MEDICO	EQ	04-Sep-2023	78.40	79.80	79.85	76.55	79.75	78.30	77.97	983575	766.93	1473	729356	74.15
MEDPLUS	EQ	04-Sep-2023	833.10	836.00	836.85	826.05	828.90	830.25	830.72	321429	2670.17	17354	212788	66.20
MEGAFLEX	SM	04-Sep-2023	50.40	51.40	52.45	51.40	51.95	51.95	52.09	15000	7.81	5	12000	80.00
MEGASOFT	BE	04-Sep-2023	43.85	44.40	44.40	42.50	43.00	42.80	43.03	163581	70.39	547	-	-
MEGASTAR	BE	04-Sep-2023	308.40	323.00	323.80	303.00	307.00	305.45	316.20	7264	22.97	294	-	-
MELSTAR	BZ	04-Sep-2023	2.00	1.90	2.10	1.90	2.10	2.10	2.09	7638	0.16	8	-	-
MENONBE	EQ	04-Sep-2023	153.90	155.40	159.00	155.40	157.00	156.85	157.47	259689	408.94	4621	133936	51.58
MEP	EQ	04-Sep-2023	11.75	11.80	12.25	11.65	11.75	11.70	11.93	668081	79.72	917	397563	59.51
METALFORGE	BZ	04-Sep-2023	3.50	3.50	3.50	3.35	3.45	3.40	3.38	11639	0.39	28	-	-
METROBRAND	EQ	04-Sep-2023	1053.25	1055.55	1058.80	1023.90	1045.00	1042.80	1042.82	136829	1426.88	13494	75659	55.29
METROPOLIS	EQ	04-Sep-2023	1362.90	1369.00	1389.00	1368.00	1380.10	1378.40	1378.97	146607	2021.67	8545	64658	44.10
MFL	EQ	04-Sep-2023	1003.85	1010.20	1052.85	1006.35	1033.50	1031.40	1032.97	162263	1676.12	12528	55340	34.11
MFSL	EQ	04-Sep-2023	937.25	938.05	940.35	916.25	926.85	921.65	924.96	1181458	10927.97	29183	793435	67.16
MGEL	BE	04-Sep-2023	17.75	17.40	17.40	17.40	17.40	17.40	17.40	28589	4.97	90	-	-
MGL	EQ	04-Sep-2023	1030.30	1033.85	1038.30	1022.95	1029.75	1031.85	1031.57	227542	2347.25	11854	89392	39.29
MHHL	SM	04-Sep-2023	89.55	87.55	91.50	86.55	88.95	88.95	88.80	93000	82.58	31	54000	58.06
MHLXMIRU	BE	04-Sep-2023	156.05	160.00	163.85	160.00	163.85	163.85	163.05	16419	26.77	31	-	-
MHRIL	EQ	04-Sep-2023	397.55	399.40	422.35	394.15	420.00	414.85	403.76	893390	3607.11	14530	574539	64.31
MICEL	BE	04-Sep-2023	28.75	29.30	29.30	29.30	29.30	29.30	29.30	75051	21.99	128	-	-
MID150BEES	EQ	04-Sep-2023	151.19	155.75	155.75	151.11	152.80	152.70	152.43	1096144	1670.81	4397	990787	90.39
MIDCAPETF	EQ	04-Sep-2023	14.92	15.35	15.35	14.45	15.07	15.06	15.06	618421	93.12	1246	592118	95.75
MIDHANI	EQ	04-Sep-2023	411.25	419.00	435.85	418.00	425.00	424.20	425.74	2027032	8629.79	30612	564481	27.85
MILTON	SM	04-Sep-2023	24.50	24.30	25.65	24.30	25.65	25.65	25.26	17600	4.45	4	13200	75.00
MINDACORP	EQ	04-Sep-2023	345.25	346.00	353.15	340.15	350.40	351.75	348.21	2162727	7530.77	20898	1231464	56.94
MINDPOOL	SM	04-Sep-2023	83.90	88.05	88.05	88.05	88.05	88.05	88.05	3000	2.64	2	3000	100.00
MINDSPACE	RR	04-Sep-2023	316.70	320.60	320.60	312.50	318.98	317.90	318.01	544039	1730.09	25548	487561	89.62
MINDTECK	BE	04-Sep-2023	146.15	149.10	149.95	139.20	143.90	142.45	142.73	21563	30.78	404	-	-
MIRCELECTR	BE	04-Sep-2023	22.10	22.50	22.50	22.50	22.50	22.50	22.50	154785	34.83	116	-	-
MIRZAINT	EQ	04-Sep-2023	44.85	45.40	45.40	44.70	45.00	45.00	44.92	309373	138.98	2717	215944	69.80
MITCON	EQ	04-Sep-2023	79.95	82.90	82.90	79.55	79.80	80.50	80.55	68056	54.82	735	49570	72.84
MITTAL	BE	04-Sep-2023	16.80	17.20	17.20	16.90	17.00	16.95	17.02	209937	35.73	296	-	-
MKPL	EQ	04-Sep-2023	815.15	821.95	821.95	771.60	791.00	801.00	792.22	21377	169.35	1490	10566	49.43
MMFL	EQ	04-Sep-2023	935.65	942.80	985.75	939.05	974.00	973.20	964.42	63529	612.69	5628	39543	62.24
MMP	BE	04-Sep-2023	216.10	226.00	226.90	221.00	226.90	226.90	226.82	29764	67.51	210	-	-
MMTC	EQ	04-Sep-2023	43.75	44.15	52.50	44.15	52.50	52.50	50.18	56761416	28480.51	77239	15108506	26.62
MODIRUBBER	BE	04-Sep-2023	71.85	70.00	72.80	70.00	71.00	71.00	70.76	1216	0.86	24	-	-
MODISONLTD	BE	04-Sep-2023	77.80	77.80	78.45	77.00	78.00	78.05	77.68	19221	14.93	148	-	-
MOGSEC	EQ	04-Sep-2023	52.66	52.69	52.76	52.65	52.65	52.65	52.67	42375	22.32	75	40426	95.40
MOHEALTH	EQ	04-Sep-2023	27.99	28.50	28.50	28.00	28.14	28.12	28.06	13902	3.90	127	10021	72.08
MOHITIND	EQ	04-Sep-2023	15.20	15.40	15.85	15.10	15.70	15.45	15.43	64834	10.00	315	37103	57.23
MOIL	EQ	04-Sep-2023	242.60	250.00	250.00	242.00	242.80	243.15	246.78	1830895	4518.36	20002	727702	39.75
MOKSH	EQ	04-Sep-2023	13.05	13.20	13.50	13.05	13.45	13.40	13.31	422933	56.28	880	306120	72.38
MOL	EQ	04-Sep-2023	83.70	84.25	86.00	83.10	85.25	85.15	84.93	1598082	1357.29	8598	812904	50.87
MOLDTECH	EQ	04-Sep-2023	378.25	381.70	398.55	379.10	389.50	388.95	390.18	296251	1155.90	15394	139652	47.14
MOLDTKPAC	EQ	04-Sep-2023	967.70	970.00	982.00	946.00	950.95	950.20	957.40	72130	690.57	8425	46940	65.08
MOLOWVOL	EQ	04-Sep-2023	28.39	28.26	29.28	28.04	28.18	28.11	28.11	17066	4.80	87	16819	98.55
MOM100	EQ	04-Sep-2023	41.99	43.25	43.28	41.91	42.56	42.50	42.38	203031	86.04	2002	162598	80.09
MOM50	EQ	04-Sep-2023	196.71	195.50	198.51	194.31	197.88	198.15	196.93	4457	8.78	116	3490	78.30
MOMENTUM	EQ	04-Sep-2023	22.45	22.45	22.59	22.01	22.50	22.54	22.54	12864	2.90	161	5800	45.09
MOMOMENTUM	EQ	04-Sep-2023	44.86	45.30	45.30	44.26	44.51	45.05	45.06	18489	8.33	222	16052	86.82
MON100	EQ	04-Sep-2023	124.60	124.95	125.38	124.10	124.74	124.75	124.70	271200	338.19	4959	185695	68.47
MONARCH	EQ	04-Sep-2023	349.65	351.95	354.40	342.10	347.00	344.90	347.42	157922	548.65	5246	20772	13.15
MONQ50	EQ	04-Sep-2023	53.29	53.28	53.64	53.15	53.55	53.54	53.50	16734	8.95	306	12800	76.49
MONTECARLO	EQ	04-Sep-2023	749.60	751.60	756.05	733.65	742.00	740.30	746.03	57864	431.68	5371	31870	55.08
MOQUALITY	EQ	04-Sep-2023	135.10	137.00	137.00	135.60	136.38	136.39	135.80	2571	3.49	11	2567	99.84
MORARJEE	EQ	04-Sep-2023	20.90	21.30	21.30	20.40	20.55	20.55	20.75	148961	30.91	546	85280	57.25
MOREPENLAB	EQ	04-Sep-2023	38.70	38.90	39.80	38.75	39.20	39.10	39.27	4918728	1931.60	11050	1959954	39.85
MOS	SM	04-Sep-2023	105.25	105.05	109.60	105.05	107.00	107.40	107.69	72000	77.54	45	56000	77.78
MOTHERSON	EQ	04-Sep-2023	97.80	99.10	103.00	98.10	102.90	102.35	100.78	24250047	24439.30	71390	13832160	57.04
MOTILALOFS	EQ	04-Sep-2023	908.70	912.55	916.55	902.15	906.00	906.10	908.35	53477	485.76	5617	29389	54.96
MOTOGENFIN	BE	04-Sep-2023	39.45	39.30	39.30	37.50	38.70	38.65	38.15	7296	2.78	76	-	-
MOVALUE	EQ	04-Sep-2023	60.25	60.25	62.60	60.25	61.65	61.65	61.31	4444	2.72	80	3197	71.94
MOXSH	SM	04-Sep-2023	132.40	132.85	135.00	132.25	132.25	132.25	133.57	4000	5.34	5	4000	100.00
MPHASIS	EQ	04-Sep-2023	2433.20	2435.10	2509.85	2409.25	2499.00	2492.40	2478.65	751782	18634.03	48761	333489	44.36
MPSLTD	EQ	04-Sep-2023	1497.35	1509.35	1519.45	1480.00	1490.00	1488.60	1493.91	10140	151.48	827	7084	69.86
MRF	EQ	04-Sep-2023	107984.15	108499.00	108980.00	107347.55	108400.00	108195.40	108150.62	4965	5369.68	3329	1918	38.63
MRO-TEK	EQ	04-Sep-2023	61.20	62.70	62.75	61.00	61.55	61.55	61.79	6030	3.73	150	3865	64.10
MRPL	EQ	04-Sep-2023	96.35	96.85	98.90	95.05	97.65	97.90	97.07	7325771	7111.08	24080	2605013	35.56
MSPL	BE	04-Sep-2023	12.00	12.20	12.20	12.00	12.00	12.00	12.15	994954	120.93	327	-	-
MSTCLTD	EQ	04-Sep-2023	400.10	403.50	423.00	401.30	417.00	416.85	413.56	774891	3204.67	17997	335925	43.35
MSUMI	EQ	04-Sep-2023	65.95	66.85	68.00	65.20	65.95	65.95	66.19	6586836	4359.78	39582	3491987	53.01
MTARTECH	EQ	04-Sep-2023	2723.95	2785.50	2877.00	2721.00	2770.85	2758.05	2782.58	2191251	60973.22	115168	519192	23.69
MTEDUCARE	BE	04-Sep-2023	4.35	4.45	4.55	4.40	4.55	4.55	4.54	54944	2.50	89	-	-
MTNL	EQ	04-Sep-2023	25.20	27.45	27.45	24.70	25.00	25.05	25.79	21216175	5470.87	20725	7564371	35.65
MUKANDLTD	EQ	04-Sep-2023	185.95	186.90	197.00	186.15	192.20	191.45	191.47	910993	1744.30	15374	416192	45.69
MUKTAARTS	EQ	04-Sep-2023	59.60	60.95	61.90	59.60	60.40	60.60	60.80	57781	35.13	1029	34202	59.19
MUNJALAU	EQ	04-Sep-2023	58.65	59.25	59.65	58.00	58.50	58.40	58.62	330456	193.70	2991	177532	53.72
MUNJALSHOW	EQ	04-Sep-2023	141.65	142.50	145.25	140.95	141.50	141.95	142.37	186499	265.52	2899	111032	59.53
MURUDCERA	BE	04-Sep-2023	41.30	41.20	43.00	40.65	42.15	42.45	42.15	63664	26.83	251	-	-
MUTHOOTCAP	EQ	04-Sep-2023	403.75	408.80	411.90	401.50	407.00	406.45	406.09	64829	263.26	3641	41675	64.28
MUTHOOTFIN	EQ	04-Sep-2023	1261.25	1262.90	1283.00	1262.05	1282.10	1278.05	1272.82	323525	4117.88	17977	91443	28.26
MWL	SM	04-Sep-2023	116.60	115.00	120.00	113.00	120.00	120.00	116.00	7200	8.35	6	6000	83.33
NABARD	N2	04-Sep-2023	1160.00	1160.00	1164.50	1158.00	1161.50	1161.50	1161.09	783	9.09	23	758	96.81
NACLIND	EQ	04-Sep-2023	82.25	83.40	83.95	81.50	82.10	82.00	82.17	139605	114.71	1705	81251	58.20
NAGAFERT	EQ	04-Sep-2023	8.75	9.10	9.10	8.70	8.90	8.85	8.96	2099803	188.10	1813	1540248	73.35
NAGREEKCAP	BE	04-Sep-2023	16.30	16.50	16.95	15.50	16.75	16.75	15.97	15434	2.47	59	-	-
NAGREEKEXP	BE	04-Sep-2023	42.30	42.30	43.50	41.05	43.45	42.90	42.73	6906	2.95	86	-	-
NAHARCAP	EQ	04-Sep-2023	287.55	286.60	294.00	286.60	289.60	290.15	290.07	9940	28.83	861	5386	54.19
NAHARINDUS	EQ	04-Sep-2023	118.85	118.90	124.00	118.85	124.00	122.75	121.82	101426	123.56	1762	66658	65.72
NAHARPOLY	EQ	04-Sep-2023	251.95	253.25	257.90	250.60	253.70	253.35	253.74	15129	38.39	1369	7522	49.72
NAHARSPING	EQ	04-Sep-2023	271.45	272.00	282.20	271.45	275.45	276.55	278.07	48088	133.72	2408	27015	56.18
NAM-INDIA	EQ	04-Sep-2023	317.25	317.95	319.00	312.20	317.00	317.00	316.21	578350	1828.78	14252	380558	65.80
NARMADA	EQ	04-Sep-2023	19.45	19.90	20.20	19.70	19.80	19.95	19.92	25929	5.16	288	20439	78.83
NATCOPHARM	EQ	04-Sep-2023	902.60	910.95	912.60	893.85	900.00	902.00	902.55	676993	6110.20	25117	390231	57.64
NATHBIOGEN	EQ	04-Sep-2023	209.35	209.55	212.50	206.00	208.00	207.50	208.78	51845	108.24	2875	34303	66.16
NATIONALUM	EQ	04-Sep-2023	98.35	99.40	106.35	99.05	104.60	104.35	104.40	37266123	38907.35	99340	15107881	40.54
NAUKRI	EQ	04-Sep-2023	4372.35	4395.15	4448.50	4329.60	4425.00	4438.00	4407.58	318825	14052.45	31879	137535	43.14
NAVA	EQ	04-Sep-2023	417.80	419.70	425.95	416.15	418.75	417.60	420.47	374053	1572.78	10519	164596	44.00
NAVINFLUOR	EQ	04-Sep-2023	4599.15	4609.20	4625.00	4536.10	4545.70	4556.85	4577.21	101519	4646.74	12603	48602	47.87
NAVKARCORP	EQ	04-Sep-2023	58.80	59.25	60.20	58.80	59.50	59.45	59.43	561900	333.96	4120	307724	54.76
NAVNETEDUL	EQ	04-Sep-2023	160.35	162.95	166.10	159.20	162.70	162.85	163.04	880820	1436.08	11256	461652	52.41
NAZARA	EQ	04-Sep-2023	759.55	770.50	854.00	770.50	837.00	834.80	827.87	5665644	46904.36	149225	783074	13.82
NBCC	EQ	04-Sep-2023	52.75	53.15	57.70	52.85	56.35	56.00	55.35	53964092	29869.90	85038	18925032	35.07
NBIFIN	EQ	04-Sep-2023	1741.40	1741.25	1793.60	1736.60	1736.60	1748.30	1758.75	181	3.18	55	133	73.48
NCC	EQ	04-Sep-2023	170.95	172.00	172.80	164.55	166.00	165.45	168.64	5668943	9560.34	50800	2602630	45.91
NCLIND	EQ	04-Sep-2023	238.15	241.40	246.55	235.35	237.90	236.35	241.33	420097	1013.83	10486	209898	49.96
NDGL	EQ	04-Sep-2023	1671.05	1750.00	1754.60	1701.00	1754.60	1754.60	1745.03	771	13.45	173	636	82.49
NDL	EQ	04-Sep-2023	23.10	23.50	25.75	23.45	25.50	25.45	25.04	1515715	379.46	7465	805565	53.15
NDLVENTURE	BE	04-Sep-2023	134.75	134.70	134.70	133.50	133.60	133.60	133.97	584	0.78	18	-	-
NDRAUTO	BE	04-Sep-2023	553.90	552.00	552.00	542.85	542.85	542.85	546.73	2473	13.52	159	-	-
NDTV	EQ	04-Sep-2023	215.80	217.50	218.50	213.60	214.95	214.55	215.00	283897	610.38	4586	169289	59.63
NECCLTD	EQ	04-Sep-2023	21.90	21.90	22.40	20.45	21.60	21.40	21.52	284776	61.27	1528	160237	56.27
NECCLTDPP	E1	04-Sep-2023	9.70	9.70	9.70	8.85	9.50	9.20	9.02	29532	2.66	107	29450	99.72
NECLIFE	EQ	04-Sep-2023	26.45	26.95	27.60	26.75	27.00	26.85	27.14	795916	216.05	2666	425489	53.46
NELCAST	EQ	04-Sep-2023	137.55	136.90	138.45	135.30	136.90	135.75	136.44	287052	391.65	4137	162650	56.66
NELCO	EQ	04-Sep-2023	814.65	832.00	839.90	812.00	826.90	826.20	829.65	238225	1976.43	16668	69317	29.10
NEOGEN	EQ	04-Sep-2023	1735.55	1740.70	1759.00	1705.00	1729.75	1728.10	1728.78	48581	839.86	7384	23339	48.04
NESCO	EQ	04-Sep-2023	718.40	723.40	725.95	711.00	711.10	714.40	718.57	103543	744.02	10219	57052	55.10
NESTLEIND	EQ	04-Sep-2023	21915.55	21975.20	21979.95	21632.50	21700.20	21738.20	21730.57	74091	16100.40	21214	48417	65.35
NETF	EQ	04-Sep-2023	204.87	202.56	208.30	202.02	205.65	205.89	205.18	2413	4.95	146	1133	46.95
NETWEB	EQ	04-Sep-2023	845.80	846.00	851.50	824.85	840.00	840.10	834.33	281958	2352.46	14630	121036	42.93
NETWORK18	EQ	04-Sep-2023	69.15	69.70	71.55	68.70	70.75	70.75	70.37	2740783	1928.68	10276	992989	36.23
NEULANDLAB	EQ	04-Sep-2023	3792.00	3789.90	3789.95	3610.50	3650.00	3631.05	3674.69	43348	1592.90	8026	27218	62.79
NEWGEN	EQ	04-Sep-2023	824.95	829.85	846.60	806.05	843.00	842.45	825.13	298784	2465.35	20812	146786	49.13
NEXT50	EQ	04-Sep-2023	453.92	456.31	458.13	453.89	457.80	457.80	457.18	3188	14.58	54	2619	82.15
NEXTMEDIA	EQ	04-Sep-2023	4.90	4.80	4.95	4.80	4.90	4.85	4.86	8709	0.42	47	6426	73.79
NFL	EQ	04-Sep-2023	67.95	68.35	69.35	68.25	68.95	68.85	68.91	2844941	1960.52	9109	1266001	44.50
NGIL	BE	04-Sep-2023	45.95	48.20	48.20	47.90	48.00	48.15	48.18	55434	26.71	196	-	-
NGLFINE	EQ	04-Sep-2023	2304.40	2369.95	2369.95	2141.10	2165.00	2163.35	2210.89	27395	605.67	5707	15581	56.88
NH	EQ	04-Sep-2023	1024.25	1029.95	1043.75	1022.00	1031.00	1026.65	1032.19	189814	1959.25	24145	98114	51.69
NHAI	N2	04-Sep-2023	1171.90	1172.38	1172.38	1163.30	1170.00	1170.00	1169.83	784	9.17	9	780	99.49
NHAI	N3	04-Sep-2023	1068.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	50	0.53	1	50	100.00
NHAI	N4	04-Sep-2023	1048.00	1062.97	1062.97	1051.00	1061.29	1061.29	1058.33	114	1.21	5	111	97.37
NHAI	N5	04-Sep-2023	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	12	0.14	3	12	100.00
NHAI	N6	04-Sep-2023	1195.10	1186.00	1208.90	1186.00	1192.00	1192.00	1191.36	19	0.23	5	18	94.74
NHAI	N8	04-Sep-2023	1068.00	1068.13	1068.13	1068.12	1068.12	1068.12	1068.12	13	0.14	2	13	100.00
NHAI	NA	04-Sep-2023	1159.75	1155.00	1160.00	1155.00	1160.00	1160.00	1159.52	3530	40.93	35	3420	96.88
NHAI	NC	04-Sep-2023	1099.00	1110.00	1110.00	1095.01	1095.01	1099.16	1104.35	23	0.25	4	13	56.52
NHAI	NE	04-Sep-2023	1201.00	1202.00	1204.90	1202.00	1203.00	1203.00	1202.92	2488	29.93	7	2487	99.96
NHBTF2014	N4	04-Sep-2023	5250.00	5299.99	5299.99	5231.00	5263.00	5263.00	5268.59	265	13.96	11	265	100.00
NHBTF2014	N5	04-Sep-2023	6100.00	5509.00	5751.00	5508.00	5750.00	5750.04	5593.72	68	3.80	4	44	64.71
NHBTF2014	N6	04-Sep-2023	6816.75	6815.00	6875.00	6814.10	6814.10	6821.55	6831.35	126	8.61	17	118	93.65
NHIT	N1	04-Sep-2023	312.92	313.00	313.00	309.60	312.80	312.80	311.88	625	1.95	21	417	66.72
NHIT	N2	04-Sep-2023	313.00	313.00	313.00	311.50	312.45	312.45	312.22	179	0.56	19	178	99.44
NHIT	N3	04-Sep-2023	419.32	412.70	421.84	412.70	420.00	420.00	418.42	93	0.39	8	72	77.42
NHPC	EQ	04-Sep-2023	50.25	50.80	52.35	50.60	51.30	51.30	51.57	37020654	19092.86	49624	17573416	47.47
NHPC	N5	04-Sep-2023	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	30	0.35	3	30	100.00
NIACL	EQ	04-Sep-2023	129.95	132.30	135.55	131.65	133.40	133.35	133.82	1645799	2202.41	15448	622513	37.82
NIBL	BE	04-Sep-2023	26.55	27.05	27.05	27.05	27.05	27.05	27.05	8861	2.40	48	-	-
NIDAN	SM	04-Sep-2023	37.95	37.95	39.00	36.00	36.85	36.70	36.59	230000	84.17	129	122000	53.04
NIDO	N5	04-Sep-2023	981.00	998.59	998.59	996.10	996.10	996.10	997.35	2	0.02	2	1	50.00
NIDO	N6	04-Sep-2023	982.00	971.02	974.00	966.00	969.00	969.00	968.75	571	5.53	25	561	98.25
NIF100BEES	EQ	04-Sep-2023	201.97	203.49	205.90	200.06	203.00	203.17	202.62	6682	13.54	251	3415	51.11
NIFTYBEES	EQ	04-Sep-2023	214.27	217.47	217.47	207.85	215.65	215.59	215.10	1925839	4142.52	43018	1458401	75.73
NIFTYETF	EQ	04-Sep-2023	204.77	205.87	206.13	204.39	206.13	205.52	205.51	70752	145.40	411	61440	86.84
NIFTYQLITY	EQ	04-Sep-2023	16.13	16.13	16.50	15.94	16.15	16.22	16.20	16348	2.65	337	6610	40.43
NIITLTD	EQ	04-Sep-2023	82.55	83.80	84.55	82.30	82.65	83.05	83.41	451287	376.43	4745	237891	52.71
NIITMTS	EQ	04-Sep-2023	386.55	390.85	403.40	380.90	401.00	399.95	393.71	413215	1626.88	16161	222427	53.83
NILAINFRA	EQ	04-Sep-2023	5.55	5.60	5.95	5.35	5.60	5.60	5.59	1302340	72.77	1558	877418	67.37
NILASPACES	BE	04-Sep-2023	3.15	3.15	3.25	3.15	3.20	3.15	3.22	318438	10.25	732	-	-
NILKAMAL	EQ	04-Sep-2023	2421.15	2448.00	2448.55	2403.60	2448.55	2435.15	2426.65	2087	50.64	873	792	37.95
NINSYS	BE	04-Sep-2023	356.60	365.00	365.00	350.00	350.05	351.85	353.73	4235	14.98	447	-	-
NIPPOBATRY	BE	04-Sep-2023	424.95	424.00	434.50	424.00	434.50	429.90	430.31	4838	20.82	105	-	-
NIRAJ	BE	04-Sep-2023	35.10	36.50	36.85	34.70	36.50	36.45	36.25	86142	31.23	371	-	-
NIRMAN	SM	04-Sep-2023	175.45	172.60	175.95	166.70	169.50	167.50	170.38	68400	116.54	56	49200	71.93
NITCO	EQ	04-Sep-2023	21.00	21.35	22.00	20.45	21.35	21.40	21.15	1219400	257.96	2878	615452	50.47
NITINSPIN	EQ	04-Sep-2023	313.30	313.30	318.50	312.00	315.80	316.15	315.44	134530	424.37	5255	75405	56.05
NITIRAJ	BE	04-Sep-2023	107.05	104.55	111.00	104.50	108.00	107.95	107.95	10956	11.83	99	-	-
NKIND	EQ	04-Sep-2023	40.45	41.60	41.60	38.55	39.40	40.40	40.15	3877	1.56	84	3455	89.12
NLCINDIA	EQ	04-Sep-2023	136.85	138.00	145.85	138.00	142.25	142.70	143.20	6739876	9651.69	44057	2873762	42.64
NMDC	EQ	04-Sep-2023	130.50	133.10	140.25	133.00	137.80	138.00	137.26	46708960	64114.05	166038	16650123	35.65
NOCIL	EQ	04-Sep-2023	220.00	222.00	227.00	220.10	223.65	223.05	223.32	1329082	2968.09	16990	650810	48.97
NOIDATOLL	EQ	04-Sep-2023	7.00	7.05	7.50	6.95	7.05	7.05	7.16	782562	56.06	869	529457	67.66
NORBTEAEXP	BE	04-Sep-2023	7.75	7.95	7.95	7.55	7.85	7.70	7.73	3388	0.26	35	-	-
NOVARTIND	EQ	04-Sep-2023	714.40	715.10	719.95	712.35	714.10	715.55	715.80	19124	136.89	1930	9851	51.51
NPBET	EQ	04-Sep-2023	233.70	238.37	238.37	233.80	237.30	237.19	236.81	324	0.77	39	302	93.21
NPST	SM	04-Sep-2023	1380.00	1440.00	1440.00	1350.00	1350.00	1352.50	1388.70	6400	88.88	16	3600	56.25
NRAIL	EQ	04-Sep-2023	349.25	354.50	359.80	346.65	355.80	353.45	354.31	72338	256.30	7925	36710	50.75
NRBBEARING	EQ	04-Sep-2023	268.25	269.50	281.40	268.30	272.25	272.95	270.79	2491888	6747.76	19786	2067324	82.96
NRL	EQ	04-Sep-2023	97.45	98.90	100.50	98.30	99.30	99.05	99.33	33506	33.28	524	20659	61.66
NSIL	EQ	04-Sep-2023	2543.20	2549.00	2581.95	2526.10	2557.00	2547.95	2549.29	4568	116.45	1115	2869	62.81
NSLNISP	EQ	04-Sep-2023	57.45	58.35	59.70	55.90	57.30	57.05	58.36	16813479	9812.83	38308	8890743	52.88
NTPC	EQ	04-Sep-2023	230.70	233.70	236.50	230.50	236.25	235.80	233.95	21895573	51224.58	187562	11409703	52.11
NTPC	N4	04-Sep-2023	1065.60	1068.80	1069.10	1068.01	1069.00	1069.00	1068.98	163	1.74	5	163	100.00
NTPC	N6	04-Sep-2023	1330.08	1350.00	1350.00	1340.00	1340.00	1340.00	1343.13	160	2.15	2	160	100.00
NTPC	N7	04-Sep-2023	10.43	10.40	10.49	10.40	10.43	10.43	10.44	68862	7.19	151	65108	94.55
NTPC	NB	04-Sep-2023	1081.65	1082.41	1082.41	1082.41	1082.41	1082.41	1082.41	10	0.11	1	10	100.00
NUCLEUS	EQ	04-Sep-2023	1011.75	1020.00	1031.95	1006.20	1023.00	1026.80	1023.98	31316	320.67	2384	18539	59.20
NURECA	BE	04-Sep-2023	324.00	325.00	329.85	324.00	328.00	326.65	326.54	11406	37.25	433	-	-
NUVOCO	EQ	04-Sep-2023	344.80	348.00	358.45	345.50	356.80	356.05	352.85	546929	1929.83	20130	320530	58.61
NV20BEES	EQ	04-Sep-2023	114.37	117.45	117.45	114.00	116.22	115.76	115.35	35906	41.42	308	29708	82.74
NXST	RR	04-Sep-2023	120.26	120.89	120.89	118.00	119.48	119.14	119.35	144267	172.18	3230	90783	62.93
NYKAA	EQ	04-Sep-2023	135.45	136.00	136.35	134.35	134.75	134.70	134.97	2219302	2995.30	23613	1179066	53.13
OAL	EQ	04-Sep-2023	388.15	386.00	407.90	386.00	395.00	392.15	395.42	36163	143.00	1352	10025	27.72
OBCL	EQ	04-Sep-2023	51.25	51.15	52.05	50.75	51.00	51.00	51.16	57771	29.56	632	28094	48.63
OBEROIRLTY	EQ	04-Sep-2023	1127.90	1129.80	1139.40	1123.60	1126.10	1127.35	1132.09	343501	3888.74	12341	154156	44.88
OCCL	EQ	04-Sep-2023	867.20	868.75	879.00	840.00	845.00	845.25	855.18	13386	114.47	1667	8988	67.14
OFSS	EQ	04-Sep-2023	4136.25	4164.00	4172.20	4097.05	4135.90	4140.10	4134.71	59674	2467.35	8031	25500	42.73
OIL	EQ	04-Sep-2023	273.05	275.80	283.00	275.10	278.50	277.95	279.40	1484339	4147.30	14820	646185	43.53
OILCOUNTUB	BE	04-Sep-2023	19.55	19.55	19.55	19.15	19.15	19.15	19.22	15972	3.07	80	-	-
OLECTRA	EQ	04-Sep-2023	1240.10	1250.00	1260.00	1235.00	1239.95	1239.65	1243.78	466099	5797.23	25341	234630	50.46
OMAXAUTO	EQ	04-Sep-2023	55.45	57.10	57.50	55.85	56.80	57.00	56.72	87255	49.49	1080	64492	73.91
OMAXE	EQ	04-Sep-2023	45.70	46.05	46.40	44.90	45.25	45.20	45.52	340294	154.90	2292	194341	57.11
OMFURN	SM	04-Sep-2023	72.05	75.65	75.65	73.00	75.60	75.60	75.20	34000	25.57	17	30000	88.24
OMINFRAL	BE	04-Sep-2023	60.50	61.70	61.70	61.70	61.70	61.70	61.70	2558512	1578.60	181	-	-
OMKARCHEM	BZ	04-Sep-2023	8.50	8.70	8.70	8.10	8.10	8.10	8.14	52981	4.31	103	-	-
ONELIFECAP	EQ	04-Sep-2023	12.20	12.60	12.60	11.95	11.95	12.05	12.20	49925	6.09	332	31183	62.46
ONEPOINT	BE	04-Sep-2023	30.60	31.00	31.15	31.00	31.15	31.15	31.02	295259	91.59	346	-	-
ONGC	EQ	04-Sep-2023	181.75	183.85	184.45	181.80	182.90	182.95	183.09	10998180	20136.70	77173	5721822	52.03
ONMOBILE	EQ	04-Sep-2023	117.70	119.00	126.85	118.50	123.25	123.70	123.71	4494690	5560.44	28304	1598101	35.56
ONWARDTEC	EQ	04-Sep-2023	566.50	566.50	619.00	566.10	614.00	608.95	595.30	219166	1304.71	16748	90657	41.36
OPTIEMUS	EQ	04-Sep-2023	360.25	369.00	381.45	364.00	369.50	368.95	371.67	705355	2621.58	11012	407750	57.81
ORBTEXP	BE	04-Sep-2023	165.65	165.65	173.90	162.05	170.00	170.85	170.53	12161	20.74	187	-	-
ORCHPHARMA	BE	04-Sep-2023	555.45	560.00	575.00	545.50	554.95	550.50	559.21	13171	73.65	562	-	-
ORIANA	SM	04-Sep-2023	367.60	363.00	384.65	363.00	383.50	381.85	375.78	126000	473.49	99	88800	70.48
ORICONENT	BE	04-Sep-2023	25.10	25.45	25.65	24.70	25.20	25.15	25.22	174190	43.94	410	-	-
ORIENTALTL	EQ	04-Sep-2023	7.30	7.40	7.50	7.25	7.30	7.30	7.36	74245	5.47	272	55914	75.31
ORIENTBELL	EQ	04-Sep-2023	453.10	458.00	499.95	455.05	482.00	483.70	483.80	105531	510.56	7978	49791	47.18
ORIENTCEM	EQ	04-Sep-2023	199.85	200.25	206.00	194.20	195.90	196.00	200.51	2147338	4305.54	20342	990731	46.14
ORIENTCER	BE	04-Sep-2023	34.20	34.75	34.95	33.20	34.00	33.95	34.08	102299	34.87	415	-	-
ORIENTELEC	EQ	04-Sep-2023	235.70	235.70	239.90	235.10	235.95	236.15	237.11	223375	529.64	7231	134526	60.22
ORIENTHOT	EQ	04-Sep-2023	88.70	88.20	88.65	85.60	87.20	86.95	86.95	854108	742.64	5999	488103	57.15
ORIENTLTD	EQ	04-Sep-2023	92.80	95.75	95.75	92.00	92.50	92.25	93.53	34505	32.27	1024	23071	66.86
ORIENTPPR	EQ	04-Sep-2023	49.35	49.70	52.40	49.60	51.20	51.40	51.32	4409552	2263.13	14077	2161183	49.01
ORISSAMINE	EQ	04-Sep-2023	4528.95	4570.00	4734.00	4556.70	4630.00	4624.80	4657.32	18445	859.04	5369	5596	30.34
ORTEL	BZ	04-Sep-2023	0.90	0.90	0.95	0.90	0.95	0.95	0.93	12933	0.12	16	-	-
ORTINLAB	BE	04-Sep-2023	19.85	20.15	20.40	19.85	20.35	20.15	20.11	18740	3.77	99	-	-
OSIAHYPER	BE	04-Sep-2023	49.00	49.50	49.50	49.50	49.50	49.50	49.50	7974	3.95	69	-	-
OSWALAGRO	EQ	04-Sep-2023	31.45	31.70	31.95	29.75	30.00	29.90	30.41	430624	130.97	2482	330675	76.79
OSWALGREEN	EQ	04-Sep-2023	26.80	26.95	27.25	25.60	25.90	25.80	26.14	713861	186.62	2458	508651	71.25
OSWALSEEDS	EQ	04-Sep-2023	59.50	60.95	61.25	57.00	59.00	58.50	58.96	204661	120.66	1069	118398	57.85
PAGEIND	EQ	04-Sep-2023	39822.00	39990.00	40022.05	39436.70	39660.00	39618.45	39773.50	16605	6604.39	5415	9051	54.51
PAISALO	EQ	04-Sep-2023	63.60	64.85	66.75	63.90	65.90	65.85	65.09	1866406	1214.86	11463	1144540	61.32
PAKKA	EQ	04-Sep-2023	185.05	187.80	215.00	187.80	205.70	206.55	201.78	1004172	2026.20	13013	502239	50.02
PALASHSECU	BE	04-Sep-2023	105.15	105.00	106.90	102.00	105.05	105.05	103.53	1303	1.35	22	-	-
PALREDTEC	EQ	04-Sep-2023	163.75	163.65	166.45	160.30	161.90	161.10	162.89	29017	47.27	1587	16492	56.84
PANACEABIO	EQ	04-Sep-2023	134.85	135.80	138.05	134.05	134.90	134.80	135.42	195757	265.10	3171	104062	53.16
PANACHE	BE	04-Sep-2023	81.90	80.05	85.80	80.05	81.05	81.05	83.04	25224	20.95	75	-	-
PANAMAPET	EQ	04-Sep-2023	325.00	327.40	333.40	322.35	330.00	327.80	326.77	179349	586.05	9031	97184	54.19
PANSARI	BE	04-Sep-2023	114.05	114.10	119.00	108.50	108.50	110.70	113.91	3575	4.07	67	-	-
PAR	BE	04-Sep-2023	186.75	188.00	190.00	184.00	184.00	186.15	188.46	15193	28.63	485	-	-
PARACABLES	BE	04-Sep-2023	59.95	60.50	62.90	60.00	62.80	62.85	62.40	804366	501.92	3054	-	-
PARADEEP	EQ	04-Sep-2023	72.15	72.70	74.15	71.80	72.70	72.60	72.85	3687784	2686.39	13778	1739345	47.17
PARAGMILK	EQ	04-Sep-2023	199.20	199.90	201.95	194.95	196.50	196.75	198.45	711062	1411.13	9027	365359	51.38
PARAS	EQ	04-Sep-2023	785.60	794.95	807.85	775.90	783.00	781.55	789.23	892189	7041.39	30719	299272	33.54
PARASPETRO	BE	04-Sep-2023	1.30	1.30	1.35	1.30	1.35	1.35	1.31	247234	3.24	350	-	-
PARSVNATH	EQ	04-Sep-2023	9.00	9.15	9.40	9.00	9.05	9.05	9.17	660980	60.63	974	503993	76.25
PARTYCRUS	SM	04-Sep-2023	64.75	67.00	69.00	65.30	65.30	65.90	67.48	76000	51.29	38	66000	86.84
PASUPTAC	EQ	04-Sep-2023	38.70	40.45	40.45	37.10	38.00	37.60	38.59	487590	188.18	3232	319485	65.52
PATANJALI	BE	04-Sep-2023	1247.20	1249.00	1260.00	1231.40	1245.25	1252.65	1242.81	145179	1804.30	3218	-	-
PATELENG	EQ	04-Sep-2023	56.50	57.00	57.95	55.00	55.95	55.50	56.29	6440776	3625.67	21509	4359169	67.68
PATINTLOG	BE	04-Sep-2023	17.30	17.40	17.55	16.75	16.75	16.90	17.07	329719	56.28	549	-	-
PATTECH	SM	04-Sep-2023	61.00	57.00	69.00	57.00	69.00	68.50	61.91	48000	29.72	10	45000	93.75
PAVNAIND	EQ	04-Sep-2023	425.05	438.95	440.00	421.00	434.00	428.15	434.03	1377	5.98	347	668	48.51
PAYTM	EQ	04-Sep-2023	857.40	865.00	865.00	850.00	856.00	856.70	855.70	2293054	19621.60	78022	1024997	44.70
PCBL	EQ	04-Sep-2023	171.45	172.50	174.40	171.55	173.00	173.30	172.92	1567428	2710.34	15400	760173	48.50
PCJEWELLER	EQ	04-Sep-2023	26.55	26.80	27.10	26.10	26.50	26.45	26.61	2570982	684.25	6642	1531157	59.56
PDMJEPAPER	EQ	04-Sep-2023	48.60	48.95	50.80	48.85	49.65	49.50	50.01	1021487	510.84	5484	407865	39.93
PDSL	EQ	04-Sep-2023	322.30	324.00	358.40	323.20	357.95	355.85	346.19	400361	1386.01	18158	191957	47.95
PEARLPOLY	EQ	04-Sep-2023	24.35	23.90	26.35	23.90	26.15	25.50	25.09	255195	64.02	1137	173430	67.96
PEL	EQ	04-Sep-2023	1078.25	1079.90	1098.55	1078.70	1085.20	1085.70	1088.88	919287	10009.95	38685	287753	31.30
PENIND	EQ	04-Sep-2023	111.15	112.10	114.55	111.25	113.85	113.40	112.78	1375394	1551.24	12569	605005	43.99
PENINLAND	EQ	04-Sep-2023	35.05	35.50	35.60	34.10	34.60	34.50	34.86	611162	213.06	2637	366198	59.92
PENTAGOLD	ST	04-Sep-2023	15.20	14.45	14.45	14.45	14.45	14.45	14.45	12600	1.82	9	12600	100.00
PENTAGON	SM	04-Sep-2023	155.00	136.00	151.00	136.00	148.00	148.00	144.03	42000	60.49	21	26000	61.90
PERFECT	SM	04-Sep-2023	22.45	22.45	23.85	22.00	23.85	23.45	22.91	336000	76.98	56	282000	83.93
PERSISTENT	EQ	04-Sep-2023	5543.30	5568.00	5800.00	5551.25	5769.00	5782.55	5713.75	714851	40844.82	69061	189027	26.44
PETRONET	EQ	04-Sep-2023	219.55	220.10	221.35	218.05	219.35	219.00	219.46	3082382	6764.65	19202	2108986	68.42
PFC	EQ	04-Sep-2023	257.40	258.95	264.75	256.90	264.00	264.20	261.16	13959805	36457.30	68162	7763736	55.61
PFC	N5	04-Sep-2023	1156.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	1	10	100.00
PFIZER	EQ	04-Sep-2023	3815.55	3850.00	3875.00	3815.55	3860.00	3857.85	3855.67	21502	829.05	3686	12514	58.20
PFOCUS	EQ	04-Sep-2023	88.80	88.45	88.50	84.50	85.30	85.80	85.97	276570	237.76	3527	171084	61.86
PFS	EQ	04-Sep-2023	28.85	29.15	30.90	28.90	30.50	30.45	30.06	11084189	3331.97	16294	5147515	46.44
PGEL	EQ	04-Sep-2023	1996.95	1999.00	2037.55	1868.00	1890.00	1901.10	1930.16	182300	3518.68	23117	80227	44.01
PGHH	EQ	04-Sep-2023	16119.25	16099.95	16350.00	16050.05	16347.95	16310.80	16257.07	5904	959.82	2973	2566	43.46
PGHL	EQ	04-Sep-2023	4838.15	4825.05	5010.00	4825.05	5010.00	5003.80	4971.36	15511	771.11	5565	7001	45.14
PGIL	EQ	04-Sep-2023	835.95	857.00	975.00	855.00	947.00	956.00	947.99	488919	4634.88	29158	103172	21.10
PGINVIT	IV	04-Sep-2023	110.20	110.28	110.93	109.92	110.00	109.99	110.17	1126541	1241.07	11094	1063072	94.37
PHANTOMFX	SM	04-Sep-2023	484.05	480.05	508.25	472.60	508.25	508.25	493.66	46800	231.03	71	34200	73.08
PHARMABEES	EQ	04-Sep-2023	15.25	15.70	15.70	15.22	15.30	15.28	15.30	5976458	914.14	6354	4902630	82.03
PHOENIXLTD	EQ	04-Sep-2023	1849.65	1869.85	1886.80	1830.00	1834.00	1849.25	1855.91	195565	3629.51	30406	138470	70.81
PIDILITIND	EQ	04-Sep-2023	2498.25	2499.00	2509.95	2467.55	2477.95	2474.85	2480.22	481518	11942.70	37428	299994	62.30
PIGL	BE	04-Sep-2023	37.95	37.95	37.95	37.90	37.90	37.90	37.91	2888	1.09	17	-	-
PIIND	EQ	04-Sep-2023	3621.10	3644.80	3655.00	3594.00	3626.50	3629.80	3620.65	142768	5169.13	20127	74672	52.30
PILANIINVS	EQ	04-Sep-2023	1995.20	2018.00	2348.80	2004.05	2180.00	2177.85	2207.44	130368	2877.79	14090	51229	39.30
PILITA	BE	04-Sep-2023	10.55	10.35	10.35	10.35	10.35	10.35	10.35	46458	4.81	70	-	-
PIONEEREMB	EQ	04-Sep-2023	52.05	52.50	53.50	52.10	53.00	52.70	52.84	76375	40.35	629	47552	62.26
PITTIENG	EQ	04-Sep-2023	655.85	659.00	666.00	648.00	659.45	659.40	657.91	134113	882.34	10475	54568	40.69
PIXTRANS	EQ	04-Sep-2023	1184.75	1217.00	1217.00	1184.75	1185.00	1192.05	1200.95	12312	147.86	2998	5906	47.97
PKTEA	BE	04-Sep-2023	303.00	309.10	317.95	307.00	307.05	307.05	312.73	636	1.99	26	-	-
PLASTIBLEN	EQ	04-Sep-2023	237.80	243.00	243.00	233.15	236.00	235.70	238.29	52880	126.01	2838	28209	53.35
PNB	EQ	04-Sep-2023	65.40	66.05	67.80	65.70	67.45	67.40	67.03	78454936	52586.24	128810	23015467	29.34
PNBGILTS	EQ	04-Sep-2023	63.70	64.00	65.80	63.90	65.65	65.50	65.14	611240	398.15	4066	344391	56.34
PNBHOUSING	EQ	04-Sep-2023	651.65	655.00	674.70	652.35	661.50	662.45	664.09	429645	2853.21	16977	165168	38.44
PNC	EQ	04-Sep-2023	39.75	41.95	41.95	39.15	40.35	39.70	40.51	74667	30.25	1337	31276	41.89
PNCINFRA	EQ	04-Sep-2023	331.05	333.00	342.30	333.00	337.00	339.50	338.62	371378	1257.55	12247	212319	57.17
POCL	EQ	04-Sep-2023	484.05	486.50	494.95	484.00	489.80	487.50	489.25	34886	170.68	3798	15477	44.36
PODDARHOUS	BE	04-Sep-2023	88.35	88.95	91.20	88.00	88.50	89.00	89.49	1001	0.90	37	-	-
PODDARMENT	EQ	04-Sep-2023	359.90	359.90	382.85	359.90	362.00	363.50	373.24	20446	76.31	1783	11750	57.47
POKARNA	EQ	04-Sep-2023	578.05	580.05	587.50	542.55	545.00	548.60	565.37	333328	1884.54	17708	84975	25.49
POLICYBZR	EQ	04-Sep-2023	769.90	769.15	781.00	755.45	756.50	758.70	767.38	319288	2450.17	14537	133821	41.91
POLYCAB	EQ	04-Sep-2023	5208.25	5235.00	5249.05	5140.00	5210.55	5218.55	5191.97	355134	18438.44	31195	141146	39.74
POLYMED	EQ	04-Sep-2023	1394.35	1409.90	1410.15	1376.00	1396.00	1397.60	1392.06	88789	1236.00	11270	33943	38.23
POLYPLEX	EQ	04-Sep-2023	1223.35	1225.05	1257.00	1206.05	1212.00	1210.95	1227.37	238223	2923.87	16281	109964	46.16
PONNIERODE	EQ	04-Sep-2023	398.80	401.45	470.60	401.45	424.05	424.00	430.15	475117	2043.72	16975	138638	29.18
POONAWALLA	EQ	04-Sep-2023	409.80	409.90	410.45	400.30	402.40	402.50	404.43	2983273	12065.13	40112	1629946	54.64
POWERGRID	EQ	04-Sep-2023	252.20	253.60	256.50	250.80	255.50	255.40	254.23	7680024	19524.74	80947	3986404	51.91
POWERINDIA	EQ	04-Sep-2023	4380.90	4440.00	4449.90	4306.90	4421.00	4393.40	4352.92	42519	1850.82	5593	32534	76.52
POWERMECH	EQ	04-Sep-2023	4235.35	4253.00	4280.00	4194.25	4239.00	4221.40	4245.28	35893	1523.76	5681	22611	63.00
PPAP	EQ	04-Sep-2023	227.45	228.30	232.70	221.10	229.70	228.20	226.52	33851	76.68	2208	14465	42.73
PPL	EQ	04-Sep-2023	264.80	266.60	270.20	265.00	269.00	267.40	267.93	79438	212.84	3105	42598	53.62
PPLPHARMA	EQ	04-Sep-2023	103.95	104.30	105.60	104.00	104.20	104.50	104.70	3878813	4061.02	22831	1938847	49.99
PRAENG	EQ	04-Sep-2023	15.30	15.40	15.85	14.90	15.35	15.10	15.30	177683	27.18	986	89259	50.23
PRAJIND	EQ	04-Sep-2023	494.90	498.00	508.00	486.85	507.50	504.60	496.91	2574885	12794.86	42838	1339513	52.02
PRAKASH	EQ	04-Sep-2023	119.80	121.70	130.90	121.10	130.50	130.00	127.07	3138463	3987.90	18683	1765349	56.25
PRAKASHSTL	BE	04-Sep-2023	5.60	5.75	5.85	5.60	5.85	5.85	5.76	896316	51.63	2033	-	-
PRAXIS	BE	04-Sep-2023	25.55	26.05	26.05	26.05	26.05	26.05	26.05	6993	1.82	17	-	-
PRECAM	EQ	04-Sep-2023	260.30	261.55	266.15	258.55	260.55	260.55	262.23	190191	498.74	6980	93329	49.07
PRECISION	SM	04-Sep-2023	40.40	40.95	45.75	40.45	45.75	44.50	43.41	180000	78.14	77	102000	56.67
PRECOT	EQ	04-Sep-2023	185.95	189.75	223.10	189.05	223.10	222.45	218.51	101323	221.40	1945	68213	67.32
PRECWIRE	EQ	04-Sep-2023	101.05	104.70	107.40	102.00	104.20	104.20	104.60	966953	1011.41	8588	430304	44.50
PREMEXPLN	BE	04-Sep-2023	1149.85	1155.00	1163.80	1092.35	1114.00	1104.15	1130.73	29642	335.17	1479	-	-
PREMIER	BE	04-Sep-2023	2.10	2.00	2.20	2.00	2.05	2.05	2.05	26803	0.55	33	-	-
PREMIERPOL	BE	04-Sep-2023	108.10	107.65	107.65	106.80	106.80	106.80	107.05	6596	7.06	87	-	-
PRESSMN	BE	04-Sep-2023	216.90	221.20	221.20	221.10	221.20	221.20	221.20	21099	46.67	49	-	-
PRESTIGE	EQ	04-Sep-2023	668.45	653.00	670.40	643.60	647.70	657.60	659.24	490529	3233.75	17978	174204	35.51
PRICOLLTD	EQ	04-Sep-2023	332.65	334.40	341.00	322.90	324.00	323.75	328.39	621803	2041.94	22100	353414	56.84
PRIMESECU	EQ	04-Sep-2023	148.05	149.50	149.50	144.25	149.00	148.05	147.10	76375	112.35	695	53018	69.42
PRINCEPIPE	EQ	04-Sep-2023	727.40	740.00	740.00	715.00	724.00	724.40	727.76	183182	1333.12	11642	99177	54.14
PRITI	EQ	04-Sep-2023	172.90	176.20	179.00	172.10	177.00	176.55	175.27	31494	55.20	1248	23528	74.71
PRITIKA	SM	04-Sep-2023	76.50	77.00	84.15	77.00	83.95	83.90	82.24	224000	184.21	54	128000	57.14
PRITIKAUTO	BE	04-Sep-2023	21.20	21.75	21.75	21.05	21.15	21.25	21.25	342523	72.77	970	-	-
PRIVISCL	EQ	04-Sep-2023	1175.30	1190.00	1232.00	1187.15	1216.00	1215.65	1207.93	51146	617.81	7934	24920	48.72
PROLIFE	SM	04-Sep-2023	247.50	247.50	247.50	238.20	239.50	239.50	241.82	4500	10.88	9	4000	88.89
PROPEQUITY	SM	04-Sep-2023	232.35	229.20	234.80	229.20	233.95	233.70	232.19	22800	52.94	19	20400	89.47
PROV	SM	04-Sep-2023	1040.25	1058.00	1060.00	1010.00	1060.00	1053.60	1031.76	4320	44.57	25	3360	77.78
PROZONER	EQ	04-Sep-2023	30.45	30.70	31.20	29.30	30.00	30.45	30.64	1419200	434.80	4077	788591	55.57
PRSMJOHNSN	EQ	04-Sep-2023	130.75	130.75	142.90	130.75	142.20	141.75	138.85	3405199	4728.01	23241	1229270	36.10
PRUDENT	EQ	04-Sep-2023	1121.35	1129.00	1138.80	1097.10	1125.00	1118.75	1118.13	55786	623.76	6759	26885	48.19
PSB	EQ	04-Sep-2023	34.80	35.15	37.35	35.10	37.30	37.15	36.57	7901446	2889.27	14391	3174919	40.18
PSPPROJECT	EQ	04-Sep-2023	817.80	817.80	828.75	802.05	814.90	807.40	812.34	70177	570.08	9075	30615	43.63
PSUBANKICI	EQ	04-Sep-2023	45.69	45.99	46.98	44.32	46.97	46.80	46.30	176567	81.75	815	121847	69.01
PSUBNKBEES	EQ	04-Sep-2023	50.48	52.00	52.00	50.31	51.71	51.58	51.30	2627452	1347.77	6696	1717433	65.36
PTC	EQ	04-Sep-2023	138.80	140.00	149.85	139.95	148.85	148.95	146.36	5134910	7515.31	34719	2457478	47.86
PTCIL	EQ	04-Sep-2023	5960.40	6048.00	6123.00	5801.15	5853.10	5850.50	5979.73	3108	185.85	1059	1858	59.78
PTL	EQ	04-Sep-2023	33.60	33.75	38.00	33.70	37.15	37.35	36.28	1303505	472.94	5921	780677	59.89
PULZ	SM	04-Sep-2023	75.00	78.50	78.75	78.50	78.70	78.70	78.67	34000	26.75	16	34000	100.00
PUNJABCHEM	EQ	04-Sep-2023	1149.40	1163.75	1172.00	1125.10	1134.50	1134.35	1152.40	30585	352.46	4989	10349	33.84
PURVA	EQ	04-Sep-2023	109.15	110.00	113.50	109.35	111.00	110.65	111.22	298304	331.77	4286	144141	48.32
PVP	BE	04-Sep-2023	10.20	10.20	10.40	10.20	10.40	10.40	10.35	60146	6.23	70	-	-
PVRINOX	EQ	04-Sep-2023	1779.00	1794.00	1800.25	1773.25	1787.50	1795.80	1785.96	1225468	21886.32	41569	860288	70.20
PYRAMID	BE	04-Sep-2023	161.10	162.65	162.90	157.00	158.00	158.00	158.16	252434	399.26	4550	-	-
QFIL	SM	04-Sep-2023	113.00	117.90	120.90	115.00	120.90	120.90	118.06	10000	11.81	5	10000	100.00
QGOLDHALF	EQ	04-Sep-2023	50.31	50.59	50.59	50.20	50.30	50.26	50.29	16335	8.22	242	12270	75.11
QMSMEDI	SM	04-Sep-2023	144.00	140.05	144.85	140.00	142.00	140.55	141.40	16000	22.62	16	12000	75.00
QNIFTY	EQ	04-Sep-2023	2071.03	2075.00	2084.99	2075.00	2083.00	2079.68	2079.69	2255	46.90	51	2068	91.71
QUADPRO	SM	04-Sep-2023	5.95	5.85	5.95	5.85	5.85	5.85	5.88	36000	2.12	3	36000	100.00
QUESS	EQ	04-Sep-2023	426.45	428.60	432.95	426.00	429.00	427.50	429.42	93194	400.19	5277	49453	53.06
QUICKHEAL	EQ	04-Sep-2023	219.35	217.20	222.00	212.70	215.20	216.50	216.93	235268	510.37	6637	105005	44.63
QUICKTOUCH	SM	04-Sep-2023	199.55	209.50	209.50	190.25	203.20	203.75	205.32	142000	291.55	54	90000	63.38
QUINTEGRA	BE	04-Sep-2023	1.10	1.10	1.15	1.05	1.15	1.15	1.14	39034	0.45	43	-	-
RACE	EQ	04-Sep-2023	274.70	276.35	279.30	270.15	272.00	271.75	272.81	17641	48.13	925	13245	75.08
RADAAN	EQ	04-Sep-2023	1.75	1.75	1.80	1.70	1.80	1.80	1.78	58266	1.04	2209	45329	77.80
RADHIKAJWE	EQ	04-Sep-2023	34.40	34.40	35.05	34.00	34.00	34.15	34.30	573470	196.69	2809	310975	54.23
RADIANTCMS	EQ	04-Sep-2023	95.45	94.70	99.70	94.70	99.30	98.95	97.70	1750473	1710.19	8865	1037842	59.29
RADICO	EQ	04-Sep-2023	1257.50	1265.00	1265.00	1240.00	1250.00	1247.70	1249.09	199087	2486.78	13307	135334	67.98
RADIOCITY	BE	04-Sep-2023	13.25	13.25	13.45	13.10	13.20	13.35	13.26	155174	20.58	511	-	-
RADIOCITY	P1	04-Sep-2023	90.00	89.75	90.10	89.75	90.00	90.00	89.99	7937	7.14	45	7937	100.00
RAILTEL	EQ	04-Sep-2023	241.80	240.75	251.30	227.25	231.80	231.65	240.13	31662174	76028.94	194098	6948717	21.95
RAIN	EQ	04-Sep-2023	164.20	165.05	172.85	164.70	171.50	171.30	169.93	8442023	14345.49	53164	3461454	41.00
RAINBOW	EQ	04-Sep-2023	1054.85	1054.85	1063.50	1042.35	1047.00	1047.35	1050.65	260706	2739.10	22171	146627	56.24
RAJESHEXPO	EQ	04-Sep-2023	500.05	504.90	512.95	504.70	511.85	511.05	509.54	683429	3482.34	16777	372188	54.46
RAJMET	BE	04-Sep-2023	9.95	10.40	10.40	10.00	10.40	10.25	10.38	1737596	180.39	2296	-	-
RAJRATAN	EQ	04-Sep-2023	744.55	754.85	756.00	748.05	751.00	749.70	750.45	29085	218.27	4039	18388	63.22
RAJRILTD	BE	04-Sep-2023	41.90	41.10	41.10	41.10	41.10	41.10	41.10	3753	1.54	86	-	-
RAJSREESUG	EQ	04-Sep-2023	57.65	57.85	61.35	57.85	60.10	59.75	60.33	624828	376.97	4205	284736	45.57
RAJTV	EQ	04-Sep-2023	48.40	47.55	49.20	47.20	48.60	47.75	48.00	10987	5.27	282	6595	60.03
RAJVIR	BZ	04-Sep-2023	4.20	4.20	4.20	4.00	4.00	4.00	4.09	2042	0.08	6	-	-
RALLIS	EQ	04-Sep-2023	235.25	237.85	237.85	232.50	233.50	233.20	234.64	483668	1134.88	8203	272476	56.34
RAMANEWS	EQ	04-Sep-2023	13.05	13.10	13.45	13.00	13.35	13.25	13.27	193449	25.67	547	120778	62.43
RAMAPHO	EQ	04-Sep-2023	250.55	241.55	252.70	241.55	251.65	250.95	248.87	21400	53.26	1716	13478	62.98
RAMASTEEL	EQ	04-Sep-2023	38.80	38.85	39.50	37.95	38.95	39.00	38.78	4270480	1655.99	10276	1799659	42.14
RAMCOCEM	EQ	04-Sep-2023	888.30	895.25	925.90	889.00	921.80	921.90	911.81	916870	8360.09	26221	321626	35.08
RAMCOIND	EQ	04-Sep-2023	190.30	191.30	192.80	184.60	185.95	186.70	189.19	170564	322.68	4092	86246	50.57
RAMCOSYS	EQ	04-Sep-2023	285.15	285.00	294.25	277.75	280.50	279.60	285.12	205981	587.30	8062	98850	47.99
RAMKY	EQ	04-Sep-2023	557.40	564.00	569.00	531.05	539.00	536.55	547.59	204551	1120.09	10011	102410	50.07
RAMRAT	EQ	04-Sep-2023	307.85	307.35	314.00	307.35	311.50	310.25	311.31	72168	224.67	4412	35879	49.72
RANASUG	EQ	04-Sep-2023	26.75	26.90	29.00	26.75	28.30	28.15	28.11	7671453	2156.67	15554	3093761	40.33
RANEENGINE	BE	04-Sep-2023	308.30	311.00	315.00	300.20	311.25	313.50	309.13	2051	6.34	79	-	-
RANEHOLDIN	EQ	04-Sep-2023	1024.15	1024.15	1028.65	996.55	1011.20	1008.65	1010.70	24548	248.11	5916	14053	57.25
RATEGAIN	EQ	04-Sep-2023	617.90	622.00	635.00	620.05	632.00	631.10	627.90	264868	1663.10	8244	136969	51.71
RATNAMANI	EQ	04-Sep-2023	2593.70	2610.00	2775.00	2600.10	2733.00	2729.75	2706.16	93466	2529.34	17746	24851	26.59
RAYMOND	EQ	04-Sep-2023	2025.30	2032.95	2041.55	1971.05	1973.60	1977.70	2000.67	141757	2836.09	14707	78091	55.09
RBA	EQ	04-Sep-2023	123.75	124.95	125.55	121.15	121.80	121.65	123.27	771387	950.85	7425	419570	54.39
RBL	EQ	04-Sep-2023	781.30	794.00	794.00	777.80	784.35	780.70	783.03	8740	68.44	1611	3840	43.94
RBLBANK	EQ	04-Sep-2023	238.05	239.60	240.40	232.15	234.80	234.55	235.45	7238133	17042.08	36225	1732683	23.94
RBMINFRA	SM	04-Sep-2023	117.35	123.20	123.20	122.65	123.20	123.20	123.19	201000	247.61	50	99000	49.25
RCF	EQ	04-Sep-2023	121.80	122.55	125.40	122.40	123.85	123.75	124.05	4793090	5946.00	19956	1991213	41.54
RCOM	BE	04-Sep-2023	1.45	1.50	1.50	1.45	1.50	1.50	1.50	4553452	68.26	1914	-	-
RECLTD	EQ	04-Sep-2023	238.80	240.20	244.80	237.00	243.95	243.60	241.93	10478574	25351.31	54098	4098142	39.11
RECLTD	N8	04-Sep-2023	1063.00	1063.50	1067.50	1063.10	1065.70	1065.70	1064.96	908	9.67	11	196	21.59
RECLTD	N9	04-Sep-2023	1214.95	1214.95	1214.95	1209.00	1210.00	1210.00	1210.98	580	7.02	13	580	100.00
RECLTD	ND	04-Sep-2023	1285.10	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	10	0.13	1	10	100.00
RECLTD	NE	04-Sep-2023	1072.00	1072.14	1074.90	1070.00	1074.90	1074.90	1072.39	1200	12.87	8	1200	100.00
RECLTD	NF	04-Sep-2023	1220.01	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	50	0.61	1	50	100.00
REDINGTON	EQ	04-Sep-2023	156.20	157.00	157.75	155.05	156.00	156.00	156.03	1916503	2990.37	26567	1388904	72.47
REDTAPE	EQ	04-Sep-2023	460.90	462.00	462.00	444.55	450.15	450.35	450.40	259354	1168.14	18785	136090	52.47
REFEX	EQ	04-Sep-2023	673.80	694.85	707.45	678.00	702.80	699.55	698.69	200962	1404.10	5396	92089	45.82
REGENCERAM	BE	04-Sep-2023	29.90	29.90	29.90	29.30	29.30	29.30	29.30	1982	0.58	16	-	-
RELAXO	EQ	04-Sep-2023	924.30	924.20	935.00	918.00	930.15	930.55	926.90	123756	1147.09	14694	58541	47.30
RELCAPITAL	BE	04-Sep-2023	9.60	10.05	10.05	10.05	10.05	10.05	10.05	310855	31.24	680	-	-
RELCHEMQ	EQ	04-Sep-2023	198.20	200.25	215.00	199.30	208.00	206.90	208.13	174316	362.80	6115	113814	65.29
RELIABLE	SM	04-Sep-2023	61.00	62.00	62.00	61.00	61.00	61.00	61.50	4800	2.95	2	4800	100.00
RELIANCE	EQ	04-Sep-2023	2412.65	2412.65	2423.65	2405.30	2411.05	2410.70	2413.56	4673813	112805.12	167154	3008596	64.37
RELIGARE	EQ	04-Sep-2023	230.20	231.70	232.65	223.35	226.15	227.60	228.00	1403587	3200.15	26288	773106	55.08
RELINFRA	BE	04-Sep-2023	186.90	187.90	195.50	181.50	194.00	192.90	190.04	1545483	2937.10	11051	-	-
REMSONSIND	BE	04-Sep-2023	426.00	426.00	432.60	412.50	420.00	419.65	423.03	3655	15.46	118	-	-
REMUS	SM	04-Sep-2023	4163.15	4120.00	4283.95	4061.55	4100.00	4088.30	4140.42	5400	223.58	44	4100	75.93
RENUKA	EQ	04-Sep-2023	47.10	47.50	52.30	47.50	52.20	51.85	50.58	77647724	39272.70	120238	25417690	32.73
REPCOHOME	EQ	04-Sep-2023	387.05	388.30	394.95	383.90	385.45	385.00	388.01	132515	514.17	8142	66183	49.94
REPL	EQ	04-Sep-2023	185.85	186.10	188.15	183.05	185.00	184.95	184.77	16680	30.82	656	10787	64.67
REPRO	EQ	04-Sep-2023	831.90	844.15	844.15	820.60	844.00	836.10	832.59	19101	159.03	1224	13267	69.46
RESPONIND	EQ	04-Sep-2023	245.55	249.70	256.00	247.10	253.25	251.80	252.60	1310176	3309.46	15178	209074	15.96
REVATHI	BE	04-Sep-2023	1650.35	1605.00	1649.90	1605.00	1640.00	1641.50	1624.94	579	9.41	81	-	-
REXPIPES	SM	04-Sep-2023	80.00	79.10	80.00	79.10	80.00	80.00	79.55	8000	6.36	2	4000	50.00
RGL	EQ	04-Sep-2023	102.65	103.95	105.55	101.95	103.00	102.75	103.50	256366	265.33	4492	114178	44.54
RHFL	BE	04-Sep-2023	1.90	1.90	1.90	1.90	1.90	1.90	1.90	1308422	24.86	990	-	-
RHIM	EQ	04-Sep-2023	711.80	717.40	724.00	712.15	719.00	720.75	719.45	171714	1235.40	11485	104398	60.80
RHL	EQ	04-Sep-2023	117.55	118.20	118.20	113.15	117.00	116.35	115.30	26187	30.19	681	14788	56.47
RICHA	SM	04-Sep-2023	63.15	63.15	63.15	63.15	63.15	63.15	63.15	1000	0.63	1	1000	100.00
RICOAUTO	EQ	04-Sep-2023	84.65	85.00	86.35	84.45	85.45	85.40	85.24	1062892	906.00	6729	564414	53.10
RIIL	EQ	04-Sep-2023	1011.65	1016.45	1029.90	1012.10	1015.00	1017.10	1020.41	265061	2704.71	10532	71870	27.11
RILINFRA	SM	04-Sep-2023	103.60	108.75	108.75	108.75	108.75	108.75	108.75	7500	8.16	46	7500	100.00
RITCO	BE	04-Sep-2023	235.35	244.00	245.00	231.00	235.00	235.05	238.47	32486	77.47	174	-	-
RITES	EQ	04-Sep-2023	510.10	528.00	531.10	508.35	512.00	513.80	522.30	4217925	22030.12	57061	1740379	41.26
RKDL	BE	04-Sep-2023	25.55	26.80	26.80	26.70	26.80	26.80	26.80	92685	24.84	376	-	-
RKEC	EQ	04-Sep-2023	75.40	78.50	79.00	72.70	76.00	76.70	76.52	128219	98.11	912	82878	64.64
RKFORGE	EQ	04-Sep-2023	713.10	717.45	732.00	708.00	712.25	717.30	721.13	528732	3812.86	31756	295750	55.94
RMCL	BZ	04-Sep-2023	2.00	2.05	2.05	2.05	2.05	2.05	2.05	46888	0.96	25	-	-
RMDRIP	SM	04-Sep-2023	44.50	42.30	44.00	42.30	44.00	44.00	43.13	8000	3.45	4	6000	75.00
RML	EQ	04-Sep-2023	662.50	662.50	669.30	657.00	662.00	663.50	662.30	14798	98.01	1720	9547	64.52
ROHLTD	EQ	04-Sep-2023	311.35	316.00	318.50	309.10	310.00	310.10	313.43	49062	153.77	4271	28250	57.58
ROLEXRINGS	EQ	04-Sep-2023	2199.05	2200.00	2256.85	2191.00	2192.00	2226.00	2224.45	31525	701.26	5594	18367	58.26
ROLLT	BE	04-Sep-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.11	186208	2.06	79	-	-
ROLTA	BZ	04-Sep-2023	2.20	2.10	2.20	2.10	2.10	2.10	2.10	230275	4.84	131	-	-
ROML	EQ	04-Sep-2023	44.35	46.50	46.55	43.45	46.50	45.55	45.48	35267	16.04	766	16057	45.53
ROSSARI	EQ	04-Sep-2023	855.95	858.00	859.90	845.80	852.60	851.35	850.88	53166	452.38	5542	24041	45.22
ROSSELLIND	EQ	04-Sep-2023	491.65	504.90	504.90	481.10	482.25	485.10	489.23	235226	1150.80	12231	81534	34.66
ROTO	EQ	04-Sep-2023	350.90	354.10	365.95	351.80	360.00	359.50	360.50	122866	442.94	9770	53983	43.94
ROUTE	EQ	04-Sep-2023	1553.65	1558.00	1560.00	1546.00	1550.00	1548.35	1553.59	106036	1647.36	8165	53047	50.03
RPGLIFE	EQ	04-Sep-2023	1188.10	1209.00	1260.00	1205.00	1219.70	1221.30	1229.40	75038	922.52	7456	33504	44.65
RPOWER	EQ	04-Sep-2023	19.00	19.30	20.15	19.00	19.65	19.55	19.54	143886986	28121.46	79217	31741643	22.06
RPPINFRA	BE	04-Sep-2023	64.30	64.45	66.00	64.00	64.20	64.20	64.71	116456	75.36	429	-	-
RPPL	EQ	04-Sep-2023	157.35	159.85	161.70	158.00	159.00	159.30	159.33	30039	47.86	825	20862	69.45
RPSGVENT	EQ	04-Sep-2023	639.65	645.00	658.60	625.05	627.00	628.80	637.14	148424	945.67	10048	78430	52.84
RSSOFTWARE	BE	04-Sep-2023	53.95	53.25	53.25	52.95	52.95	52.95	53.07	33898	17.99	106	-	-
RSWM	EQ	04-Sep-2023	211.20	213.35	218.00	211.15	216.45	214.85	214.17	152746	327.13	5226	81509	53.36
RSYSTEMS	EQ	04-Sep-2023	489.25	481.35	492.90	481.35	485.00	485.70	488.06	57117	278.76	5172	38054	66.62
RTNINDIA	EQ	04-Sep-2023	61.15	61.85	67.35	60.35	66.80	66.40	64.13	14605241	9366.05	43524	5799986	39.71
RTNPOWER	EQ	04-Sep-2023	7.00	7.00	7.00	6.65	6.65	6.65	6.75	96758885	6531.12	38472	53805816	55.61
RUBYMILLS	EQ	04-Sep-2023	241.30	243.90	247.40	240.00	241.15	242.35	243.30	37823	92.02	2640	18674	49.37
RUCHINFRA	BE	04-Sep-2023	9.00	9.10	9.15	8.80	9.05	9.00	8.99	164437	14.78	442	-	-
RUCHIRA	EQ	04-Sep-2023	150.15	152.20	154.75	150.15	152.50	153.60	152.62	896033	1367.54	11860	356527	39.79
RUPA	EQ	04-Sep-2023	265.60	267.00	268.00	266.10	266.55	266.55	266.98	101651	271.39	3110	50946	50.12
RUSHIL	EQ	04-Sep-2023	308.35	310.75	314.70	302.15	311.65	312.55	310.60	116431	361.63	4889	57102	49.04
RUSTOMJEE	EQ	04-Sep-2023	606.20	609.85	620.00	605.10	615.00	612.20	612.21	17478	107.00	1969	9962	57.00
RVHL	BE	04-Sep-2023	37.90	37.00	39.75	36.00	36.50	36.75	36.59	114317	41.83	300	-	-
RVNL	EQ	04-Sep-2023	138.30	143.00	163.45	142.60	154.25	154.40	154.58	243994049	377166.23	762217	39399947	16.15
S&SPOWER	BE	04-Sep-2023	64.00	65.00	67.20	63.10	67.20	67.20	66.08	2753	1.82	39	-	-
SABAR	SM	04-Sep-2023	21.65	21.95	23.50	21.90	23.35	23.40	22.74	170000	38.66	17	120000	70.59
SABEVENTS	BE	04-Sep-2023	3.60	3.75	3.75	3.75	3.75	3.75	3.75	3912	0.15	15	-	-
SABTN	BE	04-Sep-2023	1.35	1.30	1.30	1.30	1.30	1.30	1.30	10136	0.13	11	-	-
SADBHAV	BE	04-Sep-2023	11.60	11.40	11.60	11.40	11.60	11.60	11.49	159609	18.34	208	-	-
SADBHIN	BE	04-Sep-2023	4.00	3.95	3.95	3.95	3.95	3.95	3.95	42575	1.68	67	-	-
SADHNANIQ	EQ	04-Sep-2023	77.40	78.55	78.55	74.85	76.20	75.70	76.52	208420	159.49	2966	137619	66.03
SAFARI	EQ	04-Sep-2023	3671.80	3724.10	3823.40	3717.80	3790.00	3792.85	3789.90	61215	2319.98	15321	24599	40.18
SAGARDEEP	EQ	04-Sep-2023	26.20	26.90	27.50	25.60	26.00	26.00	26.39	69899	18.45	428	51608	73.83
SAGCEM	EQ	04-Sep-2023	235.25	237.30	246.00	237.30	242.00	243.20	242.24	328008	794.57	8550	178362	54.38
SAH	EQ	04-Sep-2023	118.75	119.25	119.25	115.10	116.50	116.00	116.80	300868	351.42	2157	143480	47.69
SAHANA	SM	04-Sep-2023	271.35	284.00	285.00	275.05	281.70	280.10	281.05	26000	73.07	26	20000	76.92
SAHYADRI	EQ	04-Sep-2023	421.10	438.75	438.75	423.55	425.00	426.00	427.93	6032	25.81	568	3833	63.54
SAIL	EQ	04-Sep-2023	96.95	97.75	103.65	97.70	102.60	102.75	101.85	65068908	66272.45	160158	22746143	34.96
SAKAR	EQ	04-Sep-2023	352.45	350.00	359.45	340.00	343.00	345.75	347.21	33991	118.02	1388	19362	56.96
SAKHTISUG	EQ	04-Sep-2023	29.90	30.30	32.40	29.95	32.05	32.00	31.25	6212618	1941.38	14029	2623293	42.23
SAKSOFT	EQ	04-Sep-2023	318.55	319.00	324.60	318.30	322.25	321.55	322.15	156789	505.10	5081	98720	62.96
SAKUMA	EQ	04-Sep-2023	17.30	17.50	17.80	17.25	17.25	17.35	17.54	989284	173.51	2620	555140	56.12
SALASAR	EQ	04-Sep-2023	54.05	54.60	55.65	54.10	54.70	54.30	54.73	849183	464.75	3834	494568	58.24
SALONA	EQ	04-Sep-2023	261.95	263.15	269.45	261.25	261.55	262.05	264.50	1307	3.46	104	740	56.62
SALSTEEL	BE	04-Sep-2023	16.00	16.35	16.80	16.15	16.80	16.80	16.60	260389	43.23	474	-	-
SALZERELEC	EQ	04-Sep-2023	408.20	411.00	413.90	403.10	405.20	405.70	407.31	69239	282.02	4902	32988	47.64
SAMBHAAV	BE	04-Sep-2023	3.25	3.25	3.25	3.10	3.10	3.20	3.13	90130	2.83	123	-	-
SAMPANN	BE	04-Sep-2023	17.25	17.50	18.10	16.55	18.10	18.10	17.84	46395	8.28	151	-	-
SANCO	BZ	04-Sep-2023	5.80	5.55	5.55	5.55	5.55	5.55	5.55	8175	0.45	45	-	-
SANDESH	EQ	04-Sep-2023	1084.20	1094.70	1105.00	1067.00	1070.00	1075.10	1086.82	5849	63.57	906	4044	69.14
SANDHAR	EQ	04-Sep-2023	387.50	389.70	389.90	382.00	383.25	382.75	385.00	73281	282.13	6263	36274	49.50
SANGAMIND	EQ	04-Sep-2023	345.15	348.00	358.90	343.20	355.00	354.40	354.08	82489	292.08	7576	40816	49.48
SANGANI	SM	04-Sep-2023	44.95	46.00	46.00	44.95	45.80	45.75	45.39	36000	16.34	12	33000	91.67
SANGHIIND	BE	04-Sep-2023	110.30	110.05	111.25	109.75	110.25	110.20	110.23	885389	975.95	4006	-	-
SANGHVIMOV	EQ	04-Sep-2023	744.25	744.05	744.05	720.00	725.60	723.20	730.91	164661	1203.53	12344	95076	57.74
SANGINITA	EQ	04-Sep-2023	22.30	23.10	24.25	22.05	23.65	23.90	23.46	233951	54.88	1351	124277	53.12
SANOFI	EQ	04-Sep-2023	7115.90	7133.30	7166.65	7087.00	7114.00	7109.05	7105.81	9752	692.96	2875	6026	61.79
SANSERA	EQ	04-Sep-2023	944.65	945.00	956.70	945.00	948.10	950.50	952.02	56383	536.78	6786	32373	57.42
SANWARIA	BZ	04-Sep-2023	0.50	0.45	0.45	0.45	0.45	0.45	0.45	755455	3.40	152	-	-
SAPPHIRE	EQ	04-Sep-2023	1408.40	1419.00	1467.00	1411.40	1423.00	1423.40	1438.30	115863	1666.46	19077	68495	59.12
SARDAEN	EQ	04-Sep-2023	241.75	243.85	256.00	242.10	247.70	244.95	247.64	954096	2362.72	23144	490598	51.42
SAREGAMA	EQ	04-Sep-2023	392.30	394.40	394.40	383.00	387.50	386.45	386.65	206394	798.03	11011	111463	54.00
SARLAPOLY	EQ	04-Sep-2023	47.55	48.00	49.55	47.35	49.00	49.05	48.60	313868	152.53	2607	168335	53.63
SARVESHWAR	BE	04-Sep-2023	131.70	134.30	138.20	133.70	137.00	136.95	136.25	190221	259.18	3322	-	-
SASKEN	EQ	04-Sep-2023	985.00	995.00	1019.00	982.05	990.00	990.00	1000.28	57205	572.21	5734	28345	49.55
SASTASUNDR	EQ	04-Sep-2023	288.40	290.00	297.55	286.90	292.50	294.90	292.54	38049	111.31	2272	24358	64.02
SATIA	EQ	04-Sep-2023	130.55	131.90	136.70	129.20	135.50	135.75	133.38	2871303	3829.82	16344	1325355	46.16
SATIN	EQ	04-Sep-2023	207.00	210.00	213.20	208.50	209.95	209.35	210.27	211749	445.24	4109	113584	53.64
SATINDLTD	EQ	04-Sep-2023	114.85	115.85	121.40	115.30	116.50	116.10	117.38	957035	1123.40	9806	544321	56.88
SBC	BE	04-Sep-2023	21.80	21.90	22.25	21.80	21.85	21.90	21.95	280036	61.46	705	-	-
SBCL	EQ	04-Sep-2023	576.50	582.70	592.25	574.50	584.00	583.90	582.79	204353	1190.94	13609	112353	54.98
SBFC	EQ	04-Sep-2023	86.85	87.05	88.00	86.00	86.55	86.40	87.01	1568536	1364.83	15417	737248	47.00
SBGLP	EQ	04-Sep-2023	316.45	320.00	329.40	310.10	310.10	315.70	318.40	53139	169.20	2401	41256	77.64
SBICARD	EQ	04-Sep-2023	840.30	846.00	851.70	837.00	842.50	841.75	842.53	641246	5402.66	22539	228656	35.66
SBIETFCON	EQ	04-Sep-2023	84.79	85.98	85.98	83.09	84.80	84.76	84.67	2399	2.03	96	2225	92.75
SBIETFIT	EQ	04-Sep-2023	330.22	330.22	338.00	328.27	337.00	337.09	334.66	17422	58.31	531	10817	62.09
SBIETFPB	EQ	04-Sep-2023	233.87	233.86	234.39	232.81	233.68	233.70	233.46	1377	3.21	52	1045	75.89
SBIETFQLTY	EQ	04-Sep-2023	169.16	174.40	174.40	167.69	170.39	169.95	170.02	2693	4.58	103	1928	71.59
SBILIFE	EQ	04-Sep-2023	1320.55	1328.50	1332.45	1301.50	1332.00	1328.35	1317.08	542261	7142.03	31114	241669	44.57
SBIN	EQ	04-Sep-2023	569.55	572.00	576.35	568.45	575.60	575.55	572.87	12108655	69366.98	195524	4850266	40.06
SCHAEFFLER	EQ	04-Sep-2023	3157.60	3185.00	3260.00	3165.80	3236.00	3246.85	3232.03	204038	6594.57	30618	133764	65.56
SCHAND	EQ	04-Sep-2023	293.50	295.50	298.45	267.50	268.00	271.75	280.61	240651	675.28	6959	137989	57.34
SCHNEIDER	EQ	04-Sep-2023	355.45	355.90	357.45	350.20	355.40	355.25	353.21	648381	2290.17	13545	197342	30.44
SCI	EQ	04-Sep-2023	129.30	132.00	145.65	132.00	143.00	142.30	139.73	15628306	21837.86	63520	5216733	33.38
SCPL	BE	04-Sep-2023	404.05	409.00	409.00	401.50	405.00	404.85	405.34	2206	8.94	121	-	-
SDBL	EQ	04-Sep-2023	319.80	322.80	328.00	321.35	324.10	324.20	324.36	313038	1015.37	10275	208503	66.61
SDL24BEES	EQ	04-Sep-2023	115.59	119.10	119.10	115.49	115.51	115.50	115.80	3610	4.18	19	2324	64.38
SDL26BEES	EQ	04-Sep-2023	114.75	114.85	114.85	114.79	114.85	114.85	114.80	3178	3.65	19	3178	100.00
SEAMECLTD	EQ	04-Sep-2023	638.00	641.20	655.45	641.05	650.00	645.80	648.01	19333	125.28	2536	7656	39.60
SECURCRED	EQ	04-Sep-2023	20.10	20.80	20.80	18.50	18.75	18.65	19.42	1219088	236.72	1346	788990	64.72
SECURKLOUD	EQ	04-Sep-2023	40.90	41.65	42.70	40.35	41.95	41.20	41.73	43454	18.13	708	27268	62.75
SEJALLTD	BE	04-Sep-2023	221.05	222.00	228.75	218.85	224.00	221.55	221.04	6738	14.89	74	-	-
SEL	ST	04-Sep-2023	275.45	270.00	271.00	261.70	261.70	261.70	264.39	64000	169.21	38	64000	100.00
SELAN	EQ	04-Sep-2023	348.25	352.10	359.90	350.00	352.05	353.35	354.28	72958	258.47	4530	40706	55.79
SELMC	BE	04-Sep-2023	123.05	123.00	125.35	120.60	124.45	124.50	122.58	10602	13.00	258	-	-
SENCO	EQ	04-Sep-2023	408.10	410.00	412.45	403.00	404.95	404.40	406.43	233757	950.06	8325	135310	57.88
SEPC	EQ	04-Sep-2023	14.30	14.50	14.60	13.95	13.95	13.95	14.15	5975600	845.32	5845	4114764	68.86
SEQUENT	EQ	04-Sep-2023	92.55	93.30	93.85	91.10	92.20	91.70	92.26	985954	909.62	9739	474562	48.13
SERVICE	SM	04-Sep-2023	64.50	65.40	70.50	65.00	66.95	66.95	68.48	142000	97.24	65	104000	73.24
SERVOTECH	BE	04-Sep-2023	86.25	88.40	88.60	83.50	85.90	84.30	86.68	270779	234.70	3036	-	-
SESHAPAPER	EQ	04-Sep-2023	320.85	323.00	332.95	315.50	326.85	326.60	326.48	290019	946.85	11791	128393	44.27
SETCO	BE	04-Sep-2023	8.20	8.15	8.30	8.05	8.05	8.05	8.18	126275	10.33	137	-	-
SETF10GILT	EQ	04-Sep-2023	217.37	217.38	217.89	217.01	217.03	217.03	217.47	8595	18.69	29	6721	78.20
SETFGOLD	EQ	04-Sep-2023	52.02	52.02	52.15	51.91	52.02	52.03	52.03	653736	340.14	1815	499370	76.39
SETFNIF50	EQ	04-Sep-2023	202.48	203.55	203.92	202.55	203.86	203.71	203.41	282339	574.29	2738	227341	80.52
SETFNIFBK	EQ	04-Sep-2023	449.01	450.43	451.01	448.10	450.50	450.41	450.23	44925	202.27	555	31436	69.97
SETFNN50	EQ	04-Sep-2023	471.73	485.90	485.90	470.67	473.99	474.70	473.04	18302	86.58	529	10927	59.70
SETUINFRA	BZ	04-Sep-2023	0.75	0.70	0.70	0.70	0.70	0.70	0.70	33244	0.23	20	-	-
SEYAIND	BE	04-Sep-2023	25.45	24.95	24.95	24.95	24.95	24.95	24.95	17968	4.48	26	-	-
SFL	EQ	04-Sep-2023	1129.40	1134.95	1154.00	1134.80	1150.00	1148.75	1145.83	44925	514.76	4671	20942	46.62
SGBAPR28I	GB	04-Sep-2023	5901.75	5899.50	5899.50	5867.00	5867.00	5873.00	5894.19	140	8.25	37	126	90.00
SGBAUG24	GB	04-Sep-2023	5963.33	5970.00	5993.00	5900.00	5900.00	5976.96	5972.73	59	3.52	32	30	50.85
SGBAUG27	GB	04-Sep-2023	5945.00	5945.00	5950.00	5901.00	5901.13	5923.69	5930.27	75	4.45	15	70	93.33
SGBAUG28V	GB	04-Sep-2023	5889.04	5890.00	5900.00	5851.00	5879.99	5870.13	5885.19	4679	275.37	389	3764	80.44
SGBAUG29V	GB	04-Sep-2023	5914.50	5929.90	5940.00	5841.25	5841.25	5862.39	5873.57	434	25.49	59	248	57.14
SGBAUG30	GB	04-Sep-2023	5893.26	5893.26	5918.00	5882.00	5917.00	5903.22	5902.33	357	21.07	81	299	83.75
SGBD29VIII	GB	04-Sep-2023	5903.12	5903.00	5903.00	5861.00	5890.00	5888.20	5892.73	101	5.95	24	88	87.13
SGBDC27VII	GB	04-Sep-2023	5950.00	5940.00	5940.00	5880.00	5880.00	5880.00	5925.00	12	0.71	2	12	100.00
SGBDE30III	GB	04-Sep-2023	5893.06	5893.06	5929.94	5862.00	5882.00	5889.15	5893.79	319	18.80	92	178	55.80
SGBDEC2513	GB	04-Sep-2023	5984.00	5984.00	5984.00	5984.00	5984.00	5984.00	5984.00	1	0.06	1	1	100.00
SGBDEC26	GB	04-Sep-2023	5960.00	5955.00	5955.00	5955.00	5955.00	5955.00	5955.00	1	0.06	1	1	100.00
SGBFEB24	GB	04-Sep-2023	5999.00	5856.01	5949.99	5856.01	5949.99	5949.99	5908.08	23	1.36	13	19	82.61
SGBFEB28IX	GB	04-Sep-2023	5900.00	5855.01	5855.01	5854.63	5855.00	5854.98	5854.99	28	1.64	10	18	64.29
SGBFEB29XI	GB	04-Sep-2023	5898.98	5898.97	5898.97	5873.00	5896.99	5896.99	5883.44	40	2.35	13	37	92.50
SGBJ28VIII	GB	04-Sep-2023	5905.00	5875.00	5880.00	5845.00	5880.00	5848.39	5850.98	137	8.02	12	101	73.72
SGBJAN26	GB	04-Sep-2023	5959.00	5959.00	5959.00	5959.00	5959.00	5959.00	5959.00	4	0.24	3	4	100.00
SGBJAN27	GB	04-Sep-2023	5865.00	5880.00	5880.00	5875.00	5875.00	5875.00	5877.50	2	0.12	2	2	100.00
SGBJAN29IX	GB	04-Sep-2023	5872.81	5873.05	5884.00	5856.00	5871.00	5863.17	5865.60	671	39.36	66	421	62.74
SGBJAN29X	GB	04-Sep-2023	5851.20	5851.20	5889.00	5851.20	5889.00	5889.00	5865.78	20	1.17	7	15	75.00
SGBJAN30IX	GB	04-Sep-2023	5889.99	5855.00	5888.89	5855.00	5860.00	5866.75	5871.92	166	9.75	44	93	56.02
SGBJU29III	GB	04-Sep-2023	5871.89	5871.00	5885.00	5852.00	5852.20	5852.64	5861.62	169	9.91	29	127	75.15
SGBJUL25	GB	04-Sep-2023	5885.00	5885.00	5885.00	5871.00	5880.15	5880.15	5883.94	264	15.53	32	264	100.00
SGBJUL28IV	GB	04-Sep-2023	5877.00	5877.00	5877.95	5827.01	5827.01	5855.52	5861.63	646	37.87	89	430	66.56
SGBJUL29IV	GB	04-Sep-2023	5881.90	5841.26	5881.90	5835.00	5857.00	5844.99	5849.69	962	56.27	96	758	78.79
SGBJUN27	GB	04-Sep-2023	5860.00	5878.00	5899.99	5860.00	5860.00	5860.27	5878.98	122	7.17	19	102	83.61
SGBJUN28	GB	04-Sep-2023	5879.49	5879.00	5897.99	5840.03	5870.00	5869.50	5864.42	581	34.07	55	475	81.76
SGBJUN29II	GB	04-Sep-2023	5860.50	5860.50	5884.90	5850.01	5850.01	5852.40	5874.23	143	8.40	31	134	93.71
SGBJUN30	GB	04-Sep-2023	5883.31	5883.31	5940.00	5850.00	5856.18	5864.35	5872.81	215	12.63	55	142	66.05
SGBJUN31I	GB	04-Sep-2023	5954.76	5950.00	5974.00	5910.00	5970.00	5969.51	5962.31	2133	127.18	323	1908	89.45
SGBMAR24	GB	04-Sep-2023	5897.54	5897.54	5950.00	5897.54	5920.00	5920.00	5919.63	138	8.17	12	130	94.20
SGBMAR25	GB	04-Sep-2023	5925.00	5891.03	5940.00	5891.03	5940.00	5939.60	5935.64	207	12.29	25	205	99.03
SGBMAR28X	GB	04-Sep-2023	5918.46	5919.00	5928.00	5885.00	5925.00	5925.00	5919.74	58	3.43	7	53	91.38
SGBMAR30X	GB	04-Sep-2023	5910.01	5939.97	5939.97	5900.00	5915.00	5913.40	5923.61	385	22.81	43	310	80.52
SGBMAR31IV	GB	04-Sep-2023	5984.10	5984.10	6000.00	5933.03	5967.01	5963.18	5967.73	231	13.79	56	150	64.94
SGBMAY25	GB	04-Sep-2023	5899.61	5899.61	5901.11	5899.61	5901.11	5901.11	5899.75	22	1.30	5	22	100.00
SGBMAY26	GB	04-Sep-2023	5930.99	5931.00	5931.00	5931.00	5931.00	5931.00	5931.00	10	0.59	5	10	100.00
SGBMAY28	GB	04-Sep-2023	5877.00	5900.00	5900.00	5851.00	5855.00	5855.00	5874.21	141	8.28	28	139	98.58
SGBMAY29I	GB	04-Sep-2023	5866.39	5866.39	5899.00	5860.00	5864.00	5862.10	5872.48	1079	63.36	112	928	86.01
SGBMR29XII	GB	04-Sep-2023	5897.91	5910.00	5917.98	5895.00	5895.08	5895.07	5896.16	216	12.74	20	216	100.00
SGBN28VIII	GB	04-Sep-2023	5899.99	5899.99	5900.00	5866.00	5899.00	5879.31	5892.63	199	11.73	34	172	86.43
SGBNOV23	GB	04-Sep-2023	5930.00	5937.05	5999.00	5937.05	5941.10	5959.04	5960.33	17	1.01	11	14	82.35
SGBNOV24	GB	04-Sep-2023	5966.87	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	22	1.31	2	22	100.00
SGBNOV26	GB	04-Sep-2023	5990.00	5997.00	5997.00	5997.00	5997.00	5997.00	5997.00	1	0.06	1	1	100.00
SGBNV29VII	GB	04-Sep-2023	5890.41	5890.41	5890.41	5860.11	5866.00	5866.00	5868.39	218	12.79	43	151	69.27
SGBOC28VII	GB	04-Sep-2023	5930.00	5930.00	5930.00	5885.00	5885.00	5886.70	5897.07	105	6.19	29	99	94.29
SGBOCT25	GB	04-Sep-2023	5906.00	5906.00	5906.00	5906.00	5906.00	5906.00	5906.00	20	1.18	3	20	100.00
SGBOCT25IV	GB	04-Sep-2023	5997.00	5999.00	5999.00	5860.01	5860.01	5860.01	5952.67	3	0.18	3	3	100.00
SGBOCT25V	GB	04-Sep-2023	5997.00	5999.00	5999.00	5987.00	5987.00	5987.00	5993.00	2	0.12	2	2	100.00
SGBOCT26	GB	04-Sep-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	6	0.35	3	6	100.00
SGBOCT27	GB	04-Sep-2023	5895.00	5895.00	5900.00	5895.00	5900.00	5900.00	5897.50	20	1.18	5	20	100.00
SGBOCT27VI	GB	04-Sep-2023	5890.00	5860.11	5863.11	5860.11	5861.50	5862.82	5862.46	38	2.23	8	38	100.00
SGBSEP24	GB	04-Sep-2023	5944.84	5935.00	5944.00	5935.00	5944.00	5938.00	5938.00	3	0.18	2	3	100.00
SGBSEP27	GB	04-Sep-2023	5950.00	5950.00	5950.00	5861.00	5861.11	5861.11	5865.19	54	3.17	5	53	98.15
SGBSEP28VI	GB	04-Sep-2023	5919.62	5922.00	5929.50	5891.00	5915.00	5911.47	5918.72	633	37.47	84	589	93.05
SGBSEP29VI	GB	04-Sep-2023	5907.43	5907.44	5928.00	5907.44	5907.50	5911.88	5913.42	762	45.06	89	743	97.51
SGIL	BE	04-Sep-2023	199.55	203.90	209.50	200.00	209.50	209.20	205.75	36744	75.60	285	-	-
SGL	EQ	04-Sep-2023	14.45	14.45	15.85	14.10	15.60	15.50	15.28	154257	23.57	818	106398	68.97
SHAH	EQ	04-Sep-2023	2.80	2.85	2.95	2.80	2.95	2.90	2.90	1945397	56.46	637	1579160	81.17
SHAHALLOYS	EQ	04-Sep-2023	56.15	56.50	58.50	55.50	57.25	56.60	56.94	38015	21.65	642	26971	70.95
SHAILY	EQ	04-Sep-2023	1737.65	1798.95	1799.00	1725.00	1738.00	1741.15	1757.70	10667	187.49	1732	5188	48.64
SHAKTIPUMP	EQ	04-Sep-2023	857.40	864.50	924.95	864.05	902.60	900.65	902.01	1484232	13387.90	51179	198864	13.40
SHALBY	EQ	04-Sep-2023	244.85	244.00	246.70	236.35	238.20	237.40	240.48	527032	1267.40	11583	241821	45.88
SHALPAINTS	EQ	04-Sep-2023	160.35	160.35	162.95	159.00	160.50	160.05	160.23	118665	190.14	2053	72853	61.39
SHANKARA	EQ	04-Sep-2023	905.65	918.35	920.00	874.45	888.00	877.40	888.08	253792	2253.89	12346	175658	69.21
SHANTI	EQ	04-Sep-2023	16.10	16.30	16.70	16.10	16.60	16.35	16.25	14417	2.34	88	8084	56.07
SHANTIGEAR	EQ	04-Sep-2023	492.15	497.00	509.80	490.50	491.90	495.75	502.78	326889	1643.53	18241	114962	35.17
SHARDACROP	EQ	04-Sep-2023	449.70	449.80	459.90	449.70	453.00	453.35	453.63	128210	581.60	7235	70232	54.78
SHARDAMOTR	EQ	04-Sep-2023	1016.45	1033.25	1038.00	995.00	1009.00	1008.25	1015.34	89534	909.08	4053	59508	66.46
SHAREINDIA	EQ	04-Sep-2023	1403.60	1410.00	1413.50	1369.95	1389.00	1389.50	1388.01	59726	829.00	4547	29076	48.68
SHAREINDIA	W1	04-Sep-2023	859.00	859.00	861.00	835.00	835.00	835.00	857.80	291	2.50	9	258	88.66
SHARIABEES	EQ	04-Sep-2023	431.99	434.14	439.22	430.01	437.81	438.02	436.49	2975	12.99	138	2284	76.77
SHEMAROO	BE	04-Sep-2023	139.65	142.00	143.00	139.05	142.80	142.50	141.91	16797	23.84	169	-	-
SHERA	SM	04-Sep-2023	147.55	148.00	148.00	145.50	147.00	146.50	147.12	18000	26.48	8	18000	100.00
SHIGAN	SM	04-Sep-2023	132.10	129.95	134.95	129.95	133.50	133.50	130.74	36000	47.07	11	34500	95.83
SHILPAMED	EQ	04-Sep-2023	370.50	380.00	382.00	370.75	372.50	373.05	375.47	593482	2228.35	12511	201179	33.90
SHIVALIK	EQ	04-Sep-2023	767.05	778.55	778.55	733.10	738.00	735.85	741.13	28178	208.84	3056	16164	57.36
SHIVAMAUTO	EQ	04-Sep-2023	32.70	32.95	32.95	31.80	32.20	32.00	32.32	470246	152.00	2589	271648	57.77
SHIVAMILLS	EQ	04-Sep-2023	72.85	72.25	74.50	72.25	73.00	73.75	73.86	11408	8.43	306	7866	68.95
SHIVATEX	EQ	04-Sep-2023	155.15	158.00	162.50	153.80	159.80	158.35	158.42	103604	164.13	1667	64778	62.52
SHK	EQ	04-Sep-2023	163.85	166.00	167.60	163.00	164.00	163.70	164.94	534186	881.08	4622	289502	54.19
SHOPERSTOP	EQ	04-Sep-2023	724.60	731.60	731.95	718.00	727.00	726.05	725.24	133148	965.65	7926	68902	51.75
SHRADHA	BE	04-Sep-2023	41.90	43.90	43.90	42.00	43.20	43.55	43.36	7845	3.40	86	-	-
SHREDIGCEM	EQ	04-Sep-2023	97.30	98.15	100.35	97.00	97.75	97.65	98.54	1058706	1043.28	7630	493328	46.60
SHREECEM	EQ	04-Sep-2023	24139.35	24590.00	25793.70	24449.00	25619.00	25671.55	25299.91	119316	30186.84	33184	30679	25.71
SHREEPUSHK	EQ	04-Sep-2023	217.55	219.90	222.00	213.25	215.00	214.35	216.47	112039	242.53	3498	57253	51.10
SHREERAMA	BE	04-Sep-2023	20.55	20.95	20.95	20.95	20.95	20.95	20.95	52964	11.10	104	-	-
SHRENIK	EQ	04-Sep-2023	0.95	1.00	1.00	0.95	1.00	1.00	0.98	1121026	10.96	856	606736	54.12
SHREYANIND	BE	04-Sep-2023	222.05	224.00	226.45	224.00	226.45	226.45	226.00	14521	32.82	148	-	-
SHREYAS	EQ	04-Sep-2023	338.30	339.90	340.60	335.55	337.00	337.20	336.99	27111	91.36	1677	12236	45.13
SHRIPISTON	BE	04-Sep-2023	1137.15	1189.00	1194.00	1189.00	1194.00	1194.00	1192.82	7866	93.83	298	-	-
SHRIRAMFIN	EQ	04-Sep-2023	1912.05	1917.00	1945.00	1889.25	1895.35	1893.90	1910.57	1579913	30185.33	57113	831843	52.65
SHRIRAMFIN	YI	04-Sep-2023	1039.00	1055.00	1055.00	1050.00	1050.00	1052.50	1052.50	2	0.02	2	1	50.00
SHRIRAMFIN	YL	04-Sep-2023	1040.60	1040.06	1040.65	1038.00	1040.65	1040.65	1039.98	180	1.87	7	100	55.56
SHRIRAMFIN	YR	04-Sep-2023	1076.08	1077.10	1077.10	1077.10	1077.10	1077.10	1077.10	200	2.15	1	200	100.00
SHRIRAMFIN	YV	04-Sep-2023	1001.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	3	0.03	1	3	100.00
SHRIRAMFIN	YZ	04-Sep-2023	1119.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	25	0.27	2	25	100.00
SHRIRAMFIN	Z2	04-Sep-2023	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	6	0.09	1	6	100.00
SHRIRAMFIN	Z4	04-Sep-2023	1005.00	1005.00	1017.00	1005.00	1009.00	1009.00	1010.02	199	2.01	6	194	97.49
SHRIRAMFIN	Z5	04-Sep-2023	1005.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	25	0.26	1	25	100.00
SHRIRAMFIN	ZC	04-Sep-2023	1499.00	1495.00	1495.00	1495.00	1495.00	1495.00	1495.00	1	0.01	1	1	100.00
SHRIRAMFIN	ZF	04-Sep-2023	992.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	2	50	100.00
SHRIRAMFIN	ZI	04-Sep-2023	1017.01	1019.60	1019.60	1017.00	1017.00	1017.00	1017.91	200	2.04	4	200	100.00
SHRIRAMPPS	EQ	04-Sep-2023	95.70	96.10	98.40	94.80	97.00	96.65	96.78	6256173	6054.49	24995	3007978	48.08
SHRITECH	SM	04-Sep-2023	97.40	98.10	99.75	97.50	98.90	98.90	98.61	66000	65.08	33	60000	90.91
SHUBHLAXMI	SM	04-Sep-2023	90.95	89.05	91.65	87.00	87.00	87.65	88.58	13000	11.52	12	10000	76.92
SHYAMCENT	EQ	04-Sep-2023	20.35	20.90	21.00	20.40	20.65	20.50	20.61	492175	101.42	1875	353117	71.75
SHYAMMETL	EQ	04-Sep-2023	481.00	486.00	494.35	473.65	478.60	479.80	483.55	1612741	7798.37	24424	842054	52.21
SHYAMTEL	EQ	04-Sep-2023	7.10	7.10	7.10	7.10	7.10	7.10	7.10	70	0.00	2	70	100.00
SIDDHIKA	SM	04-Sep-2023	210.00	202.00	202.00	199.50	199.50	199.50	200.09	5000	10.00	5	4000	80.00
SIEMENS	EQ	04-Sep-2023	3887.05	3890.00	3918.20	3825.25	3890.00	3892.25	3863.69	193728	7485.04	16454	78661	40.60
SIGACHI	EQ	04-Sep-2023	364.20	364.95	370.90	352.90	358.95	356.10	360.32	183342	660.62	9608	89247	48.68
SIGIND	BE	04-Sep-2023	47.95	49.70	49.70	48.10	48.50	48.55	48.93	13646	6.68	104	-	-
SIGMA	BE	04-Sep-2023	417.50	400.50	419.70	399.05	411.50	401.10	404.31	10273	41.53	184	-	-
SIKKO	BE	04-Sep-2023	65.25	64.60	64.95	62.00	63.00	62.30	63.08	62188	39.23	1145	-	-
SIL	BE	04-Sep-2023	23.85	24.40	24.40	23.80	24.05	24.10	24.06	46861	11.27	392	-	-
SILGO	BE	04-Sep-2023	23.75	23.75	24.40	23.00	23.50	23.40	23.82	22632	5.39	124	-	-
SILINV	EQ	04-Sep-2023	323.10	324.35	338.95	321.10	337.90	338.25	332.73	9186	30.56	352	7354	80.06
SILLYMONKS	EQ	04-Sep-2023	19.70	20.60	20.65	18.95	20.65	20.30	19.96	41142	8.21	142	29478	71.65
SILVER	EQ	04-Sep-2023	76.18	75.44	75.54	75.00	75.02	75.09	75.24	254036	191.13	716	217506	85.62
SILVERBEES	EQ	04-Sep-2023	73.55	73.60	73.60	72.35	72.42	72.43	72.55	2654036	1925.43	7246	2313697	87.18
SILVERETF	EQ	04-Sep-2023	74.84	74.10	74.10	73.25	73.60	73.55	73.60	58892	43.35	264	50047	84.98
SILVERTUC	EQ	04-Sep-2023	458.80	470.00	478.85	448.65	455.45	452.45	463.04	28421	131.60	4858	8035	28.27
SILVRETF	EQ	04-Sep-2023	74.60	74.60	74.60	73.20	73.70	73.63	73.62	2985	2.20	75	1628	54.54
SIMBHALS	EQ	04-Sep-2023	28.80	29.35	30.60	29.05	30.10	30.10	30.02	597166	179.25	2631	333229	55.80
SIMPLEXINF	BE	04-Sep-2023	55.75	56.90	58.00	54.30	55.15	55.20	56.03	116082	65.05	309	-	-
SINDHUTRAD	BE	04-Sep-2023	29.45	30.50	30.70	28.00	30.15	30.15	30.13	157224	47.38	313	-	-
SINTERCOM	EQ	04-Sep-2023	126.20	126.05	130.00	125.70	129.00	129.00	128.99	58476	75.43	184	55653	95.17
SIRCA	EQ	04-Sep-2023	418.25	426.60	428.50	417.65	423.90	422.40	422.81	107997	456.62	5101	65113	60.29
SIS	EQ	04-Sep-2023	465.25	466.00	471.00	461.80	467.05	467.90	466.69	39745	185.49	3142	22076	55.54
SITINET	BE	04-Sep-2023	0.90	0.85	0.85	0.85	0.85	0.85	0.85	964669	8.20	306	-	-
SIYSIL	EQ	04-Sep-2023	534.30	535.00	542.90	533.30	541.90	540.75	538.26	75375	405.72	4469	39888	52.92
SJS	EQ	04-Sep-2023	699.70	703.90	703.95	692.45	694.00	695.95	697.40	183516	1279.84	9442	103174	56.22
SJVN	EQ	04-Sep-2023	63.25	63.75	67.35	63.60	65.00	65.00	65.94	43045010	28385.45	69325	12749270	29.62
SKFINDIA	EQ	04-Sep-2023	5141.05	5175.00	5215.00	5117.70	5210.00	5194.20	5169.99	15457	799.13	4123	7949	51.43
SKIL	BE	04-Sep-2023	3.95	3.95	4.10	3.75	3.90	3.90	3.84	225921	8.68	202	-	-
SKIPPER	EQ	04-Sep-2023	241.75	246.90	249.90	241.65	243.00	243.95	245.77	801103	1968.85	20339	415918	51.92
SKMEGGPROD	EQ	04-Sep-2023	508.35	533.75	533.75	533.75	533.75	533.75	533.75	67045	357.85	727	66716	99.51
SKP	SM	04-Sep-2023	204.35	208.00	218.00	208.00	217.45	216.85	213.23	29000	61.84	29	27000	93.10
SKYGOLD	BE	04-Sep-2023	284.90	285.00	285.00	284.00	284.00	284.00	284.52	13544	38.54	106	-	-
SMARTLINK	EQ	04-Sep-2023	174.55	174.55	191.95	174.10	187.00	188.65	186.21	236761	440.87	5601	71845	30.34
SMCGLOBAL	EQ	04-Sep-2023	78.10	78.00	79.50	77.95	78.55	78.95	78.70	155087	122.05	1707	100662	64.91
SMLISUZU	EQ	04-Sep-2023	1304.25	1318.00	1340.00	1285.05	1288.00	1292.10	1304.77	39164	511.00	6342	15905	40.61
SMLT	BE	04-Sep-2023	266.95	265.00	268.00	253.60	258.00	258.90	257.76	12833	33.08	295	-	-
SMSLIFE	EQ	04-Sep-2023	519.30	523.10	524.00	513.05	515.60	517.65	520.20	3092	16.08	327	2310	74.71
SMSPHARMA	EQ	04-Sep-2023	128.60	129.80	131.80	127.50	128.40	127.95	128.60	133975	172.30	1815	70796	52.84
SMVD	SM	04-Sep-2023	10.35	10.40	10.85	10.40	10.85	10.85	10.74	16160	1.74	2	16160	100.00
SNOWMAN	EQ	04-Sep-2023	54.75	55.10	56.30	54.90	55.55	55.35	55.51	1897526	1053.29	6695	1095615	57.74
SOBHA	EQ	04-Sep-2023	610.20	614.00	615.70	606.95	611.95	612.35	610.67	996678	6086.42	17934	795011	79.77
SOFTTECH	EQ	04-Sep-2023	153.90	152.00	163.95	151.90	154.65	154.70	158.61	60595	96.11	1702	29427	48.56
SOLARA	EQ	04-Sep-2023	358.50	360.15	364.95	359.05	361.00	360.25	361.53	56698	204.98	4407	30384	53.59
SOLARINDS	EQ	04-Sep-2023	4753.35	4929.95	4929.95	4680.05	4699.00	4688.90	4743.05	67945	3222.67	13888	30929	45.52
SOLEX	SM	04-Sep-2023	675.00	649.95	700.00	640.00	679.00	679.35	662.99	14400	95.47	31	11200	77.78
SOMANYCERA	EQ	04-Sep-2023	719.20	722.75	734.90	715.00	732.10	729.85	724.57	60608	439.15	6886	28340	46.76
SOMATEX	BE	04-Sep-2023	19.15	18.30	19.25	18.20	18.50	18.60	18.60	73274	13.63	293	-	-
SOMICONVEY	BE	04-Sep-2023	68.40	68.40	69.75	68.40	69.75	69.75	69.64	42826	29.82	124	-	-
SONACOMS	EQ	04-Sep-2023	592.25	596.00	597.80	582.15	583.30	583.25	586.33	1018935	5974.29	21850	625533	61.39
SONAMCLOCK	EQ	04-Sep-2023	62.25	59.15	63.95	59.15	61.25	61.45	61.90	22261	13.78	772	4908	22.05
SONATSOFTW	EQ	04-Sep-2023	1042.65	1051.00	1081.00	1045.10	1069.00	1067.20	1064.81	598311	6370.86	28271	311581	52.08
SONUINFRA	SM	04-Sep-2023	45.40	48.50	48.50	43.25	43.25	43.25	44.96	12000	5.40	4	12000	100.00
SOTAC	SM	04-Sep-2023	127.00	127.75	128.20	127.50	127.50	127.50	127.90	38400	49.11	3	38400	100.00
SOTL	EQ	04-Sep-2023	323.25	324.90	326.80	316.55	318.90	318.65	321.12	114335	367.15	6536	70562	61.72
SOUTHBANK	EQ	04-Sep-2023	23.25	23.40	24.60	23.20	24.30	24.20	23.95	69276340	16589.07	47235	26025015	37.57
SOUTHWEST	BE	04-Sep-2023	130.60	133.25	133.25	125.25	128.00	126.90	126.56	40472	51.22	128	-	-
SPAL	EQ	04-Sep-2023	583.25	586.00	591.30	568.30	571.00	570.85	576.60	32682	188.45	3375	16252	49.73
SPANDANA	EQ	04-Sep-2023	819.45	826.70	827.90	795.00	800.55	798.90	804.96	136027	1094.96	7212	68301	50.21
SPARC	EQ	04-Sep-2023	250.35	252.00	255.00	248.25	249.50	249.35	251.71	741273	1865.85	11208	278130	37.52
SPCENET	EQ	04-Sep-2023	23.95	23.95	24.20	23.35	24.15	23.95	23.83	1520174	362.23	1181	1115570	73.38
SPECIALITY	EQ	04-Sep-2023	212.50	214.40	220.55	211.05	219.50	219.15	216.89	157665	341.95	4731	87825	55.70
SPECTRUM	SM	04-Sep-2023	911.95	911.95	911.95	911.95	911.95	911.95	911.95	500	4.56	1	500	100.00
SPECTSTM	SM	04-Sep-2023	149.15	151.70	153.00	143.70	146.65	147.20	147.16	100800	148.33	123	80000	79.37
SPENCERS	EQ	04-Sep-2023	61.40	61.90	65.95	61.15	65.10	65.15	63.78	1277835	814.98	8100	758970	59.39
SPENTEX	BZ	04-Sep-2023	2.25	2.15	2.35	2.15	2.35	2.35	2.16	506450	10.92	91	-	-
SPIC	EQ	04-Sep-2023	70.15	70.50	71.85	70.45	70.50	70.60	70.84	859842	609.09	4468	445707	51.84
SPLIL	EQ	04-Sep-2023	63.00	63.30	65.80	63.30	65.50	65.35	64.81	111251	72.10	1082	80502	72.36
SPLPETRO	EQ	04-Sep-2023	489.75	499.00	499.00	476.05	491.40	489.55	485.73	83447	405.33	7864	40623	48.68
SPMLINFRA	BE	04-Sep-2023	37.10	37.80	37.80	37.80	37.80	37.80	37.80	39525	14.94	39	-	-
SPORTKING	EQ	04-Sep-2023	857.15	865.65	865.65	841.55	845.00	850.80	850.13	15301	130.08	2462	9570	62.54
SPTL	BE	04-Sep-2023	1.15	1.15	1.15	1.10	1.15	1.10	1.12	1705951	19.18	722	-	-
SPYL	BE	04-Sep-2023	0.55	0.55	0.55	0.50	0.50	0.50	0.51	15745	0.08	11	-	-
SREEL	EQ	04-Sep-2023	215.95	218.00	225.95	214.10	225.95	222.90	219.65	60187	132.20	2067	40807	67.80
SRF	EQ	04-Sep-2023	2384.05	2390.00	2422.40	2375.00	2403.00	2411.45	2410.83	722079	17408.11	35677	351159	48.63
SRGHFL	EQ	04-Sep-2023	257.75	249.00	265.75	249.00	251.90	254.40	257.52	10401	26.78	1839	3697	35.54
SRHHYPOLTD	EQ	04-Sep-2023	605.35	610.00	618.50	608.00	616.00	613.70	612.92	31890	195.46	3865	15679	49.17
SRIVASAVI	SM	04-Sep-2023	145.45	146.50	146.50	146.50	146.50	146.50	146.50	3000	4.40	1	3000	100.00
SRPL	BE	04-Sep-2023	1.75	1.70	1.70	1.70	1.70	1.70	1.70	473444	8.05	183	-	-
SSFL	SM	04-Sep-2023	136.65	131.50	133.00	125.20	130.00	130.00	130.10	96000	124.90	32	63000	65.63
SSINFRA	SZ	04-Sep-2023	4.15	4.15	4.15	4.15	4.15	4.15	4.15	3000	0.12	1	3000	100.00
SSWL	EQ	04-Sep-2023	249.45	253.95	270.50	253.55	268.80	267.30	263.45	1644697	4332.90	22351	780106	47.43
STAR	EQ	04-Sep-2023	438.15	440.90	454.00	440.50	443.90	444.15	449.14	489443	2198.31	17031	233972	47.80
STARCEMENT	EQ	04-Sep-2023	161.15	162.75	168.00	160.60	164.50	164.80	165.81	1784280	2958.53	22785	627024	35.14
STARHEALTH	EQ	04-Sep-2023	636.40	637.35	652.45	636.05	649.00	650.20	647.49	989292	6405.59	26109	698864	70.64
STARPAPER	EQ	04-Sep-2023	208.75	208.95	211.90	206.00	209.00	208.20	208.83	242341	506.07	9517	97440	40.21
STARTECK	BE	04-Sep-2023	156.00	157.95	163.80	157.95	161.00	160.75	160.53	2950	4.74	39	-	-
STCINDIA	EQ	04-Sep-2023	115.50	117.40	126.40	115.80	119.85	119.85	122.13	1839564	2246.60	23607	406324	22.09
STEELCAS	EQ	04-Sep-2023	681.75	682.00	697.95	682.00	689.15	691.15	689.10	24417	168.26	3130	13696	56.09
STEELCITY	EQ	04-Sep-2023	66.65	67.35	68.75	65.80	66.45	66.30	67.14	44382	29.80	606	30526	68.78
STEELXIND	EQ	04-Sep-2023	10.40	10.55	10.85	10.25	10.40	10.35	10.45	5000003	522.45	4141	3738563	74.77
STEL	BE	04-Sep-2023	214.40	216.00	217.75	211.00	211.00	211.00	212.03	9330	19.78	197	-	-
STERTOOLS	EQ	04-Sep-2023	375.05	380.00	384.30	375.00	381.00	378.65	378.84	97152	368.05	6466	58360	60.07
STLTECH	EQ	04-Sep-2023	168.40	169.90	173.30	169.40	171.50	171.60	171.38	2210286	3788.08	17416	1034961	46.82
STOVEKRAFT	EQ	04-Sep-2023	525.65	525.60	532.25	508.00	512.05	512.40	515.75	299074	1542.48	13560	159928	53.47
STYLAMIND	EQ	04-Sep-2023	1796.60	1813.00	1970.70	1805.00	1904.00	1907.25	1896.84	212984	4039.96	24331	67801	31.83
STYRENIX	EQ	04-Sep-2023	1101.50	1109.80	1113.60	1071.00	1079.00	1077.70	1082.88	27103	293.49	5545	15643	57.72
SUBEXLTD	EQ	04-Sep-2023	35.75	36.00	36.95	35.85	36.40	36.40	36.46	6547097	2387.39	11076	2850867	43.54
SUBROS	EQ	04-Sep-2023	411.35	413.60	463.00	406.05	423.25	424.55	437.75	1152082	5043.22	47917	330763	28.71
SUDARSCHEM	EQ	04-Sep-2023	508.75	512.45	516.00	509.00	515.00	514.65	513.45	116063	595.93	9030	64195	55.31
SUKHJITS	EQ	04-Sep-2023	393.10	407.50	407.50	395.10	398.00	399.45	400.42	10072	40.33	967	6337	62.92
SULA	EQ	04-Sep-2023	491.85	490.00	493.00	482.20	484.30	484.20	484.69	1705438	8266.11	45704	1127434	66.11
SUMEETINDS	BE	04-Sep-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	113362	2.72	65	-	-
SUMICHEM	EQ	04-Sep-2023	438.95	439.00	450.95	439.00	444.25	445.05	444.53	459279	2041.65	15292	291650	63.50
SUMIT	BE	04-Sep-2023	30.45	30.45	30.90	29.50	30.00	29.75	29.65	34862	10.34	92	-	-
SUMMITSEC	EQ	04-Sep-2023	906.25	918.90	930.00	903.05	929.90	926.20	916.34	10399	95.29	1656	6266	60.26
SUNDARAM	EQ	04-Sep-2023	2.55	2.60	2.65	2.55	2.60	2.60	2.60	1426366	37.08	908	806096	56.51
SUNDARMFIN	EQ	04-Sep-2023	2594.20	2605.85	2619.80	2570.35	2585.00	2582.85	2580.81	86678	2236.99	2813	78978	91.12
SUNDARMHLD	EQ	04-Sep-2023	121.15	122.85	122.90	119.65	122.00	122.00	120.85	245401	296.56	4386	105373	42.94
SUNDRMBRAK	BE	04-Sep-2023	513.00	505.00	514.90	502.00	506.00	506.20	507.41	2598	13.18	65	-	-
SUNDRMFAST	EQ	04-Sep-2023	1274.20	1274.20	1340.70	1262.60	1290.65	1290.65	1298.69	127090	1650.51	11374	60520	47.62
SUNFLAG	EQ	04-Sep-2023	204.60	206.50	209.30	204.80	206.10	205.65	206.88	380712	787.63	6583	181655	47.71
SUNPHARMA	EQ	04-Sep-2023	1109.00	1114.00	1114.00	1102.00	1111.00	1108.90	1106.15	1205294	13332.40	80131	699436	58.03
SUNTECK	EQ	04-Sep-2023	362.85	365.00	373.00	365.00	367.10	366.70	367.78	224762	826.63	9394	94966	42.25
SUNTV	EQ	04-Sep-2023	620.80	622.00	622.00	607.10	610.05	610.15	612.01	902868	5525.67	17129	364348	40.35
SUPERHOUSE	EQ	04-Sep-2023	219.45	220.60	224.00	218.40	218.40	220.50	220.71	33308	73.51	1556	24914	74.80
SUPERSPIN	EQ	04-Sep-2023	8.50	9.40	9.50	8.70	9.00	8.95	9.07	427787	38.79	977	227613	53.21
SUPRAJIT	EQ	04-Sep-2023	426.50	426.50	427.90	415.00	420.50	420.10	422.08	144578	610.23	9780	68402	47.31
SUPREMEENG	BE	04-Sep-2023	0.70	0.70	0.70	0.65	0.65	0.65	0.65	321082	2.10	91	-	-
SUPREMEIND	EQ	04-Sep-2023	4395.75	4400.00	4435.20	4301.05	4318.25	4328.95	4365.20	143718	6273.58	18710	63748	44.36
SUPREMEINF	BE	04-Sep-2023	26.95	27.45	27.45	27.25	27.25	27.25	27.42	19615	5.38	31	-	-
SUPRIYA	EQ	04-Sep-2023	278.85	281.40	285.00	275.05	276.30	276.20	278.63	263633	734.57	7400	118513	44.95
SURANASOL	BE	04-Sep-2023	23.85	24.20	24.25	23.60	24.05	24.10	24.02	62650	15.05	689	-	-
SURANAT&P	EQ	04-Sep-2023	11.75	12.00	12.05	11.60	11.70	11.75	11.79	237871	28.04	883	157246	66.11
SURANI	SM	04-Sep-2023	196.00	196.00	205.00	186.20	200.00	200.00	192.63	180000	346.73	47	176000	97.78
SURYALAXMI	EQ	04-Sep-2023	65.85	67.90	70.00	65.80	67.80	68.20	68.61	115469	79.22	2317	58993	51.09
SURYAROSNI	EQ	04-Sep-2023	976.15	983.95	1001.55	972.15	1001.00	998.60	989.22	333696	3300.99	15073	161538	48.41
SURYODAY	EQ	04-Sep-2023	176.20	176.70	179.15	174.00	175.00	174.55	175.79	448842	789.01	6595	254318	56.66
SUTLEJTEX	EQ	04-Sep-2023	57.30	57.50	58.75	56.80	57.20	57.10	57.74	301043	173.81	2506	149546	49.68
SUULD	BE	04-Sep-2023	7.75	8.10	8.10	8.05	8.10	8.10	8.10	205748	16.66	328	-	-
SUVEN	EQ	04-Sep-2023	65.05	65.10	66.80	65.10	65.75	65.60	65.70	336206	220.88	2746	172560	51.33
SUVENPHAR	EQ	04-Sep-2023	514.50	514.50	516.15	505.20	506.80	508.75	511.79	208249	1065.79	19442	128373	61.64
SUVIDHAA	BE	04-Sep-2023	4.30	4.50	4.50	4.30	4.50	4.40	4.46	294224	13.11	595	-	-
SUZLON	EQ	04-Sep-2023	25.00	25.45	25.70	23.85	24.50	24.10	24.79	189499859	46971.95	208504	103932583	54.85
SVLL	BE	04-Sep-2023	168.00	168.00	168.00	159.60	168.00	165.70	160.31	587	0.94	12	-	-
SVPGLOB	BE	04-Sep-2023	8.95	8.95	9.00	8.65	8.90	8.85	8.87	192758	17.09	253	-	-
SWANENERGY	EQ	04-Sep-2023	306.20	308.80	312.85	298.05	303.00	302.40	304.04	2880156	8756.95	18811	1484293	51.54
SWARAJ	SM	04-Sep-2023	128.25	128.20	128.25	124.00	124.00	124.00	126.11	16000	20.18	4	16000	100.00
SWARAJENG	EQ	04-Sep-2023	2018.15	2034.95	2060.00	2031.90	2040.15	2046.30	2047.20	8434	172.66	2026	4820	57.15
SWASTIK	SM	04-Sep-2023	92.90	92.15	92.15	89.15	91.80	91.80	90.60	49200	44.57	38	32400	65.85
SWELECTES	EQ	04-Sep-2023	532.80	537.40	545.95	531.25	544.90	543.45	539.62	33423	180.36	3170	16067	48.07
SWSOLAR	BE	04-Sep-2023	378.00	380.00	382.00	373.55	374.60	375.80	377.77	144528	545.98	4209	-	-
SYMPHONY	EQ	04-Sep-2023	884.65	889.85	906.25	880.00	899.00	899.15	893.41	61948	553.45	5929	36782	59.38
SYNCOMF	EQ	04-Sep-2023	8.60	8.70	8.95	8.60	8.80	8.75	8.78	2454600	215.60	4667	1614771	65.79
SYNGENE	EQ	04-Sep-2023	778.55	780.25	796.45	775.55	792.00	795.10	790.41	548416	4334.73	22314	242987	44.31
SYNOPTICS	SM	04-Sep-2023	141.85	147.00	150.00	142.00	146.00	144.40	146.20	109800	160.53	178	92400	84.15
SYRMA	EQ	04-Sep-2023	535.50	542.90	556.00	536.00	546.00	545.25	547.57	685030	3751.00	21202	316982	46.27
SYSTANGO	SM	04-Sep-2023	283.90	284.50	290.00	276.60	285.00	285.00	284.42	19200	54.61	12	14400	75.00
TAINWALCHM	EQ	04-Sep-2023	130.95	131.20	138.45	129.15	136.00	135.35	133.21	33250	44.29	811	24182	72.73
TAJGVK	EQ	04-Sep-2023	237.25	238.05	240.95	237.60	238.00	238.95	238.70	119724	285.78	3583	64051	53.50
TAKE	EQ	04-Sep-2023	23.85	23.80	24.10	22.65	22.90	22.80	23.22	1096176	254.56	3706	681055	62.13
TALBROAUTO	EQ	04-Sep-2023	1050.80	1046.00	1100.00	1046.00	1070.95	1067.05	1076.38	63968	688.54	7058	29193	45.64
TANLA	EQ	04-Sep-2023	967.25	973.40	984.40	952.90	961.70	959.65	961.37	770148	7403.99	30745	336541	43.70
TAPIFRUIT	SM	04-Sep-2023	174.70	183.40	183.40	183.40	183.40	183.40	183.40	1500	2.75	1	1500	100.00
TARACHAND	SM	04-Sep-2023	106.55	106.00	110.80	104.55	110.80	110.65	108.43	20000	21.69	10	14000	70.00
TARAPUR	BE	04-Sep-2023	5.10	5.35	5.35	4.85	5.25	5.20	5.21	34746	1.81	135	-	-
TARC	EQ	04-Sep-2023	94.80	95.10	96.65	92.60	95.00	94.15	94.44	1197456	1130.89	7986	661556	55.25
TARMAT	EQ	04-Sep-2023	69.40	70.05	74.90	70.00	74.50	73.85	72.76	405361	294.93	3674	195099	48.13
TARSONS	EQ	04-Sep-2023	526.70	530.95	539.00	522.00	530.95	529.40	530.89	86887	461.27	6216	42384	48.78
TASTYBITE	EQ	04-Sep-2023	16913.75	16913.75	16941.45	16538.60	16750.00	16741.10	16729.82	2646	442.67	1344	1203	45.46
TATACAPHSG	N4	04-Sep-2023	1008.00	1005.41	1005.41	1005.30	1005.40	1005.40	1005.39	101	1.02	4	95	94.06
TATACAPHSG	N6	04-Sep-2023	1045.01	1045.01	1056.00	1045.01	1056.00	1056.00	1046.90	259	2.71	10	220	84.94
TATACAPHSG	N8	04-Sep-2023	1010.27	1015.00	1015.00	1012.10	1012.10	1012.10	1012.93	35	0.35	2	35	100.00
TATACHEM	EQ	04-Sep-2023	1071.15	1075.15	1098.00	1070.50	1088.50	1089.75	1086.76	1378530	14981.34	41329	551921	40.04
TATACOFFEE	EQ	04-Sep-2023	251.25	253.55	253.80	249.05	250.10	250.45	250.96	647572	1625.12	9911	356243	55.01
TATACOMM	EQ	04-Sep-2023	1852.40	1855.60	1887.85	1831.25	1886.00	1882.90	1855.89	1309335	24299.80	48034	427862	32.68
TATACONSUM	EQ	04-Sep-2023	844.15	844.00	849.00	837.00	843.30	846.05	843.01	705024	5943.45	29092	360476	51.13
TATAELXSI	EQ	04-Sep-2023	7284.10	7310.00	7330.55	7219.95	7319.00	7319.80	7290.19	100661	7338.38	16197	45719	45.42
TATAINVEST	EQ	04-Sep-2023	2450.55	2469.90	2484.95	2455.30	2462.00	2460.15	2464.39	30849	760.24	5890	15344	49.74
TATAMETALI	EQ	04-Sep-2023	952.65	963.65	996.00	961.00	985.50	985.25	985.62	360824	3556.34	13376	103753	28.75
TATAMOTORS	EQ	04-Sep-2023	611.20	615.60	615.60	606.00	609.70	609.00	609.08	8392665	51117.88	173185	4324125	51.52
TATAMTRDVR	EQ	04-Sep-2023	406.05	408.00	409.55	403.95	405.70	405.15	405.97	1171942	4757.69	22930	504911	43.08
TATAPOWER	EQ	04-Sep-2023	255.35	257.95	262.30	255.10	259.10	259.15	258.57	18767431	48527.60	146968	5691241	30.33
TATASTEEL	EQ	04-Sep-2023	127.05	129.20	132.90	128.85	131.90	131.75	131.69	68525900	90242.25	342443	28921797	42.21
TATASTLLP	EQ	04-Sep-2023	811.85	830.00	846.00	811.85	836.60	838.10	837.02	288050	2411.05	10338	118300	41.07
TATVA	EQ	04-Sep-2023	1722.15	1746.95	1752.95	1724.85	1740.80	1738.90	1738.24	13107	227.83	2170	7359	56.15
TBZ	EQ	04-Sep-2023	117.20	120.10	124.00	118.80	120.50	119.85	121.33	1089151	1321.46	11430	436876	40.11
TCFSL	ND	04-Sep-2023	1077.80	1077.75	1077.75	1073.00	1075.10	1075.26	1075.24	3074	33.05	98	2566	83.47
TCFSL	NF	04-Sep-2023	1128.00	1128.00	1130.00	1116.10	1129.00	1129.00	1124.16	412	4.63	11	301	73.06
TCFSL	NJ	04-Sep-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	530	5.32	10	530	100.00
TCFSL	NL	04-Sep-2023	1019.34	1035.00	1040.00	1024.00	1025.99	1025.99	1033.21	967	9.99	21	817	84.49
TCFSL	NN	04-Sep-2023	1051.00	1069.00	1070.00	1069.00	1070.00	1070.00	1069.83	120	1.28	9	120	100.00
TCI	EQ	04-Sep-2023	812.10	812.10	822.05	807.95	811.00	814.10	814.44	30569	248.97	3897	17575	57.49
TCIEXP	EQ	04-Sep-2023	1409.10	1430.25	1440.25	1410.85	1422.90	1419.55	1421.47	197760	2811.11	4278	175981	88.99
TCIFINANCE	BE	04-Sep-2023	3.25	3.25	3.25	3.10	3.10	3.10	3.11	6727	0.21	26	-	-
TCNSBRANDS	EQ	04-Sep-2023	369.70	374.00	375.00	366.20	370.00	370.45	369.96	1276290	4721.71	9713	1048429	82.15
TCPLPACK	EQ	04-Sep-2023	1911.40	1911.35	1926.60	1850.20	1891.00	1888.85	1893.98	21747	411.88	6086	9744	44.81
TCS	EQ	04-Sep-2023	3379.20	3378.00	3432.85	3370.05	3418.50	3418.50	3405.13	1828332	62257.12	114654	1230246	67.29
TDPOWERSYS	EQ	04-Sep-2023	264.25	267.50	271.75	265.20	268.50	267.95	267.77	456578	1222.57	13708	264248	57.88
TEAMLEASE	EQ	04-Sep-2023	2453.45	2467.00	2561.00	2459.45	2552.05	2552.30	2528.21	77542	1960.43	11223	45892	59.18
TECH	EQ	04-Sep-2023	32.37	32.60	33.19	32.31	33.19	33.11	32.81	28717	9.42	238	18133	63.14
TECHIN	BE	04-Sep-2023	13.25	13.25	13.25	13.25	13.25	13.25	13.25	4248	0.56	24	-	-
TECHM	EQ	04-Sep-2023	1228.05	1235.00	1266.00	1225.55	1256.05	1256.75	1248.66	3466873	43289.62	161948	1804778	52.06
TECHNOE	EQ	04-Sep-2023	534.55	543.40	548.00	532.70	546.00	545.60	541.84	279448	1514.16	13816	110242	39.45
TECILCHEM	BE	04-Sep-2023	17.50	18.35	18.35	18.35	18.35	18.35	18.35	1691	0.31	17	-	-
TEGA	EQ	04-Sep-2023	982.00	987.75	992.35	970.00	986.00	985.50	976.91	139692	1364.66	4933	116262	83.23
TEJASNET	EQ	04-Sep-2023	854.90	861.90	914.90	850.40	906.00	902.85	893.16	3532795	31553.36	80895	965225	27.32
TEMBO	BE	04-Sep-2023	214.50	214.50	225.20	212.05	225.20	225.00	221.08	22570	49.90	149	-	-
TERASOFT	BE	04-Sep-2023	40.95	41.35	42.00	40.60	41.00	41.35	41.24	25999	10.72	118	-	-
TEXINFRA	EQ	04-Sep-2023	85.00	86.20	87.40	83.30	83.70	83.85	85.34	996576	850.52	7705	321832	32.29
TEXMOPIPES	BE	04-Sep-2023	75.65	75.65	77.80	75.65	76.60	76.55	76.69	82654	63.39	518	-	-
TEXRAIL	EQ	04-Sep-2023	148.25	149.40	163.05	148.65	157.75	158.55	157.61	10041448	15826.74	55347	3872530	38.57
TFCILTD	EQ	04-Sep-2023	112.60	113.10	116.85	111.15	113.80	113.75	113.89	2047519	2331.92	10415	785366	38.36
TFL	EQ	04-Sep-2023	10.45	10.95	10.95	10.25	10.60	10.50	10.57	50249	5.31	399	23205	46.18
TGBHOTELS	EQ	04-Sep-2023	11.05	11.25	11.60	11.20	11.60	11.60	11.57	207985	24.07	214	145355	69.89
THANGAMAYL	EQ	04-Sep-2023	1255.15	1274.95	1318.00	1271.00	1280.00	1279.75	1280.95	34944	447.62	3280	22332	63.91
THEINVEST	EQ	04-Sep-2023	78.20	79.20	79.25	77.80	79.20	79.05	78.81	10993	8.66	334	7233	65.80
THEJO	SM	04-Sep-2023	1700.00	1700.00	1711.00	1660.00	1690.00	1685.00	1689.93	2700	45.63	17	2250	83.33
THEMISMED	EQ	04-Sep-2023	1595.45	1595.45	1630.00	1586.25	1591.35	1599.55	1601.00	2619	41.93	417	1655	63.19
THERMAX	EQ	04-Sep-2023	2800.15	2814.00	2870.00	2777.20	2800.00	2803.90	2815.09	35638	1003.24	9179	15212	42.68
THOMASCOOK	BE	04-Sep-2023	115.20	116.00	116.45	111.00	114.05	114.80	113.82	702206	799.25	2207	-	-
THOMASCOTT	BE	04-Sep-2023	80.95	84.00	84.95	76.90	79.90	79.40	80.33	37065	29.77	246	-	-
THYROCARE	EQ	04-Sep-2023	537.85	540.95	548.90	537.00	538.00	537.40	538.92	28133	151.61	2439	14943	53.12
TI	EQ	04-Sep-2023	215.90	218.35	222.00	216.20	218.50	219.15	218.89	518510	1134.96	9648	288334	55.61
TIDEWATER	EQ	04-Sep-2023	1154.60	1160.30	1205.80	1160.00	1203.00	1197.30	1188.06	104038	1236.04	8232	53390	51.32
TIIL	EQ	04-Sep-2023	2099.80	2071.30	2181.85	2045.05	2139.00	2154.45	2113.41	32425	685.27	6501	16040	49.47
TIINDIA	EQ	04-Sep-2023	2988.15	3015.00	3059.80	2962.00	3058.00	3054.45	3007.21	258303	7767.71	16955	157751	61.07
TIJARIA	BE	04-Sep-2023	5.30	5.50	5.55	5.15	5.50	5.35	5.43	16439	0.89	60	-	-
TIL	BZ	04-Sep-2023	273.70	268.25	279.15	268.25	279.15	279.15	277.81	74404	206.70	31	-	-
TIMESCAN	SM	04-Sep-2023	157.00	164.85	164.85	164.85	164.85	164.85	164.85	2000	3.30	2	2000	100.00
TIMESGTY	EQ	04-Sep-2023	69.25	69.35	71.80	66.20	68.15	68.30	69.56	114385	79.57	1790	55221	48.28
TIMETECHNO	EQ	04-Sep-2023	145.85	146.80	148.85	145.50	146.90	146.65	147.22	1717348	2528.27	9782	860158	50.09
TIMKEN	EQ	04-Sep-2023	3197.85	3220.00	3234.00	3154.00	3165.00	3161.95	3183.49	72504	2308.15	10343	45905	63.31
TINPLATE	EQ	04-Sep-2023	398.10	405.00	416.95	405.00	413.60	412.75	412.53	807944	3333.02	16430	264397	32.72
TIPSFILMS	BE	04-Sep-2023	533.80	533.80	560.00	524.10	540.30	540.30	545.43	5523	30.12	137	-	-
TIPSINDLTD	EQ	04-Sep-2023	330.15	333.60	344.30	324.25	332.00	334.60	335.61	267022	896.16	13332	113832	42.63
TIRUMALCHM	EQ	04-Sep-2023	229.35	230.65	239.50	230.60	239.00	238.10	236.14	1764640	4166.96	21709	712485	40.38
TIRUPATIFL	BE	04-Sep-2023	8.15	8.30	8.30	8.30	8.30	8.30	8.30	339702	28.20	338	-	-
TITAGARH	EQ	04-Sep-2023	814.80	821.35	867.70	815.95	832.85	833.80	833.73	1980533	16512.23	53658	898821	45.38
TITAN	EQ	04-Sep-2023	3116.80	3116.95	3124.95	3086.30	3107.00	3100.30	3105.57	539813	16764.27	50966	288511	53.45
TMB	EQ	04-Sep-2023	546.90	554.55	567.95	550.70	564.10	565.35	560.12	334957	1876.15	17399	152002	45.38
TNIDETF	EQ	04-Sep-2023	64.66	64.68	65.82	64.68	65.82	65.74	65.35	56541	36.95	516	42572	75.29
TNPETRO	EQ	04-Sep-2023	89.65	90.10	91.40	89.00	89.00	89.10	90.23	336046	303.21	3568	201634	60.00
TNPL	EQ	04-Sep-2023	258.80	257.00	272.50	257.00	267.90	268.95	267.48	1223965	3273.90	18958	564857	46.15
TNTELE	BE	04-Sep-2023	9.25	9.70	9.70	8.80	9.20	9.10	9.23	144627	13.35	365	-	-
TOKYOPLAST	EQ	04-Sep-2023	100.60	102.00	104.35	99.65	100.55	102.55	101.99	25277	25.78	659	10988	43.47
TORNTPHARM	EQ	04-Sep-2023	1785.80	1805.00	1851.85	1795.40	1828.25	1827.00	1828.37	1189152	21742.16	39283	681841	57.34
TORNTPOWER	EQ	04-Sep-2023	665.20	668.70	713.55	662.50	705.00	705.50	696.57	1887518	13147.86	59411	533712	28.28
TOTAL	BE	04-Sep-2023	121.10	123.55	125.00	120.50	122.95	122.85	121.55	7488	9.10	104	-	-
TOUCHWOOD	BE	04-Sep-2023	164.90	168.15	168.15	164.90	168.15	168.15	167.49	1958	3.28	10	-	-
TPLPLASTEH	BE	04-Sep-2023	40.65	40.70	41.90	40.30	41.50	41.10	40.99	40297	16.52	204	-	-
TRACXN	EQ	04-Sep-2023	76.35	77.00	78.40	76.95	78.00	77.85	77.74	397116	308.72	4684	206081	51.89
TREEHOUSE	EQ	04-Sep-2023	15.60	15.65	15.90	15.60	15.90	15.75	15.76	12930	2.04	171	9069	70.14
TREJHARA	BE	04-Sep-2023	95.35	97.25	97.25	97.25	97.25	97.25	97.25	38859	37.79	110	-	-
TREL	EQ	04-Sep-2023	33.50	33.55	36.40	33.55	34.85	34.90	35.00	699217	244.74	3709	514886	73.64
TRENT	EQ	04-Sep-2023	2063.10	2074.00	2074.50	2020.00	2028.70	2031.40	2043.79	744599	15218.02	47325	265946	35.72
TRF	EQ	04-Sep-2023	230.20	233.60	245.00	233.60	237.40	236.15	240.68	299813	721.60	10661	120600	40.23
TRIDENT	EQ	04-Sep-2023	39.60	40.20	40.80	39.40	40.15	40.05	40.10	47536903	19063.17	98471	15529724	32.67
TRIDHYA	SM	04-Sep-2023	43.05	43.30	43.95	42.25	42.60	42.60	42.79	132000	56.49	43	93000	70.45
TRIGYN	EQ	04-Sep-2023	130.70	132.15	142.30	132.00	138.75	138.30	137.51	1908018	2623.70	20336	922245	48.34
TRIL	EQ	04-Sep-2023	117.20	118.50	122.00	118.20	122.00	121.65	120.46	1165775	1404.24	8573	590220	50.63
TRITURBINE	EQ	04-Sep-2023	389.35	391.95	392.90	386.70	387.75	388.60	388.04	308763	1198.12	15156	134379	43.52
TRIVENI	EQ	04-Sep-2023	315.20	318.00	340.60	317.60	335.00	335.70	330.86	4131327	13668.77	57054	1519353	36.78
TRU	EQ	04-Sep-2023	64.10	65.00	66.75	61.50	61.95	62.65	64.95	4811317	3124.82	10491	1234199	25.65
TTKHLTCARE	EQ	04-Sep-2023	1171.75	1176.25	1195.50	1176.25	1189.00	1181.75	1185.91	12306	145.94	2170	7067	57.43
TTKPRESTIG	EQ	04-Sep-2023	802.00	808.85	820.00	801.15	814.65	811.75	808.79	156855	1268.63	12000	82477	52.58
TTL	EQ	04-Sep-2023	99.95	101.00	103.45	96.50	97.50	97.00	98.46	30876	30.40	1018	18510	59.95
TTML	EQ	04-Sep-2023	91.60	92.40	93.20	89.50	89.90	90.05	90.93	6990972	6356.60	31995	3214382	45.98
TV18BRDCST	EQ	04-Sep-2023	49.05	49.50	50.85	48.30	50.25	50.30	49.81	21933771	10926.21	33853	8896461	40.56
TVSELECT	EQ	04-Sep-2023	385.75	388.70	392.10	383.00	384.50	383.95	387.55	146529	567.88	8220	70251	47.94
TVSHLTD	BE	04-Sep-2023	5269.25	5300.00	5490.00	5273.00	5449.00	5417.40	5378.81	3096	166.53	621	-	-
TVSHLTD	P1	04-Sep-2023	10.25	10.35	10.35	10.25	10.30	10.30	10.30	114003	11.74	65	110332	96.78
TVSMOTOR	EQ	04-Sep-2023	1454.10	1461.00	1469.00	1443.65	1455.00	1452.85	1454.62	1530060	22256.49	64189	706426	46.17
TVSSCS	EQ	04-Sep-2023	200.20	202.40	202.95	199.30	200.05	200.05	200.32	786608	1575.74	6478	586551	74.57
TVSSRICHAK	EQ	04-Sep-2023	2945.85	2939.90	3021.80	2898.05	3017.80	3006.10	2982.92	27799	829.22	5409	15689	56.44
TVTODAY	EQ	04-Sep-2023	222.30	224.40	232.50	224.35	231.95	231.35	229.85	432550	994.23	10459	242363	56.03
TVVISION	EQ	04-Sep-2023	3.15	3.15	3.15	3.00	3.00	3.00	3.02	23595	0.71	26	18595	78.81
UBL	EQ	04-Sep-2023	1546.45	1547.20	1567.00	1540.00	1556.15	1559.25	1555.87	237525	3695.57	11623	143522	60.42
UCAL	BE	04-Sep-2023	141.20	141.90	141.90	138.00	139.75	138.30	138.93	21957	30.51	211	-	-
UCL	SM	04-Sep-2023	66.15	69.95	69.95	65.40	69.00	69.00	68.56	8000	5.49	4	8000	100.00
UCOBANK	EQ	04-Sep-2023	31.20	31.45	33.05	31.35	32.95	32.90	32.44	27583693	8947.06	32742	10306805	37.37
UDAICEMENT	EQ	04-Sep-2023	32.05	32.40	33.60	32.20	33.00	32.85	33.05	2591135	856.24	6861	1577396	60.88
UFLEX	EQ	04-Sep-2023	472.70	476.40	487.85	474.30	477.90	479.40	482.36	604406	2915.40	12040	176159	29.15
UFO	BE	04-Sep-2023	112.10	114.30	115.00	112.00	112.05	112.30	112.85	123572	139.45	862	-	-
UGARSUGAR	EQ	04-Sep-2023	107.55	108.35	113.40	108.00	112.50	111.80	111.42	863975	962.68	9780	348745	40.37
UGROCAP	EQ	04-Sep-2023	299.60	303.80	304.80	296.00	300.00	298.95	299.77	230538	691.09	8007	148494	64.41
UGROCAP	N1	04-Sep-2023	326.00	326.00	341.00	325.00	325.00	325.00	326.70	154	0.50	9	148	96.10
UGROCAP	N4	04-Sep-2023	990.00	999.00	999.00	999.00	999.00	999.00	999.00	200	2.00	1	200	100.00
UGROCAP	N6	04-Sep-2023	1010.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
UGROCAP	N7	04-Sep-2023	1000.00	1000.01	1000.01	1000.00	1000.00	1000.00	1000.00	213	2.13	3	213	100.00
UJAAS	BE	04-Sep-2023	2.20	2.30	2.30	2.25	2.30	2.30	2.29	1115779	25.59	612	-	-
UJJIVAN	EQ	04-Sep-2023	478.65	479.45	487.80	478.65	486.00	482.30	482.21	417105	2011.34	13151	243210	58.31
UJJIVANSFB	EQ	04-Sep-2023	48.80	49.00	49.30	48.00	48.35	48.25	48.42	14033764	6794.45	40350	8097929	57.70
ULTRACEMCO	EQ	04-Sep-2023	8262.40	8284.95	8594.00	8282.55	8590.00	8582.55	8516.07	620108	52808.84	56176	309664	49.94
UMA	SM	04-Sep-2023	35.25	36.75	36.75	35.30	35.30	35.30	36.05	88000	31.73	20	36000	40.91
UMAEXPORTS	BE	04-Sep-2023	47.95	48.50	49.00	47.00	47.30	47.45	47.59	41281	19.65	665	-	-
UMANGDAIRY	EQ	04-Sep-2023	74.80	75.75	76.00	71.85	73.10	72.55	73.55	64405	47.37	1009	35132	54.55
UMESLTD	EQ	04-Sep-2023	4.25	4.40	5.00	4.25	4.55	4.60	4.64	209735	9.74	448	144494	68.89
UNICHEMLAB	EQ	04-Sep-2023	417.40	417.00	418.45	415.85	417.75	417.30	417.55	266880	1114.35	2391	226545	84.89
UNIDT	EQ	04-Sep-2023	221.00	222.00	241.70	219.65	234.05	233.30	233.91	198121	463.42	7750	90050	45.45
UNIENTER	EQ	04-Sep-2023	170.55	172.00	177.00	170.00	171.35	171.65	173.49	27460	47.64	1699	9934	36.18
UNIINFO	BE	04-Sep-2023	26.55	26.00	27.25	25.25	27.25	26.85	25.59	5864	1.50	36	-	-
UNIONBANK	EQ	04-Sep-2023	86.10	86.90	88.30	86.60	88.20	88.10	87.48	23395499	20467.00	61535	12234946	52.30
UNIPARTS	EQ	04-Sep-2023	634.00	638.00	642.85	629.05	634.00	635.10	635.05	130888	831.21	8124	75701	57.84
UNITECH	BZ	04-Sep-2023	1.90	1.95	1.95	1.90	1.95	1.95	1.94	1258620	24.45	757	-	-
UNITEDPOLY	BE	04-Sep-2023	108.95	111.00	111.00	107.00	107.00	107.00	110.91	3077	3.41	14	-	-
UNITEDTEA	EQ	04-Sep-2023	343.80	365.00	370.00	332.20	333.00	335.25	353.97	174648	618.20	7708	70844	40.56
UNIVAFOODS	BE	04-Sep-2023	4.00	4.20	4.20	4.20	4.20	4.20	4.20	400	0.02	2	-	-
UNIVASTU	EQ	04-Sep-2023	93.50	96.70	103.75	95.00	100.90	100.55	100.23	94328	94.55	1165	46461	49.25
UNIVCABLES	EQ	04-Sep-2023	488.35	490.45	493.70	475.60	482.00	482.35	482.21	94863	457.44	7314	45985	48.48
UNIVPHOTO	EQ	04-Sep-2023	400.30	408.30	408.50	400.00	401.95	400.90	403.28	2390	9.64	351	1506	63.01
UNOMINDA	EQ	04-Sep-2023	609.55	616.00	622.00	609.00	613.00	612.90	613.73	609091	3738.17	34640	355214	58.32
UPL	EQ	04-Sep-2023	603.00	605.00	608.85	599.25	608.50	607.45	604.84	4215928	25499.61	57640	2740073	64.99
URAVI	EQ	04-Sep-2023	253.25	264.70	264.70	246.50	261.10	252.05	252.36	323	0.82	86	246	76.16
URBAN	SM	04-Sep-2023	154.20	156.90	156.90	146.50	146.50	146.50	147.76	61200	90.43	49	42000	68.63
URJA	EQ	04-Sep-2023	9.90	9.90	10.05	9.90	9.90	9.95	9.96	5201023	518.28	7332	2705265	52.01
USASEEDS	SM	04-Sep-2023	373.85	380.00	389.00	370.00	389.00	389.00	380.28	3900	14.83	12	3600	92.31
USHAMART	EQ	04-Sep-2023	358.15	360.00	365.25	346.00	351.75	349.10	356.09	1601376	5702.36	34042	977640	61.05
USK	EQ	04-Sep-2023	30.55	30.70	31.60	30.55	31.45	31.40	31.16	463581	144.43	2624	286587	61.82
UTIAMC	EQ	04-Sep-2023	746.90	748.20	763.50	748.20	751.00	752.00	753.10	113353	853.67	10777	61766	54.49
UTIBANKETF	EQ	04-Sep-2023	45.10	45.11	45.78	44.91	45.32	45.29	45.28	72370	32.77	1089	43182	59.67
UTINEXT50	EQ	04-Sep-2023	46.83	47.47	47.85	46.84	47.05	47.69	47.57	21604	10.28	313	14168	65.58
UTINIFTETF	EQ	04-Sep-2023	2086.82	2106.00	2106.00	2085.00	2098.42	2094.41	2091.05	875	18.30	165	594	67.89
UTISENSETF	EQ	04-Sep-2023	702.76	714.76	714.76	699.67	706.35	704.28	704.16	1146	8.07	137	867	75.65
UTISXN50	EQ	04-Sep-2023	59.16	60.30	60.30	58.80	60.00	59.78	59.70	767	0.46	45	739	96.35
UTKARSHBNK	EQ	04-Sep-2023	48.00	48.50	48.60	47.70	48.25	48.10	47.99	2256946	1083.21	11401	1351868	59.90
UTTAMSUGAR	EQ	04-Sep-2023	377.50	380.45	405.00	379.05	404.80	403.15	398.28	481630	1918.24	17378	185474	38.51
V2RETAIL	BE	04-Sep-2023	145.85	148.75	148.75	145.75	145.75	145.75	147.67	27365	40.41	83	-	-
VADILALIND	EQ	04-Sep-2023	2631.40	2660.35	2660.35	2585.00	2608.00	2609.25	2611.72	14762	385.54	2840	7162	48.52
VAIBHAVGBL	EQ	04-Sep-2023	449.35	452.00	459.80	445.55	457.50	456.40	453.45	325244	1474.81	14171	125183	38.49
VAISHALI	EQ	04-Sep-2023	125.35	124.10	128.00	123.35	125.05	126.80	125.86	41550	52.29	802	24149	58.12
VAKRANGEE	EQ	04-Sep-2023	15.55	15.65	16.10	15.60	15.80	15.85	15.81	8607142	1360.74	12525	3342392	38.83
VALIANTORG	EQ	04-Sep-2023	504.95	510.10	513.90	498.00	501.50	501.20	505.45	120104	607.07	7603	62948	52.41
VARDHACRLC	EQ	04-Sep-2023	56.95	57.00	57.60	54.90	55.35	55.15	55.83	177259	98.97	2105	115761	65.31
VARDMNPOLY	BE	04-Sep-2023	60.70	59.50	59.50	59.50	59.50	59.50	59.50	1410	0.84	15	-	-
VARROC	EQ	04-Sep-2023	423.10	425.50	425.50	413.95	416.60	416.70	418.42	154979	648.46	7552	73246	47.26
VASA	SM	04-Sep-2023	6.15	5.85	6.45	5.85	6.45	6.45	6.26	20000	1.25	5	20000	100.00
VASCONEQ	EQ	04-Sep-2023	62.20	62.85	62.90	60.55	61.35	61.05	61.58	1841956	1134.30	8100	1122400	60.94
VASWANI	EQ	04-Sep-2023	28.15	28.10	30.10	28.10	28.30	28.40	28.78	409959	117.99	2108	253277	61.78
VBL	EQ	04-Sep-2023	910.45	917.95	926.00	913.05	923.00	923.05	920.43	1713949	15775.75	57864	1216644	70.98
VCL	BE	04-Sep-2023	2.20	2.20	2.25	2.10	2.25	2.20	2.18	223101	4.86	296	-	-
VEDL	EQ	04-Sep-2023	236.15	238.00	244.50	236.15	242.25	241.70	240.61	14056203	33821.22	107461	7480866	53.22
VEEKAYEM	SM	04-Sep-2023	81.80	80.00	82.80	79.10	82.75	82.75	80.85	36000	29.11	9	8000	22.22
VELS	SM	04-Sep-2023	156.55	162.00	162.00	141.00	144.70	147.55	151.37	49200	74.47	38	42000	85.37
VENKEYS	EQ	04-Sep-2023	1978.20	1992.85	2018.90	1960.00	1966.00	1966.35	1981.42	212658	4213.65	17245	42388	19.93
VENUSPIPES	EQ	04-Sep-2023	1535.25	1538.00	1568.95	1538.00	1551.00	1543.45	1550.05	108049	1674.82	7207	49990	46.27
VENUSREM	BE	04-Sep-2023	229.55	231.90	237.90	227.00	229.35	231.70	230.31	12342	28.43	177	-	-
VERANDA	EQ	04-Sep-2023	198.85	201.85	201.85	191.30	192.00	192.65	195.19	121123	236.42	3534	77205	63.74
VERTEXPLUS	SM	04-Sep-2023	235.00	237.00	237.00	237.00	237.00	237.00	237.00	1200	2.84	1	1200	100.00
VERTOZ	BE	04-Sep-2023	258.00	263.15	263.15	260.05	263.15	263.15	262.52	35003	91.89	172	-	-
VESUVIUS	EQ	04-Sep-2023	3364.40	3356.00	3377.55	3324.00	3337.00	3340.70	3341.13	8052	269.03	2198	4109	51.03
VETO	EQ	04-Sep-2023	135.45	136.45	140.30	134.60	137.85	137.25	137.19	311879	427.86	5540	127812	40.98
VGUARD	EQ	04-Sep-2023	313.95	315.00	318.75	308.55	310.00	311.55	313.91	333122	1045.69	13108	202647	60.83
VHL	EQ	04-Sep-2023	2902.65	2914.30	2970.15	2898.10	2935.00	2942.40	2940.71	1779	52.32	447	1296	72.85
VIAZ	SM	04-Sep-2023	49.10	50.00	50.00	49.90	49.90	49.90	49.95	8000	4.00	4	8000	100.00
VICEROY	BZ	04-Sep-2023	2.70	2.80	2.80	2.60	2.80	2.80	2.78	117886	3.27	73	-	-
VIDHIING	EQ	04-Sep-2023	455.90	458.20	460.35	442.10	445.00	444.45	450.15	46407	208.90	4819	23986	51.69
VIJAYA	EQ	04-Sep-2023	505.20	510.60	510.70	490.10	494.65	496.10	498.82	92568	461.74	7384	40340	43.58
VIJIFIN	BE	04-Sep-2023	2.05	2.10	2.15	2.05	2.15	2.05	2.08	244658	5.10	413	-	-
VIKASECO	EQ	04-Sep-2023	3.00	3.05	3.25	3.00	3.15	3.15	3.13	33982151	1065.04	9625	14982215	44.09
VIKASLIFE	EQ	04-Sep-2023	4.30	4.40	4.60	4.35	4.60	4.55	4.50	33195561	1495.46	20885	16883355	50.86
VILINBIO	SM	04-Sep-2023	23.00	22.75	23.30	22.75	23.30	23.30	23.03	8000	1.84	2	8000	100.00
VIMTALABS	EQ	04-Sep-2023	571.50	571.55	586.30	566.00	579.20	579.30	573.78	57631	330.68	4988	25300	43.90
VINATIORGA	EQ	04-Sep-2023	1855.85	1868.85	1880.00	1845.05	1850.15	1852.55	1866.53	61278	1143.77	10538	33316	54.37
VINDHYATEL	EQ	04-Sep-2023	2313.75	2345.00	2394.00	2301.10	2375.00	2379.00	2352.67	57445	1351.49	8951	26139	45.50
VINEETLAB	EQ	04-Sep-2023	52.40	52.00	54.50	51.80	51.80	52.15	52.71	50408	26.57	929	27250	54.06
VINNY	BE	04-Sep-2023	3.05	3.00	3.05	3.00	3.05	3.05	3.01	281118	8.45	324	-	-
VINSYS	SM	04-Sep-2023	325.05	315.25	335.00	315.25	330.85	328.30	329.19	69000	227.14	67	59000	85.51
VINYLINDIA	EQ	04-Sep-2023	473.70	475.90	485.05	474.00	476.00	475.55	477.41	61299	292.65	3997	24707	40.31
VIPCLOTHNG	BE	04-Sep-2023	47.20	47.50	49.20	47.05	48.20	47.75	48.54	547056	265.55	853	-	-
VIPIND	EQ	04-Sep-2023	660.35	664.00	665.00	644.80	658.00	659.00	657.03	767045	5039.71	19973	430130	56.08
VIPULLTD	EQ	04-Sep-2023	14.85	15.40	15.50	15.00	15.35	15.10	15.22	41337	6.29	420	29678	71.80
VIRINCHI	BE	04-Sep-2023	34.65	35.30	35.30	35.30	35.30	35.30	35.30	10321	3.64	34	-	-
VISAKAIND	EQ	04-Sep-2023	95.75	96.50	97.00	93.00	94.00	94.00	95.19	770909	733.81	6349	418372	54.27
VISASTEEL	BE	04-Sep-2023	14.30	13.60	13.60	13.60	13.60	13.60	13.60	21444	2.92	44	-	-
VISESHINFO	EQ	04-Sep-2023	0.45	0.40	0.45	0.40	0.45	0.40	0.42	8017644	33.94	4431	5230701	65.24
VISHAL	EQ	04-Sep-2023	17.30	17.50	17.75	17.30	17.35	17.40	17.53	281816	49.39	1061	199774	70.89
VISHNU	EQ	04-Sep-2023	330.10	334.80	339.00	331.25	331.30	333.60	335.17	308642	1034.46	11195	211895	68.65
VISHWARAJ	EQ	04-Sep-2023	18.35	18.60	19.75	18.55	19.40	19.25	19.32	4688526	905.82	11622	2410659	51.42
VITAL	SM	04-Sep-2023	109.85	109.65	110.90	109.10	110.90	110.75	110.14	75600	83.27	39	66000	87.30
VIVIANA	SM	04-Sep-2023	175.00	175.00	175.00	170.00	171.00	171.00	172.00	6000	10.32	3	6000	100.00
VIVIDHA	EQ	04-Sep-2023	1.00	1.00	1.00	0.90	1.00	0.95	0.96	1947914	18.74	1329	1362667	69.96
VIVO	SM	04-Sep-2023	113.50	114.00	114.00	110.25	110.25	110.25	112.83	6400	7.22	4	6400	100.00
VLEGOV	EQ	04-Sep-2023	36.70	37.20	37.35	36.60	37.10	37.05	37.08	230405	85.44	2617	177754	77.15
VLSFINANCE	EQ	04-Sep-2023	214.05	217.00	220.90	214.05	215.05	216.50	217.73	147799	321.80	5282	79807	54.00
VMARCIND	SM	04-Sep-2023	127.00	131.90	133.35	126.25	133.35	133.00	130.75	96000	125.52	30	78000	81.25
VMART	EQ	04-Sep-2023	2254.70	2254.70	2278.20	2213.20	2232.00	2228.10	2241.99	20608	462.03	6714	11267	54.67
VOLTAMP	EQ	04-Sep-2023	5688.40	5714.95	5714.95	5575.55	5620.00	5594.35	5619.59	14577	819.17	4641	6850	46.99
VOLTAS	EQ	04-Sep-2023	870.05	874.95	875.80	864.55	865.45	866.25	867.54	813452	7057.05	29350	348387	42.83
VRLLOG	EQ	04-Sep-2023	679.45	682.00	690.35	669.00	690.00	686.85	678.87	99623	676.31	8596	50609	50.80
VSSL	EQ	04-Sep-2023	216.45	223.30	223.30	214.50	220.85	220.85	218.46	123746	270.34	4270	55868	45.15
VSTIND	EQ	04-Sep-2023	3652.40	3665.00	3696.70	3595.50	3595.50	3601.00	3615.06	5352	193.48	1596	2960	55.31
VSTTILLERS	EQ	04-Sep-2023	3644.75	3644.75	3697.45	3589.55	3650.00	3656.25	3647.05	15268	556.83	4143	6629	43.42
VTL	EQ	04-Sep-2023	391.70	395.05	408.40	394.25	404.00	404.15	403.20	561422	2263.68	19021	261936	46.66
WABAG	EQ	04-Sep-2023	495.00	498.85	504.00	495.35	498.25	499.40	499.21	283279	1414.17	11039	140387	49.56
WALCHANNAG	BE	04-Sep-2023	124.80	131.00	131.00	125.95	131.00	131.00	130.61	709622	926.84	2739	-	-
WALPAR	SM	04-Sep-2023	94.00	89.35	89.35	89.35	89.35	89.35	89.35	2000	1.79	1	2000	100.00
WANBURY	BE	04-Sep-2023	52.00	54.60	54.60	54.60	54.60	54.60	54.60	3734	2.04	23	-	-
WATERBASE	EQ	04-Sep-2023	89.05	89.60	89.70	86.70	86.85	87.05	87.77	87081	76.43	1481	53227	61.12
WEALTH	EQ	04-Sep-2023	314.40	319.00	319.00	315.35	319.00	316.40	316.81	419	1.33	71	316	75.42
WEBELSOLAR	EQ	04-Sep-2023	123.55	125.05	129.50	123.55	125.80	124.95	126.26	397490	501.89	4615	254835	64.11
WEIZMANIND	BE	04-Sep-2023	91.15	91.10	92.00	90.05	91.00	91.00	91.10	5494	5.01	64	-	-
WEL	BE	04-Sep-2023	296.85	296.85	311.50	289.00	311.00	311.00	307.71	4076	12.54	122	-	-
WELCORP	EQ	04-Sep-2023	338.60	340.40	343.95	334.20	336.00	335.60	338.64	1313789	4448.98	20033	800173	60.91
WELENT	EQ	04-Sep-2023	286.65	290.00	294.80	276.95	282.00	280.65	286.04	295839	846.23	8876	153181	51.78
WELINV	BE	04-Sep-2023	455.00	455.00	476.95	455.00	460.00	458.05	459.36	257	1.18	14	-	-
WELSPUNIND	EQ	04-Sep-2023	123.45	124.70	128.40	124.25	125.70	126.30	126.54	2743030	3470.93	17025	1371568	50.00
WENDT	EQ	04-Sep-2023	13595.50	13614.80	15199.90	13610.05	14800.00	14842.65	14798.84	4027	595.95	2045	1333	33.10
WESTLIFE	EQ	04-Sep-2023	965.75	972.00	978.70	941.00	944.65	945.10	948.87	75748	718.75	15671	42486	56.09
WEWIN	BE	04-Sep-2023	70.40	73.90	73.90	73.90	73.90	73.90	73.90	5470	4.04	60	-	-
WHEELS	EQ	04-Sep-2023	725.65	729.30	748.00	720.00	747.00	743.15	735.24	20384	149.87	2341	12455	61.10
WHIRLPOOL	EQ	04-Sep-2023	1631.55	1642.70	1654.95	1621.60	1650.50	1650.05	1648.35	204859	3376.79	8117	182371	89.02
WILLAMAGOR	BE	04-Sep-2023	20.55	20.40	20.90	20.05	20.40	20.45	20.51	12632	2.59	41	-	-
WINDLAS	EQ	04-Sep-2023	388.60	390.45	395.50	382.00	391.10	389.25	389.67	80137	312.27	5924	43515	54.30
WINDMACHIN	BE	04-Sep-2023	64.00	65.25	65.25	64.00	64.00	64.00	64.93	56693	36.81	141	-	-
WIPL	BE	04-Sep-2023	139.05	139.00	140.00	138.00	138.00	138.00	138.53	4241	5.88	10	-	-
WIPRO	EQ	04-Sep-2023	416.35	418.00	436.50	416.00	434.45	434.10	427.34	13817324	59046.65	223525	6836581	49.48
WOCKPHARMA	EQ	04-Sep-2023	242.70	244.15	247.60	239.00	241.80	241.05	243.83	638251	1556.27	11517	317284	49.71
WONDERLA	EQ	04-Sep-2023	623.15	624.00	630.45	601.65	607.95	612.15	617.95	118522	732.41	8025	72395	61.08
WORTH	EQ	04-Sep-2023	117.15	119.00	119.00	112.40	115.00	113.95	114.63	50324	57.69	847	31766	63.12
WSI	BE	04-Sep-2023	105.05	107.15	107.15	105.95	107.15	107.15	106.68	51271	54.70	58	-	-
WSTCSTPAPR	EQ	04-Sep-2023	623.25	625.80	677.10	621.00	668.20	668.10	659.12	1436671	9469.45	39526	529204	36.84
XCHANGING	EQ	04-Sep-2023	91.00	91.75	95.60	91.70	94.00	93.85	93.76	529506	496.48	7493	238803	45.10
XELPMOC	EQ	04-Sep-2023	89.55	91.00	91.20	87.50	88.70	88.00	88.85	65622	58.30	1141	45487	69.32
XPROINDIA	EQ	04-Sep-2023	927.10	927.10	950.00	927.00	939.55	940.70	939.05	32175	302.14	4352	13073	40.63
YAARI	BE	04-Sep-2023	11.60	11.80	11.80	11.80	11.80	11.80	11.80	73458	8.67	110	-	-
YASHO	EQ	04-Sep-2023	1805.90	1805.90	1825.00	1792.05	1801.00	1800.40	1801.62	5855	105.49	756	4140	70.71
YATHARTH	EQ	04-Sep-2023	373.70	373.70	382.05	362.05	373.00	373.60	374.01	316561	1183.98	8545	183962	58.11
YCCL	SM	04-Sep-2023	36.80	37.00	37.50	36.05	36.50	36.50	36.75	72000	26.46	24	66000	91.67
YESBANK	EQ	04-Sep-2023	17.35	17.45	19.00	17.45	18.65	18.60	18.49	776578716	143618.42	230281	182535554	23.51
YUDIZ	SM	04-Sep-2023	202.70	202.70	212.00	202.00	208.45	205.90	207.18	101600	210.49	118	77600	76.38
YUKEN	EQ	04-Sep-2023	752.15	790.00	790.00	737.20	748.00	749.95	749.77	18232	136.70	813	12441	68.24
ZEAL	SM	04-Sep-2023	224.65	225.00	225.00	214.00	221.00	221.00	219.91	26400	58.06	22	20400	77.27
ZEEL	EQ	04-Sep-2023	262.55	264.00	267.35	262.70	266.00	265.65	264.81	5999687	15887.87	33654	1506458	25.11
ZEELEARN	BE	04-Sep-2023	4.20	4.25	4.25	4.25	4.25	4.25	4.25	95616	4.06	58	-	-
ZEEMEDIA	EQ	04-Sep-2023	11.95	12.00	12.05	11.80	11.90	11.85	11.90	3739418	445.08	3867	1976488	52.86
ZENITHEXPO	BE	04-Sep-2023	102.90	103.10	103.50	103.00	103.45	103.45	103.15	2415	2.49	33	-	-
ZENITHSTL	BE	04-Sep-2023	3.95	4.00	4.05	3.90	3.90	3.95	3.98	149612	5.95	338	-	-
ZENSARTECH	EQ	04-Sep-2023	533.90	535.70	541.90	524.40	536.00	536.15	533.90	1289391	6884.00	35627	443740	34.41
ZENTEC	BE	04-Sep-2023	831.30	834.00	854.00	814.60	820.00	818.60	822.63	187417	1541.75	9071	-	-
ZFCVINDIA	EQ	04-Sep-2023	14807.90	14988.55	15134.00	14799.95	15100.00	14883.30	14893.31	14429	2148.96	8021	9857	68.31
ZIMLAB	EQ	04-Sep-2023	129.35	130.35	132.20	128.00	128.00	128.25	129.28	228341	295.19	3373	112698	49.36
ZODIAC	BE	04-Sep-2023	126.25	127.50	128.00	124.05	126.95	126.55	126.39	21739	27.48	559	-	-
ZODIACLOTH	EQ	04-Sep-2023	115.00	114.00	118.05	113.35	114.00	114.55	115.37	32777	37.82	933	18453	56.30
ZOMATO	EQ	04-Sep-2023	97.20	97.50	98.60	97.30	98.05	98.05	98.03	37447917	36710.49	100072	17221927	45.99
ZOTA	EQ	04-Sep-2023	437.20	440.05	452.10	434.55	435.50	436.45	441.44	38068	168.05	3008	18770	49.31
ZUARI	EQ	04-Sep-2023	160.95	161.20	164.00	160.35	161.10	161.35	162.10	151308	245.26	2509	71314	47.13
ZUARIIND	EQ	04-Sep-2023	143.85	144.75	147.60	144.35	145.15	146.20	146.28	66610	97.43	1236	42346	63.57
ZYDUSLIFE	EQ	04-Sep-2023	613.95	615.95	625.55	615.05	621.00	620.50	620.55	1201335	7454.91	54458	436911	36.37
ZYDUSWELL	EQ	04-Sep-2023	1633.45	1642.00	1644.25	1615.00	1617.60	1619.80	1623.64	26395	428.56	4207	16234	61.50