nse-sec-bhavdata-full-2023-09-11.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	11-Sep-2023	124.20	124.20	127.00	122.00	125.95	124.85	125.07	60362	75.49	409	-	-
21STCENMGM	EQ	11-Sep-2023	19.60	19.70	19.95	19.30	19.95	19.95	19.77	13704	2.71	122	9088	66.32
360ONE	EQ	11-Sep-2023	520.35	529.00	555.00	524.80	550.00	549.90	544.03	1209800	6581.70	36838	648872	53.63
3IINFOLTD	EQ	11-Sep-2023	39.15	39.60	40.45	39.05	39.10	39.20	39.61	700312	277.41	4335	482678	68.92
3MINDIA	EQ	11-Sep-2023	32914.85	32715.00	33249.85	32385.05	32600.00	32694.25	32865.49	1664	546.88	1035	668	40.14
3PLAND	EQ	11-Sep-2023	22.90	23.20	23.95	22.00	23.75	23.35	23.25	26111	6.07	111	23694	90.74
3RDROCK	IT	11-Sep-2023	64.60	64.60	64.60	64.60		64.60	64.60	5200	3.36	1	5200	100.00
563GS2026	GS	11-Sep-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
574GS2026	GS	11-Sep-2023	97.70	96.31	97.75	96.30	96.51	96.51	96.96	166	0.16	10	120	72.29
5PAISA	EQ	11-Sep-2023	466.15	469.65	475.00	459.70	462.90	461.60	464.52	68922	320.16	4991	38438	55.77
63MOONS	EQ	11-Sep-2023	320.60	322.25	329.25	318.00	319.70	318.95	321.84	72587	233.61	4428	46449	63.99
654GS2032	GS	11-Sep-2023	95.00	97.45	97.45	97.00	97.00	97.00	97.00	25498	24.73	2	25498	100.00
667GS2035	GS	11-Sep-2023	97.50	97.50	97.50	97.50	97.50	97.50	97.50	1	0.00	1	1	100.00
667GS2050	GS	11-Sep-2023	96.00	95.50	95.50	95.50	95.50	95.50	95.50	1	0.00	1	1	100.00
669GS2024	GS	11-Sep-2023	101.10	101.80	101.80	101.00	101.00	101.00	101.42	3612	3.66	8	3612	100.00
676GS2061	GS	11-Sep-2023	96.49	94.08	94.08	94.08	94.08	94.08	94.08	1	0.00	1	1	100.00
68GS2060	GS	11-Sep-2023	97.90	96.99	96.99	96.99	96.99	96.99	96.99	15	0.01	2	15	100.00
699GS2051	GS	11-Sep-2023	97.65	96.01	97.80	96.01	97.65	97.65	97.50	10501	10.24	27	10501	100.00
706GS2028	GS	11-Sep-2023	102.67	102.10	102.26	102.10	102.26	102.26	102.18	800	0.82	6	500	62.50
710GS2029	GS	11-Sep-2023	102.20	102.20	102.80	102.20	102.75	102.75	102.24	5607	5.73	7	5607	100.00
716GS2050	GS	11-Sep-2023	105.00	105.04	105.04	104.50	104.50	104.50	104.64	13	0.01	4	11	84.62
717GS2030	GS	11-Sep-2023	102.11	102.99	103.00	102.50	102.85	102.88	102.91	1680	1.73	7	1680	100.00
718GS2033	GS	11-Sep-2023	100.55	100.10	100.10	100.10	100.10	100.10	100.10	100	0.10	1	100	100.00
718GS2037	GS	11-Sep-2023	99.00	100.26	100.26	100.26	100.26	100.26	100.26	277000	277.72	1	277000	100.00
719GS2060	GS	11-Sep-2023	101.93	102.55	102.55	102.55	102.55	102.55	102.55	150	0.15	1	150	100.00
725GS2063	GS	11-Sep-2023	100.70	100.80	100.80	100.30	100.30	100.30	100.76	10230	10.31	7	10230	100.00
726GS2032	GS	11-Sep-2023	101.09	100.75	100.80	100.65	100.70	100.70	100.67	1241331	1249.68	62	1241331	100.00
726GS2033	GS	11-Sep-2023	101.60	101.60	101.60	100.00	100.45	100.45	101.52	10903	11.07	6	10003	91.75
736GS2052	GS	11-Sep-2023	103.00	102.99	102.99	102.19	102.19	102.19	102.49	111	0.11	10	111	100.00
738GS2027	GS	11-Sep-2023	102.39	102.39	102.40	102.18	102.19	102.19	102.36	177351	181.54	97	177351	100.00
73GS2053	GS	11-Sep-2023	100.80	100.81	100.81	100.80	100.81	100.81	100.81	11300	11.39	6	11300	100.00
741GS2036	GS	11-Sep-2023	103.60	103.75	103.75	103.30	103.30	103.30	103.30	2073	2.14	4	2073	100.00
74GS2062	GS	11-Sep-2023	103.80	103.00	108.00	103.00	108.00	108.00	104.63	545	0.57	10	544	99.82
754GS2036	GS	11-Sep-2023	104.48	104.72	104.72	104.48	104.50	104.49	104.50	311394	325.42	140	311383	100.00
759GS2026	GS	11-Sep-2023	102.28	102.28	102.28	102.28	102.28	102.28	102.28	200	0.20	4	200	100.00
768GS2023	GS	11-Sep-2023	101.93	101.93	101.93	101.93	101.93	101.93	101.93	1	0.00	1	1	100.00
769GS2043	GS	11-Sep-2023	103.01	104.00	105.00	104.00	105.00	105.00	104.79	14000	14.67	3	14000	100.00
824GS2027	GS	11-Sep-2023	110.00	110.00	110.00	110.00	110.00	110.00	110.00	4	0.00	1	4	100.00
826GS2027	GS	11-Sep-2023	106.90	107.00	107.00	107.00	107.00	107.00	107.00	90	0.10	2	90	100.00
828GS2032	GS	11-Sep-2023	105.95	103.85	111.00	103.85	111.00	111.00	104.57	2510	2.62	3	2500	99.60
92GS2030	GS	11-Sep-2023	111.55	111.90	116.50	111.90	116.50	116.50	114.20	8801	10.05	7	4401	50.01
A2ZINFRA	BE	11-Sep-2023	10.40	10.50	10.90	10.20	10.90	10.90	10.72	451966	48.47	564	-	-
AAATECH	EQ	11-Sep-2023	61.95	62.90	64.00	60.70	62.00	62.40	61.65	36980	22.80	714	21582	58.36
AAKASH	BE	11-Sep-2023	6.30	6.25	6.25	6.20	6.20	6.20	6.21	150826	9.36	421	-	-
AAREYDRUGS	BE	11-Sep-2023	51.15	50.05	52.45	50.05	51.50	51.90	51.49	71796	36.97	255	-	-
AARON	BE	11-Sep-2023	253.00	254.00	254.00	253.00	253.00	253.00	253.62	2999	7.61	173	-	-
AARTECH	BE	11-Sep-2023	180.85	189.00	189.50	171.80	185.60	184.50	178.60	69701	124.49	918	-	-
AARTIDRUGS	EQ	11-Sep-2023	619.55	621.20	624.75	608.00	613.00	611.95	612.92	307624	1885.48	12243	167790	54.54
AARTIIND	EQ	11-Sep-2023	517.30	520.60	521.45	515.05	516.30	516.30	518.07	980949	5082.03	20013	522000	53.21
AARTIPHARM	EQ	11-Sep-2023	450.20	455.00	455.95	437.10	442.00	440.95	446.70	274732	1227.23	14380	160004	58.24
AARTIPP	E1	11-Sep-2023	314.05	314.05	321.30	314.05	317.00	317.00	321.06	95	0.31	17	92	96.84
AARTISURF	EQ	11-Sep-2023	663.15	669.95	672.00	658.80	661.85	661.35	662.14	11968	79.24	1514	7256	60.63
AARTISURF	P1	11-Sep-2023	157.00	153.90	153.90	153.90	153.90	153.90	153.90	19	0.03	1	19	100.00
AARVEEDEN	EQ	11-Sep-2023	26.95	27.15	27.15	25.85	26.00	26.05	26.62	97862	26.06	498	79012	80.74
AARVI	EQ	11-Sep-2023	127.85	130.40	134.00	127.50	127.70	127.75	130.18	53044	69.05	1026	33279	62.74
AATMAJ	SM	11-Sep-2023	51.35	50.60	51.10	49.90	50.35	50.05	50.27	82000	41.22	40	64000	78.05
AAVAS	EQ	11-Sep-2023	1665.05	1674.95	1731.00	1670.00	1718.00	1718.60	1709.64	242975	4154.01	16031	124618	51.29
ABAN	EQ	11-Sep-2023	49.20	49.65	49.95	47.75	47.90	47.85	48.70	294090	143.22	2366	189287	64.36
ABB	EQ	11-Sep-2023	4458.55	4484.95	4678.00	4460.05	4620.00	4618.85	4627.19	684497	31672.99	58802	179968	26.29
ABBOTINDIA	EQ	11-Sep-2023	23002.30	23050.00	23135.55	22851.10	23029.05	22985.10	22936.15	8108	1859.66	3457	4191	51.69
ABCAPITAL	EQ	11-Sep-2023	186.90	187.95	191.50	187.00	190.15	190.50	190.17	4033933	7671.42	26937	2015511	49.96
ABCOTS	SM	11-Sep-2023	101.00	101.10	101.10	101.00	101.00	101.00	101.05	8000	8.08	2	8000	100.00
ABFRL	EQ	11-Sep-2023	229.35	230.85	234.65	230.00	233.60	233.30	232.88	5306492	12357.73	67894	2993907	56.42
ABMINTLLTD	BE	11-Sep-2023	37.95	37.20	37.30	37.20	37.30	37.30	37.21	413	0.15	15	-	-
ABSLAMC	EQ	11-Sep-2023	422.70	426.60	429.90	422.85	425.55	425.70	426.01	172048	732.94	6007	106694	62.01
ABSLBANETF	EQ	11-Sep-2023	45.52	46.00	46.00	45.53	45.75	45.90	45.79	41508	19.01	588	35809	86.27
ABSLLIQUID	EQ	11-Sep-2023	1000.00	999.99	1000.01	999.99	999.99	999.99	999.99	116	1.16	4	114	98.28
ABSLNN50ET	EQ	11-Sep-2023	47.40	47.95	48.00	47.40	48.00	47.96	47.84	3849	1.84	152	3147	81.76
ACC	EQ	11-Sep-2023	2024.25	2024.25	2068.55	2012.00	2053.00	2051.05	2050.07	666836	13670.60	25179	380464	57.06
ACCELYA	EQ	11-Sep-2023	1573.00	1580.90	1584.55	1534.90	1543.00	1543.30	1549.85	29530	457.67	4690	15744	53.32
ACCURACY	BE	11-Sep-2023	9.15	9.30	9.60	9.00	9.40	9.25	9.40	309280	29.09	920	-	-
ACE	EQ	11-Sep-2023	714.40	716.00	719.95	708.00	711.00	710.95	713.30	188248	1342.78	12866	112969	60.01
ACEINTEG	BE	11-Sep-2023	36.80	37.25	37.25	35.00	35.00	35.00	35.55	871	0.31	30	-	-
ACI	EQ	11-Sep-2023	633.20	637.85	653.00	635.00	639.10	641.35	645.30	381754	2463.45	25550	227621	59.63
ACL	BE	11-Sep-2023	100.00	102.35	102.95	100.00	102.00	100.85	101.26	10747	10.88	366	-	-
ADANIENSOL	EQ	11-Sep-2023	833.00	843.40	877.00	838.00	874.80	874.90	856.55	6691473	57315.89	98345	3517811	52.57
ADANIENT	EQ	11-Sep-2023	2519.30	2565.00	2630.25	2546.00	2612.00	2614.95	2581.13	9148241	236127.71	181137	4381738	47.90
ADANIGREEN	EQ	11-Sep-2023	1001.20	1017.95	1025.85	1002.80	1019.00	1014.65	1010.36	7208880	72835.96	70427	4515762	62.64
ADANIPORTS	EQ	11-Sep-2023	825.00	840.00	887.20	835.00	883.55	882.45	869.50	20638175	179449.00	257914	7428819	36.00
ADANIPOWER	EQ	11-Sep-2023	369.15	373.00	403.20	372.95	402.00	398.40	391.82	44839639	175690.66	275211	18014578	40.18
ADFFOODS	EQ	11-Sep-2023	1138.50	229.95	261.95	229.95	256.00	256.55	248.12	1084923	2691.94	36255	263227	24.26
ADL	BE	11-Sep-2023	75.65	76.00	76.65	73.00	76.00	76.15	75.06	613	0.46	17	-	-
ADORWELD	EQ	11-Sep-2023	1151.15	1151.15	1170.00	1094.00	1120.50	1116.25	1121.47	53762	602.93	7339	31871	59.28
ADROITINFO	EQ	11-Sep-2023	22.20	24.50	26.60	24.50	26.60	26.60	26.35	88612	23.35	193	82977	93.64
ADSL	EQ	11-Sep-2023	147.00	149.05	153.00	145.10	146.50	146.25	148.69	590372	877.84	8481	273214	46.28
ADVANIHOTR	EQ	11-Sep-2023	91.55	92.90	93.85	86.55	88.15	88.00	89.47	117533	105.16	2101	70838	60.27
ADVENZYMES	EQ	11-Sep-2023	323.75	325.70	325.95	322.60	323.50	324.50	324.26	180671	585.84	5101	128824	71.30
AEGISCHEM	EQ	11-Sep-2023	351.75	360.00	360.00	352.30	359.50	359.60	355.23	594897	2113.26	9993	401581	67.50
AEROFLEX	EQ	11-Sep-2023	156.60	158.50	158.90	154.50	154.90	154.95	155.48	1107364	1721.70	14450	681501	61.54
AETHER	EQ	11-Sep-2023	994.65	1001.00	1008.00	994.10	996.00	996.45	999.43	39827	398.04	4500	20770	52.15
AFFLE	EQ	11-Sep-2023	1159.10	1175.00	1178.85	1150.00	1157.00	1153.65	1161.42	489188	5681.54	32167	264108	53.99
AGARIND	EQ	11-Sep-2023	1038.70	1040.00	1078.25	1040.00	1054.20	1047.60	1061.04	54699	580.38	5627	24840	45.41
AGARWALFT	SM	11-Sep-2023	46.85	44.50	47.00	44.50	46.50	46.75	45.49	21000	9.55	7	15000	71.43
AGI	EQ	11-Sep-2023	707.80	712.75	721.80	700.10	706.00	703.10	706.29	90974	642.54	6846	48864	53.71
AGNI	SM	11-Sep-2023	30.50	31.50	31.50	29.15	29.15	29.20	30.14	50000	15.07	10	50000	100.00
AGRITECH	BE	11-Sep-2023	195.00	193.00	193.00	191.10	191.10	191.10	191.49	3618	6.93	36	-	-
AGROPHOS	EQ	11-Sep-2023	40.35	40.80	40.80	38.10	38.40	38.35	38.70	196884	76.19	1770	134545	68.34
AGSTRA	EQ	11-Sep-2023	65.35	65.80	66.00	64.40	64.80	64.70	64.86	268285	174.00	3032	144915	54.02
AGUL	SM	11-Sep-2023	73.00	72.00	72.00	69.20	70.70	70.70	70.85	18000	12.75	9	16000	88.89
AHL	EQ	11-Sep-2023	294.35	295.00	296.95	291.10	294.00	294.40	294.59	43418	127.90	985	26972	62.12
AHLADA	EQ	11-Sep-2023	103.25	105.00	105.00	101.70	102.30	102.40	102.65	21359	21.92	425	11587	54.25
AHLEAST	EQ	11-Sep-2023	149.00	149.00	154.00	144.45	144.45	145.25	147.22	13557	19.96	362	10604	78.22
AHLUCONT	EQ	11-Sep-2023	718.15	730.00	735.00	707.15	718.90	717.75	717.93	76189	546.98	8757	37905	49.75
AIAENG	EQ	11-Sep-2023	3723.15	3750.00	3824.00	3707.00	3803.00	3801.60	3762.73	56660	2131.96	9434	33489	59.11
AIRAN	EQ	11-Sep-2023	23.65	23.95	24.00	23.00	23.10	23.25	23.62	738116	174.36	2848	299829	40.62
AIROLAM	BE	11-Sep-2023	107.60	107.90	112.95	105.20	109.00	111.65	108.19	48107	52.05	216	-	-
AIRTELPP	E1	11-Sep-2023	491.35	491.40	505.10	491.00	498.05	500.10	500.46	189336	947.56	1503	167186	88.30
AISL	SM	11-Sep-2023	66.60	69.90	69.90	67.00	69.00	69.00	69.43	9600	6.66	8	9600	100.00
AJANTPHARM	EQ	11-Sep-2023	1731.60	1739.70	1771.10	1718.05	1735.90	1728.45	1738.88	127654	2219.75	15572	82043	64.27
AJMERA	EQ	11-Sep-2023	390.15	393.90	404.85	386.05	386.05	387.60	394.94	70762	279.47	4065	36175	51.12
AJOONI	EQ	11-Sep-2023	4.40	4.75	4.80	4.40	4.80	4.80	4.74	1103881	52.27	1034	909112	82.36
AJRINFRA	BZ	11-Sep-2023	0.65	0.65	0.70	0.60	0.70	0.70	0.67	2597140	17.40	829	-	-
AKASH	EQ	11-Sep-2023	28.80	29.20	30.20	29.00	29.45	29.35	29.49	72597	21.41	1014	35084	48.33
AKG	EQ	11-Sep-2023	26.35	25.85	27.60	25.85	26.90	26.80	27.06	9055	2.45	68	7735	85.42
AKI	BE	11-Sep-2023	13.75	13.50	13.50	13.50	13.50	13.50	13.50	17557	2.37	181	-	-
AKSHAR	BE	11-Sep-2023	7.65	7.65	7.65	7.30	7.30	7.30	7.38	77789	5.74	149	-	-
AKSHARCHEM	EQ	11-Sep-2023	302.30	305.00	318.00	290.35	312.85	314.35	308.44	115742	356.99	6849	41134	35.54
AKSHOPTFBR	EQ	11-Sep-2023	12.30	12.40	12.45	11.90	12.05	11.95	12.05	693453	83.59	1568	462527	66.70
AKZOINDIA	EQ	11-Sep-2023	2707.45	2721.00	2766.00	2707.45	2755.00	2752.15	2750.84	13663	375.85	2933	7561	55.34
ALANKIT	EQ	11-Sep-2023	11.15	11.40	11.70	11.30	11.70	11.70	11.58	1726358	199.95	3454	1428430	82.74
ALBERTDAVD	EQ	11-Sep-2023	783.65	795.00	795.00	775.00	777.00	777.70	781.69	8572	67.01	882	5761	67.21
ALEMBICLTD	EQ	11-Sep-2023	83.15	83.15	83.80	82.50	82.70	82.85	83.08	476272	395.67	5458	286366	60.13
ALICON	EQ	11-Sep-2023	877.35	882.00	891.35	869.10	873.00	871.80	876.71	27410	240.31	2659	15100	55.09
ALKALI	EQ	11-Sep-2023	117.40	115.55	119.00	115.55	116.80	117.00	116.68	21553	25.15	627	12038	55.85
ALKEM	EQ	11-Sep-2023	3621.25	3635.00	3674.05	3621.25	3640.00	3630.00	3633.38	165271	6004.93	10186	111969	67.75
ALKYLAMINE	EQ	11-Sep-2023	2487.85	2510.00	2519.70	2475.10	2490.00	2496.00	2501.46	41859	1047.09	6519	21124	50.46
ALLCARGO	EQ	11-Sep-2023	270.75	275.00	278.90	270.80	277.05	277.20	275.77	499824	1378.37	13070	276852	55.39
ALLETEC	SM	11-Sep-2023	175.20	174.00	176.95	163.00	163.00	164.10	169.07	155200	262.39	95	107200	69.07
ALLSEC	EQ	11-Sep-2023	613.65	613.65	618.00	604.00	608.05	608.85	609.21	13117	79.91	1336	7923	60.40
ALMONDZ	EQ	11-Sep-2023	87.60	88.00	88.20	86.30	86.35	86.95	87.12	63225	55.08	1009	29557	46.75
ALOKINDS	EQ	11-Sep-2023	21.50	21.60	21.70	20.30	20.50	20.60	21.05	28303695	5957.98	39714	9436220	33.34
ALPA	EQ	11-Sep-2023	79.20	80.85	80.85	77.00	78.00	78.00	78.29	68018	53.25	1353	38119	56.04
ALPHAGEO	EQ	11-Sep-2023	309.75	310.00	316.95	309.35	312.00	310.40	313.17	32220	100.90	2283	16533	51.31
ALPSINDUS	EQ	11-Sep-2023	1.95	2.00	2.00	1.95	2.00	2.00	1.99	11008	0.22	31	11008	100.00
AMARAJABAT	EQ	11-Sep-2023	656.20	666.80	666.80	656.25	659.50	660.00	661.90	727895	4817.95	26168	410068	56.34
AMBER	EQ	11-Sep-2023	3028.65	3040.00	3065.55	3025.75	3031.15	3043.25	3042.60	45637	1388.55	8463	21579	47.28
AMBICAAGAR	BE	11-Sep-2023	35.85	35.35	35.85	35.35	35.85	35.85	35.46	10470	3.71	43	-	-
AMBIKCO	EQ	11-Sep-2023	1728.75	1742.00	1749.80	1700.00	1707.20	1704.55	1714.08	24295	416.44	4331	13965	57.48
AMBUJACEM	EQ	11-Sep-2023	439.20	439.25	453.40	439.25	450.05	450.90	447.59	5287778	23667.82	57491	2386205	45.13
AMDIND	BE	11-Sep-2023	55.85	55.90	57.75	55.50	56.40	57.00	57.02	11259	6.42	134	-	-
AMEYA	SM	11-Sep-2023	59.75	59.50	59.75	59.50	59.75	59.75	59.63	8000	4.77	2	8000	100.00
AMIABLE	SM	11-Sep-2023	86.00	84.00	86.00	84.00	86.00	86.00	85.00	3200	2.72	2	3200	100.00
AMIORG	EQ	11-Sep-2023	1328.25	1335.00	1368.00	1328.25	1336.00	1340.85	1347.48	134584	1813.49	12432	60467	44.93
AMJLAND	EQ	11-Sep-2023	35.20	36.00	36.35	34.50	34.70	35.15	35.50	561257	199.25	3018	165138	29.42
AMRUTANJAN	EQ	11-Sep-2023	641.70	644.90	649.90	632.00	637.00	638.00	639.37	41223	263.57	3884	21103	51.19
ANANDRATHI	EQ	11-Sep-2023	1382.65	1395.00	1395.00	1353.65	1370.00	1370.90	1374.27	70717	971.84	4730	44739	63.26
ANANTRAJ	EQ	11-Sep-2023	219.20	226.00	238.10	226.00	231.25	231.95	231.82	3804868	8820.49	27654	1934793	50.85
ANDHRAPAP	EQ	11-Sep-2023	543.15	549.00	600.80	543.20	575.50	575.85	573.44	1145210	6567.10	37182	531717	46.43
ANDHRSUGAR	EQ	11-Sep-2023	122.35	123.20	125.95	123.15	124.00	124.20	124.20	319364	396.66	4105	155699	48.75
ANDREWYU	EQ	11-Sep-2023	30.70	31.35	32.30	31.20	31.50	31.45	31.76	1641540	521.27	6537	873407	53.21
ANGELONE	EQ	11-Sep-2023	1876.80	1879.70	1921.95	1861.50	1870.30	1880.40	1899.77	403075	7657.48	26529	175085	43.44
ANIKINDS	BE	11-Sep-2023	41.25	39.30	42.95	39.30	40.60	40.35	41.23	48647	20.06	210	-	-
ANKITMETAL	BE	11-Sep-2023	3.75	3.90	3.90	3.90	3.90	3.90	3.90	10093	0.39	34	-	-
ANLON	SM	11-Sep-2023	330.00	337.00	337.00	301.00	310.90	310.15	318.07	84000	267.18	63	66000	78.57
ANMOL	BE	11-Sep-2023	41.85	42.35	43.75	41.25	43.75	43.40	42.64	114606	48.86	794	-	-
ANNAPURNA	SM	11-Sep-2023	315.25	306.30	315.00	278.85	295.30	298.15	297.49	192000	571.19	178	132000	68.75
ANSALAPI	BE	11-Sep-2023	10.00	10.50	10.50	10.20	10.40	10.40	10.46	814202	85.18	460	-	-
ANTGRAPHIC	BE	11-Sep-2023	0.90	0.90	0.95	0.85	0.90	0.90	0.92	589071	5.44	463	-	-
ANUP	EQ	11-Sep-2023	2177.50	2194.00	2194.00	2112.00	2144.00	2137.40	2133.82	25462	543.31	4082	13217	51.91
ANURAS	EQ	11-Sep-2023	984.30	987.00	997.85	973.60	979.95	981.75	983.65	60419	594.31	3205	39474	65.33
APARINDS	EQ	11-Sep-2023	4870.75	4900.00	5090.00	4875.00	5015.00	5030.95	5028.96	162818	8188.06	25019	63888	39.24
APCL	EQ	11-Sep-2023	194.60	194.00	196.00	188.80	190.00	189.75	191.28	37316	71.38	1368	24017	64.36
APCOTEXIND	EQ	11-Sep-2023	509.75	514.30	516.65	484.65	503.95	500.95	503.73	101359	510.57	6553	63588	62.74
APEX	EQ	11-Sep-2023	239.65	240.80	241.60	235.00	236.50	236.45	237.28	185092	439.19	4652	100017	54.04
APLAPOLLO	EQ	11-Sep-2023	1716.45	1719.95	1754.90	1718.00	1725.00	1730.50	1736.54	687649	11941.32	42173	365033	53.08
APLLTD	EQ	11-Sep-2023	764.45	768.50	773.05	759.00	765.00	764.80	765.53	61065	467.47	5463	30767	50.38
APOLLO	EQ	11-Sep-2023	57.20	58.70	58.90	56.75	57.10	57.00	57.43	1231165	707.12	5935	742011	60.27
APOLLOHOSP	EQ	11-Sep-2023	4985.15	5004.00	5106.80	5003.75	5094.40	5095.95	5083.75	543287	27619.38	50756	245812	45.25
APOLLOPIPE	EQ	11-Sep-2023	667.55	678.60	679.30	665.35	672.10	676.15	671.75	45037	302.54	4115	19464	43.22
APOLLOTYRE	EQ	11-Sep-2023	381.65	384.00	385.50	382.00	383.90	383.60	383.33	1285174	4926.51	19220	576602	44.87
APOLSINHOT	BE	11-Sep-2023	1610.00	1610.00	1610.00	1577.80	1577.80	1577.80	1577.82	2896	45.69	49	-	-
APTECHT	EQ	11-Sep-2023	306.90	308.45	318.65	301.55	304.00	306.05	310.73	700698	2177.29	19378	297638	42.48
APTUS	EQ	11-Sep-2023	276.40	278.15	279.50	275.90	278.20	278.00	277.72	348455	967.73	10028	222112	63.74
ARCHIDPLY	BE	11-Sep-2023	69.65	70.50	71.00	67.05	69.10	69.55	69.01	18097	12.49	133	-	-
ARCHIES	BE	11-Sep-2023	27.55	27.30	28.30	26.80	27.45	27.05	27.19	44681	12.15	202	-	-
ARENTERP	BE	11-Sep-2023	37.20	37.20	37.20	35.35	36.80	36.10	35.48	1122	0.40	41	-	-
ARHAM	SM	11-Sep-2023	116.00	114.00	117.20	110.00	113.00	112.00	111.95	57000	63.81	18	48000	84.21
ARIES	EQ	11-Sep-2023	184.40	185.00	188.40	183.95	184.50	184.85	185.37	92684	171.81	1571	47927	51.71
ARIHANTACA	SM	11-Sep-2023	136.60	133.10	133.95	131.10	133.95	133.95	132.95	16000	21.27	10	11200	70.00
ARIHANTCAP	EQ	11-Sep-2023	63.45	64.10	65.90	63.00	65.50	65.35	65.06	929608	604.85	4342	428328	46.08
ARIHANTSUP	EQ	11-Sep-2023	182.40	182.50	190.80	182.50	190.00	189.00	187.83	171048	321.29	5380	101947	59.60
ARISTO	SM	11-Sep-2023	84.85	87.85	87.85	82.50	82.50	82.50	85.36	14400	12.29	9	9600	66.67
ARMANFIN	EQ	11-Sep-2023	2333.25	2325.00	2359.95	2277.10	2303.20	2302.55	2307.08	12397	286.01	3414	4771	38.49
AROGRANITE	EQ	11-Sep-2023	57.05	57.85	58.70	54.50	55.00	55.35	57.22	159890	91.49	1474	96913	60.61
ARROWGREEN	BE	11-Sep-2023	348.55	363.95	363.95	342.55	359.90	358.35	354.82	14306	50.76	194	-	-
ARSHIYA	BE	11-Sep-2023	5.40	5.40	5.40	5.30	5.30	5.30	5.33	161201	8.60	110	-	-
ARSSINFRA	BE	11-Sep-2023	20.65	20.60	20.60	19.65	20.05	20.25	20.05	11246	2.26	87	-	-
ARTEMISMED	EQ	11-Sep-2023	135.40	136.60	142.90	135.45	138.00	137.95	139.36	245878	342.65	3639	147780	60.10
ARTNIRMAN	BE	11-Sep-2023	53.85	54.70	54.70	51.25	53.95	53.85	53.62	1570	0.84	40	-	-
ARVEE	BE	11-Sep-2023	112.65	118.00	118.00	112.90	112.90	112.90	117.55	600	0.71	29	-	-
ARVIND	EQ	11-Sep-2023	170.65	171.95	174.35	170.50	171.95	171.85	172.23	681795	1174.24	8884	354328	51.97
ARVINDFASN	EQ	11-Sep-2023	337.05	337.05	344.90	333.05	336.05	334.90	339.00	275932	935.40	8455	151974	55.08
ARVSMART	EQ	11-Sep-2023	347.30	349.05	359.90	347.00	349.00	350.60	353.02	339835	1199.67	7322	224484	66.06
ASAHIINDIA	EQ	11-Sep-2023	584.40	585.00	591.00	573.25	575.15	575.10	578.31	118882	687.50	8072	57162	48.08
ASAHISONG	EQ	11-Sep-2023	259.80	261.85	267.00	260.05	261.35	262.05	263.16	48192	126.82	2393	22391	46.46
ASAL	EQ	11-Sep-2023	447.60	450.10	469.00	442.00	467.00	464.00	458.09	172995	792.47	10383	74598	43.12
ASALCBR	EQ	11-Sep-2023	449.30	458.50	458.50	444.00	450.00	446.95	448.08	53848	241.28	3502	31932	59.30
ASHAPURMIN	EQ	11-Sep-2023	284.85	283.40	290.00	280.00	284.15	284.85	284.34	401982	1143.01	6377	258628	64.34
ASHIANA	EQ	11-Sep-2023	207.35	208.00	212.00	207.00	208.00	207.65	208.63	56072	116.98	1513	34116	60.84
ASHIMASYN	EQ	11-Sep-2023	13.15	13.15	13.60	13.15	13.35	13.35	13.44	298409	40.09	697	200997	67.36
ASHOKA	EQ	11-Sep-2023	113.70	114.25	114.75	111.80	112.60	112.40	112.93	1688242	1906.51	11205	858349	50.84
ASHOKAMET	BE	11-Sep-2023	18.95	19.80	19.85	19.05	19.85	19.85	19.72	36331	7.17	179	-	-
ASHOKLEY	EQ	11-Sep-2023	183.60	184.75	185.25	184.00	185.00	184.85	184.60	5235163	9664.04	41858	2174156	41.53
ASIANENE	EQ	11-Sep-2023	148.90	152.00	156.30	151.90	155.95	154.60	154.41	102136	157.71	1297	84806	83.03
ASIANHOTNR	BE	11-Sep-2023	158.90	158.90	159.90	155.00	157.50	157.50	157.43	40681	64.04	44	-	-
ASIANPAINT	EQ	11-Sep-2023	3238.05	3242.00	3265.00	3242.00	3260.00	3259.40	3253.70	359345	11692.01	45263	209669	58.35
ASIANTILES	EQ	11-Sep-2023	65.80	66.30	66.45	64.05	64.55	64.50	64.76	710055	459.83	4630	520251	73.27
ASMS	BZ	11-Sep-2023	11.05	11.25	11.25	10.85	11.10	11.00	11.13	84544	9.41	168	-	-
ASPINWALL	EQ	11-Sep-2023	263.10	268.00	268.90	257.70	262.00	260.45	261.99	11504	30.14	750	7723	67.13
ASTEC	EQ	11-Sep-2023	1404.55	1404.00	1429.95	1395.65	1428.00	1423.90	1417.11	9803	138.92	2172	5290	53.96
ASTERDM	EQ	11-Sep-2023	341.00	341.30	343.75	334.00	336.60	336.30	339.24	606106	2056.15	13112	432888	71.42
ASTRAL	EQ	11-Sep-2023	1909.30	1910.65	1928.00	1900.35	1923.00	1915.55	1910.67	711167	13588.06	31230	477470	67.14
ASTRAMICRO	EQ	11-Sep-2023	421.35	425.00	430.00	416.75	425.00	425.55	423.31	707843	2996.39	17785	300030	42.39
ASTRAZEN	EQ	11-Sep-2023	4358.60	4375.00	4549.00	4375.00	4549.00	4518.45	4493.37	45310	2035.95	7398	20489	45.22
ASTRON	EQ	11-Sep-2023	35.70	36.30	36.75	35.05	36.30	36.45	36.15	204626	73.97	2468	107105	52.34
ATALREAL	EQ	11-Sep-2023	92.95	94.00	96.00	90.70	91.50	91.15	92.32	126343	116.64	1931	72644	57.50
ATAM	EQ	11-Sep-2023	181.95	184.95	186.00	177.30	178.00	178.65	180.52	32603	58.85	1408	24633	75.55
ATFL	EQ	11-Sep-2023	896.30	896.00	904.10	871.35	890.00	881.30	881.46	4445	39.18	908	2480	55.79
ATGL	EQ	11-Sep-2023	644.80	649.95	673.05	645.30	658.30	658.90	659.38	1609395	10612.08	41736	703754	43.73
ATL	EQ	11-Sep-2023	33.80	34.30	35.30	33.65	34.00	34.05	34.32	1318216	452.38	4974	863560	65.51
ATLANTA	BE	11-Sep-2023	14.25	14.15	14.60	13.75	13.90	13.90	14.06	30300	4.26	178	-	-
ATUL	EQ	11-Sep-2023	7521.55	7534.90	7589.90	7480.05	7565.00	7563.00	7543.34	34650	2613.77	6560	15693	45.29
ATULAUTO	EQ	11-Sep-2023	610.00	610.00	615.00	577.00	589.00	583.50	591.26	376488	2226.04	12759	212872	56.54
AUBANK	EQ	11-Sep-2023	734.90	737.00	741.20	732.10	736.50	735.10	736.25	1172424	8631.95	31002	363328	30.99
AURDIS	SM	11-Sep-2023	228.30	227.00	227.25	225.10	225.10	225.30	226.20	11000	24.88	10	11000	100.00
AURIONPRO	EQ	11-Sep-2023	1176.80	1199.00	1235.60	1118.00	1200.00	1209.40	1186.47	41146	488.19	2548	28488	69.24
AUROIMPEX	SM	11-Sep-2023	72.00	72.90	72.90	69.50	69.50	69.65	70.69	17600	12.44	11	16000	90.91
AUROPHARMA	EQ	11-Sep-2023	858.50	858.50	873.35	855.10	868.45	867.80	866.86	1626866	14102.62	44879	823183	50.60
AURUM	EQ	11-Sep-2023	129.75	130.20	133.90	127.25	128.80	128.10	129.49	81291	105.26	2160	48755	59.98
AURUMPP	E1	11-Sep-2023	70.00	71.50	71.50	68.40	68.40	68.45	69.59	4324	3.01	75	4151	96.00
AUSOMENT	EQ	11-Sep-2023	76.55	77.70	81.95	75.50	78.00	78.25	78.70	24850	19.56	871	10260	41.29
AUTOAXLES	EQ	11-Sep-2023	2244.65	2254.95	2255.00	2222.50	2225.00	2238.55	2230.78	60366	1346.63	3740	52154	86.40
AUTOBEES	EQ	11-Sep-2023	163.88	164.50	166.75	163.88	166.52	166.48	165.57	91126	150.88	1803	76371	83.81
AUTOIND	BE	11-Sep-2023	91.10	91.00	91.65	88.15	88.85	88.80	89.50	48446	43.36	445	-	-
AVADHSUGAR	EQ	11-Sep-2023	677.90	679.00	699.00	672.85	677.00	681.35	689.83	236094	1628.64	10902	80929	34.28
AVALON	EQ	11-Sep-2023	605.00	608.95	620.00	599.55	603.00	604.20	608.70	313254	1906.76	16231	151331	48.31
AVANTIFEED	EQ	11-Sep-2023	442.00	444.00	446.00	440.00	441.00	440.10	441.77	227003	1002.83	7958	137324	60.49
AVG	EQ	11-Sep-2023	248.40	248.50	258.00	248.50	250.25	251.70	254.49	15475	39.38	564	10259	66.29
AVONMORE	BE	11-Sep-2023	76.40	78.00	78.00	76.00	77.25	76.35	76.83	16633	12.78	211	-	-
AVROIND	EQ	11-Sep-2023	114.45	118.85	124.40	115.35	123.00	123.10	119.77	135290	162.04	2277	61173	45.22
AVTNPL	EQ	11-Sep-2023	81.35	82.00	82.45	81.05	81.35	81.30	81.60	171131	139.64	2110	96248	56.24
AWHCL	EQ	11-Sep-2023	331.75	331.05	334.95	324.05	326.15	325.80	329.16	145673	479.50	5182	82976	56.96
AWL	EQ	11-Sep-2023	354.60	358.45	368.20	355.40	363.85	363.80	362.43	3939397	14277.61	54181	1745897	44.32
AXISBANK	EQ	11-Sep-2023	980.30	981.80	1004.00	979.00	1003.00	1000.40	993.36	7130484	70831.04	220086	4419629	61.98
AXISBNKETF	EQ	11-Sep-2023	458.40	458.60	462.84	458.60	462.82	462.43	461.29	1310	6.04	63	1070	81.68
AXISBPSETF	EQ	11-Sep-2023	11.17	11.17	12.95	11.16	11.18	11.17	11.21	67227	7.54	518	50871	75.67
AXISCADES	BE	11-Sep-2023	578.15	584.95	585.00	556.50	585.00	575.35	570.07	34184	194.87	1394	-	-
AXISCETF	EQ	11-Sep-2023	86.00	86.20	86.79	86.20	86.74	86.73	86.61	2043	1.77	54	1824	89.28
AXISGOLD	EQ	11-Sep-2023	50.35	50.44	50.55	50.33	50.53	50.50	50.49	250415	126.45	1923	233002	93.05
AXISHCETF	EQ	11-Sep-2023	97.63	97.64	98.40	96.15	96.15	98.19	98.02	9403	9.22	97	8367	88.98
AXISILVER	EQ	11-Sep-2023	72.49	72.98	73.95	72.18	72.80	72.85	72.78	20443	14.88	307	14698	71.90
AXISNIFTY	EQ	11-Sep-2023	211.91	211.92	214.50	211.92	214.00	213.74	213.52	3753	8.01	231	2640	70.34
AXISTECETF	EQ	11-Sep-2023	337.61	342.09	342.09	338.96	340.20	339.86	339.73	1880	6.39	73	1616	85.96
AXITA	BE	11-Sep-2023	27.25	27.95	27.95	27.20	27.55	27.50	27.48	297484	81.76	1967	-	-
AXSENSEX	EQ	11-Sep-2023	66.85	67.98	67.98	66.13	66.13	66.13	67.01	2941	1.97	100	1785	60.69
AYMSYNTEX	EQ	11-Sep-2023	70.80	71.00	71.50	69.15	70.00	69.85	70.37	22863	16.09	439	13470	58.92
BAFNAPH	BE	11-Sep-2023	97.40	92.55	92.55	92.55	92.55	92.55	92.55	4031	3.73	47	-	-
BAGFILMS	BE	11-Sep-2023	5.65	5.65	5.85	5.60	5.70	5.75	5.75	259415	14.93	426	-	-
BAHETI	SM	11-Sep-2023	152.00	155.00	156.65	140.00	145.80	142.85	146.70	48000	70.42	32	34500	71.88
BAIDFIN	EQ	11-Sep-2023	38.80	38.95	39.90	38.50	39.10	39.00	38.95	1554882	605.64	2688	318648	20.49
BAJAJ-AUTO	EQ	11-Sep-2023	4759.55	4779.00	4810.00	4763.00	4810.00	4806.40	4791.96	151600	7264.62	18075	87233	57.54
BAJAJCON	EQ	11-Sep-2023	241.70	242.85	249.80	242.50	242.80	243.75	245.73	521830	1282.27	13170	266591	51.09
BAJAJELEC	EQ	11-Sep-2023	1186.00	1186.00	1198.95	1161.00	1166.20	1170.00	1174.10	98232	1153.35	9442	47977	48.84
BAJAJFINSV	EQ	11-Sep-2023	1541.00	1549.50	1552.00	1540.00	1550.00	1549.70	1547.71	841557	13024.86	47854	438071	52.05
BAJAJHCARE	EQ	11-Sep-2023	400.80	400.80	402.30	383.40	393.00	388.70	390.44	304098	1187.33	8958	154388	50.77
BAJAJHIND	EQ	11-Sep-2023	27.50	28.15	28.80	27.70	27.95	27.90	28.14	22412983	6306.42	33320	12980315	57.91
BAJAJHLDNG	EQ	11-Sep-2023	7141.80	7141.80	7199.85	7132.95	7195.00	7185.20	7181.95	31984	2297.08	6198	22725	71.05
BAJFINANCE	EQ	11-Sep-2023	7410.65	7425.00	7444.00	7362.00	7390.00	7391.65	7395.89	406849	30090.12	54667	209314	51.45
BALAJITELE	EQ	11-Sep-2023	67.30	67.25	67.90	64.00	64.60	64.50	65.49	356585	233.53	3019	207767	58.27
BALAMINES	EQ	11-Sep-2023	2235.75	2250.00	2324.00	2241.00	2286.00	2287.15	2293.05	139759	3204.75	16552	57502	41.14
BALAXI	EQ	11-Sep-2023	470.60	484.00	484.00	453.20	460.00	459.60	461.40	8114	37.44	544	5733	70.66
BALKRISHNA	EQ	11-Sep-2023	30.85	31.70	31.90	30.00	31.75	31.20	30.91	70970	21.93	559	40556	57.15
BALKRISIND	EQ	11-Sep-2023	2402.40	2422.90	2440.00	2391.40	2430.60	2432.40	2426.04	180304	4374.25	17106	60384	33.49
BALMLAWRIE	EQ	11-Sep-2023	168.75	170.00	174.95	169.00	171.40	171.65	171.82	2665864	4580.36	20912	1045900	39.23
BALPHARMA	EQ	11-Sep-2023	98.50	98.00	99.80	97.40	98.50	97.90	98.54	19920	19.63	661	12230	61.40
BALRAMCHIN	EQ	11-Sep-2023	406.90	414.00	425.00	412.65	420.00	420.20	420.64	5471143	23014.05	44258	2216150	40.51
BANARBEADS	EQ	11-Sep-2023	92.30	95.70	95.70	91.00	92.20	91.90	92.52	36304	33.59	1877	15669	43.16
BANARISUG	EQ	11-Sep-2023	2817.55	2882.75	2895.00	2830.00	2867.70	2849.00	2860.82	2211	63.25	645	1255	56.76
BANCOINDIA	EQ	11-Sep-2023	498.15	498.00	502.00	475.00	478.05	476.25	484.25	284629	1378.33	15201	177886	62.50
BANDHANBNK	EQ	11-Sep-2023	243.40	245.20	245.45	240.25	243.00	243.10	243.10	8480086	20615.13	56270	3997620	47.14
BANG	EQ	11-Sep-2023	49.05	49.10	49.95	48.20	48.35	48.30	48.87	42795	20.92	662	20933	48.91
BANKA	EQ	11-Sep-2023	74.65	76.30	79.20	76.00	76.10	76.55	77.78	43901	34.15	678	24344	55.45
BANKBARODA	EQ	11-Sep-2023	197.80	198.70	204.70	198.25	202.90	202.80	202.09	22766508	46009.08	105218	9025736	39.64
BANKBEES	EQ	11-Sep-2023	460.27	461.00	464.49	460.28	464.40	464.11	462.95	565394	2617.47	8542	361698	63.97
BANKETF	EQ	11-Sep-2023	452.21	456.98	458.00	452.60	458.00	455.98	454.41	3666	16.66	96	3102	84.62
BANKINDIA	EQ	11-Sep-2023	93.00	93.90	99.20	93.75	99.10	98.80	97.15	49237004	47835.89	96863	22947920	46.61
BANSWRAS	EQ	11-Sep-2023	170.40	170.50	172.30	163.00	163.65	163.85	166.23	164952	274.19	5169	95841	58.10
BARBEQUE	EQ	11-Sep-2023	710.75	710.75	728.00	706.20	709.00	710.15	713.53	167819	1197.43	10602	82025	48.88
BASF	EQ	11-Sep-2023	2819.60	2834.40	2841.75	2760.05	2800.00	2804.90	2795.93	17441	487.64	3862	8439	48.39
BASILIC	ST	11-Sep-2023	97.00	271.00	284.55	270.00	284.55	284.55	276.94	2415600	6689.67	1613	2412000	99.85
BASML	EQ	11-Sep-2023	52.60	52.70	53.25	50.55	51.00	51.10	51.93	103202	53.59	1463	77250	74.85
BATAINDIA	EQ	11-Sep-2023	1723.45	1720.00	1727.00	1709.35	1717.50	1717.70	1717.62	203962	3503.28	7524	118227	57.97
BAYERCROP	EQ	11-Sep-2023	5305.55	5311.00	5332.05	5225.70	5250.00	5251.00	5278.82	18491	976.11	3989	8535	46.16
BBETF0432	EQ	11-Sep-2023	1083.13	1084.07	1085.00	1083.04	1084.04	1084.01	1083.99	1490	16.15	49	1451	97.38
BBL	EQ	11-Sep-2023	4006.80	4074.00	4099.00	4000.00	4017.00	4011.35	4027.10	14109	568.18	3415	6261	44.38
BBOX	EQ	11-Sep-2023	217.10	217.60	219.20	209.90	211.60	210.85	212.29	192857	409.41	5348	82640	42.85
BBTC	EQ	11-Sep-2023	1276.70	1275.00	1275.00	1232.45	1245.00	1243.65	1249.20	348237	4350.19	16746	106081	30.46
BBTCL	EQ	11-Sep-2023	245.00	248.00	249.10	244.30	247.95	246.10	246.31	4057	9.99	270	2399	59.13
BCG	EQ	11-Sep-2023	13.85	14.50	14.50	14.50	14.50	14.50	14.50	5148744	746.57	3428	5148744	100.00
BCLIND	EQ	11-Sep-2023	495.30	502.00	516.00	502.00	512.00	511.00	511.74	254600	1302.90	10542	142846	56.11
BCONCEPTS	BE	11-Sep-2023	461.00	458.00	460.00	455.90	455.90	455.90	458.55	6346	29.10	50	-	-
BDL	EQ	11-Sep-2023	1191.80	1199.00	1206.35	1171.05	1175.15	1173.15	1182.28	498730	5896.37	20176	284580	57.06
BEARDSELL	BE	11-Sep-2023	34.25	35.95	35.95	35.95	35.95	35.95	35.95	79648	28.63	174	-	-
BECTORFOOD	EQ	11-Sep-2023	1058.90	1070.00	1074.90	1045.25	1050.00	1050.40	1058.24	85639	906.26	8568	42367	49.47
BEDMUTHA	EQ	11-Sep-2023	71.20	70.55	72.20	70.25	70.90	70.50	70.92	18472	13.10	412	12405	67.16
BEL	EQ	11-Sep-2023	143.30	144.35	147.15	143.05	144.60	144.70	144.69	19902175	28796.87	97263	10571901	53.12
BEML	EQ	11-Sep-2023	2594.20	2628.95	2720.50	2567.45	2603.95	2604.40	2638.33	702935	18545.72	43107	128649	18.30
BEPL	EQ	11-Sep-2023	95.50	96.25	97.00	94.15	94.60	94.60	95.36	724517	690.89	5948	378369	52.22
BERGEPAINT	EQ	11-Sep-2023	716.90	718.00	725.00	715.30	722.00	721.75	720.21	519644	3742.55	18544	255004	49.07
BETA	SM	11-Sep-2023	1044.00	1044.00	1111.00	1044.00	1055.95	1051.70	1066.00	11600	123.66	58	8200	70.69
BFINVEST	EQ	11-Sep-2023	548.65	547.70	559.40	532.00	532.00	536.60	545.94	114880	627.18	6029	40918	35.62
BFSI	EQ	11-Sep-2023	20.46	20.60	20.64	20.46	20.64	20.60	20.57	480362	98.80	1466	446549	92.96
BFUTILITIE	EQ	11-Sep-2023	765.40	768.00	778.00	727.15	727.15	731.35	749.42	298569	2237.55	10327	189114	63.34
BGLOBAL	BZ	11-Sep-2023	2.20	2.20	2.30	2.10	2.30	2.10	2.22	15044	0.33	52	-	-
BGRENERGY	EQ	11-Sep-2023	71.90	72.35	73.25	70.50	71.30	71.70	71.52	502544	359.40	4391	199962	39.79
BHAGCHEM	EQ	11-Sep-2023	1252.95	1254.65	1335.95	1246.55	1269.90	1260.85	1269.15	6885	87.38	977	4417	64.15
BHAGERIA	EQ	11-Sep-2023	165.55	167.85	172.45	165.55	165.60	166.10	167.36	30839	51.61	1408	16485	53.46
BHAGYANGR	BE	11-Sep-2023	91.05	91.00	91.00	86.50	86.50	86.50	86.90	47131	40.96	409	-	-
BHANDARI	BE	11-Sep-2023	7.05	7.30	7.30	7.00	7.20	7.05	7.12	795990	56.66	2132	-	-
BHARATFORG	EQ	11-Sep-2023	1105.40	1107.10	1117.70	1100.00	1114.00	1115.20	1111.34	879928	9778.98	46960	380253	43.21
BHARATGEAR	EQ	11-Sep-2023	129.05	129.05	131.45	128.70	129.60	129.40	130.13	65706	85.50	1953	42898	65.29
BHARATRAS	EQ	11-Sep-2023	9533.15	9441.05	9630.00	9441.05	9503.00	9520.00	9554.15	1270	121.34	661	630	49.61
BHARATWIRE	EQ	11-Sep-2023	269.80	271.50	278.70	265.10	268.70	270.25	271.79	1218047	3310.48	14453	513088	42.12
BHARTIARTL	EQ	11-Sep-2023	885.85	888.00	892.30	883.60	887.00	890.80	888.31	2733894	24285.58	110350	1962334	71.78
BHEL	EQ	11-Sep-2023	145.30	146.40	148.90	139.00	140.00	139.85	142.23	76013022	108113.37	195994	26587007	34.98
BIGBLOC	EQ	11-Sep-2023	165.95	167.80	169.90	163.40	166.00	164.55	166.21	119770	199.07	3163	51257	42.80
BIKAJI	EQ	11-Sep-2023	527.05	529.00	529.00	517.65	521.90	520.50	522.16	633798	3309.44	22547	483169	76.23
BIL	BE	11-Sep-2023	218.00	215.00	216.00	213.65	216.00	216.00	214.51	3647	7.82	24	-	-
BINANIIND	BE	11-Sep-2023	16.05	16.30	16.65	15.80	15.80	15.80	16.25	41036	6.67	93	-	-
BIOCON	EQ	11-Sep-2023	266.40	268.35	278.05	266.85	275.90	276.40	273.68	4969656	13601.11	35331	2498675	50.28
BIOFILCHEM	EQ	11-Sep-2023	50.55	51.30	54.00	50.00	50.40	50.35	51.89	212907	110.47	3605	48930	22.98
BIRET	RR	11-Sep-2023	245.17	246.80	247.77	245.00	246.50	246.76	246.55	91291	225.08	1686	76138	83.40
BIRLACABLE	EQ	11-Sep-2023	402.50	382.40	390.00	382.40	382.40	382.40	382.73	264842	1013.63	2500	239528	90.44
BIRLACORPN	EQ	11-Sep-2023	1300.80	1325.00	1339.80	1295.00	1300.00	1299.90	1313.56	192162	2524.16	20557	87090	45.32
BIRLAMONEY	EQ	11-Sep-2023	70.60	71.00	76.30	69.35	73.80	73.30	73.30	576155	422.29	5099	307625	53.39
BIRLATYRE	BE	11-Sep-2023	5.40	5.15	5.15	5.15	5.15	5.15	5.15	105098	5.41	139	-	-
BKMINDST	BZ	11-Sep-2023	0.80	0.85	0.85	0.75	0.80	0.75	0.81	69629	0.57	78	-	-
BLAL	EQ	11-Sep-2023	178.20	180.80	181.00	178.10	180.00	180.00	179.42	177341	318.19	3573	83389	47.02
BLBLIMITED	EQ	11-Sep-2023	22.45	22.80	23.40	22.35	23.10	23.00	22.82	160305	36.58	1269	88488	55.20
BLISSGVS	EQ	11-Sep-2023	96.00	97.50	97.50	95.10	95.85	95.40	95.87	192443	184.49	2481	108408	56.33
BLKASHYAP	EQ	11-Sep-2023	54.35	54.65	54.95	53.60	54.25	53.80	54.02	288502	155.86	1496	173467	60.13
BLS	EQ	11-Sep-2023	296.10	298.00	298.20	292.25	293.50	293.90	294.71	2282360	6726.39	40896	1068655	46.82
BLUECHIP	BE	11-Sep-2023	2.00	1.95	1.95	1.95	1.95	1.95	1.95	63185	1.23	95	-	-
BLUEDART	EQ	11-Sep-2023	6300.85	6350.00	6472.00	6340.00	6415.00	6421.10	6425.75	26851	1725.38	6821	15436	57.49
BLUESTARCO	EQ	11-Sep-2023	807.10	814.00	816.50	791.25	806.95	807.45	805.07	152650	1228.93	12653	77719	50.91
BMETRICS	SM	11-Sep-2023	132.00	133.00	138.60	130.00	136.25	136.90	136.74	58800	80.40	118	43600	74.15
BODALCHEM	EQ	11-Sep-2023	91.05	91.65	92.00	89.05	89.45	89.65	89.93	900962	810.27	6862	420521	46.67
BOHRAIND	BE	11-Sep-2023	46.55	48.00	48.85	48.00	48.85	48.85	48.81	420	0.21	5	-	-
BOMDYEING	EQ	11-Sep-2023	152.75	154.00	155.40	141.80	142.95	143.25	147.13	4767092	7013.77	27180	2221532	46.60
BOROLTD	EQ	11-Sep-2023	418.85	419.00	428.75	416.70	419.80	418.55	419.92	89127	374.26	6296	50920	57.13
BORORENEW	EQ	11-Sep-2023	438.40	452.40	453.35	437.00	438.00	437.80	441.55	656917	2900.62	20418	366842	55.84
BOSCHLTD	EQ	11-Sep-2023	19403.25	19455.00	19499.90	19280.00	19470.00	19444.50	19393.60	29532	5727.32	5403	21296	72.11
BPCL	EQ	11-Sep-2023	361.95	365.20	368.75	360.70	363.20	363.75	363.90	5226425	19019.01	81055	2540478	48.61
BPL	EQ	11-Sep-2023	72.40	73.50	75.45	71.25	73.80	73.70	74.12	351275	260.38	3781	186763	53.17
BRIGADE	EQ	11-Sep-2023	637.70	637.70	643.25	630.55	631.20	635.10	635.46	98978	628.96	8281	55706	56.28
BRIGHT	SM	11-Sep-2023	5.60	5.85	5.85	5.55	5.75	5.75	5.70	312000	17.79	87	279000	89.42
BRITANNIA	EQ	11-Sep-2023	4540.50	4540.90	4574.00	4540.00	4569.00	4568.55	4554.75	302448	13775.75	32813	234908	77.67
BRITANNIA	N3	11-Sep-2023	28.76	28.76	29.85	28.55	28.84	28.74	28.77	7919	2.28	136	7771	98.13
BRNL	EQ	11-Sep-2023	42.05	42.35	43.25	40.40	41.00	41.25	42.25	337151	142.44	2686	217161	64.41
BROOKS	BE	11-Sep-2023	109.95	112.10	112.10	112.10	112.10	112.10	112.10	31831	35.68	109	-	-
BSE	EQ	11-Sep-2023	1324.45	1340.00	1438.00	1330.15	1365.00	1369.15	1377.40	3269549	45034.88	110337	927341	28.36
BSHSL	BE	11-Sep-2023	250.85	250.80	250.80	243.10	244.40	243.95	244.97	14632	35.84	643	-	-
BSL	BE	11-Sep-2023	171.00	173.00	174.00	168.10	171.00	171.10	170.52	5664	9.66	68	-	-
BSLGOLDETF	EQ	11-Sep-2023	52.93	52.96	53.27	52.60	53.19	52.91	52.88	28498	15.07	535	14385	50.48
BSLNIFTY	EQ	11-Sep-2023	22.46	22.75	22.94	22.20	22.61	22.67	22.63	202895	45.92	4819	149154	73.51
BSLSENETFG	EQ	11-Sep-2023	65.10	65.90	65.90	64.35	65.45	65.46	65.47	481	0.31	84	350	72.77
BSOFT	EQ	11-Sep-2023	518.50	520.70	520.75	505.70	509.00	508.40	510.44	1986284	10138.77	33367	955338	48.10
BTML	EQ	11-Sep-2023	144.15	151.00	151.00	138.20	142.50	142.45	142.51	32964	46.98	81	32781	99.44
BURNPUR	EQ	11-Sep-2023	5.25	5.30	5.45	5.15	5.15	5.20	5.30	657186	34.86	1132	426992	64.97
BUTTERFLY	EQ	11-Sep-2023	1289.05	1308.40	1308.40	1272.00	1281.00	1277.80	1283.80	7826	100.47	1315	3943	50.38
BVCL	BE	11-Sep-2023	37.45	37.45	38.95	37.10	38.20	37.45	37.51	12310	4.62	75	-	-
BYKE	EQ	11-Sep-2023	43.55	43.90	43.90	40.95	42.50	41.60	42.18	489258	206.36	4448	361722	73.93
CADSYS	SM	11-Sep-2023	171.60	180.15	180.15	178.90	180.15	180.15	180.02	56000	100.81	23	46000	82.14
CALSOFT	EQ	11-Sep-2023	14.85	15.00	15.20	14.65	15.10	15.00	14.97	33662	5.04	245	25540	75.87
CAMLINFINE	EQ	11-Sep-2023	176.85	178.10	179.00	173.65	175.50	174.95	176.20	780357	1375.02	8710	471905	60.47
CAMPUS	EQ	11-Sep-2023	313.20	316.50	317.75	310.70	312.80	311.85	314.84	2492319	7846.71	36038	1146806	46.01
CAMS	EQ	11-Sep-2023	2464.60	2501.00	2627.70	2487.25	2605.00	2604.60	2582.64	748817	19339.23	76244	281187	37.55
CANBK	EQ	11-Sep-2023	339.10	340.90	363.00	340.30	360.00	359.95	355.01	26571751	94331.94	165201	8428634	31.72
CANFINHOME	EQ	11-Sep-2023	773.65	778.95	793.75	774.70	787.60	788.55	786.54	602304	4737.35	16068	244337	40.57
CANTABIL	EQ	11-Sep-2023	1028.75	1038.65	1060.00	1034.00	1039.00	1037.20	1045.77	22250	232.68	2518	8737	39.27
CAPACITE	EQ	11-Sep-2023	233.30	237.90	248.40	235.85	240.50	239.90	242.80	2058665	4998.41	30346	910066	44.21
CAPLIPOINT	EQ	11-Sep-2023	1064.90	1078.00	1080.00	1030.10	1038.65	1037.10	1050.52	137643	1445.97	11934	81299	59.07
CAPTRUST	EQ	11-Sep-2023	98.40	98.00	110.00	96.70	107.85	107.35	105.52	226619	239.12	2641	95367	42.08
CARBORUNIV	EQ	11-Sep-2023	1209.95	1219.95	1222.85	1192.00	1215.00	1206.05	1202.19	220112	2646.16	17540	158259	71.90
CAREERP	BE	11-Sep-2023	209.10	217.75	217.75	208.05	215.00	214.00	213.77	21022	44.94	143	-	-
CARERATING	EQ	11-Sep-2023	827.25	827.20	840.00	825.25	839.80	838.50	833.04	78116	650.73	4773	51452	65.87
CARTRADE	EQ	11-Sep-2023	598.85	598.80	607.05	591.20	604.00	603.40	601.34	126343	759.76	12010	66197	52.39
CARYSIL	EQ	11-Sep-2023	679.60	679.55	688.85	672.65	685.65	682.40	682.13	73787	503.32	5833	42432	57.51
CASTROLIND	EQ	11-Sep-2023	156.45	158.65	158.65	153.50	154.00	154.00	154.44	1945663	3004.96	22887	1125763	57.86
CCHHL	BE	11-Sep-2023	9.20	9.40	9.40	9.10	9.25	9.15	9.23	80952	7.48	213	-	-
CCL	EQ	11-Sep-2023	673.50	675.80	688.50	661.45	680.30	685.60	678.44	248585	1686.49	15541	135654	54.57
CDSL	EQ	11-Sep-2023	1282.30	1313.90	1430.00	1307.95	1393.80	1390.90	1379.80	9479717	130800.71	251157	2076289	21.90
CEATLTD	EQ	11-Sep-2023	2208.65	2220.00	2230.00	2185.55	2197.00	2196.90	2199.33	107483	2363.91	13828	41915	39.00
CELEBRITY	EQ	11-Sep-2023	18.60	18.90	18.95	18.05	18.35	18.30	18.37	288867	53.06	1135	200780	69.51
CELLPOINT	SM	11-Sep-2023	57.45	57.55	58.00	56.00	56.10	56.45	56.60	33600	19.02	28	26400	78.57
CENTENKA	EQ	11-Sep-2023	438.45	442.90	442.90	438.20	441.00	440.45	440.09	29720	130.80	1406	20334	68.42
CENTEXT	BE	11-Sep-2023	19.60	20.50	20.55	20.00	20.55	20.55	20.46	812070	166.16	3351	-	-
CENTRALBK	EQ	11-Sep-2023	39.30	39.55	42.20	39.50	40.80	40.65	40.56	49286365	19991.59	54132	16281351	33.03
CENTRUM	EQ	11-Sep-2023	25.85	25.80	26.35	25.65	26.10	25.90	25.97	263625	68.46	1138	189118	71.74
CENTUM	BE	11-Sep-2023	1620.95	1615.00	1625.00	1590.00	1599.95	1596.90	1605.16	10043	161.21	1231	-	-
CENTURYPLY	EQ	11-Sep-2023	696.85	709.20	709.20	696.05	696.50	701.80	700.78	204653	1434.17	14696	131415	64.21
CENTURYTEX	EQ	11-Sep-2023	1082.70	1087.35	1094.40	1060.55	1064.75	1066.10	1074.61	86020	924.38	6662	36317	42.22
CERA	EQ	11-Sep-2023	9082.70	9245.10	9250.00	9079.95	9117.00	9100.40	9158.29	15864	1452.87	4245	8178	51.55
CEREBRAINT	BE	11-Sep-2023	6.05	6.05	6.05	6.00	6.05	6.05	6.03	72962	4.40	144	-	-
CESC	EQ	11-Sep-2023	92.90	93.65	93.90	91.60	91.90	91.95	92.67	6674626	6185.46	29440	4153386	62.23
CGCL	EQ	11-Sep-2023	809.80	813.85	821.15	807.20	813.25	812.10	815.39	168142	1371.01	10547	54153	32.21
CGPOWER	EQ	11-Sep-2023	455.25	458.20	458.40	445.00	450.00	451.35	449.97	1000599	4502.41	29679	640500	64.01
CHALET	EQ	11-Sep-2023	565.30	567.00	580.80	566.95	575.00	574.80	574.49	225504	1295.49	11918	134625	59.70
CHAMBLFERT	EQ	11-Sep-2023	283.45	285.95	286.00	279.50	283.70	284.05	282.45	3433736	9698.62	25196	1407519	40.99
CHEMBOND	EQ	11-Sep-2023	397.90	397.90	403.05	391.05	393.00	393.00	394.54	39565	156.10	4834	14456	36.54
CHEMCON	EQ	11-Sep-2023	313.25	314.90	319.45	305.00	307.95	308.30	312.69	197698	618.19	8782	105683	53.46
CHEMFAB	EQ	11-Sep-2023	385.60	393.30	409.85	387.00	397.05	397.80	399.47	132538	529.44	7633	78409	59.16
CHEMPLASTS	EQ	11-Sep-2023	520.70	519.05	523.95	513.10	516.40	515.75	516.86	117785	608.78	8240	60145	51.06
CHENNPETRO	EQ	11-Sep-2023	478.55	486.00	515.50	485.20	509.00	510.35	502.49	6106376	30684.18	84285	1625577	26.62
CHEVIOT	EQ	11-Sep-2023	1211.20	1216.00	1224.00	1207.00	1217.00	1214.70	1218.31	2974	36.23	464	2254	75.79
CHOICEIN	EQ	11-Sep-2023	409.55	412.40	415.50	411.50	412.00	412.95	413.45	361036	1492.71	4754	51305	14.21
CHOLAFIN	EQ	11-Sep-2023	1175.95	1185.00	1201.25	1158.75	1180.00	1184.40	1179.25	3363778	39667.28	64907	2056636	61.14
CHOLAFIN	N0	11-Sep-2023	1002.01	1001.10	1001.12	1001.10	1001.12	1001.12	1001.11	255	2.55	6	255	100.00
CHOLAFIN	N2	11-Sep-2023	1019.70	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	1	200	100.00
CHOLAFIN	N4	11-Sep-2023	1024.00	1024.00	1024.00	1016.01	1016.70	1016.70	1019.03	1500	15.29	5	1400	93.33
CHOLAFIN	N6	11-Sep-2023	996.00	996.00	997.00	995.11	995.11	995.55	995.83	6159	61.33	36	6159	100.00
CHOLAFIN	N7	11-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	150	1.49	4	150	100.00
CHOLAFIN	N8	11-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	1	200	100.00
CHOLAHLDNG	EQ	11-Sep-2023	1073.35	1081.55	1105.00	1066.05	1102.25	1098.80	1090.84	318211	3471.16	19224	268939	84.52
CIEINDIA	EQ	11-Sep-2023	503.35	503.25	508.00	495.00	500.30	500.30	499.17	510570	2548.62	19984	298096	58.38
CIGNITITEC	EQ	11-Sep-2023	821.75	824.95	836.00	821.20	821.20	825.10	827.56	107270	887.72	5262	68435	63.80
CINELINE	BE	11-Sep-2023	123.10	120.65	120.65	120.65	120.65	120.65	120.65	22019	26.57	47	-	-
CINEVISTA	EQ	11-Sep-2023	14.30	14.10	14.25	13.90	14.10	14.05	14.07	45067	6.34	391	29552	65.57
CIPLA	EQ	11-Sep-2023	1244.60	1244.60	1252.75	1236.50	1247.90	1247.35	1241.69	1162138	14430.18	54182	661751	56.94
CLEAN	EQ	11-Sep-2023	1458.10	1475.00	1533.85	1470.00	1480.00	1483.20	1505.53	532010	8009.58	34183	234136	44.01
CLEDUCATE	BO	11-Sep-2023	78.20	78.10	78.20	78.10	78.20	78.20	78.17	15500	12.12	2	15500	100.00
CLEDUCATE	EQ	11-Sep-2023	78.20	78.20	78.95	76.00	77.15	77.35	77.44	113561	87.95	1009	80187	70.61
CLOUD	SM	11-Sep-2023	156.60	160.20	161.75	155.15	159.95	159.75	158.80	336000	533.57	321	239000	71.13
CLSEL	EQ	11-Sep-2023	213.40	214.90	218.00	208.60	212.70	212.55	214.22	121596	260.48	3898	61986	50.98
CLSL	ST	11-Sep-2023	49.60	49.25	49.25	48.00	48.00	48.10	48.39	200000	96.77	61	194000	97.00
CMICABLES	BE	11-Sep-2023	5.65	5.45	5.65	5.40	5.40	5.40	5.40	109388	5.91	229	-	-
CMMIPL	ST	11-Sep-2023	4.60	4.40	4.40	4.40	4.40	4.40	4.40	15000	0.66	5	15000	100.00
CMNL	SM	11-Sep-2023	79.65	80.00	80.90	67.00	67.00	70.30	71.67	804000	576.21	241	582000	72.39
CMRSL	SM	11-Sep-2023	140.70	144.50	144.50	144.50	144.50	144.50	144.50	800	1.16	1	800	100.00
CMSINFO	EQ	11-Sep-2023	364.45	371.00	374.80	367.15	372.25	372.80	371.46	910252	3381.22	17483	552948	60.75
COALINDIA	EQ	11-Sep-2023	282.10	284.00	284.20	277.25	278.85	278.95	280.41	14505153	40674.06	155811	5921455	40.82
COASTCORP	EQ	11-Sep-2023	285.00	285.50	286.90	269.80	274.50	274.45	275.26	54406	149.76	2003	41009	75.38
COCHINSHIP	EQ	11-Sep-2023	1209.45	1228.70	1241.05	1190.15	1194.35	1204.05	1219.61	4070422	49643.13	114690	854577	20.99
COFFEEDAY	EQ	11-Sep-2023	53.10	48.15	48.20	43.35	45.20	45.30	45.66	18708752	8543.07	43547	9033665	48.29
COFORGE	EQ	11-Sep-2023	5550.60	5588.00	5588.40	5492.30	5514.50	5515.70	5522.93	314269	17356.86	27511	179180	57.01
COLPAL	EQ	11-Sep-2023	2015.40	2012.45	2036.95	2003.50	2012.90	2010.80	2017.70	306279	6179.80	21567	169189	55.24
COMPINFO	EQ	11-Sep-2023	13.15	13.20	13.30	13.00	13.15	13.05	13.13	515723	67.72	1085	379580	73.60
COMPUSOFT	EQ	11-Sep-2023	23.70	24.75	24.75	23.75	24.00	23.90	24.11	259649	62.59	1483	198545	76.47
CONCOR	EQ	11-Sep-2023	708.90	716.00	747.70	716.00	734.00	733.60	732.48	4258948	31196.03	101642	1581183	37.13
CONCORDBIO	EQ	11-Sep-2023	1014.25	1020.00	1028.40	981.00	1002.70	1000.50	1010.51	191499	1935.11	14972	83921	43.82
CONFIPET	EQ	11-Sep-2023	90.85	91.45	93.50	90.50	91.00	90.75	91.52	1326691	1214.17	7113	673995	50.80
CONSOFINVT	BE	11-Sep-2023	140.10	140.00	146.45	140.00	143.65	145.15	143.95	17985	25.89	253	-	-
CONSUMBEES	EQ	11-Sep-2023	92.74	92.86	93.73	92.85	93.73	93.60	93.35	79868	74.56	618	66351	83.08
CONTI	SM	11-Sep-2023	30.95	29.40	30.45	29.40	30.45	30.45	29.58	39996	11.83	12	39996	100.00
CONTROLPR	EQ	11-Sep-2023	812.30	817.00	819.25	792.55	795.00	798.60	801.37	42894	343.74	5460	23532	54.86
COOLCAPS	SM	11-Sep-2023	556.55	565.00	565.00	550.00	564.00	564.00	559.14	1750	9.78	7	1000	57.14
CORALFINAC	EQ	11-Sep-2023	40.35	40.15	40.60	38.65	39.10	39.20	39.30	228746	89.90	1848	145937	63.80
CORDSCABLE	BE	11-Sep-2023	99.35	101.00	101.00	97.10	97.15	97.35	97.60	63233	61.72	474	-	-
COROMANDEL	EQ	11-Sep-2023	1124.20	1129.30	1131.80	1101.00	1124.00	1123.65	1124.11	141731	1593.22	11313	62913	44.39
COSMOFIRST	EQ	11-Sep-2023	719.30	719.95	726.90	711.90	714.95	712.70	718.10	42437	304.74	2855	26181	61.69
COUNCODOS	EQ	11-Sep-2023	4.35	4.50	4.55	4.45	4.55	4.55	4.54	173731	7.88	214	112340	64.66
CPS	ST	11-Sep-2023	496.10	491.00	500.00	474.20	478.00	482.50	489.05	70200	343.31	112	62400	88.89
CPSEETF	EQ	11-Sep-2023	52.45	52.65	53.50	52.38	52.79	52.84	52.68	951550	501.32	5452	714758	75.12
CRAFTSMAN	EQ	11-Sep-2023	4817.75	4817.75	5065.95	4817.75	4950.00	4930.35	4963.30	56331	2795.88	16725	25029	44.43
CRAYONS	SM	11-Sep-2023	158.15	164.90	165.90	154.20	156.00	156.70	159.13	156000	248.24	71	104000	66.67
CREATIVE	EQ	11-Sep-2023	548.85	555.05	561.90	535.05	539.90	538.15	545.88	16057	87.65	1811	10277	64.00
CREATIVEYE	EQ	11-Sep-2023	3.50	3.50	3.50	3.50	3.50	3.50	3.50	725	0.03	7	725	100.00
CREDITACC	EQ	11-Sep-2023	1432.50	1442.00	1494.95	1434.90	1470.00	1460.95	1465.62	270051	3957.93	21674	132450	49.05
CREDITACC	N1	11-Sep-2023	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	33	0.33	1	33	100.00
CREDITACC	N3	11-Sep-2023	1001.00	1001.00	1001.01	1001.00	1001.00	1001.00	1001.00	301	3.01	9	200	66.45
CREDITACC	N5	11-Sep-2023	1011.21	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	332	3.38	10	332	100.00
CREDITACC	N7	11-Sep-2023	1000.00	1001.00	1001.00	992.25	997.00	999.78	995.85	3375	33.61	40	3347	99.17
CREDITACC	N9	11-Sep-2023	1000.00	1001.00	1001.00	992.60	992.60	993.09	999.98	103153	1031.51	113	103153	100.00
CREDITACC	NB	11-Sep-2023	1000.00	989.29	989.29	989.29	989.29	989.29	989.29	10	0.10	1	10	100.00
CREDITACC	ND	11-Sep-2023	1000.00	997.25	997.25	991.50	991.50	991.52	996.96	458938	4575.41	778	455217	99.19
CREST	EQ	11-Sep-2023	242.00	245.60	261.20	242.40	252.00	252.60	254.43	158098	402.24	6439	87729	55.49
CRISIL	EQ	11-Sep-2023	3897.15	3920.00	3939.85	3854.40	3920.00	3925.85	3910.53	32247	1261.03	9167	18726	58.07
CROMPTON	EQ	11-Sep-2023	316.20	318.35	318.80	315.50	316.55	316.95	317.18	1441228	4571.33	23115	891599	61.86
CROWN	BE	11-Sep-2023	49.50	49.50	50.00	47.95	49.50	49.20	49.30	29981	14.78	79	-	-
CSBBANK	EQ	11-Sep-2023	328.30	332.00	345.00	332.00	336.00	335.90	337.26	906761	3058.16	20987	422835	46.63
CSLFINANCE	EQ	11-Sep-2023	320.45	315.65	320.50	311.45	314.40	313.35	315.68	133561	421.63	2244	116915	87.54
CTE	BE	11-Sep-2023	58.70	58.70	59.90	58.10	58.85	59.15	59.09	8540	5.05	73	-	-
CUB	EQ	11-Sep-2023	132.55	133.50	137.90	133.10	135.45	135.60	135.89	10261318	13943.81	63999	4717884	45.98
CUBEXTUB	EQ	11-Sep-2023	39.90	40.00	41.85	38.50	41.85	41.85	41.20	59828	24.65	327	37226	62.22
CUMMINSIND	EQ	11-Sep-2023	1755.35	1770.00	1786.50	1761.80	1766.30	1767.60	1771.87	920278	16306.15	39780	501688	54.51
CUPID	EQ	11-Sep-2023	397.05	405.00	430.80	362.05	430.00	427.30	404.76	1645610	6660.83	37852	664920	40.41
CYBERMEDIA	BE	11-Sep-2023	21.25	21.50	21.50	20.20	20.20	20.20	20.29	67726	13.74	477	-	-
CYBERTECH	BE	11-Sep-2023	129.40	129.50	131.00	127.40	130.00	130.00	129.69	19852	25.75	208	-	-
CYIENT	EQ	11-Sep-2023	1788.00	1797.40	1868.10	1795.00	1834.90	1840.00	1847.35	372813	6887.17	28715	118633	31.82
CYIENTDLM	EQ	11-Sep-2023	699.20	709.70	717.00	702.00	707.65	707.80	708.09	111086	786.59	5793	49045	44.15
DAAWAT	EQ	11-Sep-2023	174.85	175.80	176.45	171.90	174.00	173.90	173.90	983113	1709.60	12060	453779	46.16
DABUR	EQ	11-Sep-2023	567.10	567.25	571.25	566.95	570.00	569.70	569.09	690033	3926.90	19278	476366	69.04
DALBHARAT	EQ	11-Sep-2023	2322.10	2339.00	2384.40	2324.50	2361.80	2372.55	2364.87	464512	10985.10	31632	266401	57.35
DALMIASUG	EQ	11-Sep-2023	418.85	431.00	444.00	424.00	438.85	439.80	438.39	404774	1774.49	15175	175172	43.28
DAMODARIND	EQ	11-Sep-2023	52.75	53.90	53.90	51.50	51.60	51.90	52.61	31723	16.69	693	13844	43.64
DANGEE	EQ	11-Sep-2023	12.00	12.15	12.50	11.95	12.00	12.00	12.15	552757	67.14	1126	375454	67.92
DATAMATICS	EQ	11-Sep-2023	596.05	606.15	606.15	578.00	583.00	585.90	590.79	134491	794.56	10273	72839	54.16
DATAPATTNS	EQ	11-Sep-2023	2155.75	2174.10	2272.95	2171.20	2251.50	2251.35	2243.16	391482	8781.55	37648	124891	31.90
DBCORP	EQ	11-Sep-2023	222.00	225.00	225.00	212.70	219.50	219.15	218.05	169076	368.67	5115	99145	58.64
DBL	EQ	11-Sep-2023	333.30	335.55	337.70	325.15	326.10	327.90	331.08	739118	2447.07	15041	333463	45.12
DBOL	EQ	11-Sep-2023	172.50	175.60	184.80	174.50	180.00	179.95	180.54	575390	1038.83	10174	255813	44.46
DBREALTY	EQ	11-Sep-2023	159.75	160.25	166.00	158.25	160.00	160.70	162.60	2912328	4735.49	17097	1384039	47.52
DBSTOCKBRO	EQ	11-Sep-2023	29.10	29.90	30.45	28.35	28.75	29.30	29.44	45105	13.28	551	18081	40.09
DCAL	EQ	11-Sep-2023	162.35	163.00	167.00	157.05	159.25	158.55	160.50	609855	978.84	7904	338040	55.43
DCBBANK	EQ	11-Sep-2023	117.95	118.95	122.40	118.75	120.65	120.75	120.83	2395373	2894.44	17581	1287737	53.76
DCI	BE	11-Sep-2023	147.40	149.90	150.20	145.00	148.20	145.15	145.77	13788	20.10	200	-	-
DCM	EQ	11-Sep-2023	77.15	78.90	78.90	74.90	75.85	75.60	76.40	51935	39.68	1023	29836	57.45
DCMFINSERV	EQ	11-Sep-2023	4.45	4.65	4.65	4.35	4.40	4.50	4.50	65253	2.94	306	46626	71.45
DCMNVL	EQ	11-Sep-2023	177.60	177.60	182.00	174.40	179.30	178.35	178.45	70470	125.76	2130	37198	52.79
DCMSHRIRAM	EQ	11-Sep-2023	996.25	995.00	1020.00	995.00	1016.55	1017.75	1011.99	78495	794.36	7512	34443	43.88
DCMSRIND	EQ	11-Sep-2023	133.55	134.90	136.90	134.00	135.15	135.25	135.12	124965	168.85	2080	74962	59.99
DCW	EQ	11-Sep-2023	55.10	55.20	56.00	53.80	53.95	54.10	54.67	2001694	1094.29	7794	1091059	54.51
DCXINDIA	EQ	11-Sep-2023	339.60	345.55	345.55	337.50	342.70	343.00	342.51	539690	1848.49	11497	257350	47.68
DECCANCE	EQ	11-Sep-2023	567.20	572.00	577.00	560.35	567.00	564.70	565.50	19176	108.44	1988	12197	63.61
DEEPAKFERT	EQ	11-Sep-2023	666.15	668.25	675.00	655.00	661.50	662.70	662.75	1117873	7408.74	27807	470769	42.11
DEEPAKNTR	EQ	11-Sep-2023	2319.25	2324.95	2352.25	2312.10	2334.10	2342.80	2334.53	329330	7688.30	25716	167653	50.91
DEEPENR	BE	11-Sep-2023	156.05	158.95	159.15	156.00	159.15	159.15	158.36	13176	20.87	60	-	-
DEEPINDS	EQ	11-Sep-2023	260.70	265.20	268.45	261.40	263.20	262.40	263.88	123345	325.49	3705	60406	48.97
DELHIVERY	EQ	11-Sep-2023	437.40	437.60	440.00	431.90	434.50	434.10	435.05	717259	3120.44	28941	489834	68.29
DELPHIFX	EQ	11-Sep-2023	389.55	399.00	399.00	385.75	386.00	386.15	390.96	1510	5.90	340	335	22.19
DELTACORP	EQ	11-Sep-2023	185.10	186.20	186.95	184.35	185.00	184.95	185.78	2455485	4561.89	17008	1421700	57.90
DELTAMAGNT	BE	11-Sep-2023	105.20	107.55	107.55	99.95	100.20	101.90	101.19	23316	23.59	230	-	-
DEN	EQ	11-Sep-2023	44.90	45.25	45.75	43.95	44.40	44.35	44.59	2015289	898.61	7304	1126064	55.88
DENEERS	SM	11-Sep-2023	251.00	251.00	255.00	250.00	255.00	255.00	251.86	8400	21.16	7	7200	85.71
DENORA	EQ	11-Sep-2023	1737.45	1746.95	1790.00	1725.10	1739.90	1744.20	1764.17	15898	280.47	2882	8225	51.74
DENTALKART	SM	11-Sep-2023	470.00	470.00	470.00	451.10	460.00	460.00	457.17	24000	109.72	24	17000	70.83
DESTINY	SM	11-Sep-2023	28.75	30.15	30.15	28.50	30.15	30.15	29.97	108000	32.37	13	84000	77.78
DEVIT	BE	11-Sep-2023	138.25	139.90	139.90	136.30	137.00	137.50	137.41	12542	17.23	137	-	-
DEVYANI	EQ	11-Sep-2023	222.45	225.50	227.50	223.00	224.45	224.70	225.89	2695633	6089.30	26861	1334573	49.51
DGCONTENT	EQ	11-Sep-2023	21.20	22.25	22.25	20.35	20.35	20.45	21.47	46058	9.89	336	32784	71.18
DHAMPURSUG	EQ	11-Sep-2023	281.95	285.90	291.95	284.00	284.70	285.55	288.62	1221717	3526.13	18761	447373	36.62
DHANBANK	EQ	11-Sep-2023	24.55	24.70	25.30	24.25	24.55	24.50	24.76	6480817	1604.65	7474	2826071	43.61
DHANI	BE	11-Sep-2023	44.00	44.60	46.20	43.00	46.20	46.20	44.95	7183346	3228.84	6947	-	-
DHANILOANS	N8	11-Sep-2023	1538.88	1530.00	1530.00	1530.00	1530.00	1530.00	1530.00	209	3.20	10	209	100.00
DHANILOANS	NS	11-Sep-2023	1031.80	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	3	100	100.00
DHANILOANS	NU	11-Sep-2023	994.45	994.45	994.45	985.00	985.00	985.00	986.66	105	1.04	5	105	100.00
DHANILOANS	NV	11-Sep-2023	988.00	963.30	971.00	963.30	971.00	971.00	970.85	51	0.50	10	51	100.00
DHANILOANS	NX	11-Sep-2023	1000.00	980.00	999.00	980.00	999.00	999.00	982.11	90	0.88	8	90	100.00
DHANILOANS	Y2	11-Sep-2023	974.00	985.00	985.00	985.00	985.00	985.00	985.00	15	0.15	2	15	100.00
DHANUKA	EQ	11-Sep-2023	840.75	855.00	889.50	831.05	872.05	877.45	863.28	318196	2746.93	21560	149267	46.91
DHARMAJ	EQ	11-Sep-2023	227.15	229.30	230.00	221.10	222.25	222.20	224.07	100847	225.97	3502	56442	55.97
DHRUV	EQ	11-Sep-2023	57.15	61.00	62.85	58.90	61.20	60.90	60.82	286472	174.23	2521	187395	65.41
DHUNINV	EQ	11-Sep-2023	742.75	783.70	784.40	742.50	751.00	752.05	764.39	10354	79.15	952	6298	60.83
DIAMONDYD	EQ	11-Sep-2023	940.55	959.50	984.00	936.00	936.40	940.40	945.26	120743	1141.33	5723	91303	75.62
DICIND	EQ	11-Sep-2023	464.05	476.00	476.00	460.00	463.00	463.55	466.36	3577	16.68	215	1987	55.55
DIGISPICE	BE	11-Sep-2023	36.75	36.50	37.40	35.55	35.80	36.10	36.18	71839	25.99	491	-	-
DIL	BE	11-Sep-2023	10.30	10.50	10.75	10.45	10.75	10.70	10.65	645256	68.74	1158	-	-
DISHTV	EQ	11-Sep-2023	20.85	21.15	21.55	20.55	21.25	21.20	21.00	27862326	5852.01	19040	10377255	37.24
DIVGIITTS	EQ	11-Sep-2023	991.05	999.00	1002.65	970.70	990.00	986.25	984.96	29575	291.30	3674	15586	52.70
DIVISLAB	EQ	11-Sep-2023	3698.80	3700.00	3748.90	3691.80	3722.10	3736.25	3725.09	379770	14146.79	24656	238901	62.91
DIVOPPBEES	EQ	11-Sep-2023	58.03	59.05	59.05	57.20	58.69	58.61	58.46	22089	12.91	1000	14829	67.13
DIXON	EQ	11-Sep-2023	5121.20	5139.00	5188.00	5108.00	5161.00	5178.90	5161.55	236898	12227.62	22771	76996	32.50
DJML	EQ	11-Sep-2023	153.80	155.35	162.80	150.35	151.05	153.90	157.49	27783	43.76	835	16395	59.01
DKEGL	SM	11-Sep-2023	86.00	90.80	90.80	86.00	86.00	86.00	88.60	9000	7.97	3	3000	33.33
DLF	EQ	11-Sep-2023	540.00	541.95	544.35	537.00	540.50	540.85	541.07	2695210	14583.05	36916	1333365	49.47
DLINKINDIA	EQ	11-Sep-2023	347.85	347.00	354.00	342.30	344.45	343.85	346.29	191756	664.02	6777	101086	52.72
DMART	EQ	11-Sep-2023	3782.40	3791.70	3815.00	3772.40	3809.00	3810.75	3801.97	170276	6473.84	21250	96381	56.60
DMCC	EQ	11-Sep-2023	340.95	340.05	345.00	335.30	337.00	339.00	340.51	34642	117.96	1916	22083	63.75
DNAMEDIA	EQ	11-Sep-2023	3.00	3.00	3.25	3.00	3.20	3.15	3.13	464553	14.53	385	344495	74.16
DODLA	EQ	11-Sep-2023	742.45	742.50	751.00	741.00	747.00	743.60	744.03	49120	365.47	4233	23737	48.32
DOLATALGO	EQ	11-Sep-2023	50.85	50.95	51.90	50.25	51.20	51.20	51.11	270474	138.23	1952	149230	55.17
DOLLAR	EQ	11-Sep-2023	470.50	474.00	474.95	445.00	448.20	447.50	454.57	160957	731.66	9188	85505	53.12
DOLLEX	SM	11-Sep-2023	47.35	46.00	47.95	45.75	46.15	47.05	46.51	36000	16.74	9	28000	77.78
DOLPHIN	BE	11-Sep-2023	260.15	273.15	273.15	273.15	273.15	273.15	273.15	385	1.05	9	-	-
DONEAR	EQ	11-Sep-2023	116.15	117.05	118.75	109.00	111.40	110.50	113.03	780117	881.73	8294	357570	45.84
DPABHUSHAN	EQ	11-Sep-2023	534.30	525.00	532.00	507.60	507.60	507.60	513.31	25858	132.73	872	19804	76.59
DPSCLTD	EQ	11-Sep-2023	17.15	17.70	18.40	17.25	17.85	17.80	17.80	2657363	473.01	6368	1506152	56.68
DPWIRES	EQ	11-Sep-2023	653.85	659.95	672.00	643.40	650.00	647.80	657.28	29598	194.54	3177	14794	49.98
DRCSYSTEMS	EQ	11-Sep-2023	41.40	42.40	43.25	40.00	40.20	40.40	41.35	50113	20.72	661	26222	52.33
DREAMFOLKS	EQ	11-Sep-2023	507.40	509.85	517.90	508.00	510.85	510.15	510.64	413344	2110.70	12586	255074	61.71
DREDGECORP	EQ	11-Sep-2023	530.80	533.00	544.40	521.00	536.00	535.40	535.08	243142	1301.01	7620	99908	41.09
DRONE	SM	11-Sep-2023	134.60	134.65	136.50	132.35	134.50	134.80	134.97	134000	180.86	66	82000	61.19
DRREDDY	EQ	11-Sep-2023	5583.80	5595.00	5664.00	5585.05	5610.00	5613.80	5623.09	262786	14776.68	25864	144050	54.82
DSPBANKETF	EQ	11-Sep-2023	45.42	45.05	45.80	44.51	45.80	45.79	45.61	4091	1.87	85	3544	86.63
DSPGOLDETF	EQ	11-Sep-2023	59.00	59.00	59.20	58.40	59.00	58.90	58.88	982	0.58	82	708	72.10
DSPITETF	EQ	11-Sep-2023	32.46	32.98	32.98	32.53	32.64	32.64	32.66	3255	1.06	35	2370	72.81
DSPN50ETF	EQ	11-Sep-2023	200.31	202.11	204.01	202.11	204.01	203.53	203.23	1210	2.46	52	932	77.02
DSPNEWETF	EQ	11-Sep-2023	240.05	241.99	242.50	240.01	242.40	242.23	241.42	2701	6.52	130	2124	78.64
DSPPSBKETF	EQ	11-Sep-2023	47.10	47.20	48.50	47.20	48.33	48.31	47.65	17515	8.35	106	16998	97.05
DSPPVBKETF	EQ	11-Sep-2023	23.03	23.60	23.70	23.52	23.70	23.70	23.62	2602	0.61	28	1612	61.95
DSPQ50ETF	EQ	11-Sep-2023	195.04	196.90	198.40	195.25	195.25	197.64	197.82	7619	15.07	144	5861	76.93
DSPSENXETF	EQ	11-Sep-2023	66.52	65.19	67.24	65.19	67.24	67.07	66.93	2226	1.49	21	1185	53.23
DSPSILVETF	EQ	11-Sep-2023	70.34	70.79	70.80	70.00	70.80	70.61	70.56	25073	17.69	236	21486	85.69
DSSL	EQ	11-Sep-2023	712.15	710.20	720.00	692.40	701.30	701.75	701.60	30302	212.60	2558	20398	67.32
DTIL	EQ	11-Sep-2023	233.50	237.95	242.00	227.10	233.00	232.95	233.85	40691	95.16	2720	17978	44.18
DUCOL	SM	11-Sep-2023	179.00	179.00	183.00	177.05	177.05	177.05	179.01	11200	20.05	7	8000	71.43
DUCON	BE	11-Sep-2023	7.40	7.70	7.75	7.50	7.75	7.65	7.71	598009	46.08	891	-	-
DUGLOBAL	SM	11-Sep-2023	55.00	57.10	57.75	57.10	57.75	57.75	57.67	67500	38.93	22	60000	88.89
DVL	EQ	11-Sep-2023	271.00	273.00	276.45	269.75	273.00	272.50	273.32	77669	212.29	3002	46907	60.39
DWARKESH	EQ	11-Sep-2023	95.55	97.60	100.70	97.00	97.35	97.40	98.37	3290372	3236.82	20276	1611940	48.99
DYCL	BE	11-Sep-2023	472.90	480.00	496.50	478.40	496.50	496.50	491.76	58685	288.59	1625	-	-
DYNAMATECH	EQ	11-Sep-2023	3904.30	3955.05	3966.10	3840.00	3870.00	3871.65	3882.39	5433	210.93	1558	2360	43.44
DYNAMIC	SM	11-Sep-2023	112.45	118.05	118.05	118.05	118.05	118.05	118.05	18000	21.25	7	18000	100.00
DYNPRO	EQ	11-Sep-2023	392.15	392.00	396.00	385.00	386.80	387.05	388.08	24862	96.48	1161	17905	72.02
E2E	BE	11-Sep-2023	384.70	377.00	377.00	377.00	377.00	377.00	377.00	4585	17.29	120	-	-
EASEMYTRIP	EQ	11-Sep-2023	38.70	39.00	39.90	38.90	39.75	39.60	39.41	13184154	5195.52	26475	7805714	59.21
EASTSILK	BE	11-Sep-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	47949	1.01	21	-	-
EBBETF0425	EQ	11-Sep-2023	1151.03	1153.00	1153.49	1151.01	1151.02	1151.51	1152.73	20848	240.32	1431	20145	96.63
EBBETF0430	EQ	11-Sep-2023	1300.85	1307.70	1307.70	1284.50	1297.18	1295.39	1297.51	6614	85.82	448	5522	83.49
EBBETF0431	EQ	11-Sep-2023	1159.82	1158.80	1159.99	1156.25	1156.38	1156.38	1157.16	5293	61.25	112	4802	90.72
EBBETF0433	EQ	11-Sep-2023	1057.96	1059.00	1059.00	1055.07	1057.60	1056.27	1057.46	3077	32.54	72	2547	82.78
ECLERX	EQ	11-Sep-2023	1709.50	1719.00	1803.80	1713.95	1795.00	1790.90	1776.05	135550	2407.43	16132	55159	40.69
ECLFINANCE	NJ	11-Sep-2023	975.00	981.00	981.00	975.00	975.00	977.19	977.19	450	4.40	13	450	100.00
ECLFINANCE	NK	11-Sep-2023	972.73	971.00	971.00	955.00	957.00	957.00	963.73	943	9.09	32	779	82.61
ECLFINANCE	NO	11-Sep-2023	990.16	991.50	991.50	989.13	990.00	990.23	990.58	1080	10.70	22	1080	100.00
ECLFINANCE	NP	11-Sep-2023	1061.74	1060.00	1060.10	1060.00	1060.10	1060.10	1060.08	200	2.12	4	200	100.00
ECLFINANCE	NQ	11-Sep-2023	1560.00	1557.00	1560.00	1550.00	1560.00	1560.00	1550.80	771	11.96	33	771	100.00
ECLFINANCE	NR	11-Sep-2023	1000.41	1005.00	1005.90	1000.50	1005.90	1002.16	1002.11	36	0.36	5	32	88.89
ECLFINANCE	NS	11-Sep-2023	1036.00	1039.00	1039.00	1035.01	1035.01	1035.01	1035.58	14	0.14	2	14	100.00
EDELWEISS	EQ	11-Sep-2023	56.95	57.75	58.15	56.65	57.10	57.10	57.23	2608543	1492.86	17412	1307574	50.13
EDUCOMP	BZ	11-Sep-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	24840	0.52	37	-	-
EICHERMOT	EQ	11-Sep-2023	3370.90	3377.00	3409.90	3363.00	3404.50	3404.50	3384.09	544361	18421.66	41990	358184	65.80
EIDPARRY	EQ	11-Sep-2023	519.85	530.00	537.50	527.50	532.00	532.85	533.26	908011	4842.09	24648	445040	49.01
EIFFL	EQ	11-Sep-2023	144.10	145.90	150.00	142.00	148.00	146.55	144.69	31151	45.07	329	24408	78.35
EIHAHOTELS	EQ	11-Sep-2023	490.10	491.00	495.50	482.00	493.95	493.00	490.80	35474	174.11	2572	23591	66.50
EIHOTEL	EQ	11-Sep-2023	251.30	252.35	255.50	250.10	253.00	253.00	252.57	689849	1742.32	19131	340718	49.39
EIMCOELECO	EQ	11-Sep-2023	909.35	940.00	954.80	935.05	954.70	953.30	950.47	10719	101.88	529	9561	89.20
EKC	EQ	11-Sep-2023	120.80	125.00	129.05	123.25	126.90	126.60	126.35	2088176	2638.35	16493	1024582	49.07
ELDEHSG	EQ	11-Sep-2023	723.50	732.00	732.00	703.60	726.80	721.15	716.69	3576	25.63	481	1979	55.34
ELECON	EQ	11-Sep-2023	851.50	851.50	854.60	802.00	808.80	808.70	818.32	810881	6635.61	43987	392531	48.41
ELECTCAST	EQ	11-Sep-2023	70.05	70.20	70.40	68.40	69.40	69.20	69.19	3196224	2211.50	11603	1427951	44.68
ELECTHERM	BE	11-Sep-2023	152.30	155.30	155.30	149.30	149.30	149.30	154.63	16446	25.43	115	-	-
ELGIEQUIP	EQ	11-Sep-2023	492.65	494.90	497.90	487.45	488.05	488.75	491.22	113520	557.64	7157	63070	55.56
ELGIRUBCO	EQ	11-Sep-2023	50.25	51.50	51.75	49.25	50.45	49.90	50.13	64684	32.43	654	46018	71.14
ELIN	EQ	11-Sep-2023	176.60	177.95	179.00	171.30	173.00	173.35	174.09	337462	587.47	8020	168835	50.03
EMAMILTD	EQ	11-Sep-2023	539.75	540.00	583.25	540.00	569.00	567.65	566.80	2330074	13206.84	60427	1143691	49.08
EMAMIPAP	EQ	11-Sep-2023	145.55	145.55	150.00	144.00	145.00	145.50	146.79	131773	193.43	1873	75139	57.02
EMAMIREAL	EQ	11-Sep-2023	87.55	88.05	92.40	87.20	87.90	87.85	89.29	199355	178.00	1945	145932	73.20
EMBASSY	RR	11-Sep-2023	309.34	310.00	311.05	303.55	305.70	305.03	306.96	369368	1133.79	8230	325969	88.25
EMIL	BE	11-Sep-2023	139.10	139.10	143.90	135.75	138.60	139.60	139.52	378676	528.31	6124	-	-
EMKAY	EQ	11-Sep-2023	88.60	88.00	90.20	87.30	88.55	88.60	88.32	23132	20.43	709	14130	61.08
EMKAYTOOLS	SM	11-Sep-2023	381.55	373.00	390.00	373.00	375.50	375.90	377.79	22800	86.14	10	22800	100.00
EMMBI	EQ	11-Sep-2023	112.10	113.70	117.00	111.50	113.00	113.15	114.62	317312	363.71	5697	195868	61.73
EMUDHRA	EQ	11-Sep-2023	491.70	481.00	498.55	481.00	488.70	492.70	490.33	234134	1148.03	10322	136342	58.23
ENDURANCE	EQ	11-Sep-2023	1618.90	1627.00	1644.00	1620.90	1632.00	1629.95	1631.67	17242	281.33	3445	10172	59.00
ENERGYDEV	EQ	11-Sep-2023	20.40	20.60	21.10	19.70	19.90	19.80	20.33	388735	79.02	1680	197917	50.91
ENGINERSIN	EQ	11-Sep-2023	158.00	158.55	162.35	156.45	162.00	161.50	160.25	9051119	14504.69	50969	3888905	42.97
ENIL	EQ	11-Sep-2023	161.20	161.00	162.50	153.50	155.50	154.70	157.18	104380	164.07	3248	67295	64.47
EPIGRAL	EQ	11-Sep-2023	1063.85	1063.90	1091.00	1031.00	1039.00	1038.35	1049.37	72161	757.23	3844	42954	59.53
EPL	EQ	11-Sep-2023	209.75	212.00	213.00	208.40	208.95	209.30	209.91	1056398	2217.47	14688	719090	68.07
EQUIPPP	BE	11-Sep-2023	27.85	27.20	27.20	26.45	26.45	26.45	26.45	11903	3.15	29	-	-
EQUITASBNK	EQ	11-Sep-2023	87.95	88.75	89.20	87.05	87.40	87.20	87.98	7061431	6212.69	26452	4594679	65.07
ERFLNCDI	N5	11-Sep-2023	911.69	910.00	913.00	903.35	909.00	909.00	907.30	76	0.69	23	76	100.00
ERIS	EQ	11-Sep-2023	826.00	832.30	836.00	812.50	819.50	817.30	820.60	40820	334.97	4830	18940	46.40
EROSMEDIA	EQ	11-Sep-2023	20.30	20.55	20.75	20.35	20.40	20.40	20.52	753778	154.68	2065	419227	55.62
ESABINDIA	EQ	11-Sep-2023	5314.80	5360.00	5480.00	5330.00	5470.00	5468.15	5427.30	11527	625.60	3823	6046	52.45
ESCORTS	EQ	11-Sep-2023	3185.40	3198.00	3213.95	3170.00	3187.25	3192.70	3188.10	162412	5177.86	12420	47439	29.21
ESFL	SM	11-Sep-2023	150.20	151.50	151.50	148.00	148.60	149.05	149.84	62400	93.50	52	46800	75.00
ESG	EQ	11-Sep-2023	32.34	32.53	32.73	32.42	32.63	32.64	32.58	10524	3.43	153	9131	86.76
ESSARSHPNG	BE	11-Sep-2023	13.75	14.00	14.00	13.90	14.00	14.00	13.98	197729	27.65	204	-	-
ESSENTIA	BE	11-Sep-2023	6.05	6.10	6.35	5.85	6.35	6.30	6.17	693962	42.83	1486	-	-
ESTER	EQ	11-Sep-2023	94.10	94.40	95.20	93.80	94.10	94.15	94.58	132917	125.71	1855	72268	54.37
ETHOSLTD	EQ	11-Sep-2023	1638.90	1671.00	1675.00	1631.00	1645.00	1644.65	1647.94	38990	642.53	6580	22059	56.58
EUROBOND	SM	11-Sep-2023	150.00	153.75	155.95	149.00	149.00	149.00	151.89	15000	22.78	15	13000	86.67
EUROTEXIND	BE	11-Sep-2023	12.35	12.35	12.95	11.80	12.85	12.85	12.37	5961	0.74	32	-	-
EVEREADY	EQ	11-Sep-2023	419.30	423.50	423.50	407.00	407.00	409.45	412.78	197268	814.27	8512	104309	52.88
EVERESTIND	EQ	11-Sep-2023	1171.80	1175.00	1205.00	1165.70	1199.00	1197.10	1189.22	23313	277.24	3782	8114	34.80
EXCEL	BE	11-Sep-2023	0.40	0.40	0.45	0.40	0.45	0.45	0.43	13014739	55.88	3775	-	-
EXCELINDUS	EQ	11-Sep-2023	952.75	954.50	966.95	940.50	940.50	947.05	951.32	15724	149.59	2158	9167	58.30
EXIDEIND	EQ	11-Sep-2023	273.45	276.80	279.45	274.25	277.70	277.45	276.73	2481329	6866.69	30743	1106655	44.60
EXPLEOSOL	EQ	11-Sep-2023	1450.95	1450.95	1462.25	1437.00	1445.00	1444.90	1451.50	26417	383.44	3015	14880	56.33
EXXARO	EQ	11-Sep-2023	147.05	148.70	148.70	142.80	143.00	143.50	144.26	204770	295.41	3383	109546	53.50
FACT	EQ	11-Sep-2023	518.10	520.70	552.50	508.30	538.00	540.20	538.48	3977484	21418.12	70417	623449	15.67
FAIRCHEMOR	EQ	11-Sep-2023	1240.40	1236.00	1253.80	1222.50	1228.50	1235.15	1238.27	15436	191.14	3080	8776	56.85
FAZE3Q	EQ	11-Sep-2023	399.35	407.00	407.00	397.05	398.95	397.65	399.55	15570	62.21	1250	9784	62.84
FCL	EQ	11-Sep-2023	342.05	344.00	352.40	341.30	342.15	343.15	346.19	635326	2199.46	14324	231491	36.44
FCONSUMER	BE	11-Sep-2023	0.95	0.95	0.95	0.95	0.95	0.95	0.95	2970878	28.22	1151	-	-
FCSSOFT	EQ	11-Sep-2023	2.50	2.55	3.00	2.55	2.90	2.95	2.83	58888324	1667.39	16924	33541357	56.96
FDC	EQ	11-Sep-2023	397.75	399.75	402.65	389.60	392.00	391.95	394.44	134507	530.55	5916	62832	46.71
FEDERALBNK	EQ	11-Sep-2023	147.50	148.40	150.00	147.50	149.00	148.90	148.90	20273209	30186.23	76172	10197791	50.30
FELDVR	BE	11-Sep-2023	5.95	6.00	6.20	5.65	6.20	6.15	6.08	53523	3.25	107	-	-
FELIX	SM	11-Sep-2023	123.75	128.95	128.95	117.75	123.05	123.00	122.84	8000	9.83	8	6000	75.00
FIBERWEB	EQ	11-Sep-2023	34.45	34.00	34.85	32.40	32.85	33.00	34.07	161083	54.88	2282	65478	40.65
FIDEL	SM	11-Sep-2023	112.75	110.10	110.10	104.00	105.00	105.00	106.56	27000	28.77	9	18000	66.67
FIEMIND	EQ	11-Sep-2023	1987.10	1988.15	2020.00	1987.10	2000.00	1997.90	2000.24	25080	501.66	4539	11820	47.13
FILATEX	EQ	11-Sep-2023	49.15	49.15	50.30	48.50	48.80	48.75	49.19	367403	180.74	2894	226037	61.52
FINCABLES	EQ	11-Sep-2023	1133.85	1135.00	1172.75	1135.00	1160.00	1159.25	1150.16	365557	4204.50	21055	159941	43.75
FINEORG	EQ	11-Sep-2023	4984.00	4985.00	5028.00	4953.60	5010.00	5015.40	5000.61	27739	1387.12	5854	17733	63.93
FINOPB	EQ	11-Sep-2023	349.95	352.40	352.40	346.00	350.00	349.85	349.49	88769	310.24	6167	41612	46.88
FINPIPE	EQ	11-Sep-2023	241.85	246.20	246.20	238.05	243.00	241.55	241.28	711697	1717.15	12017	418361	58.78
FIVESTAR	EQ	11-Sep-2023	728.70	735.05	740.00	720.00	723.15	727.15	731.19	512765	3749.29	18324	274039	53.44
FLEXITUFF	BE	11-Sep-2023	40.45	41.50	41.95	38.45	39.95	39.10	39.19	14462	5.67	129	-	-
FLFL	BZ	11-Sep-2023	4.65	4.50	4.70	4.45	4.50	4.50	4.53	88089	3.99	202	-	-
FLUOROCHEM	EQ	11-Sep-2023	3067.30	3060.55	3124.00	3060.55	3098.05	3103.15	3102.33	176650	5480.26	13691	106702	60.40
FMGOETZE	EQ	11-Sep-2023	422.50	423.80	427.00	403.40	411.20	411.25	412.98	371237	1533.14	11691	213355	57.47
FMNL	BE	11-Sep-2023	6.40	6.45	6.50	6.10	6.10	6.10	6.25	133690	8.36	306	-	-
FOCE	SM	11-Sep-2023	838.00	868.00	868.00	857.00	857.00	857.00	862.50	4000	34.50	2	4000	100.00
FOCUS	EQ	11-Sep-2023	789.65	789.95	797.90	774.05	785.80	783.00	783.45	47376	371.17	2433	25440	53.70
FOODSIN	EQ	11-Sep-2023	177.55	181.00	183.90	177.90	178.75	178.30	179.32	159163	285.42	2803	99116	62.27
FORCEMOT	EQ	11-Sep-2023	3811.30	3938.30	4001.85	3803.25	3815.00	3837.90	3933.80	84073	3307.27	8390	40681	48.39
FORTIS	EQ	11-Sep-2023	339.30	342.80	343.00	338.90	342.95	341.45	340.84	1853407	6317.24	24914	1437576	77.56
FOSECOIND	EQ	11-Sep-2023	3535.60	3573.95	3594.00	3470.50	3511.75	3508.25	3505.38	6287	220.38	1905	2901	46.14
FRETAIL	BZ	11-Sep-2023	3.45	3.40	3.40	3.30	3.30	3.30	3.31	573841	18.98	1053	-	-
FROG	SM	11-Sep-2023	255.50	257.00	262.50	245.55	248.00	249.15	252.42	26400	66.64	61	19200	72.73
FSL	EQ	11-Sep-2023	169.20	170.10	172.50	169.20	171.00	171.05	171.05	2240225	3831.96	17485	1094004	48.83
FUSION	EQ	11-Sep-2023	618.75	625.00	629.55	617.45	620.00	619.60	622.90	135928	846.70	8742	80604	59.30
GABRIEL	EQ	11-Sep-2023	312.85	315.00	315.00	305.55	312.00	312.30	311.30	355559	1106.84	13028	227383	63.95
GAEL	EQ	11-Sep-2023	285.60	288.80	299.40	286.00	292.20	292.35	293.37	747785	2193.77	16363	335203	44.83
GAIL	EQ	11-Sep-2023	128.05	128.95	129.55	126.80	128.35	128.50	128.09	13773356	17641.68	61597	6010013	43.64
GALAXYSURF	EQ	11-Sep-2023	2770.35	2789.00	2791.80	2742.35	2770.00	2770.55	2775.86	33211	921.89	8567	19516	58.76
GALLANTT	EQ	11-Sep-2023	96.25	97.10	102.65	94.60	100.55	100.80	99.85	912000	910.68	9764	300869	32.99
GANDHITUBE	EQ	11-Sep-2023	745.65	751.05	755.00	735.65	740.35	745.00	744.20	12019	89.45	1731	6864	57.11
GANECOS	EQ	11-Sep-2023	1067.35	1073.20	1088.85	1051.55	1058.40	1060.35	1064.67	33268	354.19	5518	17748	53.35
GANESHBE	EQ	11-Sep-2023	166.90	167.90	168.55	164.55	165.00	165.35	166.10	164911	273.92	2712	95547	57.94
GANESHHOUC	EQ	11-Sep-2023	440.55	442.20	450.20	427.10	432.05	432.10	440.08	114890	505.61	6864	69264	60.29
GANGAFORGE	BE	11-Sep-2023	7.15	7.15	7.15	7.00	7.00	7.00	7.03	63464	4.46	104	-	-
GANGESSECU	EQ	11-Sep-2023	120.40	123.00	131.80	123.00	127.00	128.00	127.90	63435	81.13	1562	30497	48.08
GANGOTRI	BZ	11-Sep-2023	0.95	1.00	1.00	0.95	0.95	1.00	0.98	58813	0.57	43	-	-
GARFIBRES	EQ	11-Sep-2023	3251.70	3258.00	3258.00	3224.50	3244.00	3236.10	3233.56	6909	223.41	1646	3852	55.75
GATECH	BE	11-Sep-2023	1.25	1.25	1.25	1.20	1.25	1.20	1.25	1400712	17.48	135	-	-
GATECHDVR	BE	11-Sep-2023	10.25	10.25	10.70	9.85	10.45	10.30	10.21	142970	14.60	171	-	-
GATEWAY	EQ	11-Sep-2023	88.25	88.20	88.65	86.30	87.40	87.50	87.08	1017191	885.77	14795	517289	50.85
GATI	EQ	11-Sep-2023	150.65	151.80	165.00	151.00	160.75	160.55	160.57	4493293	7215.05	42782	1372563	30.55
GAYAHWS	BE	11-Sep-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.81	293711	2.37	171	-	-
GAYAPROJ	BE	11-Sep-2023	6.60	6.90	6.90	6.60	6.90	6.90	6.89	179533	12.37	326	-	-
GEECEE	EQ	11-Sep-2023	187.30	189.40	191.45	185.60	189.00	188.90	189.24	31570	59.74	1026	19495	61.75
GEEKAYWIRE	BE	11-Sep-2023	319.35	313.00	313.00	313.00	313.00	313.00	313.00	3285	10.28	119	-	-
GENCON	BE	11-Sep-2023	46.20	46.20	47.10	46.20	47.10	47.10	47.06	11496	5.41	29	-	-
GENESYS	EQ	11-Sep-2023	391.45	391.45	394.20	383.35	385.00	387.75	387.88	65456	253.89	3697	35970	54.95
GENSOL	EQ	11-Sep-2023	1956.45	1960.05	1977.30	1878.00	1880.00	1883.45	1912.22	27751	530.66	3388	20974	75.58
GENUSPAPER	EQ	11-Sep-2023	20.00	20.15	20.65	19.65	19.90	19.80	20.16	1401885	282.61	2946	665979	47.51
GENUSPOWER	EQ	11-Sep-2023	275.20	277.75	279.40	268.10	273.00	271.40	271.95	635665	1728.68	9383	428283	67.38
GEOJITFSL	EQ	11-Sep-2023	56.50	56.85	57.80	55.15	56.70	56.70	56.85	644657	366.48	3549	363794	56.43
GEPIL	EQ	11-Sep-2023	183.55	184.50	188.00	180.00	181.90	182.00	183.85	677222	1245.07	8250	232215	34.29
GESHIP	EQ	11-Sep-2023	824.90	833.00	837.30	823.10	827.20	829.15	830.00	405944	3369.32	19215	190674	46.97
GET&D	EQ	11-Sep-2023	344.70	349.90	349.90	331.55	342.00	341.75	339.99	65701	223.38	2694	43035	65.50
GFLLIMITED	EQ	11-Sep-2023	89.90	90.75	91.00	86.00	86.85	86.85	88.00	159207	140.11	2049	106239	66.73
GFSTEELS	BE	11-Sep-2023	6.90	6.90	6.90	6.90	6.90	6.90	6.90	4040	0.28	11	-	-
GHCL	EQ	11-Sep-2023	619.75	626.90	633.50	620.45	626.60	630.25	628.46	261697	1644.66	15725	142506	54.45
GHCLTEXTIL	EQ	11-Sep-2023	78.25	78.50	81.90	77.55	80.00	79.90	79.74	421838	336.38	10289	272266	64.54
GICHSGFIN	EQ	11-Sep-2023	194.00	195.85	198.90	194.25	195.30	195.95	196.99	653682	1287.70	8918	371377	56.81
GICL	SM	11-Sep-2023	43.00	43.05	45.10	43.00	43.00	43.00	43.33	39000	16.90	10	21000	53.85
GICRE	EQ	11-Sep-2023	225.00	226.85	227.00	222.05	223.35	223.20	224.12	628988	1409.68	9968	337146	53.60
GILLANDERS	EQ	11-Sep-2023	74.15	74.25	75.35	72.50	72.70	72.95	73.69	19569	14.42	326	15704	80.25
GILLETTE	EQ	11-Sep-2023	5902.90	5929.00	6108.00	5849.30	6020.00	6036.15	6020.71	44938	2705.59	11315	24271	54.01
GILT5YBEES	EQ	11-Sep-2023	52.90	52.90	52.91	52.78	52.78	52.80	52.87	293968	155.43	955	228733	77.81
GINNIFILA	BE	11-Sep-2023	30.90	30.90	31.00	30.50	30.50	30.50	30.91	76834	23.75	113	-	-
GIPCL	EQ	11-Sep-2023	129.00	129.90	143.85	127.30	142.90	142.35	138.68	7258594	10066.18	37542	2629203	36.22
GIRIRAJ	SM	11-Sep-2023	1008.80	1009.00	1059.20	1009.00	1059.20	1059.20	1043.17	4200	43.81	6	4200	100.00
GISOLUTION	BE	11-Sep-2023	11.40	11.45	11.45	11.00	11.05	11.05	11.12	376166	41.84	1233	-	-
GKWLIMITED	BE	11-Sep-2023	1150.00	1150.00	1150.00	1130.00	1130.00	1130.00	1130.30	925	10.46	14	-	-
GLAND	EQ	11-Sep-2023	1692.35	1701.95	1709.00	1671.00	1684.00	1685.20	1682.50	269595	4535.93	22559	144011	53.42
GLAXO	EQ	11-Sep-2023	1461.50	1465.00	1480.85	1454.10	1462.00	1460.45	1464.83	79087	1158.49	8246	49335	62.38
GLENMARK	EQ	11-Sep-2023	776.85	779.05	813.20	779.05	810.75	810.95	803.14	1996311	16033.16	41259	589798	29.54
GLFL	EQ	11-Sep-2023	3.70	3.65	3.70	3.65	3.65	3.65	3.69	6149	0.23	16	6149	100.00
GLOBAL	EQ	11-Sep-2023	196.25	204.00	204.00	190.00	194.90	193.15	198.27	49057	97.26	874	40939	83.45
GLOBALPET	SM	11-Sep-2023	88.70	87.30	90.00	85.40	86.20	86.70	87.36	51000	44.55	17	36000	70.59
GLOBALVECT	BE	11-Sep-2023	80.90	81.95	82.50	80.00	80.40	81.75	81.23	16023	13.02	116	-	-
GLOBE	EQ	11-Sep-2023	3.20	3.25	3.80	3.25	3.80	3.80	3.72	4678048	174.05	2971	2539540	54.29
GLOBUSSPR	EQ	11-Sep-2023	900.50	912.00	927.95	911.05	923.75	923.80	919.71	229181	2107.81	10376	133848	58.40
GLS	EQ	11-Sep-2023	629.60	629.00	636.70	626.05	629.10	629.80	631.52	96732	610.89	7134	46987	48.57
GMBREW	EQ	11-Sep-2023	697.70	710.00	710.00	672.50	682.30	678.50	691.72	98562	681.78	6675	48782	49.49
GMDCLTD	EQ	11-Sep-2023	257.85	260.00	295.65	258.65	288.20	289.95	281.11	25446027	71531.23	172057	5002663	19.66
GMMPFAUDLR	EQ	11-Sep-2023	1778.85	1778.85	1809.00	1769.35	1790.00	1795.00	1791.79	223137	3998.14	20515	131352	58.87
GMRINFRA	EQ	11-Sep-2023	63.80	63.95	65.00	63.40	64.40	64.35	64.20	9991587	6414.71	23352	4032588	40.36
GMRP&UI	EQ	11-Sep-2023	36.30	37.40	37.90	36.50	36.90	37.00	37.22	5290221	1969.01	14645	3518736	66.51
GNA	EQ	11-Sep-2023	534.45	544.35	544.35	523.55	527.00	526.25	528.64	85117	449.96	6738	44977	52.84
GNFC	EQ	11-Sep-2023	643.05	647.00	654.50	634.00	646.90	647.10	645.53	1656942	10696.05	27578	519872	31.38
GOACARBON	EQ	11-Sep-2023	558.15	562.40	562.40	543.90	545.00	544.65	553.51	54639	302.43	4076	31188	57.08
GOCLCORP	EQ	11-Sep-2023	451.40	455.50	481.00	450.55	467.10	465.85	469.85	416032	1954.72	16645	130794	31.44
GOCOLORS	EQ	11-Sep-2023	1380.65	1365.00	1404.00	1365.00	1404.00	1398.35	1390.84	51416	715.11	7709	34617	67.33
GODFRYPHLP	EQ	11-Sep-2023	2123.30	2134.85	2134.85	2100.05	2108.90	2105.70	2112.70	36215	765.11	5538	17966	49.61
GODHA	BE	11-Sep-2023	1.00	1.00	1.00	0.95	0.95	0.95	0.97	2578613	24.99	710	-	-
GODREJAGRO	EQ	11-Sep-2023	496.05	504.00	509.30	499.00	503.55	504.40	504.88	350150	1767.83	12594	202543	57.84
GODREJCP	EQ	11-Sep-2023	1020.30	1020.50	1043.00	1014.35	1033.90	1033.90	1033.87	874945	9045.76	36353	502898	57.48
GODREJIND	EQ	11-Sep-2023	584.25	600.00	600.05	568.35	575.00	572.70	575.22	513607	2954.36	19465	207793	40.46
GODREJPROP	EQ	11-Sep-2023	1693.25	1699.00	1702.30	1673.00	1684.00	1685.95	1684.37	596640	10049.64	25260	276763	46.39
GOENKA	BZ	11-Sep-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	149363	1.57	38	-	-
GOKEX	EQ	11-Sep-2023	770.40	765.00	794.00	760.15	778.65	780.10	781.40	229259	1791.42	14502	122494	53.43
GOKUL	EQ	11-Sep-2023	34.85	35.25	35.80	32.60	33.25	33.10	34.10	500937	170.83	3509	327185	65.31
GOKULAGRO	EQ	11-Sep-2023	114.40	114.45	116.50	113.30	114.55	114.45	114.24	153716	175.60	3331	75761	49.29
GOLDBEES	EQ	11-Sep-2023	50.21	50.21	51.70	49.90	50.17	50.16	50.20	4310243	2163.74	25082	3136110	72.76
GOLDENTOBC	BZ	11-Sep-2023	59.25	59.40	61.95	59.40	61.70	61.05	61.17	7805	4.77	95	-	-
GOLDETF	EQ	11-Sep-2023	59.25	59.30	60.80	58.80	59.05	59.30	59.22	9338	5.53	121	7906	84.66
GOLDIAM	EQ	11-Sep-2023	134.30	135.00	136.15	133.10	134.25	134.05	134.60	305622	411.35	3655	202592	66.29
GOLDSHARE	EQ	11-Sep-2023	50.55	50.60	50.60	50.20	50.30	50.30	50.32	145093	73.01	922	128414	88.50
GOLDSTAR	SM	11-Sep-2023	7.40	7.75	7.75	7.75	7.75	7.75	7.75	1170000	90.68	46	1125000	96.15
GOLDTECH	BE	11-Sep-2023	96.80	99.50	100.00	93.55	95.50	95.40	96.25	45390	43.69	250	-	-
GOODLUCK	EQ	11-Sep-2023	584.65	600.05	627.65	600.05	607.00	609.40	611.28	268379	1640.54	11425	150881	56.22
GOODYEAR	EQ	11-Sep-2023	1347.15	1343.05	1355.00	1336.15	1340.00	1341.85	1343.00	18558	249.23	2432	10873	58.59
GOYALALUM	BE	11-Sep-2023	7.70	7.85	7.85	7.85	7.85	7.85	7.85	141873	11.14	208	-	-
GPIL	EQ	11-Sep-2023	616.00	618.90	630.00	615.00	617.95	619.10	621.51	370902	2305.20	13380	208206	56.14
GPPL	EQ	11-Sep-2023	137.60	139.10	141.30	137.80	138.00	138.75	139.60	4380960	6115.95	26764	2442194	55.75
GPTINFRA	BE	11-Sep-2023	88.55	90.30	90.30	90.30	90.30	90.30	90.30	18276	16.50	58	-	-
GRANULES	EQ	11-Sep-2023	312.85	312.85	317.75	312.85	314.00	313.95	315.16	752473	2371.53	11843	366808	48.75
GRAPHITE	EQ	11-Sep-2023	518.30	523.50	523.95	506.10	508.10	508.05	514.63	1513075	7786.74	27435	584485	38.63
GRASIM	EQ	11-Sep-2023	1849.75	1849.75	1869.10	1845.80	1855.00	1862.35	1861.12	432130	8042.47	23686	217270	50.28
GRAUWEIL	EQ	11-Sep-2023	138.75	139.70	139.95	134.60	136.00	135.40	136.02	485549	660.44	6452	300183	61.82
GRAVITA	EQ	11-Sep-2023	783.10	787.95	812.50	783.00	796.00	795.85	797.47	207854	1657.57	17091	106337	51.16
GRCL	SM	11-Sep-2023	81.40	85.45	85.45	85.45	85.45	85.45	85.45	8000	6.84	2	8000	100.00
GREAVESCOT	EQ	11-Sep-2023	149.10	149.95	150.95	146.10	146.75	146.60	147.99	1327570	1964.64	12045	721073	54.32
GREEN-RE	BE	11-Sep-2023	2.90	2.90	3.90	2.90	3.65	3.75	3.37	7593486	255.96	10750	-	-
GREENCHEF	SM	11-Sep-2023	138.00	139.00	142.00	134.50	134.50	135.35	137.65	54400	74.88	34	46400	85.29
GREENLAM	EQ	11-Sep-2023	455.70	463.45	465.00	453.45	455.05	455.35	459.21	14197	65.19	1390	7398	52.11
GREENPANEL	EQ	11-Sep-2023	383.45	386.00	396.40	380.00	393.50	390.80	390.92	721855	2821.86	20871	304683	42.21
GREENPLY	EQ	11-Sep-2023	167.95	168.50	170.50	168.50	168.50	168.85	169.37	125303	212.23	2391	69200	55.23
GREENPOWER	BE	11-Sep-2023	14.15	14.60	14.80	14.15	14.45	14.45	14.43	5653257	815.76	12804	-	-
GRETEX	SM	11-Sep-2023	39.40	41.35	41.35	41.35	41.35	41.35	41.35	6000	2.48	1	6000	100.00
GRINDWELL	EQ	11-Sep-2023	2222.30	2236.00	2238.95	2201.80	2229.00	2211.20	2216.85	46608	1033.23	7358	35016	75.13
GRINFRA	EQ	11-Sep-2023	1270.05	1273.80	1290.00	1267.10	1268.10	1269.15	1278.41	32956	421.31	5804	20425	61.98
GRMOVER	EQ	11-Sep-2023	218.30	220.00	224.00	215.00	217.35	217.10	218.38	185082	404.18	5967	87447	47.25
GROBTEA	EQ	11-Sep-2023	907.55	911.80	923.95	895.50	914.80	908.35	909.45	626	5.69	124	487	77.80
GRPLTD	BE	11-Sep-2023	3910.00	3900.00	3910.00	3900.00	3900.00	3900.00	3901.79	168	6.56	23	-	-
GRSE	EQ	11-Sep-2023	885.30	894.90	908.00	878.00	893.40	897.90	893.42	2043777	18259.54	48015	436533	21.36
GRWRHITECH	EQ	11-Sep-2023	1357.80	1360.00	1397.25	1341.15	1360.00	1358.75	1371.19	29514	404.69	1961	20899	70.81
GSEC10YEAR	EQ	11-Sep-2023	25.22	25.00	25.22	24.41	24.68	24.70	24.70	853	0.21	12	712	83.47
GSFC	EQ	11-Sep-2023	173.25	174.65	176.00	170.35	174.30	174.75	173.65	3135953	5445.48	20373	1266230	40.38
GSLSU	EQ	11-Sep-2023	173.15	174.45	184.95	174.20	178.50	179.55	180.06	1910352	3439.84	21484	612572	32.07
GSPL	EQ	11-Sep-2023	282.60	286.00	289.25	283.95	288.50	287.80	286.38	1460525	4182.61	25280	1042991	71.41
GSS	EQ	11-Sep-2023	204.05	205.00	222.40	205.00	213.70	213.35	216.63	398393	863.02	10818	176185	44.22
GTL	EQ	11-Sep-2023	10.40	10.60	10.95	10.50	10.65	10.55	10.67	3626682	387.10	4572	2001153	55.18
GTLINFRA	EQ	11-Sep-2023	1.05	1.15	1.15	1.10	1.15	1.15	1.15	71818417	825.59	9301	44890208	62.51
GTPL	EQ	11-Sep-2023	175.95	177.00	184.80	174.45	183.00	183.40	180.66	256934	464.18	5858	153963	59.92
GUFICBIO	EQ	11-Sep-2023	295.80	297.25	302.75	293.50	295.20	296.50	296.70	138129	409.83	5024	63290	45.82
GUJALKALI	EQ	11-Sep-2023	739.85	743.55	746.50	733.75	739.45	738.65	740.95	128076	948.97	5221	68420	53.42
GUJAPOLLO	BE	11-Sep-2023	225.10	224.00	224.00	220.20	223.00	222.30	221.73	4873	10.80	102	-	-
GUJGASLTD	EQ	11-Sep-2023	464.40	460.50	461.35	456.40	460.20	460.20	458.44	1850728	8484.55	25506	1071717	57.91
GUJRAFFIA	BE	11-Sep-2023	32.00	33.40	33.40	31.00	31.40	31.60	32.14	3941	1.27	53	-	-
GULFOILLUB	EQ	11-Sep-2023	569.95	572.70	578.00	564.00	564.95	564.80	568.26	59999	340.95	4311	37348	62.25
GULFPETRO	EQ	11-Sep-2023	46.65	47.70	47.70	45.00	46.45	46.30	46.62	212534	99.08	1370	155615	73.22
GULPOLY	EQ	11-Sep-2023	223.25	224.95	231.20	223.40	226.50	227.95	227.91	139341	317.58	3386	82023	58.86
GVKPIL	EQ	11-Sep-2023	6.30	6.60	6.60	6.35	6.60	6.60	6.57	18951424	1244.18	5869	10698746	56.45
GVPTECH	BE	11-Sep-2023	16.40	16.10	16.10	16.10	16.10	16.10	16.10	6414	1.03	51	-	-
HAL	EQ	11-Sep-2023	4105.55	4170.00	4170.00	4066.00	4089.00	4082.70	4098.32	826794	33884.64	57167	352107	42.59
HAPPSTMNDS	EQ	11-Sep-2023	939.50	950.00	970.00	943.00	953.75	955.70	961.08	1725626	16584.60	51081	1033719	59.90
HARDWYN	EQ	11-Sep-2023	38.55	39.00	39.25	38.30	38.40	38.40	38.55	69712	26.87	1143	44718	64.15
HARIOMPIPE	EQ	11-Sep-2023	598.80	599.00	619.10	597.60	603.30	605.05	607.81	70418	428.01	7214	25784	36.62
HARRMALAYA	EQ	11-Sep-2023	147.70	148.05	149.20	145.80	147.50	147.15	146.67	50294	73.77	757	36411	72.40
HARSHA	EQ	11-Sep-2023	448.25	448.55	459.45	448.00	448.05	449.55	451.30	123273	556.34	8704	68516	55.58
HATHWAY	EQ	11-Sep-2023	18.60	18.75	19.15	18.50	18.65	18.60	18.72	8233804	1541.40	9464	3416894	41.50
HATSUN	EQ	11-Sep-2023	1205.85	1200.00	1220.00	1194.55	1201.00	1203.30	1208.34	16892	204.11	2572	8616	51.01
HAVELLS	EQ	11-Sep-2023	1450.25	1465.85	1465.85	1436.30	1446.95	1446.05	1446.40	818704	11841.77	39363	347025	42.39
HAVISHA	BE	11-Sep-2023	1.80	1.80	1.85	1.80	1.85	1.85	1.84	81166	1.50	162	-	-
HBLPOWER	EQ	11-Sep-2023	269.60	271.20	276.45	268.50	269.40	269.45	271.33	1417981	3847.42	19766	728969	51.41
HBSL	EQ	11-Sep-2023	57.25	57.50	57.95	56.50	57.25	56.65	57.09	20694	11.81	658	9108	44.01
HCC	EQ	11-Sep-2023	27.45	27.60	27.65	26.50	26.90	27.05	27.02	30096782	8131.48	32448	14954946	49.69
HCG	EQ	11-Sep-2023	375.60	377.50	377.50	368.90	371.60	371.10	373.74	125996	470.90	4417	78578	62.37
HCL-INSYS	BE	11-Sep-2023	18.40	18.70	19.20	18.25	18.50	18.50	18.64	520455	97.03	1421	-	-
HCLTECH	EQ	11-Sep-2023	1262.05	1276.55	1284.30	1270.40	1278.80	1281.55	1279.09	2691836	34430.89	153639	1916741	71.21
HDFCAMC	EQ	11-Sep-2023	2535.80	2537.00	2687.55	2525.15	2659.00	2663.90	2627.92	1213366	31886.29	76562	442830	36.50
HDFCBANK	EQ	11-Sep-2023	1623.40	1628.90	1636.50	1624.00	1633.00	1631.80	1631.32	15786511	257528.84	290843	11794625	74.71
HDFCBSE500	EQ	11-Sep-2023	28.06	28.07	28.37	27.97	28.08	28.08	28.02	126048	35.31	337	116177	92.17
HDFCGOLD	EQ	11-Sep-2023	51.85	51.85	51.86	51.58	51.75	51.72	51.67	1461158	754.98	2733	1259710	86.21
HDFCGROWTH	EQ	11-Sep-2023	99.98	101.98	101.98	99.70	100.10	100.34	100.29	2309	2.32	103	2145	92.90
HDFCLIFE	EQ	11-Sep-2023	657.45	658.00	677.55	656.40	667.60	668.65	669.66	4083029	27342.31	82935	2729283	66.84
HDFCLIQUID	EQ	11-Sep-2023	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	999.99	450	4.50	10	448	99.56
HDFCLOWVOL	EQ	11-Sep-2023	152.77	150.10	153.00	150.10	152.02	152.55	152.60	188	0.29	20	127	67.55
HDFCMID150	EQ	11-Sep-2023	154.32	158.95	158.95	153.49	154.18	153.69	153.69	29101	44.73	231	16197	55.66
HDFCMOMENT	EQ	11-Sep-2023	231.51	234.90	238.45	229.01	229.70	230.64	230.15	7526	17.32	102	5514	73.27
HDFCNEXT50	EQ	11-Sep-2023	457.70	459.00	465.59	459.00	465.59	465.38	463.37	2973	13.78	58	2668	89.74
HDFCNIF100	EQ	11-Sep-2023	200.57	198.10	203.50	198.10	200.88	200.80	200.64	2337	4.69	146	1751	74.93
HDFCNIFBAN	EQ	11-Sep-2023	457.75	458.01	459.13	455.73	458.90	458.90	457.88	20787	95.18	135	11414	54.91
HDFCNIFIT	EQ	11-Sep-2023	327.45	331.15	333.98	327.81	330.60	330.60	329.61	4426	14.59	71	3570	80.66
HDFCNIFTY	EQ	11-Sep-2023	215.90	215.91	217.29	215.91	216.88	216.87	216.77	48637	105.43	551	44213	90.90
HDFCPVTBAN	EQ	11-Sep-2023	236.28	236.49	236.87	235.81	236.61	236.42	236.43	341293	806.91	108	340730	99.84
HDFCQUAL	EQ	11-Sep-2023	44.99	45.12	45.16	44.00	44.00	45.09	45.08	5076	2.29	70	2538	50.00
HDFCSENSEX	EQ	11-Sep-2023	730.57	739.70	739.70	730.00	732.75	732.97	733.02	2021	14.81	197	1449	71.70
HDFCSILVER	EQ	11-Sep-2023	70.10	70.11	70.55	69.99	70.55	70.48	70.34	275406	193.72	1073	241449	87.67
HDFCSML250	EQ	11-Sep-2023	124.23	126.95	126.95	124.00	124.61	124.66	124.67	234994	292.96	1813	206972	88.08
HDFCVALUE	EQ	11-Sep-2023	104.92	104.81	106.02	104.81	105.83	105.62	105.78	4729	5.00	57	3783	80.00
HDIL	BZ	11-Sep-2023	2.50	2.50	2.60	2.40	2.40	2.45	2.44	903632	22.00	848	-	-
HEADSUP	EQ	11-Sep-2023	12.20	12.70	12.70	12.10	12.35	12.30	12.28	58895	7.23	452	46195	78.44
HEALTHY	EQ	11-Sep-2023	9.76	9.76	10.19	9.75	9.85	9.83	9.82	167013	16.39	868	143122	85.70
HECPROJECT	EQ	11-Sep-2023	47.25	47.30	47.30	45.00	45.90	45.90	45.93	9043	4.15	182	5019	55.50
HEG	EQ	11-Sep-2023	1821.15	1836.00	1839.95	1786.00	1794.90	1793.80	1808.73	324029	5860.81	17934	139379	43.01
HEIDELBERG	EQ	11-Sep-2023	187.90	188.85	191.10	187.70	189.70	189.00	189.39	555692	1052.41	9077	376093	67.68
HEMIPROP	EQ	11-Sep-2023	122.05	123.00	124.00	120.75	120.85	121.15	121.84	787076	959.00	4059	491020	62.39
HERANBA	EQ	11-Sep-2023	379.75	388.45	402.20	384.50	392.00	391.90	395.15	325700	1287.00	12817	144849	44.47
HERCULES	EQ	11-Sep-2023	335.85	335.20	341.45	335.05	337.20	338.25	338.10	32686	110.51	2834	15060	46.07
HERITGFOOD	EQ	11-Sep-2023	271.95	260.00	261.50	252.00	253.00	253.20	256.10	1905864	4880.92	25642	983493	51.60
HEROMOTOCO	EQ	11-Sep-2023	3008.75	3028.90	3059.00	3019.05	3053.20	3054.35	3040.20	486566	14792.56	30843	293960	60.42
HESTERBIO	EQ	11-Sep-2023	1756.70	1756.70	1810.00	1741.15	1775.00	1768.80	1765.40	8542	150.80	1627	4855	56.84
HEUBACHIND	EQ	11-Sep-2023	509.75	530.00	538.90	515.00	520.00	521.60	527.77	207111	1093.07	12812	103613	50.03
HEXATRADEX	EQ	11-Sep-2023	145.45	146.10	151.40	146.10	150.40	149.85	149.36	10425	15.57	480	6836	65.57
HFCL	EQ	11-Sep-2023	76.15	76.60	78.55	76.60	77.15	77.30	77.52	15472425	11994.42	32872	5181876	33.49
HGINFRA	EQ	11-Sep-2023	986.05	995.00	1005.00	985.45	990.00	994.20	995.88	135441	1348.83	9937	65296	48.21
HGS	EQ	11-Sep-2023	1037.05	1048.50	1053.80	1035.05	1038.00	1039.60	1043.29	41745	435.52	3392	22685	54.34
HIKAL	EQ	11-Sep-2023	312.00	312.90	313.60	305.50	306.50	306.60	308.39	406332	1253.08	6982	247135	60.82
HIL	EQ	11-Sep-2023	3093.10	3091.05	3200.00	3080.00	3175.00	3178.25	3153.27	19922	628.20	3759	12284	61.66
HILTON	EQ	11-Sep-2023	150.30	157.00	157.80	150.30	157.60	157.60	156.62	139789	218.94	910	86295	61.73
HIMATSEIDE	EQ	11-Sep-2023	160.95	162.05	162.05	158.35	158.90	159.75	159.91	707015	1130.60	12185	355939	50.34
HINDALCO	EQ	11-Sep-2023	476.15	478.00	487.80	476.45	484.10	484.85	482.76	5960678	28775.66	95061	3175848	53.28
HINDCOMPOS	EQ	11-Sep-2023	461.80	467.90	483.00	464.20	465.00	466.60	472.52	36648	173.17	2972	21856	59.64
HINDCON	BE	11-Sep-2023	139.30	140.00	142.00	132.50	135.00	134.20	134.19	27009	36.24	513	-	-
HINDCOPPER	EQ	11-Sep-2023	166.95	168.60	170.80	165.75	167.25	166.50	167.92	5453052	9156.68	24834	2271136	41.65
HINDMOTORS	EQ	11-Sep-2023	16.85	17.00	17.55	16.95	17.05	17.00	17.20	2135728	367.27	5149	1517593	71.06
HINDNATGLS	BE	11-Sep-2023	17.30	18.15	18.15	16.45	16.45	16.60	17.20	350185	60.22	435	-	-
HINDOILEXP	EQ	11-Sep-2023	168.85	169.70	170.00	166.50	167.75	167.45	167.67	657710	1102.80	5524	397515	60.44
HINDPETRO	EQ	11-Sep-2023	260.40	262.50	268.65	260.40	265.85	265.80	264.59	5543394	14667.08	44361	2092808	37.75
HINDUNILVR	EQ	11-Sep-2023	2513.80	2513.80	2538.90	2509.05	2538.50	2536.25	2530.73	1121083	28371.61	74709	814723	72.67
HINDWAREAP	EQ	11-Sep-2023	576.05	581.55	588.15	574.65	579.00	578.15	580.78	68903	400.18	7149	39940	57.97
HINDZINC	EQ	11-Sep-2023	320.20	320.60	322.00	318.80	320.50	319.95	320.24	391440	1253.56	9839	256636	65.56
HIRECT	BE	11-Sep-2023	356.00	356.00	363.10	356.00	363.10	363.10	363.00	11476	41.66	19	-	-
HISARMETAL	BE	11-Sep-2023	174.95	170.50	171.50	170.50	171.00	171.00	171.08	7250	12.40	63	-	-
HITECH	EQ	11-Sep-2023	80.50	81.50	86.50	81.00	84.20	84.05	84.76	5919888	5017.99	30713	2222603	37.54
HITECHCORP	BE	11-Sep-2023	234.60	234.00	234.00	227.60	229.75	231.75	230.42	6300	14.52	87	-	-
HITECHGEAR	EQ	11-Sep-2023	394.25	395.85	405.00	393.55	393.60	397.40	399.04	11157	44.52	735	6560	58.80
HLEGLAS	EQ	11-Sep-2023	589.70	589.00	605.85	589.00	598.00	597.25	598.98	85660	513.09	8106	46043	53.75
HLVLTD	EQ	11-Sep-2023	19.75	19.95	20.25	19.10	19.25	19.15	19.53	1566159	305.80	3519	1072851	68.50
HMAAGRO	EQ	11-Sep-2023	798.60	785.30	821.10	785.30	811.00	811.15	807.55	44452	358.97	2288	27569	62.02
HMT	BZ	11-Sep-2023	38.05	37.10	39.00	37.00	37.50	37.30	37.52	36198	13.58	235	-	-
HMVL	BE	11-Sep-2023	70.30	70.30	70.30	68.90	68.90	68.90	68.98	14309	9.87	74	-	-
HNDFDS	EQ	11-Sep-2023	544.80	545.00	550.80	544.00	544.95	544.80	545.24	98587	537.54	8850	68301	69.28
HNGSNGBEES	EQ	11-Sep-2023	268.36	268.90	270.90	267.25	270.20	269.36	269.17	27303	73.49	890	19823	72.60
HOMEFIRST	EQ	11-Sep-2023	859.80	865.00	879.80	847.30	854.70	851.20	857.71	99307	851.77	11980	52261	52.63
HOMESFY	SM	11-Sep-2023	520.00	485.00	535.00	485.00	535.00	535.00	517.98	1500	7.77	4	900	60.00
HONAUT	EQ	11-Sep-2023	39024.70	39200.00	39555.00	38651.00	39555.00	39367.15	38999.49	7177	2798.99	3671	4359	60.74
HONDAPOWER	EQ	11-Sep-2023	2869.70	2889.75	2916.95	2843.80	2900.00	2900.00	2893.86	10709	309.90	1923	4559	42.57
HOVS	BE	11-Sep-2023	51.05	51.00	51.35	49.55	50.00	49.70	50.25	11466	5.76	82	-	-
HPAL	EQ	11-Sep-2023	503.15	508.65	508.65	500.25	501.35	502.10	505.12	88361	446.33	3588	28068	31.77
HPIL	BE	11-Sep-2023	134.20	139.95	139.95	132.50	136.60	133.60	136.81	1954	2.67	59	-	-
HPL	EQ	11-Sep-2023	233.55	238.30	238.30	227.50	228.80	228.50	230.46	306574	706.54	5718	196300	64.03
HSCL	EQ	11-Sep-2023	275.00	276.75	279.00	247.50	256.70	257.20	260.34	6442393	16772.26	78784	3497779	54.29
HTMEDIA	EQ	11-Sep-2023	25.45	25.40	25.65	24.75	24.80	24.80	25.06	655229	164.20	2075	440005	67.15
HUBTOWN	BE	11-Sep-2023	49.90	52.35	52.35	52.35	52.35	52.35	52.35	65697	34.39	185	-	-
HUDCO	EQ	11-Sep-2023	77.05	77.50	78.55	74.70	75.45	75.45	75.73	7977855	6041.84	21504	3604548	45.18
HUDCO	N2	11-Sep-2023	1131.67	1132.00	1143.90	1132.00	1143.90	1143.90	1132.12	101	1.14	2	101	100.00
HUDCO	N8	11-Sep-2023	1180.00	1160.00	1160.00	1150.25	1150.25	1150.25	1150.60	50	0.58	4	50	100.00
HUDCO	N9	11-Sep-2023	1175.15	1175.01	1180.00	1175.01	1176.00	1176.00	1178.96	1161	13.69	16	1000	86.13
HUDCO	ND	11-Sep-2023	1220.00	1205.16	1218.10	1205.16	1218.10	1218.10	1216.71	28	0.34	2	28	100.00
HUDCO	NE	11-Sep-2023	1364.79	1365.00	1365.00	1364.00	1364.00	1364.00	1364.31	32	0.44	7	32	100.00
HUHTAMAKI	EQ	11-Sep-2023	271.80	275.95	277.20	270.30	271.00	271.30	273.19	86787	237.09	3396	50822	58.56
HYBRIDFIN	BE	11-Sep-2023	8.10	8.20	8.20	7.90	8.10	8.10	8.15	2942	0.24	20	-	-
IBMFNIFTY	EQ	11-Sep-2023	198.77	198.77	203.45	198.77	199.58	201.02	200.44	2698	5.41	315	1988	73.68
IBREALEST	EQ	11-Sep-2023	82.15	82.65	83.10	80.45	82.15	82.45	81.82	10593006	8667.33	26692	3479848	32.85
IBUCCREDIT	NB	11-Sep-2023	975.00	979.80	979.80	979.80	979.80	979.80	979.80	24	0.24	1	24	100.00
IBUCCREDIT	ND	11-Sep-2023	910.35	816.00	816.00	816.00	816.00	816.00	816.00	10	0.08	1	10	100.00
IBULHSGFIN	AB	11-Sep-2023	1009.00	1010.27	1010.27	1010.27	1010.27	1010.27	1010.27	10	0.10	1	10	100.00
IBULHSGFIN	AT	11-Sep-2023	938.22	938.92	938.92	938.22		938.22	938.59	50	0.47	6	50	100.00
IBULHSGFIN	EQ	11-Sep-2023	187.55	188.65	190.95	183.00	184.30	184.75	185.71	9617267	17860.35	48420	3577543	37.20
IBULHSGFIN	NA	11-Sep-2023	1010.00	950.00	950.00	910.50	933.00	932.85	919.85	2049	18.85	40	1822	88.92
IBULHSGFIN	NE	11-Sep-2023	989.90	965.16	965.16	901.00	912.50	912.50	929.38	678	6.30	22	667	98.38
IBULHSGFIN	NS	11-Sep-2023	960.10	950.00	980.00	950.00	979.00	979.00	976.82	11	0.11	3	11	100.00
IBULHSGFIN	NY	11-Sep-2023	1031.20	1043.50	1048.50	1041.17	1041.17	1045.75	1045.05	218	2.28	8	209	95.87
IBULHSGFIN	Y3	11-Sep-2023	998.75	973.79	973.79	973.79	973.79	973.79	973.79	1	0.01	1	1	100.00
IBULHSGFIN	Y8	11-Sep-2023	970.00	970.00	970.00	947.01	950.00	950.00	962.90	92	0.89	6	71	77.17
IBULHSGFIN	YT	11-Sep-2023	945.00	963.00	963.00	963.00		963.00	963.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	11-Sep-2023	1059.99	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	4	0.04	1	4	100.00
IBULHSGFIN	YX	11-Sep-2023	1050.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	25	0.27	1	25	100.00
IBULHSGFIN	ZJ	11-Sep-2023	921.38	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	5	0.05	1	5	100.00
IBULHSGFIN	ZN	11-Sep-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	50	0.47	2	50	100.00
IBULHSGFIN	ZP	11-Sep-2023	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	4	0.04	2	4	100.00
IBULHSGFIN	ZR	11-Sep-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	ZY	11-Sep-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
ICDSLTD	BE	11-Sep-2023	25.70	25.70	26.95	25.70	26.90	26.90	26.66	7124	1.90	83	-	-
ICEMAKE	EQ	11-Sep-2023	528.75	532.00	536.00	515.00	516.00	515.75	521.09	24157	125.88	1373	14061	58.21
ICICI10GS	EQ	11-Sep-2023	218.00	217.50	218.00	217.50	217.50	217.50	217.80	5	0.01	5	2	40.00
ICICI500	EQ	11-Sep-2023	29.36	29.36	29.70	29.00	29.64	29.63	29.58	54040	15.99	847	36665	67.85
ICICI5GSEC	EQ	11-Sep-2023	53.45	53.25	53.50	53.00	53.50	53.50	53.44	236	0.13	24	185	78.39
ICICIALPLV	EQ	11-Sep-2023	202.25	202.25	204.48	200.36	203.57	203.52	203.19	46062	93.59	793	42729	92.76
ICICIAUTO	EQ	11-Sep-2023	163.63	163.93	166.69	163.93	166.55	166.31	165.82	16633	27.58	326	13942	83.82
ICICIB22	EQ	11-Sep-2023	74.72	75.00	75.65	74.51	75.22	75.25	75.00	250613	187.96	3821	156802	62.57
ICICIBANK	EQ	11-Sep-2023	970.55	974.95	982.00	969.35	982.00	978.25	974.06	7894110	76893.02	213561	4147416	52.54
ICICIBANKN	EQ	11-Sep-2023	45.61	46.10	46.10	45.31	45.96	45.96	45.83	103815	47.58	677	79416	76.50
ICICIBANKP	EQ	11-Sep-2023	234.29	236.97	236.97	234.40	235.95	235.81	235.53	60083	141.51	283	56466	93.98
ICICICOMMO	EQ	11-Sep-2023	65.90	66.88	67.25	66.14	66.45	66.46	66.36	43178	28.65	229	30939	71.65
ICICICONSU	EQ	11-Sep-2023	86.03	86.03	86.97	86.03	86.51	86.78	86.59	12457	10.79	123	9120	73.21
ICICIFIN	EQ	11-Sep-2023	20.38	20.49	20.64	20.41	20.53	20.55	20.56	91655	18.84	262	42993	46.91
ICICIFMCG	EQ	11-Sep-2023	534.49	537.99	538.00	534.50	538.00	537.57	536.87	8558	45.95	371	6018	70.32
ICICIGI	EQ	11-Sep-2023	1349.00	1349.00	1370.00	1344.75	1368.00	1366.65	1361.89	242519	3302.84	14458	118845	49.00
ICICIGOLD	EQ	11-Sep-2023	51.67	51.67	51.77	51.57	51.70	51.70	51.72	341810	176.78	8162	288690	84.46
ICICIINFRA	EQ	11-Sep-2023	63.51	63.70	64.27	63.56	64.10	64.15	64.10	12202	7.82	145	9080	74.41
ICICILIQ	EQ	11-Sep-2023	999.99	1000.00	1000.24	999.75	1000.00	999.99	1000.00	216256	2162.55	368	121138	56.02
ICICILOVOL	EQ	11-Sep-2023	164.33	165.75	165.75	163.35	165.23	165.08	164.84	28103	46.33	1480	21726	77.31
ICICIM150	EQ	11-Sep-2023	156.59	156.94	158.50	156.94	158.11	158.21	157.61	49986	78.78	1174	38161	76.34
ICICIMCAP	EQ	11-Sep-2023	123.16	124.40	125.30	123.40	125.26	125.26	124.43	31353	39.01	275	24240	77.31
ICICIMOM30	EQ	11-Sep-2023	23.32	23.88	23.88	23.02	23.52	23.56	23.55	77938	18.35	332	55686	71.45
ICICINF100	EQ	11-Sep-2023	217.25	223.75	223.75	217.26	218.63	218.82	218.56	8885	19.42	988	6415	72.20
ICICINIFTY	EQ	11-Sep-2023	217.36	223.90	223.90	216.00	219.30	219.07	218.53	228270	498.85	11069	146569	64.21
ICICINV20	EQ	11-Sep-2023	113.94	114.98	115.00	114.00	114.95	114.92	114.78	40050	45.97	1775	31096	77.64
ICICINXT50	EQ	11-Sep-2023	47.65	48.00	48.21	47.25	48.06	48.11	47.98	318486	152.81	2014	296399	93.07
ICICIPHARM	EQ	11-Sep-2023	97.62	97.62	98.78	96.04	98.38	98.34	98.09	79073	77.56	193	74204	93.84
ICICIPRULI	EQ	11-Sep-2023	556.70	561.50	579.00	557.15	577.00	576.55	573.97	2168706	12447.63	41470	878412	40.50
ICICIQTY30	EQ	11-Sep-2023	165.39	165.39	166.15	165.39	166.15	166.15	165.93	16199	26.88	21	16190	99.94
ICICISENSX	EQ	11-Sep-2023	740.29	744.97	747.80	741.35	747.77	745.92	745.22	3666	27.32	287	2682	73.16
ICICISILVE	EQ	11-Sep-2023	72.74	72.95	73.18	72.60	73.14	73.14	72.98	194440	141.89	1036	183038	94.14
ICICITECH	EQ	11-Sep-2023	34.02	34.29	34.31	33.99	34.25	34.25	34.22	200242	68.51	923	113896	56.88
ICIL	EQ	11-Sep-2023	246.20	247.00	248.00	240.15	246.50	245.10	244.68	372559	911.57	9103	180935	48.57
ICRA	EQ	11-Sep-2023	5750.80	5840.00	5840.00	5715.40	5725.00	5736.40	5762.21	3958	228.07	1829	1747	44.14
IDBI	EQ	11-Sep-2023	70.85	71.15	71.65	69.60	70.25	70.15	70.47	13833740	9749.24	33079	5798155	41.91
IDEA	EQ	11-Sep-2023	10.50	10.65	11.55	10.45	11.20	11.30	11.16	630535186	70386.74	166400	149294807	23.68
IDEAFORGE	EQ	11-Sep-2023	1014.75	1017.95	1045.00	1012.05	1029.90	1029.85	1026.86	146245	1501.73	10365	64334	43.99
IDFC	EQ	11-Sep-2023	129.10	130.55	130.75	129.00	129.70	129.55	129.66	7789703	10100.02	24082	3672595	47.15
IDFCFIRSTB	EQ	11-Sep-2023	95.35	97.30	97.40	96.20	96.50	96.55	96.62	32132630	31047.75	107234	14570039	45.34
IDFNIFTYET	EQ	11-Sep-2023	212.85	207.53	218.00	207.53	214.44	214.44	214.59	552	1.18	70	261	47.28
IEL	BE	11-Sep-2023	11.30	11.10	11.10	11.10	11.10	11.10	11.10	109923	12.20	85	-	-
IEX	EQ	11-Sep-2023	142.00	143.05	143.45	138.50	139.50	140.20	140.79	13732090	19333.06	61497	5175102	37.69
IFBAGRO	EQ	11-Sep-2023	538.05	555.00	555.00	531.05	531.50	534.70	535.55	7566	40.52	1024	5097	67.37
IFBIND	EQ	11-Sep-2023	979.85	990.50	997.10	975.00	976.50	980.30	986.59	47274	466.40	4400	17232	36.45
IFCI	EQ	11-Sep-2023	17.30	17.40	17.95	17.15	17.65	17.70	17.55	22073289	3874.93	14537	6390177	28.95
IFCI	NH	11-Sep-2023	1066.15	1065.25	1067.00	1065.00	1067.00	1067.00	1065.32	230	2.45	6	230	100.00
IFCI	NI	11-Sep-2023	2215.00	2244.44	2264.45	2244.44	2264.45	2264.45	2249.54	161	3.62	9	161	100.00
IFCI	NM	11-Sep-2023	2351.00	2301.00	2301.00	2200.00	2200.00	2200.00	2234.17	30	0.67	4	30	100.00
IFGLEXPOR	EQ	11-Sep-2023	499.70	499.20	521.00	494.10	513.40	511.90	510.33	52493	267.89	4451	32517	61.95
IGARASHI	EQ	11-Sep-2023	656.10	661.00	678.95	645.45	647.00	649.80	661.97	131381	869.70	10456	46448	35.35
IGL	EQ	11-Sep-2023	481.75	484.00	484.85	476.20	478.20	478.65	479.73	1420805	6816.02	28880	753903	53.06
IGPL	EQ	11-Sep-2023	510.05	510.05	528.00	500.05	501.05	501.90	506.33	45640	231.09	3766	25935	56.83
IIFCL	N2	11-Sep-2023	1051.01	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	250	2.65	2	250	100.00
IIFCL	N4	11-Sep-2023	1316.51	1318.00	1320.00	1318.00	1320.00	1320.00	1319.98	101	1.33	3	101	100.00
IIFL	EQ	11-Sep-2023	614.55	624.85	648.50	611.60	619.00	617.95	630.05	662178	4172.08	27207	251113	37.92
IIFL	N6	11-Sep-2023	1025.00	1047.80	1047.80	1039.00	1039.00	1039.00	1047.63	102	1.07	2	102	100.00
IIFL	N7	11-Sep-2023	1075.00	1024.00	1025.50	1024.00	1025.50	1025.50	1025.21	105	1.08	2	105	100.00
IIFL	NE	11-Sep-2023	988.70	990.11	995.00	990.00	995.00	994.99	990.58	273	2.70	12	273	100.00
IIFL	NF	11-Sep-2023	984.90	984.90	989.65	980.60	989.49	989.49	986.77	1229	12.13	32	979	79.66
IIFL	NH	11-Sep-2023	1069.98	1068.00	1069.99	1068.00	1069.99	1069.99	1068.21	188	2.01	7	188	100.00
IIFL	NI	11-Sep-2023	1159.00	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	4	0.05	1	4	100.00
IIFL	NL	11-Sep-2023	947.77	950.00	954.00	948.00	954.00	953.01	951.61	580	5.52	20	529	91.21
IIFL	NM	11-Sep-2023	1065.55	1016.30	1016.30	1016.00	1016.00	1016.00	1016.08	100	1.02	3	100	100.00
IIFL	NO	11-Sep-2023	1013.70	1003.00	1003.00	1001.20	1001.20	1001.20	1001.74	370	3.71	8	370	100.00
IIFL	NP	11-Sep-2023	1004.36	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	10	0.10	1	10	100.00
IIFL	NS	11-Sep-2023	932.69	931.00	945.00	931.00	941.00	940.21	942.05	2290	21.57	35	2268	99.04
IIFL	NT	11-Sep-2023	978.00	978.00	978.00	978.00		978.00	978.00	10	0.10	1	10	100.00
IIFL	NV	11-Sep-2023	952.14	950.00	955.00	946.45	954.00	953.48	950.07	1407	13.37	21	1407	100.00
IIFL	NW	11-Sep-2023	952.00	945.20	957.80	945.00	955.00	955.70	948.13	420	3.98	6	300	71.43
IIFL	NZ	11-Sep-2023	933.00	933.00	940.00	933.00	940.00	940.00	937.38	80	0.75	2	80	100.00
IIFL	Y0	11-Sep-2023	999.00	902.00	950.00	902.00	945.00	945.00	932.14	210	1.96	6	160	76.19
IIFLSEC	EQ	11-Sep-2023	77.15	77.80	78.25	75.70	76.30	76.10	76.72	680459	522.04	4449	374436	55.03
IIHFL	N4	11-Sep-2023	970.00	970.01	970.01	970.00	970.00	970.00	970.00	35	0.34	4	35	100.00
IIHFL	N5	11-Sep-2023	986.42	980.00	989.75	980.00	988.89	988.89	985.58	1111	10.95	17	1111	100.00
IIHFL	N7	11-Sep-2023	1016.80	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	95	0.97	2	95	100.00
IIHFL	N8	11-Sep-2023	1096.00	1100.00	1100.00	1090.00	1090.00	1090.00	1093.33	15	0.16	3	15	100.00
IIHFL	N9	11-Sep-2023	930.00	931.00	931.00	931.00	931.00	931.00	931.00	1	0.01	1	1	100.00
IITL	BE	11-Sep-2023	110.10	110.10	110.10	105.50	107.60	107.60	107.87	3536	3.81	52	-	-
IKIO	EQ	11-Sep-2023	388.65	389.00	390.60	376.15	377.00	377.15	379.36	510326	1935.95	14738	332165	65.09
IL&FSENGG	BZ	11-Sep-2023	16.20	16.55	16.85	15.80	16.00	16.05	16.17	33796	5.47	105	-	-
IL&FSTRANS	BZ	11-Sep-2023	3.00	3.15	3.15	2.85	2.95	3.00	3.00	117808	3.54	114	-	-
IMAGICAA	EQ	11-Sep-2023	57.80	58.25	58.90	56.95	57.90	57.95	57.77	729782	421.59	3662	438335	60.06
IMFA	EQ	11-Sep-2023	403.70	407.40	408.95	395.30	401.30	402.40	402.94	135003	543.98	8740	68278	50.58
IMPAL	EQ	11-Sep-2023	825.05	825.05	857.00	816.05	820.00	828.75	836.48	4838	40.47	1144	2104	43.49
IMPEXFERRO	BE	11-Sep-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	16039	0.47	34	-	-
INCREDIBLE	EQ	11-Sep-2023	29.15	29.70	29.90	28.50	29.30	29.05	29.23	20150	5.89	165	13448	66.74
INDBANK	EQ	11-Sep-2023	33.65	34.05	35.05	33.20	33.80	33.80	33.98	586903	199.44	2431	236558	40.31
INDHOTEL	EQ	11-Sep-2023	429.55	430.45	432.65	427.75	430.55	429.95	429.76	2595165	11153.08	39546	1294309	49.87
INDIACEM	EQ	11-Sep-2023	248.65	250.90	256.20	248.85	249.80	251.00	252.50	2646799	6683.11	17608	789951	29.85
INDIAGLYCO	EQ	11-Sep-2023	747.25	754.95	802.60	738.35	752.00	752.25	773.99	813065	6293.02	34218	322082	39.61
INDIAMART	EQ	11-Sep-2023	3219.00	3219.00	3247.50	3183.70	3200.55	3191.40	3210.79	84066	2699.18	12714	40874	48.62
INDIANB	EQ	11-Sep-2023	389.15	390.00	399.00	388.15	397.70	397.55	395.00	1944531	7680.84	24857	746859	38.41
INDIANCARD	EQ	11-Sep-2023	272.05	276.15	282.45	273.80	278.50	278.80	278.89	49336	137.59	1343	41264	83.64
INDIANHUME	EQ	11-Sep-2023	274.70	276.00	280.45	271.00	272.90	271.70	274.38	48874	134.10	2296	30281	61.96
INDIGO	EQ	11-Sep-2023	2473.50	2490.00	2508.85	2477.15	2497.00	2500.85	2498.57	675723	16883.43	31485	455418	67.40
INDIGOPNTS	EQ	11-Sep-2023	1580.80	1600.00	1605.00	1573.00	1579.05	1580.60	1585.65	56001	887.98	8415	31522	56.29
INDIGRID	IV	11-Sep-2023	137.08	137.65	137.80	136.01	136.31	136.29	136.70	320653	438.32	1173	283106	88.29
INDIGRID	NB	11-Sep-2023	994.00	999.00	999.00	985.80	985.80	985.80	990.18	75	0.74	3	75	100.00
INDIGRID	ND	11-Sep-2023	999.90	999.90	999.90	999.90	999.90	999.90	999.90	100	1.00	1	100	100.00
INDIGRID	NJ	11-Sep-2023	1021.04	1020.00	1021.30	1019.01	1019.01	1019.38	1020.42	6398	65.29	30	5912	92.40
INDLMETER	BZ	11-Sep-2023	6.05	5.75	5.75	5.75	5.75	5.75	5.75	20	0.00	1	-	-
INDNIPPON	EQ	11-Sep-2023	497.05	502.95	503.00	488.00	488.55	489.15	492.93	29897	147.37	3364	13216	44.21
INDOAMIN	EQ	11-Sep-2023	131.90	133.95	139.70	132.00	132.40	134.50	136.92	1745977	2390.52	16868	667020	38.20
INDOBORAX	BE	11-Sep-2023	174.35	176.95	182.00	175.00	177.20	176.65	177.63	69033	122.62	727	-	-
INDOCO	EQ	11-Sep-2023	329.50	330.00	333.50	321.40	324.45	323.90	326.06	175460	572.11	5857	112064	63.87
INDORAMA	EQ	11-Sep-2023	52.15	52.95	52.95	51.00	51.10	51.20	51.57	159724	82.38	1285	96279	60.28
INDOSTAR	BE	11-Sep-2023	182.95	185.00	185.45	175.00	184.05	184.40	183.25	134121	245.78	654	-	-
INDOTECH	BE	11-Sep-2023	431.20	422.60	430.00	422.60	430.00	430.00	427.41	4407	18.84	40	-	-
INDOTHAI	BE	11-Sep-2023	233.80	234.00	234.00	225.00	229.90	227.65	230.82	2676	6.18	85	-	-
INDOWIND	BE	11-Sep-2023	14.05	14.40	14.40	13.35	14.10	14.05	14.06	251759	35.41	1040	-	-
INDRAMEDCO	BE	11-Sep-2023	165.45	165.00	169.65	163.00	168.90	168.10	166.33	130008	216.24	1968	-	-
INDSWFTLAB	EQ	11-Sep-2023	92.65	94.20	97.20	90.85	93.00	93.45	94.50	1229482	1161.92	9329	425505	34.61
INDSWFTLTD	BE	11-Sep-2023	22.85	23.30	23.30	23.30	23.30	23.30	23.30	7333	1.71	21	-	-
INDTERRAIN	EQ	11-Sep-2023	63.35	63.75	65.90	62.00	62.10	62.15	62.90	357694	224.97	1948	242165	67.70
INDUSINDBK	EQ	11-Sep-2023	1448.85	1449.05	1452.00	1431.75	1450.00	1450.20	1445.10	2220230	32084.61	97912	1121006	50.49
INDUSTOWER	EQ	11-Sep-2023	188.00	188.95	194.95	186.10	191.50	192.50	191.66	11877352	22764.34	59401	4023471	33.88
INFIBEAM	EQ	11-Sep-2023	16.10	16.55	18.85	16.55	18.65	18.50	18.01	205318012	36983.71	210100	49562112	24.14
INFINIUM	SM	11-Sep-2023	471.00	471.00	480.00	460.00	480.00	480.00	469.78	13000	61.07	13	12000	92.31
INFOBEAN	EQ	11-Sep-2023	474.40	474.35	474.40	470.00	472.00	471.40	471.62	22673	106.93	1939	15653	69.04
INFOLLION	SM	11-Sep-2023	200.00	203.00	205.00	197.05	198.00	197.95	201.98	40000	80.79	24	16000	40.00
INFOMEDIA	EQ	11-Sep-2023	5.00	4.90	5.25	4.90	5.00	5.00	5.09	64988	3.31	1521	51752	79.63
INFRABEES	EQ	11-Sep-2023	647.96	656.10	656.10	649.21	653.50	652.19	651.93	12871	83.91	541	11196	86.99
INFY	EQ	11-Sep-2023	1469.60	1469.60	1478.05	1464.50	1475.00	1476.45	1473.49	4182226	61624.83	139464	3160591	75.57
INGERRAND	EQ	11-Sep-2023	3177.70	3193.55	3211.00	3141.00	3145.00	3155.75	3166.58	11302	357.89	3036	5597	49.52
INNOVANA	SM	11-Sep-2023	715.00	710.00	715.00	680.00	715.00	713.00	692.38	58000	401.58	20	56400	97.24
INNOVATIVE	SM	11-Sep-2023	5.55	5.80	5.80	5.80	5.80	5.80	5.80	21000	1.22	6	21000	100.00
INOXGREEN	EQ	11-Sep-2023	70.25	71.10	72.10	69.25	69.40	69.75	70.90	3120125	2212.21	14719	1379538	44.21
INOXWIND	EQ	11-Sep-2023	200.60	200.30	211.90	200.00	208.00	208.35	208.39	1164963	2427.64	14963	610551	52.41
INSECTICID	EQ	11-Sep-2023	499.85	504.20	507.90	493.20	494.75	494.65	496.16	64309	319.08	4791	39300	61.11
INSPIRISYS	BE	11-Sep-2023	66.15	66.30	66.30	65.00	65.05	65.05	65.61	5615	3.68	25	-	-
INTELLECT	EQ	11-Sep-2023	724.90	725.00	731.70	705.00	711.95	709.70	714.78	390253	2789.45	14277	181610	46.54
INTENTECH	EQ	11-Sep-2023	80.25	80.50	81.35	79.00	80.00	80.00	80.14	56894	45.60	976	40040	70.38
INTLCONV	EQ	11-Sep-2023	86.30	87.55	93.65	87.50	91.30	91.80	91.39	779640	712.49	7754	434810	55.77
INVENTURE	EQ	11-Sep-2023	2.50	2.65	2.75	2.50	2.70	2.70	2.63	29207536	767.81	10742	15523855	53.15
IOB	EQ	11-Sep-2023	32.80	32.95	35.10	32.85	34.85	34.85	34.27	59983343	20558.09	50837	19114559	31.87
IOC	EQ	11-Sep-2023	94.00	95.50	96.00	94.10	95.05	95.20	94.89	23997873	22771.41	91634	12021452	50.09
IOLCP	EQ	11-Sep-2023	484.65	484.00	486.35	458.45	463.00	461.40	471.12	826851	3895.44	22248	400090	48.39
IONEXCHANG	EQ	11-Sep-2023	576.70	585.40	586.90	544.25	551.95	549.30	563.43	443073	2496.41	23977	204278	46.10
IPCALAB	EQ	11-Sep-2023	902.85	902.00	904.85	894.10	900.00	899.70	899.01	109609	985.39	5489	51566	47.05
IPL	EQ	11-Sep-2023	293.40	295.60	302.65	293.50	293.60	296.55	297.19	1529166	4544.57	7170	484068	31.66
IPSL	SM	11-Sep-2023	147.00	147.00	147.00	147.00	147.00	147.00	147.00	2000	2.94	1	2000	100.00
IRB	EQ	11-Sep-2023	33.45	34.55	35.00	34.00	34.10	34.15	34.46	42614572	14686.24	61559	19042993	44.69
IRBINVIT	IV	11-Sep-2023	69.96	70.39	70.39	69.30	70.15	70.11	69.93	301239	210.66	2889	238165	79.06
IRCON	EQ	11-Sep-2023	133.65	143.00	160.35	141.00	160.35	160.35	153.97	94330970	145239.18	298440	19858170	21.05
IRCTC	EQ	11-Sep-2023	725.55	733.00	733.40	716.15	717.00	717.40	722.26	5096622	36810.91	90205	2136373	41.92
IREDA	N5	11-Sep-2023	1220.00	1220.00	1220.00	1219.00	1219.00	1219.00	1219.98	51	0.62	2	50	98.04
IREDA	N7	11-Sep-2023	1181.59	1167.03	1167.03	1167.01	1167.01	1167.01	1167.02	111	1.30	2	111	100.00
IRFC	EQ	11-Sep-2023	77.10	81.70	84.80	81.50	84.80	84.75	84.18	169943821	143056.15	373893	56633854	33.33
IRFC	N2	11-Sep-2023	1159.35	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	266	3.09	3	200	75.19
IRFC	N4	11-Sep-2023	1149.00	1149.00	1149.40	1104.55	1148.99	1135.42	1120.29	248	2.78	11	125	50.40
IRFC	N7	11-Sep-2023	1040.00	1040.00	1044.00	1040.00	1043.90	1043.90	1040.49	5700	59.31	19	5000	87.72
IRFC	N8	11-Sep-2023	1168.05	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	22	0.26	1	22	100.00
IRFC	N9	11-Sep-2023	1043.01	1063.87	1063.87	1038.00	1041.10	1041.10	1040.76	2840	29.56	13	2020	71.13
IRFC	NA	11-Sep-2023	1193.81	1192.70	1192.70	1175.35	1185.00	1185.00	1184.32	360	4.26	7	260	72.22
IRFC	NE	11-Sep-2023	1208.80	1210.00	1210.00	1193.10	1207.00	1207.00	1205.34	859	10.35	12	649	75.55
IRFC	NF	11-Sep-2023	1229.90	1229.90	1229.90	1229.90	1229.90	1229.90	1229.90	20	0.25	1	20	100.00
IRFC	NI	11-Sep-2023	1103.99	1109.99	1109.99	1080.10	1080.10	1080.10	1081.52	21	0.23	2	21	100.00
IRFC	NJ	11-Sep-2023	1189.99	1189.99	1189.99	1174.00	1174.00	1175.27	1176.07	497	5.85	7	497	100.00
IRFC	NK	11-Sep-2023	1227.00	1227.10	1227.10	1227.00	1227.00	1227.03	1227.03	825	10.12	4	825	100.00
IRFC	NO	11-Sep-2023	1190.67	1185.30	1198.00	1185.00	1192.01	1192.01	1191.20	2319	27.62	13	1187	51.19
IRIS	BE	11-Sep-2023	102.75	100.40	104.40	99.50	99.50	100.85	101.58	35920	36.49	346	-	-
IRISDOREME	EQ	11-Sep-2023	74.90	75.70	75.80	73.00	75.35	74.95	74.69	72868	54.42	659	28168	38.66
ISEC	EQ	11-Sep-2023	633.30	632.05	636.95	629.80	630.05	632.35	632.90	524265	3318.06	9149	441074	84.13
ISFT	EQ	11-Sep-2023	140.00	150.00	154.40	142.35	150.00	148.20	148.92	487891	726.57	6580	274409	56.24
ISGEC	EQ	11-Sep-2023	804.65	820.00	837.00	787.00	796.00	793.05	805.75	403534	3251.47	19524	223124	55.29
ISHAN	SM	11-Sep-2023	34.80	36.25	36.25	34.45	35.00	35.45	35.29	14400	5.08	9	11200	77.78
ISMTLTD	EQ	11-Sep-2023	79.95	79.95	80.55	78.60	79.20	79.30	79.31	311819	247.31	3228	192775	61.82
ITBEES	EQ	11-Sep-2023	34.07	34.07	34.50	34.05	34.27	34.28	34.28	4928562	1689.52	13661	3304275	67.04
ITC	EQ	11-Sep-2023	442.65	446.00	448.10	442.65	447.95	447.20	445.08	9320577	41484.10	165092	6535339	70.12
ITDC	EQ	11-Sep-2023	413.00	415.00	417.95	403.10	407.00	406.55	408.38	82504	336.93	5462	39646	48.05
ITDCEM	EQ	11-Sep-2023	238.40	240.15	248.45	239.95	242.20	242.25	244.37	1449617	3542.42	20458	624802	43.10
ITI	EQ	11-Sep-2023	124.45	125.45	149.30	124.50	149.30	149.30	142.48	18189219	25915.46	93580	4099512	22.54
IVC	BE	11-Sep-2023	8.10	8.20	8.20	8.00	8.15	8.05	8.09	171909	13.90	679	-	-
IVP	EQ	11-Sep-2023	170.50	174.90	179.00	170.30	176.75	175.85	175.61	71215	125.06	805	50717	71.22
IVZINGOLD	EQ	11-Sep-2023	5240.70	5240.70	5264.95	5220.00	5226.15	5226.05	5236.75	123	6.44	36	99	80.49
IVZINNIFTY	EQ	11-Sep-2023	2196.95	2203.32	2215.98	2203.32	2215.98	2215.98	2211.92	17	0.38	3	17	100.00
IWEL	EQ	11-Sep-2023	2605.45	2600.00	2675.00	2574.00	2640.30	2657.25	2646.46	8106	214.52	1179	5376	66.32
IZMO	BE	11-Sep-2023	188.25	184.00	191.80	180.00	186.00	182.25	186.56	50754	94.69	453	-	-
J&KBANK	EQ	11-Sep-2023	101.30	101.90	104.50	100.25	103.00	103.00	102.51	8688648	8906.36	43429	2920186	33.61
JAGRAN	EQ	11-Sep-2023	105.00	105.15	106.00	104.10	104.70	104.50	104.64	93361	97.69	1423	64077	68.63
JAGSNPHARM	EQ	11-Sep-2023	423.45	426.15	430.00	415.00	415.00	419.20	422.92	22266	94.17	1536	13419	60.27
JAIBALAJI	BE	11-Sep-2023	324.95	334.00	339.70	316.00	333.00	335.20	329.58	594263	1958.60	1851	-	-
JAICORPLTD	EQ	11-Sep-2023	229.20	230.85	236.60	222.35	229.35	230.50	231.86	2191331	5080.93	20227	655114	29.90
JAINAM	SM	11-Sep-2023	145.90	152.50	153.10	138.65	139.20	139.20	147.48	10000	14.75	10	8000	80.00
JAIPURKURT	EQ	11-Sep-2023	85.85	89.75	89.75	85.50	86.00	86.15	86.66	13458	11.66	211	5695	42.32
JALAN	SM	11-Sep-2023	6.05	6.10	6.35	6.10	6.30	6.30	6.29	21000	1.32	7	18000	85.71
JAMNAAUTO	EQ	11-Sep-2023	122.85	123.80	123.85	121.15	121.90	121.75	122.17	1840148	2248.12	12273	1050439	57.08
JASH	EQ	11-Sep-2023	1466.45	1470.00	1510.25	1439.70	1452.20	1449.10	1487.00	25888	384.96	2114	16074	62.09
JAYAGROGN	EQ	11-Sep-2023	211.25	215.50	216.90	209.00	214.05	214.55	212.88	48405	103.04	1825	33872	69.98
JAYBARMARU	EQ	11-Sep-2023	285.10	289.45	296.00	282.35	285.85	285.25	285.85	31716	90.66	1267	20882	65.84
JAYNECOIND	EQ	11-Sep-2023	39.50	40.05	41.45	40.05	41.45	41.45	41.16	1542805	634.98	3510	1072320	69.50
JAYSREETEA	EQ	11-Sep-2023	100.50	101.80	101.95	99.10	99.85	99.60	100.10	71763	71.84	1355	42888	59.76
JBCHEPHARM	EQ	11-Sep-2023	2782.95	2785.55	2855.00	2785.55	2850.00	2843.55	2833.45	96615	2737.53	8875	57082	59.08
JBFIND	BZ	11-Sep-2023	3.65	3.80	3.80	3.80	3.80	3.80	3.80	28117	1.07	56	-	-
JBMA	BE	11-Sep-2023	1503.55	1512.00	1529.90	1495.00	1506.00	1500.85	1504.40	110330	1659.80	7976	-	-
JCHAC	EQ	11-Sep-2023	1303.45	1311.00	1350.00	1292.05	1306.00	1304.15	1311.97	39175	513.96	3198	16757	42.77
JETAIRWAYS	BZ	11-Sep-2023	60.65	61.00	63.35	57.65	57.65	57.65	58.90	100543	59.22	1120	-	-
JETFREIGHT	BE	11-Sep-2023	9.90	9.95	9.95	9.85	9.90	9.90	9.91	51126	5.07	215	-	-
JETKNIT	SM	11-Sep-2023	83.00	82.05	82.05	82.00	82.00	82.00	82.03	3000	2.46	2	1500	50.00
JFLLIFE	SM	11-Sep-2023	52.00	52.00	52.00	52.00	52.00	52.00	52.00	2000	1.04	1	2000	100.00
JHS	BE	11-Sep-2023	26.15	24.75	25.95	23.70	24.15	24.70	24.94	288759	72.02	483	-	-
JINDALPHOT	EQ	11-Sep-2023	366.60	372.55	380.90	369.60	379.40	377.85	375.72	25721	96.64	1901	14963	58.17
JINDALPOLY	EQ	11-Sep-2023	677.25	688.00	688.00	670.00	674.30	677.40	675.35	40330	272.37	3422	21470	53.24
JINDALSAW	EQ	11-Sep-2023	371.95	373.80	391.00	370.15	384.35	384.55	383.93	1869453	7177.36	31996	873256	46.71
JINDALSTEL	EQ	11-Sep-2023	698.30	707.70	719.45	701.00	712.70	713.55	711.32	2667702	18975.81	43018	842994	31.60
JINDRILL	EQ	11-Sep-2023	588.35	597.45	599.00	576.10	580.00	579.95	584.69	71171	416.13	4517	35582	50.00
JINDWORLD	EQ	11-Sep-2023	386.80	387.00	394.85	377.65	391.95	392.05	387.79	161784	627.38	7594	41169	25.45
JIOFIN	EQ	11-Sep-2023	253.20	256.95	257.70	250.00	250.05	250.15	252.22	24982858	63012.23	226553	16908754	67.68
JISLDVREQS	BE	11-Sep-2023	34.05	33.90	33.90	33.40	33.40	33.40	33.42	33747	11.28	66	-	-
JISLJALEQS	EQ	11-Sep-2023	65.90	66.20	66.70	65.00	65.10	65.20	65.44	2676736	1751.56	10067	1725701	64.47
JITFINFRA	BE	11-Sep-2023	486.50	489.05	499.00	476.50	480.00	482.30	482.24	15888	76.62	254	-	-
JKCEMENT	EQ	11-Sep-2023	3303.85	3310.00	3338.30	3273.40	3309.00	3305.80	3305.96	108008	3570.70	13291	48330	44.75
JKIL	EQ	11-Sep-2023	413.45	420.85	431.70	419.00	425.90	424.55	425.22	202094	859.34	8431	105747	52.33
JKLAKSHMI	EQ	11-Sep-2023	679.35	691.20	691.20	666.00	671.00	671.45	676.64	196180	1327.43	12502	119215	60.77
JKPAPER	EQ	11-Sep-2023	397.30	399.00	409.00	393.00	401.80	400.85	401.42	1963605	7882.28	33360	680102	34.64
JKTYRE	EQ	11-Sep-2023	261.80	264.00	264.40	258.40	260.10	259.35	259.89	587097	1525.79	9095	331090	56.39
JMA	EQ	11-Sep-2023	78.45	79.65	80.00	78.45	78.70	78.60	78.87	34549	27.25	533	20415	59.09
JMFINANCIL	EQ	11-Sep-2023	91.50	92.25	93.60	90.00	90.10	90.30	91.65	5746110	5266.13	21327	2874572	50.03
JOCIL	EQ	11-Sep-2023	197.30	201.00	202.15	196.80	199.90	200.80	200.11	7609	15.23	291	5195	68.27
JPASSOCIAT	EQ	11-Sep-2023	13.40	13.85	13.90	12.40	12.80	12.80	12.84	49835266	6397.45	23119	27351287	54.88
JPOLYINVST	EQ	11-Sep-2023	472.40	480.00	480.30	473.15	475.90	475.85	476.32	10235	48.75	869	7673	74.97
JPPOWER	EQ	11-Sep-2023	9.50	9.70	10.00	9.45	9.80	9.80	9.73	219645514	21371.26	83672	66032037	30.06
JSL	EQ	11-Sep-2023	491.90	497.85	541.00	495.80	519.40	522.20	512.51	2578686	13216.13	61229	1709015	66.27
JSLL	SM	11-Sep-2023	1033.75	1020.05	1023.00	982.15	982.15	982.15	996.25	25500	254.04	50	20500	80.39
JSWENERGY	EQ	11-Sep-2023	394.55	399.00	437.40	398.00	430.50	431.25	423.00	15600422	65990.33	128624	5315812	34.07
JSWHL	EQ	11-Sep-2023	4828.20	4913.00	5049.00	4900.10	4979.90	4972.40	4965.48	41114	2041.51	2753	33083	80.47
JSWSTEEL	EQ	11-Sep-2023	815.75	820.00	829.35	816.45	823.55	824.25	823.58	1715172	14125.80	55990	660803	38.53
JTEKTINDIA	EQ	11-Sep-2023	148.65	149.30	149.70	145.00	145.00	145.85	146.49	459642	673.32	5879	266156	57.91
JTLIND	EQ	11-Sep-2023	213.15	214.20	219.65	209.00	215.00	214.40	212.81	473574	1007.81	8192	281750	59.49
JUBLFOOD	EQ	11-Sep-2023	532.70	533.00	549.00	533.00	544.80	545.65	542.66	3409024	18499.56	61988	1351511	39.65
JUBLINDS	EQ	11-Sep-2023	719.95	722.05	736.00	698.55	707.00	705.85	711.95	28322	201.64	3682	11942	42.17
JUBLINGREA	EQ	11-Sep-2023	514.90	515.30	519.40	508.35	514.70	513.85	513.98	219942	1130.47	11133	129648	58.95
JUBLPHARMA	EQ	11-Sep-2023	453.95	456.15	461.95	448.40	451.30	450.00	452.82	87050	394.18	5356	42609	48.95
JUNIORBEES	EQ	11-Sep-2023	490.08	504.80	504.80	475.40	494.64	494.22	493.16	166583	821.52	10267	94909	56.97
JUSTDIAL	EQ	11-Sep-2023	754.90	757.65	767.85	754.90	759.10	760.60	758.91	121061	918.74	7425	70600	58.32
JWL	EQ	11-Sep-2023	377.45	394.25	394.25	371.00	376.00	373.95	382.47	1540116	5890.49	27126	789092	51.24
JYOTHYLAB	EQ	11-Sep-2023	370.05	374.95	376.95	362.50	364.05	365.60	366.25	848691	3108.36	20369	568139	66.94
JYOTISTRUC	BE	11-Sep-2023	10.80	10.30	11.30	10.30	11.30	11.30	10.97	9781560	1072.89	2006	-	-
KABRAEXTRU	EQ	11-Sep-2023	502.80	505.00	509.90	481.85	490.00	488.80	492.44	179742	885.12	9813	83282	46.33
KAJARIACER	EQ	11-Sep-2023	1418.40	1419.80	1427.95	1385.00	1393.00	1392.25	1393.16	235457	3280.29	20920	172746	73.37
KAKATCEM	EQ	11-Sep-2023	232.60	234.70	236.00	228.15	233.05	233.90	232.84	57497	133.88	1671	46931	81.62
KALYANIFRG	BE	11-Sep-2023	516.00	541.80	541.80	490.20	490.20	490.20	522.98	24337	127.28	987	-	-
KALYANKJIL	EQ	11-Sep-2023	246.50	247.60	249.00	243.00	246.00	247.45	245.93	2191918	5390.67	58434	1145648	52.27
KAMATHOTEL	EQ	11-Sep-2023	208.25	209.10	214.50	209.10	214.00	212.55	212.09	60253	127.79	948	38572	64.02
KAMDHENU	EQ	11-Sep-2023	306.20	308.00	313.05	305.85	306.00	306.65	309.29	82601	255.48	2949	39650	48.00
KAMOPAINTS	BE	11-Sep-2023	183.80	184.00	186.90	178.55	183.50	182.50	183.09	60299	110.40	514	-	-
KANANIIND	EQ	11-Sep-2023	7.45	7.70	7.80	7.25	7.80	7.80	7.74	329521	25.50	823	297323	90.23
KANDARP	SM	11-Sep-2023	18.50	20.35	20.35	19.00	19.00	19.00	19.33	32000	6.19	8	24000	75.00
KANORICHEM	EQ	11-Sep-2023	139.35	141.75	143.40	135.50	136.00	136.45	138.93	88165	122.48	1780	52542	59.60
KANPRPLA	EQ	11-Sep-2023	124.40	122.10	126.50	122.10	125.00	124.00	124.90	17250	21.55	305	11735	68.03
KANSAINER	EQ	11-Sep-2023	337.25	340.00	343.55	333.60	336.00	334.65	337.03	312746	1054.05	13859	192816	61.65
KAPSTON	EQ	11-Sep-2023	158.00	157.00	161.90	154.55	156.30	155.35	157.73	14636	23.08	606	6523	44.57
KARMAENG	BE	11-Sep-2023	45.35	46.00	46.50	43.20	44.60	44.60	44.90	4526	2.03	55	-	-
KARURVYSYA	EQ	11-Sep-2023	130.10	132.00	132.00	128.60	130.75	131.10	130.61	1517230	1981.60	13012	953858	62.87
KAUSHALYA	EQ	11-Sep-2023	5.20	5.50	5.60	4.75	5.40	5.40	5.35	178293	9.55	408	106882	59.95
KAVVERITEL	BE	11-Sep-2023	9.80	9.60	9.60	9.60	9.60	9.60	9.60	9574	0.92	49	-	-
KAYA	EQ	11-Sep-2023	358.40	358.40	364.05	352.15	355.55	355.60	356.53	14734	52.53	1336	9242	62.73
KAYNES	EQ	11-Sep-2023	2036.80	2058.00	2231.90	2050.00	2229.00	2202.30	2152.26	362892	7810.40	31705	202753	55.87
KBCGLOBAL	BE	11-Sep-2023	3.00	3.00	3.00	2.95	2.95	2.95	2.99	1109669	33.16	493	-	-
KCP	EQ	11-Sep-2023	123.80	124.80	125.95	120.50	121.50	121.15	121.98	401650	489.95	4662	241721	60.18
KCPSUGIND	EQ	11-Sep-2023	35.15	35.65	37.00	35.40	35.80	35.65	36.07	1056077	380.87	4886	443984	42.04
KDDL	EQ	11-Sep-2023	1883.55	1886.00	1900.00	1856.85	1895.00	1869.40	1878.69	17260	324.26	6034	8569	49.65
KDL	SM	11-Sep-2023	298.30	305.00	311.00	298.00	298.00	298.00	303.58	7200	21.86	9	6400	88.89
KEC	EQ	11-Sep-2023	676.85	680.00	687.00	675.60	682.00	682.95	680.85	296173	2016.50	20373	179658	60.66
KECL	EQ	11-Sep-2023	113.75	114.00	117.00	111.50	112.00	112.40	112.95	203373	229.70	2235	136476	67.11
KEEPLEARN	BE	11-Sep-2023	3.55	3.60	3.60	3.50	3.60	3.60	3.57	7055	0.25	22	-	-
KEERTI	BE	11-Sep-2023	72.60	71.15	71.95	71.15	71.95	71.95	71.62	1692	1.21	8	-	-
KEI	EQ	11-Sep-2023	2518.45	2545.30	2599.85	2530.05	2591.25	2593.05	2584.90	312594	8080.24	26856	184245	58.94
KELLTONTEC	EQ	11-Sep-2023	92.45	93.30	94.35	91.10	91.90	91.65	92.23	1041063	960.21	9432	529337	50.85
KENNAMET	EQ	11-Sep-2023	2808.25	2808.25	2846.15	2781.00	2782.25	2796.70	2807.64	7576	212.71	3547	4303	56.80
KERNEX	BE	11-Sep-2023	496.70	514.90	514.90	482.00	505.00	505.05	497.46	63178	314.28	681	-	-
KESORAMIND	BE	11-Sep-2023	101.90	102.95	104.80	97.75	98.50	98.80	100.88	751629	758.24	2365	-	-
KEYFINSERV	EQ	11-Sep-2023	121.50	123.70	123.70	117.15	118.00	118.55	119.42	14619	17.46	696	6643	45.44
KFINTECH	EQ	11-Sep-2023	461.30	463.65	482.90	462.45	480.00	476.85	475.41	571923	2718.97	26206	259972	45.46
KHADIM	EQ	11-Sep-2023	276.10	278.30	300.95	277.05	296.45	296.95	294.54	576696	1698.58	17288	224097	38.86
KHAICHEM	EQ	11-Sep-2023	72.10	72.65	72.70	70.00	70.30	70.45	70.82	275568	195.15	3413	144430	52.41
KHAITANLTD	BE	11-Sep-2023	57.55	57.55	57.55	56.05	57.25	57.10	57.07	2000	1.14	25	-	-
KHANDSE	BE	11-Sep-2023	26.45	26.45	26.45	25.60	26.30	26.30	25.78	16747	4.32	28	-	-
KHFM	SM	11-Sep-2023	57.05	57.95	58.25	56.00	56.90	56.25	57.02	62000	35.35	20	49600	80.00
KICL	EQ	11-Sep-2023	2733.40	2788.05	2937.95	2769.00	2920.00	2886.25	2878.28	28722	826.70	6754	14497	50.47
KILITCH	BE	11-Sep-2023	206.00	212.00	216.30	210.00	216.30	216.30	215.34	17856	38.45	118	-	-
KIMS	EQ	11-Sep-2023	2148.80	2162.00	2229.90	2121.35	2125.00	2139.00	2170.57	127410	2765.52	17607	69640	54.66
KINGFA	EQ	11-Sep-2023	2302.80	2350.00	2509.90	2350.00	2495.00	2474.75	2450.46	50933	1248.09	9681	16584	32.56
KIOCL	EQ	11-Sep-2023	267.35	268.80	283.75	265.35	266.00	268.20	273.26	625806	1710.07	13346	167881	26.83
KIRIINDUS	EQ	11-Sep-2023	272.10	272.50	273.00	270.20	271.95	271.55	271.75	102546	278.67	2374	58920	57.46
KIRLFER	EQ	11-Sep-2023	491.40	491.40	494.20	481.00	488.00	484.70	485.75	85676	416.17	7521	43431	50.69
KIRLOSBROS	EQ	11-Sep-2023	850.40	861.00	861.00	832.60	839.80	840.75	848.79	397447	3373.49	14712	331117	83.31
KIRLOSENG	EQ	11-Sep-2023	509.85	510.60	553.00	510.50	538.00	533.40	538.57	1421925	7658.11	54255	597570	42.03
KIRLOSIND	EQ	11-Sep-2023	3439.50	3491.10	3550.00	3410.10	3469.00	3466.45	3463.55	5940	205.74	816	4083	68.74
KIRLPNU	EQ	11-Sep-2023	615.35	621.00	624.00	606.75	622.00	622.20	613.01	70348	431.24	3782	48294	68.65
KITEX	EQ	11-Sep-2023	203.70	204.50	206.75	201.05	202.00	201.75	202.83	148789	301.79	3944	71437	48.01
KKCL	EQ	11-Sep-2023	670.05	680.00	701.45	675.25	701.00	698.15	692.86	68341	473.51	5646	40406	59.12
KMSUGAR	EQ	11-Sep-2023	33.25	33.60	34.70	33.25	33.45	33.35	33.93	743427	252.24	3332	348405	46.86
KNAGRI	SM	11-Sep-2023	149.90	150.40	151.60	150.40	151.00	151.00	151.02	14400	21.75	9	12800	88.89
KNRCON	EQ	11-Sep-2023	269.35	270.90	275.00	270.05	275.00	274.40	271.92	2010033	5465.60	31357	1679209	83.54
KOHINOOR	EQ	11-Sep-2023	35.55	36.65	37.30	35.80	36.25	36.30	36.36	97246	35.36	1669	61311	63.05
KOKUYOCMLN	BE	11-Sep-2023	145.60	145.60	147.00	143.00	144.50	143.85	144.35	62750	90.58	1014	-	-
KOLTEPATIL	EQ	11-Sep-2023	486.50	504.35	506.45	488.00	488.10	492.10	496.90	886546	4405.25	33113	442819	49.95
KOPRAN	EQ	11-Sep-2023	235.70	237.95	242.00	227.75	231.95	231.70	231.67	474602	1099.51	7494	290883	61.29
KORE	SM	11-Sep-2023	349.00	344.50	344.50	344.50	344.50	344.50	344.50	1000	3.45	1	1000	100.00
KOTAKALPHA	EQ	11-Sep-2023	34.93	34.95	36.00	34.95	35.51	35.69	35.36	382989	135.43	930	319235	83.35
KOTAKBANK	EQ	11-Sep-2023	1793.20	1800.00	1811.50	1795.25	1809.50	1807.90	1806.09	2316902	41845.27	133403	1477262	63.76
KOTAKBKETF	EQ	11-Sep-2023	460.82	464.99	465.25	460.01	465.00	464.68	463.44	12290	56.96	609	9855	80.19
KOTAKCONS	EQ	11-Sep-2023	85.39	85.49	85.88	85.49	85.87	85.87	85.66	173	0.15	6	104	60.12
KOTAKGOLD	EQ	11-Sep-2023	50.46	50.46	50.54	50.27	50.40	50.36	50.34	1182253	595.14	1499	1120087	94.74
KOTAKIT	EQ	11-Sep-2023	33.81	34.09	34.11	33.82	34.09	34.00	33.99	97321	33.08	462	59548	61.19
KOTAKLIQ	EQ	11-Sep-2023	1000.01	1000.00	1002.00	999.50	1000.01	999.99	1000.16	103	1.03	17	22	21.36
KOTAKLOVOL	EQ	11-Sep-2023	15.48	15.48	15.59	15.48	15.48	15.53	15.52	16002	2.48	168	12332	77.07
KOTAKMID50	EQ	11-Sep-2023	117.92	118.97	118.97	117.83	117.96	118.25	118.40	20167	23.88	276	10782	53.46
KOTAKMNC	EQ	11-Sep-2023	22.54	22.58	22.82	22.56	22.82	22.73	22.69	14916	3.38	65	13692	91.79
KOTAKNIFTY	EQ	11-Sep-2023	212.46	212.46	214.49	212.46	214.39	214.27	213.93	34964	74.80	527	31771	90.87
KOTAKNV20	EQ	11-Sep-2023	116.09	115.77	117.49	115.76	117.09	116.97	116.98	17376	20.33	417	8839	50.87
KOTAKPSUBK	EQ	11-Sep-2023	468.76	471.69	489.99	470.71	488.90	483.60	478.26	137278	656.54	1017	118541	86.35
KOTAKSILVE	EQ	11-Sep-2023	70.81	70.74	71.25	70.60	71.25	71.25	70.75	34121	24.14	146	21178	62.07
KOTARISUG	BE	11-Sep-2023	57.55	59.00	59.40	58.00	58.50	58.50	58.72	253280	148.73	2783	-	-
KOTHARIPET	EQ	11-Sep-2023	127.05	127.00	129.00	124.60	126.00	125.60	126.04	206132	259.81	3260	111125	53.91
KOTHARIPRO	EQ	11-Sep-2023	129.20	129.20	135.60	129.20	132.05	133.45	133.59	78831	105.31	1357	45216	57.36
KOTYARK	SM	11-Sep-2023	575.75	659.10	659.10	603.00	603.00	604.90	619.46	39600	245.31	179	23800	60.10
KOVAI	EQ	11-Sep-2023	2801.40	2814.15	2814.15	2731.00	2761.00	2753.05	2770.38	5415	150.02	1502	2817	52.02
KPIGREEN	EQ	11-Sep-2023	858.50	860.15	872.45	848.60	849.50	850.85	855.76	95249	815.10	6570	59262	62.22
KPIL	EQ	11-Sep-2023	662.80	663.00	674.95	662.95	669.05	669.90	669.87	116044	777.34	7232	66121	56.98
KPITTECH	EQ	11-Sep-2023	1164.50	1170.55	1190.00	1162.00	1167.95	1166.85	1174.17	619542	7274.49	32048	319273	51.53
KPRMILL	EQ	11-Sep-2023	759.80	762.95	790.75	757.45	787.00	783.90	779.93	470474	3669.36	23189	208278	44.27
KRBL	EQ	11-Sep-2023	449.65	454.00	456.25	443.70	455.00	454.80	451.59	505321	2281.99	14503	203062	40.18
KREBSBIO	BE	11-Sep-2023	64.40	64.60	65.00	64.55	64.55	64.55	64.58	2015	1.30	24	-	-
KRIDHANINF	BE	11-Sep-2023	2.10	2.20	2.20	2.00	2.20	2.20	2.13	40964	0.87	44	-	-
KRISHANA	EQ	11-Sep-2023	425.60	430.90	430.90	424.00	425.00	425.45	426.12	11313	48.21	840	6838	60.44
KRISHCA	SM	11-Sep-2023	260.00	272.00	272.00	256.00	256.00	256.00	262.63	34000	89.30	17	20000	58.82
KRISHIVAL	SM	11-Sep-2023	270.00	283.50	283.50	280.50	280.50	280.50	281.10	2500	7.03	3	2500	100.00
KRISHNADEF	SM	11-Sep-2023	301.35	310.00	313.00	302.10	302.65	302.65	306.88	52000	159.58	51	35000	67.31
KRITI	EQ	11-Sep-2023	108.80	110.45	110.45	106.95	110.00	109.90	109.05	53142	57.95	917	34442	64.81
KRITIKA	BE	11-Sep-2023	19.90	20.00	20.00	19.70	19.85	19.80	19.90	267949	53.33	1549	-	-
KRITINUT	BE	11-Sep-2023	78.65	78.65	79.95	76.50	79.00	79.35	77.93	46798	36.47	376	-	-
KRSNAA	EQ	11-Sep-2023	682.00	682.00	698.00	672.30	676.00	676.00	684.21	88820	607.72	4747	39966	45.00
KSB	EQ	11-Sep-2023	2801.45	2825.30	2849.00	2750.00	2768.00	2766.45	2776.47	17991	499.52	5057	8783	48.82
KSCL	EQ	11-Sep-2023	567.60	580.00	590.00	573.90	580.00	579.95	582.22	139330	811.21	7545	64891	46.57
KSHITIJPOL	BE	11-Sep-2023	6.65	6.55	6.55	6.55	6.55	6.55	6.55	221163	14.49	390	-	-
KSL	EQ	11-Sep-2023	511.80	521.95	522.00	495.00	497.00	499.20	507.35	108718	551.58	6851	55998	51.51
KSOLVES	BE	11-Sep-2023	1087.50	1100.00	1110.00	1050.00	1075.00	1071.35	1084.55	34298	371.98	3071	-	-
KTKBANK	EQ	11-Sep-2023	230.45	232.00	244.00	232.00	243.80	243.75	240.50	6786267	16320.99	45247	2926676	43.13
KUANTUM	EQ	11-Sep-2023	186.90	188.00	191.50	185.10	185.40	185.55	186.75	385777	720.43	6521	119805	31.06
L&TFH	EQ	11-Sep-2023	129.35	130.20	132.65	129.90	130.50	130.70	130.77	5499465	7191.79	41024	2688414	48.89
L&TFINANCE	NC	11-Sep-2023	1044.01	1038.00	1045.00	1038.00	1045.00	1045.00	1042.48	340	3.54	8	300	88.24
L&TFINANCE	NE	11-Sep-2023	1025.00	1020.55	1020.55	1000.00	1016.55	1016.55	1000.49	506	5.06	10	500	98.81
L&TFINANCE	NO	11-Sep-2023	1040.00	1030.10	1030.10	1030.05	1030.05	1030.05	1030.07	150	1.55	2	150	100.00
L&TFINANCE	NQ	11-Sep-2023	1006.00	1010.00	1010.00	1005.00	1005.00	1005.00	1007.59	112	1.13	5	112	100.00
L&TFINANCE	NS	11-Sep-2023	1455.00	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	9	0.13	1	9	100.00
L&TFINANCE	NU	11-Sep-2023	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1250	13.50	2	1250	100.00
L&TFINANCE	Y5	11-Sep-2023	1059.03	1063.99	1063.99	1055.00	1060.00	1060.00	1056.72	559	5.91	15	500	89.45
L&TFINANCE	Y7	11-Sep-2023	1006.99	1001.30	1001.30	1000.00	1000.56	1000.56	1000.70	260	2.60	13	250	96.15
L&TFINANCE	Y9	11-Sep-2023	1072.00	1070.80	1073.00	1070.80	1071.05	1071.70	1071.26	133	1.42	8	123	92.48
LAGNAM	BE	11-Sep-2023	70.45	70.45	71.50	69.00	69.95	70.70	70.63	11088	7.83	117	-	-
LAL	BE	11-Sep-2023	230.05	225.55	233.00	225.55	232.00	232.00	232.71	27232	63.37	15	-	-
LALPATHLAB	EQ	11-Sep-2023	2217.40	2217.95	2249.00	2202.00	2219.55	2221.05	2225.70	124289	2766.29	11436	39842	32.06
LAMBODHARA	EQ	11-Sep-2023	151.85	159.30	182.20	154.40	182.20	178.75	175.60	318194	558.75	5510	130975	41.16
LANDMARK	EQ	11-Sep-2023	809.25	821.00	828.00	781.00	787.70	787.15	795.52	258161	2053.71	19382	102930	39.87
LAOPALA	EQ	11-Sep-2023	427.65	428.00	429.80	421.10	423.55	422.60	425.47	64391	273.97	4880	37171	57.73
LASA	BE	11-Sep-2023	29.15	29.15	29.80	28.40	29.05	29.05	29.23	43115	12.60	259	-	-
LATENTVIEW	EQ	11-Sep-2023	457.85	461.70	462.00	452.55	455.35	454.80	456.30	650993	2970.46	14679	348694	53.56
LATTEYS	BE	11-Sep-2023	43.45	43.45	44.25	42.80	44.25	44.25	43.58	160212	69.82	51	-	-
LAURUSLABS	EQ	11-Sep-2023	410.25	411.90	415.50	405.30	407.00	407.40	410.11	1303882	5347.39	21384	486179	37.29
LAXMICOT	EQ	11-Sep-2023	22.20	22.90	22.90	21.60	22.20	22.20	22.41	34233	7.67	236	22571	65.93
LAXMIMACH	EQ	11-Sep-2023	14855.05	14988.80	15030.00	14815.10	14940.70	14923.35	14963.13	2733	408.94	1115	1509	55.21
LCCINFOTEC	BE	11-Sep-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	17393	0.31	37	-	-
LEMERITE	SM	11-Sep-2023	53.50	54.50	54.50	51.50	52.00	51.75	53.06	9600	5.09	6	6400	66.67
LEMONTREE	EQ	11-Sep-2023	115.60	116.45	118.65	115.35	116.75	116.70	117.03	7929176	9279.59	90784	4257354	53.69
LEXUS	BE	11-Sep-2023	36.85	37.05	38.10	36.00	37.65	37.55	37.40	6028	2.25	67	-	-
LFIC	EQ	11-Sep-2023	153.45	161.00	161.00	148.05	151.90	151.60	154.42	11920	18.41	520	7760	65.10
LGBBROSLTD	EQ	11-Sep-2023	1023.45	1037.10	1067.40	1012.00	1028.00	1036.95	1034.95	82630	855.18	8340	30844	37.33
LGBFORGE	EQ	11-Sep-2023	10.00	10.20	10.20	9.85	9.90	9.90	9.97	140979	14.05	439	95197	67.53
LGHL	SM	11-Sep-2023	56.70	58.70	58.70	58.70	58.70	58.70	58.70	32000	18.78	1	32000	100.00
LIBAS	EQ	11-Sep-2023	13.40	13.45	13.50	13.20	13.25	13.30	13.29	137604	18.29	476	114181	82.98
LIBERTSHOE	EQ	11-Sep-2023	259.95	259.25	268.00	255.30	260.70	262.05	262.95	282490	742.81	11093	100610	35.62
LICHSGFIN	EQ	11-Sep-2023	452.95	455.95	458.90	450.80	454.60	454.85	454.51	1571640	7143.26	29513	618478	39.35
LICI	EQ	11-Sep-2023	674.15	677.65	684.90	675.95	679.55	679.05	680.21	1592447	10831.95	31398	666944	41.88
LICMFGOLD	EQ	11-Sep-2023	5390.85	5317.10	5420.00	5317.10	5419.90	5412.40	5394.00	194	10.46	83	131	67.53
LICNETFGSC	EQ	11-Sep-2023	24.03	24.25	24.25	23.95	23.96	23.96	24.00	11338	2.72	83	8323	73.41
LICNETFN50	EQ	11-Sep-2023	214.87	215.00	218.40	215.00	217.00	217.00	216.28	476	1.03	31	404	84.87
LICNETFSEN	EQ	11-Sep-2023	736.89	747.00	747.00	720.16	720.16	727.86	732.62	1625	11.91	45	1470	90.46
LICNFNHGP	EQ	11-Sep-2023	211.35	212.00	213.60	212.00	213.50	213.34	212.61	474	1.01	25	468	98.73
LIKHITHA	EQ	11-Sep-2023	303.05	315.00	326.40	308.05	317.10	316.40	319.01	777164	2479.21	21372	300293	38.64
LINC	EQ	11-Sep-2023	720.60	745.95	747.00	718.00	724.50	723.75	726.44	27373	198.85	2947	19006	69.43
LINCOLN	EQ	11-Sep-2023	531.70	535.40	543.25	530.05	533.50	533.55	537.32	135234	726.64	7762	71537	52.90
LINDEINDIA	EQ	11-Sep-2023	6530.35	6544.00	6599.00	6460.00	6465.00	6474.65	6519.62	33553	2187.53	7093	15883	47.34
LIQUID	EQ	11-Sep-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	48035	480.35	301	37531	78.13
LIQUIDBEES	EQ	11-Sep-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	1960502	19605.03	7866	1404023	71.62
LIQUIDETF	EQ	11-Sep-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	126481	1264.81	196	70901	56.06
LLOYDSME	EQ	11-Sep-2023	555.25	555.90	590.00	554.30	585.00	584.25	574.37	335546	1927.26	9967	212797	63.42
LODHA	EQ	11-Sep-2023	769.20	781.95	799.00	776.60	799.00	797.75	792.28	1818016	14403.85	50372	953093	52.42
LOKESHMACH	BE	11-Sep-2023	179.70	182.45	188.65	180.85	188.65	188.65	186.52	53892	100.52	436	-	-
LORDSCHLO	EQ	11-Sep-2023	166.30	169.95	169.95	163.00	164.95	163.70	164.79	12880	21.23	600	8699	67.54
LOTUSEYE	BE	11-Sep-2023	89.90	90.00	90.00	88.15	89.90	89.90	89.95	8313	7.48	30	-	-
LOVABLE	EQ	11-Sep-2023	144.50	145.25	147.95	142.00	142.55	142.45	143.78	54573	78.46	1542	34196	62.66
LOWVOL	EQ	11-Sep-2023	152.75	153.54	153.54	152.60	153.39	153.47	153.46	275	0.42	11	271	98.55
LOYALTEX	EQ	11-Sep-2023	688.55	689.40	702.00	673.15	689.00	689.35	692.64	2233	15.47	276	1584	70.94
LPDC	EQ	11-Sep-2023	7.55	7.65	7.65	6.80	7.15	7.25	7.34	265766	19.50	748	151695	57.08
LRRPL	SM	11-Sep-2023	47.35	47.00	49.00	45.25	49.00	47.10	47.08	18000	8.48	3	12000	66.67
LSIL	BE	11-Sep-2023	40.15	40.25	42.15	39.50	42.15	42.15	40.71	1853152	754.45	5168	-	-
LT	EQ	11-Sep-2023	2901.60	2905.00	2926.00	2890.05	2896.50	2894.20	2908.25	1545803	44955.77	116993	1008061	65.21
LTGILTBEES	EQ	11-Sep-2023	24.37	24.35	24.35	24.29	24.30	24.29	24.31	330698	80.40	248	328910	99.46
LTIM	EQ	11-Sep-2023	5478.50	5480.00	5521.00	5467.30	5493.20	5508.65	5505.47	239456	13183.19	22820	134666	56.24
LTTS	EQ	11-Sep-2023	4654.20	4650.05	4698.95	4630.00	4637.00	4655.05	4658.79	98720	4599.16	12481	41725	42.27
LUMAXIND	EQ	11-Sep-2023	2337.85	2355.35	2361.85	2310.80	2349.00	2338.75	2338.42	11297	264.17	2288	5081	44.98
LUMAXTECH	EQ	11-Sep-2023	373.70	376.50	380.50	373.30	374.10	375.25	375.90	122126	459.07	4604	63974	52.38
LUPIN	EQ	11-Sep-2023	1128.60	1129.45	1134.90	1121.95	1129.60	1126.50	1125.67	1263543	14223.31	32839	844659	66.85
LUXIND	EQ	11-Sep-2023	1611.80	1622.00	1625.00	1587.10	1599.00	1593.95	1603.10	72640	1164.49	8279	37933	52.22
LXCHEM	EQ	11-Sep-2023	308.20	309.60	316.50	308.55	312.60	312.00	312.53	1210089	3781.88	18611	499993	41.32
LYKALABS	EQ	11-Sep-2023	113.15	113.40	117.50	111.70	113.50	112.95	114.68	132837	152.33	1483	80234	60.40
LYPSAGEMS	BE	11-Sep-2023	5.65	5.80	5.90	5.50	5.80	5.60	5.69	46177	2.63	135	-	-
M&M	EQ	11-Sep-2023	1567.55	1567.65	1589.00	1564.00	1580.55	1582.10	1578.07	1921950	30329.77	71137	1301927	67.74
M&MFIN	EQ	11-Sep-2023	301.65	304.55	305.70	301.10	303.00	302.85	303.47	1730978	5252.98	13384	666054	38.48
M&MFIN	N2	11-Sep-2023	1037.50	1037.50	1037.50	1037.50	1037.50	1037.50	1037.50	104	1.08	2	104	100.00
M&MFIN	N3	11-Sep-2023	1870.00	1864.00	1864.00	1864.00	1864.00	1864.00	1864.00	30	0.56	1	30	100.00
MAANALU	BE	11-Sep-2023	90.55	95.05	95.05	95.05	95.05	95.05	95.05	128227	121.88	459	-	-
MACPOWER	EQ	11-Sep-2023	317.90	319.00	325.00	310.10	310.50	312.00	315.02	59032	185.96	1461	41399	70.13
MADHAV	EQ	11-Sep-2023	48.50	49.35	49.95	48.50	49.40	49.30	49.28	18741	9.24	331	13402	71.51
MADHAVBAUG	SM	11-Sep-2023	316.50	316.50	319.95	298.70	319.95	319.70	309.70	28000	86.72	35	18400	65.71
MADHUCON	BE	11-Sep-2023	5.45	5.45	5.55	5.45	5.45	5.45	5.48	36402	2.00	43	-	-
MADRASFERT	EQ	11-Sep-2023	79.50	81.50	85.70	78.90	84.10	84.25	83.09	3728697	3098.27	19419	1201366	32.22
MAFANG	EQ	11-Sep-2023	64.35	64.52	64.75	64.10	64.16	64.25	64.30	356960	229.51	3079	251819	70.55
MAGADSUGAR	EQ	11-Sep-2023	673.05	672.20	683.00	660.00	660.00	664.05	669.66	39790	266.46	2499	22158	55.69
MAGNUM	BE	11-Sep-2023	39.80	39.85	40.70	39.40	39.70	39.95	39.82	327015	130.23	400	-	-
MAGSON	SM	11-Sep-2023	81.20	81.20	84.00	80.30	81.25	81.85	81.87	40000	32.75	19	34000	85.00
MAHABANK	EQ	11-Sep-2023	42.05	42.40	44.70	42.30	44.20	44.30	43.65	67562208	29491.94	61538	21377482	31.64
MAHAPEXLTD	BE	11-Sep-2023	128.90	128.90	131.85	124.00	128.00	127.40	125.73	9561	12.02	43	-	-
MAHASTEEL	BE	11-Sep-2023	68.60	68.60	69.95	68.00	69.30	69.30	68.23	15942	10.88	103	-	-
MAHEPC	EQ	11-Sep-2023	126.35	127.00	127.50	124.65	124.65	125.75	126.15	50331	63.49	763	38950	77.39
MAHESHWARI	BE	11-Sep-2023	72.05	71.05	72.85	71.00	71.25	71.50	71.62	10115	7.24	116	-	-
MAHKTECH	EQ	11-Sep-2023	14.81	14.80	14.81	14.40	14.70	14.77	14.62	1450720	212.15	2664	806839	55.62
MAHLIFE	EQ	11-Sep-2023	574.20	574.20	598.95	574.20	588.50	589.35	590.40	645098	3808.67	23468	326717	50.65
MAHLOG	EQ	11-Sep-2023	410.05	413.05	427.70	413.05	416.05	415.85	419.00	518487	2172.45	15861	289348	55.81
MAHSCOOTER	EQ	11-Sep-2023	7604.85	7604.85	7706.00	7520.05	7645.00	7600.90	7602.43	6857	521.30	1904	4136	60.32
MAHSEAMLES	EQ	11-Sep-2023	573.40	572.05	598.95	571.95	586.70	588.90	587.76	427441	2512.34	18145	235630	55.13
MAITHANALL	EQ	11-Sep-2023	1145.45	1165.00	1173.65	1124.00	1127.00	1126.20	1139.94	37049	422.33	3756	22911	61.84
MAKEINDIA	EQ	11-Sep-2023	101.19	102.98	102.98	101.41	102.08	101.97	101.90	21034	21.43	248	19213	91.34
MAKS	SM	11-Sep-2023	58.10	61.00	61.00	61.00	61.00	61.00	61.00	12000	7.32	2	12000	100.00
MALLCOM	EQ	11-Sep-2023	1125.50	1131.80	1134.80	1089.10	1100.00	1108.40	1109.93	16946	188.09	2504	11876	70.08
MALUPAPER	EQ	11-Sep-2023	43.15	44.75	44.75	40.05	40.60	40.80	42.20	388879	164.12	2451	165019	42.43
MANAKALUCO	EQ	11-Sep-2023	26.60	27.35	27.95	26.60	27.05	27.05	27.21	212402	57.80	1513	137463	64.72
MANAKCOAT	EQ	11-Sep-2023	26.75	27.50	27.50	24.75	26.80	26.75	25.91	385223	99.82	2114	196836	51.10
MANAKSIA	EQ	11-Sep-2023	149.55	150.75	152.00	148.70	150.50	150.85	150.98	149784	226.15	2878	91734	61.24
MANAKSTEEL	EQ	11-Sep-2023	51.30	52.90	54.70	52.00	52.75	52.60	52.90	294784	155.93	2271	186153	63.15
MANALIPETC	EQ	11-Sep-2023	70.75	71.45	72.05	70.60	71.30	71.35	71.33	809904	577.73	5534	505435	62.41
MANAPPURAM	EQ	11-Sep-2023	144.60	145.60	149.55	145.05	148.75	148.50	148.13	9822336	14549.45	40739	4823651	49.11
MANGALAM	EQ	11-Sep-2023	105.40	105.40	108.90	104.90	107.40	107.45	106.92	118341	126.53	1988	46149	39.00
MANGCHEFER	EQ	11-Sep-2023	108.80	110.40	116.90	110.30	115.85	116.00	113.91	1126924	1283.73	6834	705083	62.57
MANGLMCEM	EQ	11-Sep-2023	369.55	372.00	374.40	366.60	370.00	369.60	369.24	242948	897.06	4071	197149	81.15
MANINDS	EQ	11-Sep-2023	174.50	175.50	183.00	174.50	179.00	179.95	180.30	801942	1445.87	12008	302322	37.70
MANINFRA	EQ	11-Sep-2023	152.35	154.90	155.25	151.50	151.65	152.40	152.97	951676	1455.80	9742	445550	46.82
MANKIND	EQ	11-Sep-2023	1756.55	1766.50	1793.00	1752.05	1765.10	1770.50	1771.58	136095	2411.04	11629	78801	57.90
MANOMAY	EQ	11-Sep-2023	133.45	136.00	136.00	132.05	132.25	132.45	133.11	8884	11.83	153	7779	87.56
MANORAMA	EQ	11-Sep-2023	1832.30	1832.30	1865.00	1814.00	1832.20	1830.15	1832.98	5339	97.86	857	3589	67.22
MANORG	EQ	11-Sep-2023	401.55	403.70	404.75	396.05	401.00	398.45	400.43	9542	38.21	832	6643	69.62
MANUGRAPH	BE	11-Sep-2023	24.20	24.70	25.00	23.05	24.40	23.55	23.90	52385	12.52	148	-	-
MANYAVAR	EQ	11-Sep-2023	1280.75	1291.90	1310.75	1279.70	1295.90	1293.75	1292.96	613470	7931.89	12099	547983	89.33
MAPMYINDIA	EQ	11-Sep-2023	1734.85	1739.20	1770.00	1712.40	1753.00	1744.10	1731.70	76872	1331.19	12152	43239	56.25
MARALOVER	EQ	11-Sep-2023	66.75	67.45	75.20	64.65	71.55	72.05	72.04	564135	406.42	6545	288218	51.09
MARATHON	EQ	11-Sep-2023	381.85	419.75	449.00	403.40	427.00	427.25	432.89	568538	2461.15	19879	209445	36.84
MARICO	EQ	11-Sep-2023	586.65	586.05	591.75	581.60	583.65	584.45	584.78	1212146	7088.40	45351	813594	67.12
MARINE	BE	11-Sep-2023	66.45	67.40	67.95	65.60	66.50	65.95	67.01	310870	208.31	1398	-	-
MARKSANS	EQ	11-Sep-2023	105.55	106.00	106.25	102.05	106.15	106.00	104.43	2875183	3002.51	21715	1277711	44.44
MARSHALL	EQ	11-Sep-2023	57.00	57.50	59.85	57.25	58.50	58.75	59.18	183017	108.31	402	164174	89.70
MARUTI	EQ	11-Sep-2023	10332.00	10345.00	10550.00	10344.00	10540.00	10533.85	10488.38	598050	62725.77	72835	361220	60.40
MASFIN	EQ	11-Sep-2023	881.90	895.00	920.00	891.95	895.05	895.30	900.43	94998	855.39	7925	49258	51.85
MASKINVEST	BE	11-Sep-2023	60.50	58.60	63.50	58.60	63.50	63.50	62.61	637	0.40	19	-	-
MASPTOP50	EQ	11-Sep-2023	33.16	33.54	33.54	32.77	33.20	33.18	33.11	298086	98.68	909	169286	56.79
MASTEK	EQ	11-Sep-2023	2426.15	2425.00	2449.70	2395.00	2401.35	2416.30	2414.21	67192	1622.16	8718	34061	50.69
MATRIMONY	EQ	11-Sep-2023	637.20	639.00	640.35	622.70	626.25	629.00	632.58	17488	110.63	1765	11723	67.03
MAWANASUG	EQ	11-Sep-2023	109.35	110.90	116.55	110.90	111.00	111.45	113.48	558850	634.18	5939	188283	33.69
MAXHEALTH	EQ	11-Sep-2023	603.00	603.00	625.00	603.00	625.00	622.15	614.26	1437966	8832.89	38179	926845	64.46
MAXIND	EQ	11-Sep-2023	157.15	157.95	159.45	152.05	153.90	153.95	155.73	178048	277.27	3964	96228	54.05
MAYURUNIQ	EQ	11-Sep-2023	552.80	564.95	564.95	533.00	537.80	539.85	545.33	130034	709.12	7937	82199	63.21
MAZDA	EQ	11-Sep-2023	1013.35	1028.25	1161.95	1028.25	1111.00	1113.10	1112.57	37122	413.01	2038	17801	47.95
MAZDOCK	EQ	11-Sep-2023	2212.30	2258.30	2350.00	2245.00	2265.00	2272.25	2290.88	5541177	126941.91	218253	796011	14.37
MBAPL	EQ	11-Sep-2023	627.30	626.05	633.95	611.35	626.00	624.30	622.80	12293	76.56	958	6866	55.85
MBECL	BE	11-Sep-2023	3.90	3.70	3.70	3.70	3.70	3.70	3.70	106534	3.94	22	-	-
MBLINFRA	BE	11-Sep-2023	28.30	28.85	28.85	27.75	27.75	27.75	28.71	104543	30.01	68	-	-
MCDOWELL-N	EQ	11-Sep-2023	1055.20	1061.95	1072.85	1054.75	1065.60	1067.15	1064.47	932525	9926.45	41828	504498	54.10
MCL	BE	11-Sep-2023	30.60	30.90	30.95	29.50	30.35	29.75	30.09	34956	10.52	208	-	-
MCLEODRUSS	BE	11-Sep-2023	22.70	23.10	23.25	22.40	22.75	22.70	22.69	245261	55.64	689	-	-
MCON	SM	11-Sep-2023	149.40	142.00	150.00	142.00	145.00	145.00	143.96	27000	38.87	9	18000	66.67
MCX	EQ	11-Sep-2023	1807.60	1793.15	1794.85	1752.00	1785.45	1786.85	1775.59	445655	7913.02	31000	154538	34.68
MDL	SM	11-Sep-2023	45.85	48.10	48.10	48.10	48.10	48.10	48.10	28000	13.47	14	28000	100.00
MEDANTA	EQ	11-Sep-2023	695.25	698.95	704.85	696.00	696.20	698.15	699.65	182936	1279.91	13684	121829	66.60
MEDICAMEQ	EQ	11-Sep-2023	698.75	718.70	720.00	695.05	696.00	699.60	702.61	5874	41.27	846	3058	52.06
MEDICO	EQ	11-Sep-2023	73.25	73.25	75.85	72.10	73.20	73.80	74.18	172603	128.03	1082	42099	24.39
MEDPLUS	EQ	11-Sep-2023	809.35	808.00	824.70	793.05	815.00	819.65	807.28	676502	5461.24	21230	301782	44.61
MEGAFLEX	SM	11-Sep-2023	46.00	44.50	45.00	43.70	43.70	43.85	44.25	24000	10.62	7	21000	87.50
MEGASOFT	BE	11-Sep-2023	49.65	50.40	52.10	49.50	50.05	50.05	51.28	254195	130.34	837	-	-
MEGASTAR	BE	11-Sep-2023	308.85	310.05	317.00	301.50	304.00	302.95	307.86	7971	24.54	263	-	-
MELSTAR	BZ	11-Sep-2023	2.15	2.05	2.20	2.05	2.15	2.15	2.18	5310	0.12	10	-	-
MENONBE	EQ	11-Sep-2023	151.60	152.00	153.70	148.55	150.00	150.45	150.47	129672	195.12	3178	66571	51.34
MEP	EQ	11-Sep-2023	13.10	13.10	13.50	12.80	13.25	13.25	13.15	679727	89.38	1206	484539	71.28
METALFORGE	BZ	11-Sep-2023	3.60	3.75	3.75	3.65	3.75	3.75	3.75	27060	1.01	50	-	-
METROBRAND	EQ	11-Sep-2023	1091.55	1094.70	1097.30	1052.35	1064.00	1069.95	1078.23	59455	641.06	7147	23188	39.00
METROPOLIS	EQ	11-Sep-2023	1420.40	1421.95	1442.95	1416.00	1420.00	1419.40	1429.78	150822	2156.42	11067	70315	46.62
MFSL	EQ	11-Sep-2023	935.50	941.90	961.00	937.50	954.85	954.30	952.60	655400	6243.37	17943	264021	40.28
MGEL	BE	11-Sep-2023	16.10	15.80	15.80	15.80	15.80	15.80	15.80	54177	8.56	138	-	-
MGL	EQ	11-Sep-2023	1056.65	1060.95	1061.90	1048.60	1052.00	1051.70	1051.08	1656457	17410.67	15494	1275493	77.00
MHHL	SM	11-Sep-2023	85.95	84.10	84.10	78.55	78.55	78.90	80.68	117000	94.39	37	78000	66.67
MHLXMIRU	BE	11-Sep-2023	175.45	175.00	180.00	175.00	179.00	178.40	177.36	3271	5.80	39	-	-
MHRIL	EQ	11-Sep-2023	409.80	410.00	420.70	403.20	417.60	417.15	412.26	582156	2399.97	17499	297268	51.06
MICEL	BE	11-Sep-2023	30.75	31.30	31.30	30.30	30.30	30.30	30.89	86674	26.78	196	-	-
MID150BEES	EQ	11-Sep-2023	157.54	159.95	159.95	157.54	158.45	158.67	158.52	372538	590.54	4301	272283	73.09
MIDCAPETF	EQ	11-Sep-2023	15.45	15.90	15.90	15.52	15.62	15.63	15.61	969874	151.37	1544	630794	65.04
MIDHANI	EQ	11-Sep-2023	430.55	432.30	437.70	427.00	432.35	432.95	432.77	808497	3498.90	17150	306116	37.86
MILTON	SM	11-Sep-2023	25.60	24.95	24.95	24.35	24.35	24.35	24.53	17600	4.32	4	17600	100.00
MINDACORP	EQ	11-Sep-2023	347.05	348.95	353.60	341.90	346.80	349.75	347.99	400944	1395.24	9106	214449	53.49
MINDSPACE	RR	11-Sep-2023	319.30	321.70	322.49	317.20	319.00	319.55	320.79	479247	1537.37	15693	323578	67.52
MINDTECK	BE	11-Sep-2023	142.75	144.95	145.00	138.15	140.15	141.20	142.16	20319	28.89	282	-	-
MIRCELECTR	BE	11-Sep-2023	24.30	24.75	24.75	24.75	24.75	24.75	24.75	147361	36.47	160	-	-
MIRZAINT	EQ	11-Sep-2023	45.85	45.25	45.85	45.00	45.30	45.15	45.29	449098	203.41	3366	325293	72.43
MITCON	EQ	11-Sep-2023	81.50	84.00	84.00	78.20	81.35	80.60	81.02	28176	22.83	724	17573	62.37
MITTAL	BE	11-Sep-2023	17.45	17.70	17.90	17.00	17.00	17.60	17.63	130719	23.04	179	-	-
MKPL	EQ	11-Sep-2023	786.90	800.00	800.00	775.55	779.70	783.70	784.65	20063	157.43	1301	8317	41.45
MMFL	EQ	11-Sep-2023	931.80	939.00	943.30	917.75	930.00	926.55	924.30	46415	429.01	4246	29070	62.63
MMP	BE	11-Sep-2023	240.20	235.40	235.40	235.40	235.40	235.40	235.40	10934	25.74	59	-	-
MMTC	EQ	11-Sep-2023	65.40	65.95	67.75	64.55	64.85	64.90	66.21	14191604	9396.93	52261	5533602	38.99
MODIRUBBER	BE	11-Sep-2023	73.35	73.00	74.50	71.40	74.00	72.50	73.29	2836	2.08	59	-	-
MODISONLTD	BE	11-Sep-2023	81.95	82.00	84.05	80.00	82.20	82.30	82.32	27862	22.94	197	-	-
MOGSEC	EQ	11-Sep-2023	52.66	52.67	52.72	52.59	52.66	52.62	52.64	12747	6.71	64	9524	74.72
MOHEALTH	EQ	11-Sep-2023	28.56	28.56	28.90	28.56	28.90	28.83	28.77	11535	3.32	127	10299	89.28
MOHITIND	EQ	11-Sep-2023	15.90	15.90	17.20	15.45	16.50	16.50	16.53	148767	24.60	944	69772	46.90
MOIL	EQ	11-Sep-2023	239.65	241.00	243.90	236.25	236.95	237.20	239.84	571421	1370.47	12549	309385	54.14
MOKSH	EQ	11-Sep-2023	14.50	14.50	14.60	13.60	14.25	14.10	14.12	286659	40.49	1204	204049	71.18
MOL	EQ	11-Sep-2023	87.90	88.50	90.85	87.25	90.30	90.15	89.00	1533127	1364.42	8724	823982	53.75
MOLDTECH	EQ	11-Sep-2023	378.45	381.90	384.25	363.95	369.35	367.55	372.25	122036	454.27	7725	80165	65.69
MOLDTKPAC	EQ	11-Sep-2023	967.75	974.95	978.90	965.00	973.50	972.50	972.32	47202	458.95	6247	28504	60.39
MOLOWVOL	EQ	11-Sep-2023	28.80	28.90	28.99	28.25	28.90	28.90	28.88	882	0.25	60	772	87.53
MOM100	EQ	11-Sep-2023	43.65	44.40	44.40	43.17	44.10	44.03	44.00	227581	100.14	1986	159724	70.18
MOM50	EQ	11-Sep-2023	200.29	201.21	202.50	201.05	202.50	202.18	202.17	895	1.81	109	743	83.02
MOMENTUM	EQ	11-Sep-2023	23.20	23.50	23.90	23.29	23.39	23.38	23.38	14531	3.40	124	8315	57.22
MOMOMENTUM	EQ	11-Sep-2023	46.40	46.90	46.90	46.40	46.78	46.72	46.77	35164	16.45	252	25099	71.38
MON100	EQ	11-Sep-2023	122.90	123.89	124.00	122.73	123.99	123.83	123.61	379484	469.08	5702	259011	68.25
MONARCH	EQ	11-Sep-2023	355.15	356.90	368.60	342.65	344.00	344.35	353.61	275421	973.91	23075	104100	37.80
MONOPHARMA	ST	11-Sep-2023	31.95	31.05	33.00	30.35	32.15	32.45	31.65	1152000	364.62	248	1080000	93.75
MONQ50	EQ	11-Sep-2023	53.55	53.54	53.65	53.04	53.60	53.33	53.37	28072	14.98	416	17744	63.21
MONTECARLO	EQ	11-Sep-2023	769.70	781.25	781.25	765.70	770.50	772.80	771.12	20202	155.78	2647	12367	61.22
MOQUALITY	EQ	11-Sep-2023	140.02	140.50	140.74	139.68	140.57	140.57	140.04	113	0.16	14	99	87.61
MORARJEE	EQ	11-Sep-2023	22.00	22.40	22.40	21.50	21.95	22.00	21.84	71292	15.57	587	42323	59.37
MOREPENLAB	EQ	11-Sep-2023	39.40	39.70	39.80	38.75	38.85	38.90	39.02	3680456	1436.07	9778	2018928	54.86
MOS	SM	11-Sep-2023	104.75	107.60	107.75	99.00	102.00	101.25	102.05	68800	70.21	43	56000	81.40
MOTHERSON	EQ	11-Sep-2023	99.55	101.15	101.40	99.85	101.20	101.10	100.82	11107779	11198.91	35238	7010971	63.12
MOTILALOFS	EQ	11-Sep-2023	881.40	894.50	913.00	881.40	911.40	909.70	905.99	198545	1798.80	11341	114487	57.66
MOTOGENFIN	BE	11-Sep-2023	37.85	37.85	38.65	37.55	38.35	38.05	37.92	2777	1.05	32	-	-
MOVALUE	EQ	11-Sep-2023	63.78	65.37	74.00	63.98	74.00	65.03	64.45	2092	1.35	62	2009	96.03
MOXSH	SM	11-Sep-2023	138.50	122.85	138.50	122.85	138.50	138.45	135.69	4800	6.51	6	4000	83.33
MPHASIS	EQ	11-Sep-2023	2466.15	2466.95	2489.90	2456.85	2476.00	2476.45	2474.04	147558	3650.64	13790	48470	32.85
MPSLTD	EQ	11-Sep-2023	1497.65	1498.00	1513.65	1468.70	1477.00	1476.25	1485.53	23350	346.87	1540	19785	84.73
MPTODAY	SM	11-Sep-2023	43.95	46.00	46.00	43.95	43.95	43.95	44.98	6000	2.70	3	4000	66.67
MRF	EQ	11-Sep-2023	108858.40	109450.00	109850.00	108905.00	109800.00	109440.45	109374.78	3871	4233.90	2504	1369	35.37
MRO-TEK	EQ	11-Sep-2023	62.00	62.00	63.85	61.25	61.85	61.80	61.97	13532	8.39	389	6712	49.60
MRPL	EQ	11-Sep-2023	94.75	95.50	98.55	95.45	95.80	95.75	96.62	11121941	10745.91	36121	3641337	32.74
MSPL	BE	11-Sep-2023	12.25	12.25	12.25	12.10	12.10	12.10	12.21	673579	82.27	180	-	-
MSTCLTD	EQ	11-Sep-2023	410.85	412.95	432.00	412.15	427.00	426.70	424.09	787060	3337.83	23212	351994	44.72
MSUMI	EQ	11-Sep-2023	66.70	67.50	67.50	66.10	66.80	66.95	66.77	6234231	4162.40	43429	3791430	60.82
MTARTECH	EQ	11-Sep-2023	2783.40	2809.20	2920.35	2794.55	2820.00	2814.00	2840.95	818178	23244.00	45888	260529	31.84
MTEDUCARE	BE	11-Sep-2023	5.40	5.65	5.65	5.40	5.65	5.65	5.62	89470	5.02	202	-	-
MTNL	EQ	11-Sep-2023	25.55	25.75	27.00	25.25	25.95	26.05	26.31	7722614	2031.79	11334	2380652	30.83
MUKANDLTD	EQ	11-Sep-2023	182.45	185.15	185.15	177.70	178.60	179.65	180.12	334463	602.43	6890	199719	59.71
MUKTAARTS	EQ	11-Sep-2023	64.65	64.65	65.50	61.15	61.95	61.55	62.53	55168	34.50	1450	24226	43.91
MUNJALAU	EQ	11-Sep-2023	62.20	62.70	62.70	60.40	60.80	60.55	61.19	334128	204.47	2704	190798	57.10
MUNJALSHOW	EQ	11-Sep-2023	147.20	147.45	156.20	145.85	155.15	154.65	152.98	585702	895.98	8397	310791	53.06
MURUDCERA	BE	11-Sep-2023	41.55	41.50	42.35	41.00	41.00	41.80	41.59	84848	35.29	202	-	-
MUTHOOTCAP	EQ	11-Sep-2023	410.15	410.15	412.45	402.15	402.30	405.35	407.56	49840	203.13	3729	27368	54.91
MUTHOOTFIN	EQ	11-Sep-2023	1284.20	1284.95	1300.00	1282.20	1295.00	1296.55	1292.72	172215	2226.26	10425	62730	36.43
MWL	SM	11-Sep-2023	123.00	129.95	141.55	123.00	123.00	123.00	133.14	27600	36.75	22	20400	73.91
NABARD	N1	11-Sep-2023	1204.66	1145.00	1443.89	1145.00	1200.00	1200.00	1262.96	3	0.04	3	0	0.00
NABARD	N2	11-Sep-2023	1161.00	1161.00	1165.00	1161.00	1161.10	1161.10	1161.43	282	3.28	12	255	90.43
NACLIND	EQ	11-Sep-2023	81.35	82.15	82.15	78.30	79.60	79.90	80.21	177615	142.46	2012	106753	60.10
NAGAFERT	EQ	11-Sep-2023	9.45	9.50	9.60	9.00	9.00	9.00	9.07	4419473	400.75	2929	2560011	57.93
NAGREEKCAP	BE	11-Sep-2023	17.30	17.75	18.15	17.30	17.75	17.75	17.89	6762	1.21	32	-	-
NAGREEKEXP	BE	11-Sep-2023	43.05	43.65	45.10	43.55	43.55	43.75	44.41	19529	8.67	79	-	-
NAHARCAP	EQ	11-Sep-2023	303.45	313.00	358.80	312.95	343.00	349.80	342.38	233205	798.44	11685	68110	29.21
NAHARINDUS	EQ	11-Sep-2023	141.40	147.00	153.00	144.00	148.25	147.35	148.31	1023415	1517.79	12899	497514	48.61
NAHARPOLY	EQ	11-Sep-2023	251.30	253.65	270.00	251.30	263.00	262.90	264.49	158774	419.95	6268	68053	42.86
NAHARSPING	EQ	11-Sep-2023	289.25	290.95	299.95	287.20	290.00	291.80	294.69	230197	678.37	10047	92640	40.24
NAM-INDIA	EQ	11-Sep-2023	331.50	333.30	341.80	332.25	336.50	336.35	337.01	969312	3266.66	25945	623637	64.34
NARMADA	EQ	11-Sep-2023	20.05	20.10	20.30	19.65	20.00	20.10	19.99	35298	7.06	397	28374	80.38
NATCOPHARM	EQ	11-Sep-2023	881.75	863.00	865.00	811.00	811.50	813.30	834.33	3005988	25079.76	97130	1461939	48.63
NATHBIOGEN	EQ	11-Sep-2023	226.10	226.20	230.00	222.00	225.00	226.00	226.75	123232	279.42	4200	55060	44.68
NATIONALUM	EQ	11-Sep-2023	100.50	100.80	103.00	100.00	101.55	101.60	101.49	8788628	8919.86	33503	2921228	33.24
NAUKRI	EQ	11-Sep-2023	4477.75	4467.00	4578.80	4461.35	4506.60	4509.45	4523.80	215380	9743.36	23623	94575	43.91
NAVA	EQ	11-Sep-2023	410.45	412.95	421.60	407.00	419.60	419.05	414.52	444066	1840.74	11617	206509	46.50
NAVINFLUOR	EQ	11-Sep-2023	4662.45	4664.00	4709.00	4639.20	4675.90	4685.05	4677.13	84625	3958.02	11780	39073	46.17
NAVKARCORP	EQ	11-Sep-2023	62.20	62.55	63.85	61.90	62.25	62.10	62.70	752307	471.69	3161	424791	56.47
NAVNETEDUL	EQ	11-Sep-2023	159.20	159.75	162.00	158.70	158.75	159.25	160.25	292918	469.40	6457	179291	61.21
NAZARA	EQ	11-Sep-2023	876.50	885.30	890.00	875.00	880.85	883.60	882.30	421680	3720.49	20328	129681	30.75
NBCC	EQ	11-Sep-2023	59.60	60.00	61.40	59.70	60.10	60.25	60.55	22384789	13554.80	42428	9589225	42.84
NBIFIN	EQ	11-Sep-2023	1950.55	1984.40	1984.40	1875.00	1958.70	1925.65	1942.80	352	6.84	137	248	70.45
NCC	EQ	11-Sep-2023	159.20	160.15	167.80	160.00	164.75	165.20	164.14	7044168	11562.05	40005	2427061	34.45
NCLIND	EQ	11-Sep-2023	230.65	231.00	232.90	227.00	228.00	229.00	229.51	200137	459.33	4991	119103	59.51
NDGL	EQ	11-Sep-2023	1839.50	1895.00	1895.00	1820.05	1831.70	1833.25	1844.50	167	3.08	79	120	71.86
NDL	EQ	11-Sep-2023	25.05	25.60	25.60	24.15	24.90	24.50	24.70	152492	37.67	2175	111953	73.42
NDLVENTURE	BE	11-Sep-2023	134.10	132.00	133.50	132.00	133.50	133.50	133.23	2173	2.90	23	-	-
NDRAUTO	BE	11-Sep-2023	503.00	502.00	513.05	500.00	513.05	513.05	505.59	7287	36.84	173	-	-
NDTV	EQ	11-Sep-2023	212.95	214.45	234.20	213.00	223.90	224.45	226.65	2490242	5644.19	19308	713701	28.66
NECCLTD	EQ	11-Sep-2023	22.35	22.80	23.20	22.10	22.45	22.30	22.73	192992	43.86	931	115023	59.60
NECCLTDPP	E1	11-Sep-2023	9.30	8.25	9.70	8.25	9.45	9.45	9.39	1796	0.17	88	1565	87.14
NECLIFE	EQ	11-Sep-2023	27.20	27.30	27.35	26.15	26.35	26.40	26.67	720724	192.25	2358	449860	62.42
NELCAST	EQ	11-Sep-2023	137.90	137.85	140.10	136.50	137.15	137.25	137.53	235029	323.25	2485	133650	56.87
NELCO	EQ	11-Sep-2023	835.15	847.70	875.00	835.00	841.50	839.50	857.63	335231	2875.04	19107	125079	37.31
NEOGEN	EQ	11-Sep-2023	1765.65	1779.00	1780.00	1760.00	1770.00	1771.30	1771.22	35570	630.02	6406	19721	55.44
NESCO	EQ	11-Sep-2023	718.85	726.00	731.00	712.00	719.00	718.10	722.06	76701	553.83	7847	46911	61.16
NESTLEIND	EQ	11-Sep-2023	21883.25	21910.00	22199.95	21873.40	22150.00	22127.05	22056.00	46977	10361.25	14721	27782	59.14
NETF	EQ	11-Sep-2023	208.97	210.69	210.70	208.60	210.27	210.16	209.89	2468	5.18	163	1022	41.41
NETWEB	EQ	11-Sep-2023	838.85	842.95	854.95	832.10	845.50	845.30	845.39	120552	1019.13	6135	49666	41.20
NETWORK18	EQ	11-Sep-2023	72.15	72.50	72.90	70.70	71.20	70.95	71.28	1329558	947.66	5848	687985	51.75
NEULANDLAB	EQ	11-Sep-2023	3699.55	3655.00	3670.00	3515.00	3575.00	3581.90	3568.38	62250	2221.32	15682	34352	55.18
NEWGEN	EQ	11-Sep-2023	889.70	889.70	896.45	860.05	870.00	867.20	870.40	106586	927.73	9842	62332	58.48
NEXT50	EQ	11-Sep-2023	467.16	469.52	471.89	468.00	470.39	470.73	469.07	487	2.28	36	351	72.07
NEXTMEDIA	EQ	11-Sep-2023	5.60	5.85	5.85	5.60	5.85	5.85	5.80	57671	3.35	161	51894	89.98
NFL	EQ	11-Sep-2023	71.85	72.45	77.35	71.50	75.90	76.00	74.79	21002248	15707.39	49013	6930403	33.00
NGIL	BE	11-Sep-2023	45.50	45.50	46.85	45.00	45.75	45.50	45.41	5463	2.48	81	-	-
NGLFINE	EQ	11-Sep-2023	1998.45	2000.00	2048.00	1989.00	2000.00	1996.25	1999.04	10484	209.58	1511	7170	68.39
NH	EQ	11-Sep-2023	1008.15	1013.20	1032.00	1013.20	1028.00	1028.30	1026.59	198319	2035.92	13772	127755	64.42
NHAI	N2	11-Sep-2023	1173.90	1171.05	1173.50	1167.50	1167.50	1167.55	1169.81	293	3.43	33	193	65.87
NHAI	N4	11-Sep-2023	1052.00	1052.12	1053.00	1048.00	1053.00	1049.60	1049.89	1554	16.32	16	1554	100.00
NHAI	N6	11-Sep-2023	1195.00	1204.70	1209.00	1193.30	1196.00	1196.00	1199.09	245	2.94	10	205	83.67
NHAI	N8	11-Sep-2023	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	5	0.05	1	5	100.00
NHAI	NA	11-Sep-2023	1155.69	1155.00	1155.30	1151.02	1151.02	1152.53	1153.18	1317	15.19	20	1021	77.52
NHAI	NE	11-Sep-2023	1200.00	1199.90	1200.60	1198.90	1200.00	1200.00	1199.87	803	9.63	7	699	87.05
NHBTF2014	N6	11-Sep-2023	6831.70	6825.00	6900.00	6724.00	6822.00	6822.00	6790.30	86	5.84	15	51	59.30
NHBTF2023	N6	11-Sep-2023	5980.00	5980.00	5980.00	5980.00	5980.00	5980.00	5980.00	44	2.63	3	44	100.00
NHBTF2023	N7	11-Sep-2023	6650.00	7980.00	7980.00	5593.00	5593.00	5593.00	6788.25	12	0.81	4	3	25.00
NHIT	N1	11-Sep-2023	313.90	314.90	314.90	311.01	313.37	312.51	311.24	529	1.65	16	509	96.22
NHIT	N2	11-Sep-2023	314.27	310.00	317.00	310.00	313.50	313.50	313.50	806	2.53	7	796	98.76
NHIT	N3	11-Sep-2023	425.82	421.00	424.00	419.50	421.40	421.47	420.80	1006	4.23	16	936	93.04
NHPC	EQ	11-Sep-2023	52.80	53.45	55.00	52.55	54.45	54.70	54.18	111372704	60339.85	112355	59031446	53.00
NHPC	N6	11-Sep-2023	1308.00	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	50	0.65	1	50	100.00
NIACL	EQ	11-Sep-2023	132.70	133.50	135.05	133.00	134.00	133.55	133.73	782595	1046.57	6715	359705	45.96
NIBL	BE	11-Sep-2023	29.20	29.75	29.75	29.20	29.20	29.20	29.57	35611	10.53	69	-	-
NIDAN	SM	11-Sep-2023	37.80	37.55	38.40	37.05	37.65	37.65	37.77	26000	9.82	25	21000	80.77
NIDO	N5	11-Sep-2023	964.49	957.00	975.00	957.00	975.00	975.00	974.31	104	1.01	3	104	100.00
NIDO	N6	11-Sep-2023	961.00	965.00	965.00	965.00	965.00	965.00	965.00	118	1.14	3	118	100.00
NIF100BEES	EQ	11-Sep-2023	205.32	205.31	208.26	205.31	208.03	208.03	207.52	14920	30.96	339	12296	82.41
NIFMID150	EQ	11-Sep-2023	153.41	154.65	155.39	154.50	155.39	155.38	154.85	1086	1.68	24	751	69.15
NIFTYBEES	EQ	11-Sep-2023	218.41	219.55	220.50	217.18	220.40	220.38	219.82	2865226	6298.38	38358	1854913	64.74
NIFTYETF	EQ	11-Sep-2023	209.08	209.08	210.75	209.08	210.59	210.51	210.30	49072	103.20	467	44479	90.64
NIFTYQLITY	EQ	11-Sep-2023	16.62	16.62	16.99	16.62	16.75	16.73	16.73	64412	10.78	407	37905	58.85
NIITLTD	EQ	11-Sep-2023	82.30	84.65	98.75	84.05	98.75	98.75	95.39	10563339	10076.41	53008	2988573	28.29
NIITMTS	EQ	11-Sep-2023	397.45	403.00	408.00	394.00	396.00	396.95	401.42	188237	755.62	5830	108014	57.38
NILAINFRA	EQ	11-Sep-2023	7.60	7.90	8.40	7.80	8.30	8.20	8.13	11848492	963.60	9341	4728882	39.91
NILASPACES	BE	11-Sep-2023	3.60	3.75	3.75	3.60	3.70	3.75	3.69	650023	24.00	1372	-	-
NILKAMAL	EQ	11-Sep-2023	2409.20	2405.50	2454.00	2380.00	2453.75	2445.35	2422.43	6689	162.04	1683	3651	54.58
NINSYS	BE	11-Sep-2023	349.05	355.00	359.05	341.00	344.95	344.85	346.59	3441	11.93	325	-	-
NIPPOBATRY	BE	11-Sep-2023	429.15	435.00	443.00	426.00	442.95	439.95	436.58	5074	22.15	162	-	-
NIRAJ	BE	11-Sep-2023	36.15	36.15	36.85	35.00	36.35	35.30	35.73	45608	16.29	211	-	-
NIRMAN	SM	11-Sep-2023	167.85	172.00	176.15	167.05	176.15	175.05	172.73	20400	35.24	17	18000	88.24
NITCO	EQ	11-Sep-2023	19.75	19.95	20.00	19.60	19.70	19.70	19.88	370467	73.65	1115	265069	71.55
NITINSPIN	EQ	11-Sep-2023	315.40	315.45	318.85	306.85	307.20	309.10	311.25	150443	468.26	7137	72142	47.95
NITIRAJ	BE	11-Sep-2023	105.85	106.00	106.00	103.00	103.00	103.05	104.03	1200	1.25	52	-	-
NKIND	EQ	11-Sep-2023	39.20	39.20	41.20	39.20	41.00	41.00	40.17	2676	1.07	33	2038	76.16
NLCINDIA	EQ	11-Sep-2023	141.45	141.85	143.00	138.60	141.40	141.45	140.62	2839120	3992.48	17471	1504584	52.99
NMDC	EQ	11-Sep-2023	142.40	143.00	146.75	141.50	144.30	144.50	144.42	18030900	26039.89	61981	7706030	42.74
NOCIL	EQ	11-Sep-2023	248.55	251.70	253.60	249.00	251.25	251.70	251.10	1607773	4037.09	19503	854977	53.18
NOIDATOLL	EQ	11-Sep-2023	6.90	6.95	7.00	6.90	6.95	6.90	6.92	135681	9.39	291	118419	87.28
NORBTEAEXP	EQ	11-Sep-2023	7.80	8.10	8.55	7.80	8.55	8.50	8.32	39146	3.26	169	32552	83.16
NOVARTIND	EQ	11-Sep-2023	744.90	753.35	760.00	746.75	753.00	752.20	753.02	22230	167.40	2610	13793	62.05
NPBET	EQ	11-Sep-2023	239.44	243.10	243.10	239.86	241.99	241.29	241.14	842	2.03	43	689	81.83
NPST	SM	11-Sep-2023	1310.00	1271.40	1280.00	1251.50	1268.50	1260.85	1266.80	8000	101.34	18	6800	85.00
NRAIL	EQ	11-Sep-2023	368.60	370.00	373.80	350.85	355.20	354.10	363.58	44255	160.90	3674	19452	43.95
NRBBEARING	EQ	11-Sep-2023	272.70	274.30	275.40	270.55	272.80	273.65	273.04	236596	646.01	5450	122627	51.83
NRL	EQ	11-Sep-2023	98.50	100.50	100.50	97.55	97.65	97.75	98.51	30934	30.47	530	18032	58.29
NSIL	EQ	11-Sep-2023	2628.10	2672.00	2750.00	2630.00	2650.00	2668.85	2696.78	13395	361.23	2925	7392	55.18
NSLNISP	EQ	11-Sep-2023	57.40	57.90	58.10	56.90	57.00	57.00	57.40	6704550	3848.65	17673	3209732	47.87
NTPC	EQ	11-Sep-2023	240.25	243.60	243.90	238.15	243.00	243.10	242.12	22493483	54460.50	130618	14854078	66.04
NTPC	N4	11-Sep-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	165	1.77	2	165	100.00
NTPC	N5	11-Sep-2023	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	2	0.02	1	2	100.00
NTPC	N6	11-Sep-2023	1330.00	1331.00	1331.00	1321.20	1321.20	1321.20	1329.96	212	2.82	4	211	99.53
NTPC	N7	11-Sep-2023	10.47	10.47	10.50	10.45	10.46	10.46	10.46	54923	5.74	125	54049	98.41
NTPC	NB	11-Sep-2023	1085.00	1081.18	1081.99	1081.18	1081.99	1081.99	1081.23	17	0.18	2	17	100.00
NTPC	ND	11-Sep-2023	1252.20	1255.00	1255.00	1252.20	1255.00	1255.00	1254.83	16	0.20	5	16	100.00
NUCLEUS	EQ	11-Sep-2023	1047.85	1069.00	1070.60	1028.55	1045.00	1039.75	1042.62	47004	490.07	3345	30485	64.86
NURECA	EQ	11-Sep-2023	342.10	349.95	383.70	346.00	380.00	378.25	373.61	150581	562.58	5322	89123	59.19
NUVOCO	EQ	11-Sep-2023	373.80	378.00	379.95	371.75	372.00	373.45	375.89	224260	842.96	7725	123279	54.97
NV20BEES	EQ	11-Sep-2023	117.29	117.29	118.51	117.23	118.50	118.39	117.97	9250	10.91	223	5810	62.81
NXST	RR	11-Sep-2023	123.93	124.50	124.50	122.00	124.00	123.80	123.86	298831	370.13	8702	234079	78.33
NYKAA	EQ	11-Sep-2023	146.05	147.00	148.15	143.55	146.05	146.55	145.77	4036662	5884.42	33827	1735173	42.99
OAL	EQ	11-Sep-2023	388.75	392.45	392.70	379.85	383.60	384.85	385.94	13928	53.75	781	9245	66.38
OBCL	EQ	11-Sep-2023	52.40	52.65	53.35	51.20	51.80	52.05	52.25	43757	22.86	529	25467	58.20
OBEROIRLTY	EQ	11-Sep-2023	1179.60	1190.00	1206.90	1175.25	1194.85	1196.65	1193.77	565821	6754.62	26683	209544	37.03
OCCL	EQ	11-Sep-2023	860.00	876.90	889.85	846.40	850.00	849.70	858.39	8486	72.84	1499	5324	62.74
OFSS	EQ	11-Sep-2023	4347.75	4369.80	4528.45	4347.85	4391.85	4396.55	4430.56	221371	9807.98	22973	91491	41.33
OIL	EQ	11-Sep-2023	281.35	284.00	289.80	280.50	281.00	281.35	284.03	2246059	6379.39	21278	1198491	53.36
OILCOUNTUB	BE	11-Sep-2023	18.45	18.40	18.80	18.40	18.80	18.80	18.75	60769	11.40	54	-	-
OLECTRA	EQ	11-Sep-2023	1246.15	1265.95	1284.00	1245.00	1261.00	1255.65	1258.38	610846	7686.79	32253	291604	47.74
OMAXAUTO	EQ	11-Sep-2023	63.95	64.70	66.85	62.50	64.25	64.55	65.38	158106	103.37	1822	112977	71.46
OMAXE	EQ	11-Sep-2023	46.00	46.40	46.60	45.45	45.90	45.75	45.80	373276	170.94	2258	202412	54.23
OMFURN	SM	11-Sep-2023	88.25	89.55	89.55	83.85	83.85	83.85	84.85	24000	20.36	12	18000	75.00
OMINFRAL	BE	11-Sep-2023	66.70	68.00	68.00	68.00	68.00	68.00	68.00	140120	95.28	63	-	-
OMKARCHEM	BZ	11-Sep-2023	8.05	8.20	8.45	7.80	8.30	7.80	8.18	46573	3.81	116	-	-
ONELIFECAP	EQ	11-Sep-2023	13.55	13.90	13.90	13.15	13.30	13.25	13.48	44865	6.05	374	23323	51.98
ONEPOINT	BE	11-Sep-2023	31.10	31.40	31.40	30.50	30.50	30.50	30.70	248326	76.25	288	-	-
ONGC	EQ	11-Sep-2023	184.45	185.45	185.95	182.30	183.95	183.40	183.64	10845871	19917.82	75474	6705676	61.83
ONMOBILE	EQ	11-Sep-2023	121.25	121.90	122.60	117.85	118.25	118.50	119.47	998920	1193.40	8414	465924	46.64
ONWARDTEC	EQ	11-Sep-2023	622.00	620.90	647.45	601.10	615.90	621.40	622.72	139543	868.96	13487	39571	28.36
OPTIEMUS	EQ	11-Sep-2023	331.90	331.00	338.00	326.85	330.00	329.15	331.94	194397	645.29	3847	143028	73.58
ORBTEXP	BE	11-Sep-2023	171.55	171.50	175.00	170.10	175.00	173.50	173.02	12215	21.13	128	-	-
ORCHPHARMA	BE	11-Sep-2023	543.45	557.00	564.40	541.00	541.00	543.80	548.61	9520	52.23	305	-	-
ORIANA	SM	11-Sep-2023	340.30	341.00	387.00	341.00	383.00	380.65	369.28	675600	2494.87	454	369600	54.71
ORICONENT	BE	11-Sep-2023	26.85	27.20	27.35	26.25	26.90	26.50	26.89	113340	30.48	483	-	-
ORIENTALTL	EQ	11-Sep-2023	7.65	8.00	8.00	7.65	7.65	7.70	7.83	120527	9.43	355	89059	73.89
ORIENTBELL	EQ	11-Sep-2023	474.50	478.00	486.00	453.20	478.30	475.40	470.59	18715	88.07	2756	7960	42.53
ORIENTCEM	EQ	11-Sep-2023	188.25	189.35	190.10	184.75	188.05	187.90	187.04	851684	1592.96	11759	467332	54.87
ORIENTCER	BE	11-Sep-2023	34.80	35.35	35.70	34.35	34.80	34.70	34.81	51180	17.82	305	-	-
ORIENTELEC	EQ	11-Sep-2023	237.60	239.00	242.30	236.25	241.00	240.35	239.39	295722	707.93	8349	159220	53.84
ORIENTHOT	EQ	11-Sep-2023	89.30	90.10	91.75	89.90	90.90	90.95	90.73	595583	540.39	3456	396909	66.64
ORIENTLTD	BE	11-Sep-2023	87.00	91.00	91.05	87.05	87.95	88.10	88.53	13854	12.26	142	-	-
ORIENTPPR	EQ	11-Sep-2023	56.90	57.45	59.60	57.20	58.75	58.75	58.70	4998085	2933.77	17849	2111697	42.25
ORISSAMINE	EQ	11-Sep-2023	4852.40	4878.80	5109.10	4800.00	4970.00	4977.15	4975.13	36907	1836.17	8735	10894	29.52
ORTEL	BZ	11-Sep-2023	0.90	0.85	0.95	0.85	0.95	0.95	0.95	26602	0.25	14	-	-
ORTINLAB	BE	11-Sep-2023	19.95	20.00	20.00	19.50	20.00	19.80	19.85	12843	2.55	65	-	-
OSIAHYPER	BE	11-Sep-2023	50.00	50.40	50.40	49.00	50.00	50.00	49.92	74422	37.15	77	-	-
OSWALAGRO	EQ	11-Sep-2023	29.85	30.25	30.90	29.15	29.40	29.40	29.96	324234	97.13	1497	208208	64.22
OSWALGREEN	EQ	11-Sep-2023	24.80	25.20	25.20	24.50	24.70	24.70	24.80	495728	122.92	1936	289885	58.48
OSWALSEEDS	EQ	11-Sep-2023	56.15	58.40	58.40	55.70	56.80	56.60	56.46	148990	84.12	1062	62199	41.75
PAGEIND	EQ	11-Sep-2023	41858.00	42000.00	42190.00	41542.40	41726.30	41692.55	41799.03	33091	13831.72	7748	22877	69.13
PAISALO	EQ	11-Sep-2023	63.50	63.95	66.30	63.95	64.95	64.95	65.29	1317775	860.37	7743	664797	50.45
PAKKA	EQ	11-Sep-2023	220.60	222.40	222.60	206.50	212.45	212.40	212.66	404984	861.24	7685	215832	53.29
PALASHSECU	BE	11-Sep-2023	106.40	108.95	108.95	106.10	106.55	106.60	107.02	1170	1.25	21	-	-
PALREDTEC	EQ	11-Sep-2023	158.15	158.15	160.40	154.05	156.90	154.90	156.56	36595	57.29	1440	26291	71.84
PANACEABIO	EQ	11-Sep-2023	133.80	134.90	143.00	133.15	134.85	135.00	138.55	1659766	2299.66	13184	595762	35.89
PANACHE	BE	11-Sep-2023	80.75	80.75	82.95	77.20	81.00	81.90	81.06	19103	15.48	137	-	-
PANAMAPET	EQ	11-Sep-2023	324.35	327.00	342.60	321.10	338.80	338.40	332.91	348420	1159.93	13119	175499	50.37
PANSARI	BE	11-Sep-2023	104.25	104.50	109.45	102.00	104.00	104.00	105.68	2176	2.30	39	-	-
PAR	BE	11-Sep-2023	187.85	189.00	192.75	182.00	185.00	185.35	186.75	11902	22.23	221	-	-
PARACABLES	BE	11-Sep-2023	76.15	75.00	76.00	72.35	72.35	72.35	73.71	1177588	868.03	5101	-	-
PARADEEP	EQ	11-Sep-2023	72.50	73.00	74.25	72.35	73.00	72.95	73.20	3610236	2642.57	12668	1525717	42.26
PARAGMILK	EQ	11-Sep-2023	205.75	206.80	211.95	200.85	203.90	202.85	206.28	895235	1846.69	9714	392807	43.88
PARAS	EQ	11-Sep-2023	816.25	825.00	834.50	812.40	816.00	817.40	820.74	620828	5095.36	21206	218862	35.25
PARASPETRO	BE	11-Sep-2023	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1276602	20.43	1065	-	-
PARSVNATH	EQ	11-Sep-2023	9.00	9.15	9.25	8.95	9.00	9.00	9.11	714843	65.09	963	416290	58.24
PARTYCRUS	SM	11-Sep-2023	68.00	66.00	69.75	64.15	65.20	65.25	66.27	48000	31.81	23	28000	58.33
PASUPTAC	EQ	11-Sep-2023	37.80	38.20	38.80	37.05	37.25	37.30	37.60	130221	48.96	1163	92057	70.69
PATANJALI	BE	11-Sep-2023	1291.10	1297.00	1321.00	1290.00	1317.05	1310.40	1302.36	889935	11590.20	6287	-	-
PATELENG	EQ	11-Sep-2023	55.55	56.35	56.45	53.65	54.00	54.05	54.47	5503749	2997.86	19998	4114266	74.75
PATINTLOG	BE	11-Sep-2023	16.85	17.15	17.20	16.30	16.90	16.70	16.79	216842	36.42	373	-	-
PATTECH	SM	11-Sep-2023	68.50	70.00	70.00	70.00	70.00	70.00	70.00	3000	2.10	1	3000	100.00
PAVNAIND	EQ	11-Sep-2023	461.50	484.00	484.00	441.00	443.30	449.15	471.42	6214	29.29	1618	1821	29.30
PAYTM	EQ	11-Sep-2023	905.40	920.00	921.00	896.00	901.00	904.40	904.13	2198944	19881.40	73886	1004932	45.70
PCBL	EQ	11-Sep-2023	175.00	175.90	176.00	172.20	173.20	173.80	173.72	1807075	3139.29	18247	983569	54.43
PCJEWELLER	EQ	11-Sep-2023	27.70	28.00	28.10	27.50	27.70	27.70	27.76	1966993	546.01	6601	1170541	59.51
PDMJEPAPER	EQ	11-Sep-2023	52.85	53.25	54.25	52.45	53.00	52.85	53.30	951009	506.87	3891	295553	31.08
PDSL	EQ	11-Sep-2023	386.50	392.00	448.20	388.00	440.00	435.20	429.27	1483255	6367.10	38052	426148	28.73
PEARLPOLY	EQ	11-Sep-2023	28.10	28.35	30.00	28.20	28.85	28.95	29.32	719626	211.03	2980	432698	60.13
PEL	EQ	11-Sep-2023	1089.45	1090.00	1139.95	1085.10	1124.75	1127.20	1126.17	2001551	22540.89	64196	475476	23.76
PENIND	EQ	11-Sep-2023	114.25	115.00	115.85	112.50	112.90	113.25	113.96	921202	1049.81	8482	423914	46.02
PENINLAND	EQ	11-Sep-2023	32.55	32.65	32.90	31.15	31.40	31.30	31.96	668409	213.61	2705	482885	72.24
PENTAGOLD	ST	11-Sep-2023	11.85	11.80	11.80	11.25	11.25	11.25	11.25	88200	9.93	62	88200	100.00
PENTAGON	SM	11-Sep-2023	139.65	138.00	138.00	133.20	137.70	137.70	136.73	8000	10.94	4	6000	75.00
PERFECT	SM	11-Sep-2023	23.50	23.60	23.70	22.05	22.50	22.35	22.75	102000	23.21	16	84000	82.35
PERSISTENT	EQ	11-Sep-2023	5971.05	5974.00	6035.00	5915.00	5939.80	5936.15	5978.80	423473	25318.60	45757	193118	45.60
PETRONET	EQ	11-Sep-2023	250.20	251.95	254.40	247.30	249.00	249.10	250.36	2210804	5534.92	35536	1041129	47.09
PFC	EQ	11-Sep-2023	305.10	309.90	313.90	302.80	307.45	306.20	307.51	26022898	80022.24	165074	7293313	28.03
PFC	N3	11-Sep-2023	1250.21	1250.30	1250.31	1250.21	1250.31	1250.31	1250.26	209	2.61	19	209	100.00
PFC	N5	11-Sep-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	5	0.06	1	5	100.00
PFC	N8	11-Sep-2023	1344.98	1338.00	1340.30	1338.00	1340.00	1340.20	1340.07	195	2.61	6	105	53.85
PFIZER	EQ	11-Sep-2023	3847.55	3850.00	3899.90	3842.00	3845.00	3846.20	3857.07	33702	1299.91	4418	22221	65.93
PFOCUS	EQ	11-Sep-2023	87.75	88.00	89.85	83.75	85.00	84.75	85.69	372333	319.05	4884	286867	77.05
PFS	EQ	11-Sep-2023	29.20	29.45	30.15	29.15	29.70	29.60	29.53	3413718	1008.00	8182	1810737	53.04
PGEL	EQ	11-Sep-2023	1805.85	1810.00	1862.00	1803.75	1806.60	1821.20	1834.12	143160	2625.73	18587	79202	55.32
PGHH	EQ	11-Sep-2023	17137.90	17130.05	17390.00	17051.00	17311.00	17339.90	17315.76	4957	858.34	2883	1479	29.84
PGHL	EQ	11-Sep-2023	5055.95	5065.00	5110.00	5047.00	5098.95	5065.25	5069.01	35622	1805.68	3657	31807	89.29
PGIL	EQ	11-Sep-2023	997.10	972.45	995.05	952.70	970.00	972.45	974.66	23702	231.01	2184	13661	57.64
PGINVIT	IV	11-Sep-2023	108.31	109.25	109.25	107.70	107.91	107.83	108.18	1361732	1473.14	15922	1252668	91.99
PHANTOMFX	SM	11-Sep-2023	503.35	505.00	508.50	478.20	478.20	478.20	488.57	70800	345.91	91	54600	77.12
PHARMABEES	EQ	11-Sep-2023	15.48	15.58	15.58	15.47	15.55	15.53	15.51	2495708	387.18	4366	2109751	84.54
PHOENIXLTD	EQ	11-Sep-2023	1841.75	1848.10	1901.00	1845.05	1853.35	1866.05	1871.82	283502	5306.65	32646	165692	58.44
PIDILITIND	EQ	11-Sep-2023	2505.05	2519.00	2528.00	2500.00	2523.50	2523.75	2513.39	419624	10546.77	25829	274187	65.34
PIGL	BE	11-Sep-2023	37.30	39.00	39.15	36.70	38.10	38.00	38.32	36928	14.15	160	-	-
PIIND	EQ	11-Sep-2023	3655.50	3675.00	3688.10	3642.00	3681.60	3677.70	3661.33	201967	7394.67	18520	123950	61.37
PILANIINVS	EQ	11-Sep-2023	2198.55	2235.00	2341.00	2223.80	2251.05	2263.50	2289.44	36607	838.09	6405	21286	58.15
PILITA	BE	11-Sep-2023	9.55	9.35	9.35	9.35	9.35	9.35	9.35	71858	6.72	115	-	-
PIONEEREMB	EQ	11-Sep-2023	51.50	52.10	53.70	51.20	52.95	52.65	52.81	56795	29.99	396	39671	69.85
PITTIENG	EQ	11-Sep-2023	630.05	630.05	654.00	630.05	639.00	637.70	641.11	88329	566.29	6433	48160	54.52
PIXTRANS	EQ	11-Sep-2023	1174.20	1184.20	1199.00	1167.05	1175.00	1174.20	1178.30	10780	127.02	2038	5599	51.94
PKTEA	BE	11-Sep-2023	291.90	291.90	291.90	291.90	291.90	291.90	291.90	17	0.05	2	-	-
PLASTIBLEN	EQ	11-Sep-2023	229.50	232.70	233.15	228.05	228.60	228.85	230.54	13987	32.25	599	9363	66.94
PNB	EQ	11-Sep-2023	66.85	67.20	69.50	67.00	68.95	69.15	68.59	97021497	66546.82	131563	45739540	47.14
PNBGILTS	EQ	11-Sep-2023	65.85	66.00	67.40	65.25	66.60	66.45	66.50	741699	493.22	4836	371559	50.10
PNBHOUSING	EQ	11-Sep-2023	678.05	678.05	694.00	669.10	671.00	673.70	682.62	372110	2540.11	15924	151549	40.73
PNC	EQ	11-Sep-2023	40.80	39.65	41.35	39.15	39.50	39.55	40.05	40978	16.41	969	21788	53.17
PNCINFRA	EQ	11-Sep-2023	361.45	364.25	367.40	360.00	363.00	364.40	364.47	507422	1849.41	12406	330321	65.10
POCL	EQ	11-Sep-2023	473.50	486.70	486.70	470.05	481.00	479.90	477.44	29389	140.31	3136	15405	52.42
PODDARHOUS	EQ	11-Sep-2023	99.30	100.00	103.90	97.10	97.10	100.45	101.85	9020	9.19	176	7409	82.14
PODDARMENT	EQ	11-Sep-2023	369.50	377.00	377.00	352.95	356.00	357.85	362.45	18983	68.80	1714	11373	59.91
POKARNA	EQ	11-Sep-2023	563.65	566.10	571.90	542.30	548.15	549.50	552.08	79557	439.22	6517	38627	48.55
POLICYBZR	EQ	11-Sep-2023	799.25	810.00	814.90	782.00	795.45	796.20	796.10	727165	5788.98	30635	423529	58.24
POLYCAB	EQ	11-Sep-2023	5199.30	5213.15	5221.70	5127.20	5150.00	5147.95	5156.03	398409	20542.08	45588	243048	61.00
POLYMED	EQ	11-Sep-2023	1388.10	1388.10	1404.95	1366.60	1375.05	1378.35	1381.38	44842	619.44	7790	18646	41.58
POLYPLEX	EQ	11-Sep-2023	1211.10	1218.30	1230.00	1205.00	1207.60	1208.10	1213.38	98452	1194.60	10101	55047	55.91
PONNIERODE	EQ	11-Sep-2023	429.10	433.00	444.40	433.00	434.40	434.15	438.30	101928	446.75	5405	47546	46.65
POONAWALLA	EQ	11-Sep-2023	389.95	392.80	399.40	390.85	394.00	394.05	395.64	1908574	7551.13	31700	1013655	53.11
POWERGRID	EQ	11-Sep-2023	258.65	260.35	265.00	257.60	264.30	264.50	261.40	13262855	34669.35	124968	7081311	53.39
POWERINDIA	EQ	11-Sep-2023	4567.90	4590.70	4686.95	4542.60	4564.00	4568.90	4622.96	33056	1528.16	9104	14832	44.87
POWERMECH	EQ	11-Sep-2023	4249.55	4298.00	4628.00	4194.80	4597.00	4538.25	4384.79	109067	4782.36	15706	59600	54.65
PPAP	EQ	11-Sep-2023	245.60	246.00	246.00	232.05	235.90	234.30	238.13	34421	81.97	2227	18836	54.72
PPL	EQ	11-Sep-2023	272.55	274.95	285.00	271.05	276.00	276.55	274.77	134664	370.01	5735	60161	44.67
PPLPHARMA	EQ	11-Sep-2023	105.75	106.35	106.70	104.10	105.10	105.00	105.17	2989571	3144.14	19356	1707791	57.12
PRAENG	EQ	11-Sep-2023	14.95	15.40	15.40	14.70	14.70	14.85	15.11	120386	18.19	1037	73296	60.88
PRAJIND	EQ	11-Sep-2023	518.45	549.00	599.50	546.00	586.00	591.65	583.70	15014040	87636.61	218727	2526201	16.83
PRAKASH	EQ	11-Sep-2023	128.05	128.40	139.30	126.85	134.60	134.70	134.56	3832679	5157.17	23417	2191186	57.17
PRAKASHSTL	BE	11-Sep-2023	7.00	6.90	6.90	6.90	6.90	6.90	6.90	481768	33.24	816	-	-
PRAXIS	BE	11-Sep-2023	28.10	28.65	28.65	28.65	28.65	28.65	28.65	4053	1.16	33	-	-
PRECAM	EQ	11-Sep-2023	289.75	292.95	302.05	286.40	296.00	294.00	295.79	221328	654.66	6560	112633	50.89
PRECISION	SM	11-Sep-2023	47.30	47.90	50.00	46.80	46.80	46.95	47.84	106000	50.71	49	52000	49.06
PRECOT	EQ	11-Sep-2023	228.00	228.00	234.95	223.40	229.50	228.40	228.29	13009	29.70	586	7432	57.13
PRECWIRE	EQ	11-Sep-2023	101.70	102.50	116.50	102.45	113.80	114.30	111.67	3669205	4097.32	35330	1339105	36.50
PREMEXPLN	BE	11-Sep-2023	1079.75	1090.00	1120.00	1056.00	1065.15	1071.95	1077.32	24215	260.87	1055	-	-
PREMIER	BE	11-Sep-2023	2.05	2.15	2.15	2.10	2.15	2.15	2.14	11049	0.24	28	-	-
PREMIERPOL	BE	11-Sep-2023	109.35	109.35	110.95	109.35	109.85	109.85	110.10	3019	3.32	40	-	-
PRESSMN	BE	11-Sep-2023	230.05	241.55	241.55	233.00	241.55	241.55	241.36	61910	149.42	286	-	-
PRESTIGE	EQ	11-Sep-2023	647.80	655.00	658.00	641.00	642.85	645.40	649.04	275081	1785.38	16461	156213	56.79
PRICOLLTD	EQ	11-Sep-2023	322.85	323.00	331.40	322.90	327.25	326.80	327.11	285822	934.95	11854	140857	49.28
PRIMESECU	EQ	11-Sep-2023	160.40	164.70	165.00	159.40	161.15	161.50	161.53	64277	103.83	765	44503	69.24
PRINCEPIPE	EQ	11-Sep-2023	732.80	739.85	747.05	724.10	740.10	742.05	736.16	241002	1774.17	13734	148644	61.68
PRITI	EQ	11-Sep-2023	176.35	176.30	179.95	174.00	178.55	178.00	177.32	22857	40.53	1009	16148	70.65
PRITIKA	SM	11-Sep-2023	78.65	77.00	84.00	76.80	81.95	81.95	80.56	92000	74.11	23	68000	73.91
PRITIKAUTO	BE	11-Sep-2023	24.65	24.80	25.20	23.70	24.20	23.95	24.44	362365	88.55	1249	-	-
PRIVISCL	EQ	11-Sep-2023	1220.95	1235.00	1275.00	1220.95	1258.00	1250.35	1253.31	30401	381.02	4473	16421	54.01
PROLIFE	SM	11-Sep-2023	273.00	280.00	280.00	255.00	255.00	255.00	268.13	4000	10.73	8	4000	100.00
PROPEQUITY	SM	11-Sep-2023	214.40	217.60	217.60	210.50	210.50	211.70	214.96	15600	33.53	13	12000	76.92
PROV	SM	11-Sep-2023	1003.00	980.00	980.00	901.05	965.00	967.50	945.46	4160	39.33	24	3360	80.77
PROZONER	EQ	11-Sep-2023	31.00	31.25	31.55	29.95	30.60	30.60	30.84	871153	268.65	2442	410202	47.09
PRSMJOHNSN	EQ	11-Sep-2023	142.20	142.90	144.40	139.50	140.25	140.20	141.95	357578	507.58	5221	169153	47.31
PRUDENT	EQ	11-Sep-2023	1135.25	1135.95	1150.00	1126.20	1139.90	1133.55	1139.90	17409	198.45	3008	8560	49.17
PSB	EQ	11-Sep-2023	39.75	40.00	42.75	39.60	41.95	41.90	41.43	11425626	4734.10	18545	3811000	33.35
PSPPROJECT	EQ	11-Sep-2023	819.20	838.85	838.90	818.00	829.90	820.35	826.46	65471	541.09	6933	30872	47.15
PSUBANKICI	EQ	11-Sep-2023	47.30	47.70	48.96	46.86	48.85	48.77	48.43	206521	100.01	650	154596	74.86
PSUBNKBEES	EQ	11-Sep-2023	52.41	52.65	54.15	52.42	54.08	54.01	53.46	2310677	1235.18	7879	1460264	63.20
PTC	EQ	11-Sep-2023	148.95	150.90	155.75	150.85	153.90	154.10	153.91	4600772	7081.01	26342	2939992	63.90
PTCIL	EQ	11-Sep-2023	6046.60	6100.00	6185.00	5858.35	5929.00	5922.95	5963.56	5227	311.72	1734	3707	70.92
PTL	EQ	11-Sep-2023	40.50	41.45	41.90	40.70	41.00	40.85	41.13	665003	273.50	3447	417469	62.78
PULZ	SM	11-Sep-2023	86.50	90.50	90.80	84.00	84.00	84.00	89.00	50000	44.50	25	46000	92.00
PUNJABCHEM	EQ	11-Sep-2023	1163.65	1179.85	1186.95	1138.50	1147.00	1155.95	1170.64	36998	433.11	4446	14691	39.71
PURVA	EQ	11-Sep-2023	114.50	115.50	120.50	115.50	117.70	117.65	118.41	1308714	1549.63	13635	525655	40.17
PVP	BE	11-Sep-2023	10.50	10.30	10.30	10.30	10.30	10.30	10.30	19996	2.06	132	-	-
PVRINOX	EQ	11-Sep-2023	1849.20	1868.80	1868.80	1790.00	1797.00	1797.40	1820.85	1041069	18956.31	41987	453495	43.56
PYRAMID	BE	11-Sep-2023	171.30	172.25	179.85	172.00	179.85	179.85	178.54	626700	1118.91	5329	-	-
QFIL	SM	11-Sep-2023	115.20	116.00	117.80	115.50	117.80	117.80	116.43	6000	6.99	3	6000	100.00
QGOLDHALF	EQ	11-Sep-2023	50.00	50.29	50.29	49.72	49.95	49.95	49.93	48609	24.27	297	39363	80.98
QMSMEDI	SM	11-Sep-2023	143.90	147.10	147.10	135.00	140.00	136.00	137.55	52000	71.53	30	48000	92.31
QNIFTY	EQ	11-Sep-2023	2111.19	2115.00	2134.00	2115.00	2134.00	2133.88	2127.66	817	17.38	61	728	89.11
QUADPRO	SM	11-Sep-2023	6.50	6.45	6.45	6.45	6.45	6.45	6.45	12000	0.77	1	12000	100.00
QUESS	EQ	11-Sep-2023	426.80	426.80	432.50	426.25	427.00	427.10	429.78	997318	4286.30	9544	892212	89.46
QUICKHEAL	EQ	11-Sep-2023	218.30	219.20	224.00	218.35	220.20	220.65	220.48	168153	370.74	5839	85683	50.96
QUICKTOUCH	SM	11-Sep-2023	208.00	200.00	202.00	197.60	197.60	197.60	198.81	40000	79.52	20	28000	70.00
QUINTEGRA	BE	11-Sep-2023	1.15	1.15	1.20	1.15	1.20	1.20	1.17	55903	0.66	42	-	-
RACE	EQ	11-Sep-2023	269.10	278.00	278.00	266.05	270.00	269.00	268.25	15702	42.12	880	9827	62.58
RADAAN	EQ	11-Sep-2023	1.90	1.95	1.95	1.90	1.95	1.90	1.93	80133	1.55	231	69119	86.26
RADHIKAJWE	EQ	11-Sep-2023	37.20	37.10	38.60	37.10	38.00	38.10	38.04	844198	321.16	3740	533159	63.16
RADIANTCMS	EQ	11-Sep-2023	95.00	95.70	97.80	95.10	97.50	97.10	96.39	1050293	1012.43	6331	645522	61.46
RADICO	EQ	11-Sep-2023	1255.90	1265.00	1267.80	1228.20	1234.00	1233.15	1243.70	215226	2676.77	16417	136651	63.49
RADIOCITY	EQ	11-Sep-2023	14.20	14.50	15.40	14.10	15.00	15.10	15.02	1711043	256.97	3188	1345943	78.66
RADIOCITY	P1	11-Sep-2023	90.55	91.00	91.95	90.25	91.50	91.50	90.82	2953	2.68	32	2941	99.59
RAILTEL	EQ	11-Sep-2023	234.25	237.15	255.40	235.60	248.05	248.30	247.44	23644730	58505.84	128292	5702567	24.12
RAIN	EQ	11-Sep-2023	180.40	181.90	184.40	180.50	181.20	181.35	182.10	3739731	6810.05	32225	1866429	49.91
RAINBOW	EQ	11-Sep-2023	1014.40	1021.90	1058.00	1013.55	1030.00	1025.15	1025.53	713006	7312.10	42786	466902	65.48
RAJESHEXPO	EQ	11-Sep-2023	518.15	520.00	524.80	520.00	522.80	522.70	522.92	464869	2430.89	11901	316924	68.17
RAJMET	BE	11-Sep-2023	10.05	10.50	10.55	10.15	10.55	10.30	10.41	1400062	145.74	3058	-	-
RAJRATAN	EQ	11-Sep-2023	787.80	795.00	798.65	776.05	790.80	789.60	785.25	63467	498.38	6848	30706	48.38
RAJRILTD	BE	11-Sep-2023	41.05	41.75	41.75	40.25	40.25	40.80	40.64	32215	13.09	355	-	-
RAJSREESUG	BE	11-Sep-2023	56.50	58.00	59.00	57.10	57.60	57.65	58.16	62731	36.49	313	-	-
RAJTV	EQ	11-Sep-2023	47.35	48.60	48.60	47.10	47.10	47.15	47.73	5376	2.57	140	2807	52.21
RAJVIR	BZ	11-Sep-2023	4.00	4.20	4.20	4.20	4.20	4.20	4.20	120	0.01	4	-	-
RALLIS	EQ	11-Sep-2023	237.60	237.70	239.00	234.20	234.80	235.10	236.30	327295	773.41	6866	189602	57.93
RAMANEWS	EQ	11-Sep-2023	16.25	16.50	16.65	16.05	16.15	16.15	16.35	138717	22.68	783	94353	68.02
RAMAPHO	EQ	11-Sep-2023	255.45	259.30	266.00	251.30	255.00	253.50	257.66	49791	128.29	2561	30446	61.15
RAMASTEEL	EQ	11-Sep-2023	40.00	40.30	40.80	39.05	39.20	39.20	40.02	3546044	1419.19	11769	1826829	51.52
RAMCOCEM	EQ	11-Sep-2023	902.50	907.35	912.65	896.20	902.00	899.60	903.36	190602	1721.82	7406	66416	34.85
RAMCOIND	EQ	11-Sep-2023	190.15	191.00	198.00	189.40	194.00	193.95	193.63	269038	520.93	5279	180480	67.08
RAMCOSYS	EQ	11-Sep-2023	280.15	281.60	287.90	281.05	282.15	284.05	284.43	99540	283.12	2767	56644	56.91
RAMKY	EQ	11-Sep-2023	549.65	555.00	560.00	541.00	558.00	558.65	556.67	60802	338.47	4517	38813	63.84
RAMRAT	EQ	11-Sep-2023	327.25	330.30	332.80	310.00	311.60	311.80	316.22	300670	950.79	10641	144121	47.93
RANASUG	EQ	11-Sep-2023	28.40	28.70	29.65	28.50	28.80	28.70	29.09	3181464	925.63	6904	1384016	43.50
RANEENGINE	BE	11-Sep-2023	319.15	319.15	326.10	313.10	326.10	322.50	321.65	7949	25.57	173	-	-
RANEHOLDIN	EQ	11-Sep-2023	1132.30	1129.70	1144.95	1106.65	1129.00	1132.65	1127.66	16915	190.74	2417	7378	43.62
RATEGAIN	EQ	11-Sep-2023	587.15	591.45	610.00	579.00	583.80	583.90	593.60	416204	2470.57	18285	205221	49.31
RATNAMANI	EQ	11-Sep-2023	2728.95	2729.80	2803.60	2708.95	2785.00	2787.30	2776.82	31336	870.14	5726	12037	38.41
RATNAVEER	BE	11-Sep-2023	98.00	123.20	129.35	123.00	129.35	129.35	126.76	4674065	5924.85	31071	-	-
RAYMOND	EQ	11-Sep-2023	2075.80	2112.95	2129.90	2073.45	2085.35	2091.30	2089.12	126106	2634.51	15887	52943	41.98
RBA	EQ	11-Sep-2023	122.00	122.10	124.25	122.00	122.10	122.40	122.98	447784	550.70	4828	248595	55.52
RBL	EQ	11-Sep-2023	803.90	807.50	815.00	796.00	811.00	807.80	806.01	18075	145.69	2504	7909	43.76
RBLBANK	EQ	11-Sep-2023	232.60	234.30	235.85	230.40	232.40	232.70	232.96	9731747	22671.47	35512	4562381	46.88
RBMINFRA	SM	11-Sep-2023	110.95	105.40	116.45	105.40	105.40	105.40	107.86	222000	239.46	70	102000	45.95
RCF	EQ	11-Sep-2023	126.30	127.20	135.00	126.50	132.40	132.80	132.04	15884753	20973.84	54282	4879802	30.72
RCOM	BE	11-Sep-2023	1.70	1.75	1.75	1.70	1.75	1.75	1.75	4884656	85.44	2188	-	-
RECLTD	EQ	11-Sep-2023	270.15	272.90	284.70	269.05	270.80	270.45	274.43	30479843	83646.00	181757	9697482	31.82
RECLTD	N2	11-Sep-2023	1100.20	1101.00	1134.99	1101.00	1131.00	1131.00	1129.47	180	2.03	5	170	94.44
RECLTD	N6	11-Sep-2023	1200.00	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	10	0.12	1	10	100.00
RECLTD	N7	11-Sep-2023	4759.00	4758.00	4758.00	3870.00	4750.00	4750.00	4395.75	32	1.41	5	13	40.63
RECLTD	N9	11-Sep-2023	1204.20	1204.00	1204.08	1204.00	1204.00	1204.06	1204.05	324	3.90	4	299	92.28
RECLTD	NH	11-Sep-2023	1249.99	1220.00	1220.00	1212.20	1212.20	1212.56	1212.56	107	1.30	4	107	100.00
RECLTD	NI	11-Sep-2023	1088.50	1090.30	1090.30	1090.30	1090.30	1090.30	1090.30	5	0.05	1	5	100.00
REDINGTON	EQ	11-Sep-2023	165.55	166.90	168.40	162.90	165.50	165.20	165.53	2754136	4558.95	40779	1461856	53.08
REDTAPE	EQ	11-Sep-2023	447.00	450.00	454.90	426.90	436.90	432.75	437.82	219927	962.87	12955	127609	58.02
REFEX	EQ	11-Sep-2023	677.80	680.00	688.95	675.20	678.00	678.80	680.70	69747	474.77	3082	46482	66.64
REGENCERAM	BE	11-Sep-2023	27.65	28.00	28.20	28.00	28.20	28.20	28.15	2161	0.61	10	-	-
RELAXO	EQ	11-Sep-2023	924.35	925.00	928.95	919.25	921.15	921.45	922.84	108579	1002.01	9690	63824	58.78
RELCHEMQ	EQ	11-Sep-2023	205.00	207.45	211.65	202.00	203.90	205.10	205.63	11319	23.27	739	6769	59.80
RELIANCE	EQ	11-Sep-2023	2448.20	2452.00	2476.85	2452.00	2473.05	2474.60	2468.87	6635537	163822.50	216515	4578581	69.00
RELIGARE	EQ	11-Sep-2023	234.10	238.00	258.50	238.00	254.00	254.95	251.91	5279231	13298.86	47250	2460223	46.60
RELINFRA	BE	11-Sep-2023	186.50	188.25	189.00	182.10	183.00	182.85	184.47	521841	962.67	3850	-	-
REMSONSIND	BE	11-Sep-2023	417.20	419.00	428.85	409.90	420.00	420.10	418.27	2141	8.96	46	-	-
REMUS	SM	11-Sep-2023	4224.55	4200.00	4235.00	4080.00	4233.00	4206.15	4162.08	1900	79.08	19	1600	84.21
RENUKA	EQ	11-Sep-2023	52.05	54.40	55.80	54.10	54.55	54.50	54.96	41874178	23012.81	87956	16255141	38.82
REPCOHOME	EQ	11-Sep-2023	395.30	399.20	401.00	391.55	395.00	394.25	395.56	101606	401.91	4193	50656	49.86
REPL	EQ	11-Sep-2023	201.75	203.95	207.90	197.00	202.55	203.55	202.20	88473	178.89	2528	54922	62.08
REPRO	EQ	11-Sep-2023	813.40	813.40	820.00	804.00	809.00	807.10	809.35	10171	82.32	751	7924	77.91
RESPONIND	EQ	11-Sep-2023	301.55	302.00	340.00	302.00	328.00	325.60	329.40	2391011	7876.10	43276	340663	14.25
REVATHI	BE	11-Sep-2023	1719.10	1730.95	1805.05	1721.00	1805.05	1805.05	1792.64	8787	157.52	281	-	-
REXPIPES	SM	11-Sep-2023	74.10	77.80	77.80	73.35	73.35	73.35	76.71	20000	15.34	5	16000	80.00
RGL	EQ	11-Sep-2023	110.70	113.90	116.35	109.80	113.00	113.85	113.36	443676	502.93	5829	258609	58.29
RHFL	BE	11-Sep-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1297606	24.65	325	-	-
RHIM	EQ	11-Sep-2023	768.90	775.80	781.25	767.50	770.00	770.80	772.38	195687	1511.45	12416	106149	54.24
RHL	EQ	11-Sep-2023	115.15	115.15	117.15	114.35	116.00	116.20	116.04	13496	15.66	610	5910	43.79
RICHA	SM	11-Sep-2023	60.05	58.00	58.50	57.55	58.50	58.50	57.80	6000	3.47	6	5000	83.33
RICOAUTO	EQ	11-Sep-2023	87.65	87.90	88.10	86.60	87.25	86.90	87.09	457596	398.54	3633	234193	51.18
RIIL	EQ	11-Sep-2023	1008.25	1013.70	1019.50	998.30	1000.00	1002.65	1009.74	404262	4081.98	11868	111769	27.65
RILINFRA	SM	11-Sep-2023	104.40	104.45	109.60	104.45	109.60	109.60	109.24	38000	41.51	148	31000	81.58
RISHABH	EQ	11-Sep-2023	441.00	460.05	470.00	432.35	441.50	443.15	453.89	8038193	36484.84	156682	4432948	55.15
RITCO	BE	11-Sep-2023	249.90	257.40	262.35	250.80	258.95	259.65	257.96	22045	56.87	286	-	-
RITES	EQ	11-Sep-2023	547.95	555.00	584.00	555.00	565.00	567.20	569.24	7227879	41143.69	123156	1878853	25.99
RITEZONE	SM	11-Sep-2023	65.00	66.75	67.50	66.75	67.50	67.50	67.13	3200	2.15	2	3200	100.00
RKDL	BE	11-Sep-2023	25.70	25.20	25.20	25.20	25.20	25.20	25.20	2696	0.68	41	-	-
RKEC	EQ	11-Sep-2023	70.25	72.45	72.45	68.50	71.30	71.20	70.07	93622	65.60	1063	57973	61.92
RKFORGE	EQ	11-Sep-2023	720.15	723.80	740.50	722.05	727.00	728.80	729.93	508759	3713.56	28931	220553	43.35
RMCL	BZ	11-Sep-2023	1.95	1.90	1.95	1.90	1.95	1.95	1.93	50732	0.98	16	-	-
RMDRIP	SM	11-Sep-2023	41.00	41.20	42.00	41.15	42.00	42.00	41.45	6000	2.49	3	6000	100.00
RML	EQ	11-Sep-2023	721.30	721.30	772.90	710.05	748.80	750.35	748.18	126621	947.36	10137	57889	45.72
ROHLTD	EQ	11-Sep-2023	298.35	298.40	305.00	298.40	300.00	299.70	300.33	32489	97.57	1811	19637	60.44
ROLEXRINGS	EQ	11-Sep-2023	2256.85	2290.00	2390.00	2267.20	2382.00	2366.65	2331.21	78673	1834.04	12075	32608	41.45
ROLLT	BE	11-Sep-2023	1.15	1.15	1.15	1.15	1.15	1.15	1.15	171083	1.97	113	-	-
ROLTA	BZ	11-Sep-2023	2.10	2.00	2.10	2.00	2.00	2.00	2.00	161186	3.23	171	-	-
ROML	EQ	11-Sep-2023	44.35	45.60	45.60	44.30	44.90	44.75	44.84	7209	3.23	190	5152	71.47
ROSSARI	EQ	11-Sep-2023	854.85	858.00	866.90	850.00	857.55	857.20	856.10	46074	394.44	5403	24355	52.86
ROSSELLIND	EQ	11-Sep-2023	520.05	522.65	522.65	501.00	509.20	509.25	509.83	67475	344.00	4192	31953	47.36
ROTO	EQ	11-Sep-2023	348.20	355.80	389.00	351.40	382.70	382.85	377.19	937939	3537.79	30054	285954	30.49
ROUTE	EQ	11-Sep-2023	1565.00	1565.00	1614.85	1565.00	1590.30	1590.80	1594.72	572147	9124.15	28548	232384	40.62
RPGLIFE	EQ	11-Sep-2023	1269.65	1276.00	1281.60	1251.00	1253.20	1257.00	1264.93	25769	325.96	5760	9916	38.48
RPOWER	EQ	11-Sep-2023	21.15	21.30	21.35	20.65	20.75	20.80	20.94	91580431	19177.40	74113	24650179	26.92
RPPINFRA	BE	11-Sep-2023	64.90	65.90	68.10	65.20	68.10	68.05	67.23	311110	209.17	1249	-	-
RPPL	EQ	11-Sep-2023	170.20	170.20	170.20	165.20	167.65	167.60	167.36	43702	73.14	1193	28922	66.18
RPSGVENT	EQ	11-Sep-2023	650.25	655.90	684.70	651.55	659.30	662.65	668.46	199199	1331.57	9717	101431	50.92
RSSOFTWARE	BE	11-Sep-2023	52.95	54.00	54.00	51.90	53.10	53.10	53.73	40214	21.61	123	-	-
RSWM	EQ	11-Sep-2023	209.90	208.85	210.95	198.50	202.85	202.45	202.97	264764	537.39	6427	166962	63.06
RSYSTEMS	EQ	11-Sep-2023	523.25	525.95	526.00	515.35	517.00	517.85	519.41	90104	468.01	3939	64977	72.11
RTNINDIA	EQ	11-Sep-2023	62.80	63.30	64.65	61.40	61.95	62.05	62.79	3068270	1926.44	15614	1572054	51.24
RTNPOWER	EQ	11-Sep-2023	7.25	7.30	7.50	7.05	7.15	7.15	7.28	85490768	6221.73	35528	51139166	59.82
RUBYMILLS	EQ	11-Sep-2023	249.20	254.30	271.60	254.30	260.50	259.90	262.82	516431	1357.27	14258	203956	39.49
RUCHINFRA	BE	11-Sep-2023	9.55	9.75	9.90	9.25	9.50	9.60	9.65	220740	21.29	620	-	-
RUCHIRA	EQ	11-Sep-2023	155.70	156.95	159.00	152.40	153.80	153.90	156.59	397562	622.55	7561	169645	42.67
RUPA	EQ	11-Sep-2023	285.00	286.70	287.70	280.55	281.70	281.55	282.48	168379	475.63	4245	84309	50.07
RUSHIL	EQ	11-Sep-2023	302.90	305.40	314.45	304.00	307.05	307.60	310.08	111409	345.45	4409	54662	49.06
RUSTOMJEE	EQ	11-Sep-2023	589.70	595.00	595.00	585.05	590.00	590.25	590.87	162975	962.98	2542	151964	93.24
RVHL	BE	11-Sep-2023	34.75	33.60	35.70	33.35	33.50	34.30	34.01	112672	38.32	313	-	-
RVNL	EQ	11-Sep-2023	162.85	169.00	191.75	168.10	190.50	189.50	183.31	229093837	419959.92	809080	35726590	15.59
S&SPOWER	BE	11-Sep-2023	77.60	79.15	79.15	77.60	77.60	77.60	79.06	330	0.26	6	-	-
SABAR	SM	11-Sep-2023	26.35	26.65	26.85	25.25	26.85	26.85	26.10	100000	26.10	10	80000	80.00
SABEVENTS	BE	11-Sep-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	1603	0.07	13	-	-
SABTN	BE	11-Sep-2023	1.30	1.30	1.30	1.30	1.30	1.30	1.30	8030	0.10	6	-	-
SADBHAV	BE	11-Sep-2023	11.90	12.10	12.10	12.10	12.10	12.10	12.10	28253	3.42	65	-	-
SADBHIN	BE	11-Sep-2023	3.90	3.95	3.95	3.95	3.95	3.95	3.95	23974	0.95	50	-	-
SADHNANIQ	EQ	11-Sep-2023	94.05	96.00	98.20	90.95	93.60	93.45	94.78	912757	865.09	5474	516334	56.57
SAFARI	EQ	11-Sep-2023	3811.15	3849.00	3849.00	3611.20	3650.00	3700.60	3759.35	50657	1904.38	14517	26638	52.59
SAGARDEEP	EQ	11-Sep-2023	25.00	25.20	26.25	24.50	25.70	25.60	25.49	59803	15.25	1074	22365	37.40
SAGCEM	EQ	11-Sep-2023	234.70	234.70	249.80	228.90	241.00	241.05	240.76	581035	1398.92	11080	148823	25.61
SAH	EQ	11-Sep-2023	113.60	117.30	117.30	110.55	112.45	112.45	113.73	170948	194.41	1306	51744	30.27
SAHAJ	ST	11-Sep-2023	29.75	29.75	29.75	28.55	28.90	29.00	29.00	108000	31.32	27	108000	100.00
SAHANA	SM	11-Sep-2023	266.85	274.00	274.00	261.00	263.00	262.25	265.35	32000	84.91	29	21000	65.63
SAHYADRI	EQ	11-Sep-2023	466.40	472.00	484.10	455.10	455.10	457.20	469.93	20008	94.02	1979	11519	57.57
SAIL	EQ	11-Sep-2023	98.90	99.50	100.60	98.80	100.00	99.95	99.86	16085094	16062.73	44064	7584458	47.15
SAKAR	EQ	11-Sep-2023	352.20	359.95	359.95	330.00	337.50	337.90	340.84	40159	136.88	1410	28243	70.33
SAKHTISUG	EQ	11-Sep-2023	31.65	31.85	34.40	31.85	33.30	33.10	33.37	3413925	1139.33	9172	1442053	42.24
SAKSOFT	EQ	11-Sep-2023	332.40	335.80	337.15	326.55	330.50	328.55	330.35	145787	481.61	6039	97002	66.54
SAKUMA	EQ	11-Sep-2023	18.45	18.55	21.10	18.55	20.50	20.40	20.25	9431886	1910.13	14105	4112230	43.60
SALASAR	EQ	11-Sep-2023	52.65	53.00	53.15	51.35	52.40	52.30	52.03	1119117	582.24	4792	596692	53.32
SALONA	EQ	11-Sep-2023	268.90	269.00	283.55	262.85	272.00	271.70	271.66	4144	11.26	455	2690	64.91
SALSTEEL	BE	11-Sep-2023	16.55	17.00	17.35	16.30	17.20	17.20	17.01	183861	31.28	536	-	-
SALZERELEC	EQ	11-Sep-2023	385.40	390.00	396.00	384.05	389.00	388.10	389.74	117713	458.77	7325	57754	49.06
SAMBHAAV	BE	11-Sep-2023	3.25	3.35	3.40	3.20	3.40	3.40	3.35	120874	4.05	124	-	-
SAMPANN	BE	11-Sep-2023	19.55	19.45	19.45	19.15	19.15	19.15	19.40	2339	0.45	27	-	-
SANCO	BZ	11-Sep-2023	6.15	6.20	6.45	6.15	6.45	6.45	6.32	13402	0.85	44	-	-
SANDESH	EQ	11-Sep-2023	1077.75	1090.00	1107.00	1085.00	1090.00	1091.05	1098.51	5559	61.07	687	4288	77.14
SANDHAR	EQ	11-Sep-2023	400.70	404.90	414.85	401.00	402.00	405.20	407.67	138477	564.52	6788	79923	57.72
SANDUMA	EQ	11-Sep-2023	1555.85	1565.00	1579.00	1542.25	1573.00	1570.20	1567.19	29590	463.73	3006	18487	62.48
SANGAMIND	EQ	11-Sep-2023	335.75	335.75	344.50	332.70	335.50	334.55	334.75	79060	264.65	2651	60428	76.43
SANGANI	SM	11-Sep-2023	44.15	44.65	44.65	42.20	44.00	43.50	43.10	63000	27.16	21	45000	71.43
SANGHIIND	BE	11-Sep-2023	113.15	113.00	113.90	112.15	113.05	113.10	113.08	270320	305.68	1326	-	-
SANGHVIMOV	EQ	11-Sep-2023	711.35	711.40	729.70	690.00	694.65	694.95	706.47	106470	752.18	8220	62489	58.69
SANGINITA	EQ	11-Sep-2023	25.20	25.40	25.85	25.00	25.10	25.05	25.33	51955	13.16	383	40474	77.90
SANOFI	EQ	11-Sep-2023	7129.60	7149.95	7163.10	7090.00	7115.00	7105.20	7117.59	5961	424.28	2153	3686	61.84
SANSERA	EQ	11-Sep-2023	948.85	954.65	964.00	941.60	947.00	947.40	948.01	45495	431.30	4224	25912	56.96
SANWARIA	BZ	11-Sep-2023	0.45	0.40	0.45	0.40	0.45	0.40	0.40	3038654	12.24	735	-	-
SAPPHIRE	EQ	11-Sep-2023	1516.15	1538.00	1567.85	1514.90	1518.00	1521.05	1534.89	185063	2840.51	17686	80656	43.58
SARDAEN	EQ	11-Sep-2023	239.50	240.40	242.40	231.10	234.90	233.15	234.90	289515	680.08	9970	168246	58.11
SAREGAMA	EQ	11-Sep-2023	400.45	403.30	415.55	395.50	400.10	400.25	402.34	687393	2765.68	23929	381953	55.57
SARLAPOLY	EQ	11-Sep-2023	56.90	58.00	58.00	55.40	55.75	55.60	56.39	291718	164.49	2287	199305	68.32
SARVESHWAR	BE	11-Sep-2023	138.90	142.00	145.80	138.95	145.80	145.80	143.92	190732	274.50	2454	-	-
SASKEN	EQ	11-Sep-2023	1102.10	1107.65	1134.70	1063.05	1071.00	1068.20	1086.92	40795	443.41	4410	19590	48.02
SASTASUNDR	EQ	11-Sep-2023	291.75	294.65	294.65	286.35	289.00	289.15	289.71	20724	60.04	1916	12145	58.60
SATIA	EQ	11-Sep-2023	138.00	138.10	139.80	136.00	136.30	136.80	137.55	894262	1230.01	9726	485120	54.25
SATIN	EQ	11-Sep-2023	208.20	209.80	211.70	206.20	207.45	206.90	208.23	272364	567.15	7418	149263	54.80
SATINDLTD	EQ	11-Sep-2023	114.10	114.45	125.00	113.30	122.90	122.55	120.10	1483176	1781.37	14892	663581	44.74
SBC	BE	11-Sep-2023	21.60	22.15	22.15	20.55	21.75	21.70	21.58	222494	48.01	882	-	-
SBCL	EQ	11-Sep-2023	559.30	562.45	571.80	547.00	549.70	548.95	554.92	169357	939.80	10173	98843	58.36
SBFC	EQ	11-Sep-2023	88.90	89.00	89.35	86.65	86.90	86.80	87.80	1852263	1626.26	15917	1190545	64.28
SBGLP	EQ	11-Sep-2023	312.85	319.00	319.90	312.00	318.80	313.50	314.90	9821	30.93	539	6352	64.68
SBICARD	EQ	11-Sep-2023	839.90	844.95	854.95	841.50	851.00	851.00	850.28	1304770	11094.16	39820	770215	59.03
SBIETFCON	EQ	11-Sep-2023	85.98	86.80	87.25	85.10	86.67	86.57	86.52	4263	3.69	107	2413	56.60
SBIETFIT	EQ	11-Sep-2023	339.40	341.99	342.86	340.26	341.75	342.03	341.99	9739	33.31	270	7675	78.81
SBIETFPB	EQ	11-Sep-2023	237.35	235.65	238.85	235.65	238.61	238.60	238.69	12114	28.91	88	11425	94.31
SBIETFQLTY	EQ	11-Sep-2023	174.72	175.23	175.43	175.00	175.43	175.42	175.29	1152	2.02	70	777	67.45
SBILIFE	EQ	11-Sep-2023	1341.45	1344.45	1356.85	1337.00	1345.00	1350.15	1350.69	844034	11400.30	50075	560921	66.46
SBIN	EQ	11-Sep-2023	583.45	587.00	592.30	585.35	591.25	591.70	590.12	10946134	64595.51	271751	5229717	47.78
SCHAEFFLER	EQ	11-Sep-2023	3575.75	3662.60	3719.00	3590.00	3707.15	3687.40	3663.70	228600	8375.21	40745	147909	64.70
SCHAND	EQ	11-Sep-2023	282.10	283.95	294.30	272.20	273.05	274.05	282.49	202426	571.82	8890	104630	51.69
SCHNEIDER	EQ	11-Sep-2023	357.65	358.70	359.45	352.00	354.90	355.25	355.30	291141	1034.43	7310	141519	48.61
SCI	EQ	11-Sep-2023	154.60	161.00	164.00	155.55	157.20	157.05	158.42	9113067	14437.28	41437	3420503	37.53
SCPL	BE	11-Sep-2023	416.30	423.90	430.00	406.25	428.00	425.55	422.13	14854	62.70	332	-	-
SDBL	EQ	11-Sep-2023	339.30	342.80	348.65	326.60	334.80	334.20	336.17	640343	2152.63	15772	319446	49.89
SDL24BEES	EQ	11-Sep-2023	115.74	115.89	115.89	115.61	115.77	115.76	115.76	802	0.93	25	593	73.94
SDL26BEES	EQ	11-Sep-2023	114.86	115.19	115.19	114.80	114.80	114.83	114.99	12048	13.85	45	11551	95.87
SEAMECLTD	EQ	11-Sep-2023	629.40	632.55	650.00	620.25	643.00	639.10	637.17	43190	275.19	4056	24454	56.62
SECL	SM	11-Sep-2023	25.75	25.00	25.00	25.00	25.00	25.00	25.00	6250	1.56	1	6250	100.00
SECURCRED	EQ	11-Sep-2023	16.80	17.20	17.20	16.70	17.05	17.10	17.03	121412	20.68	332	93319	76.86
SECURKLOUD	EQ	11-Sep-2023	43.70	44.80	44.80	42.15	42.95	42.55	43.22	36997	15.99	472	25597	69.19
SEJALLTD	BE	11-Sep-2023	220.00	220.00	221.00	215.00	221.00	218.35	217.84	21621	47.10	74	-	-
SEL	ST	11-Sep-2023	252.00	255.00	255.00	247.00	247.00	247.00	251.06	17600	44.19	10	17600	100.00
SELAN	EQ	11-Sep-2023	374.45	378.00	387.95	370.05	375.85	373.15	377.40	181731	685.85	5198	109921	60.49
SELMC	BE	11-Sep-2023	126.50	128.40	128.40	124.00	126.00	125.10	125.60	13428	16.87	338	-	-
SENCO	EQ	11-Sep-2023	402.00	401.00	404.65	396.15	397.05	397.95	398.80	238975	953.04	12416	135456	56.68
SEPC	EQ	11-Sep-2023	12.95	13.05	13.55	13.05	13.20	13.20	13.40	13362095	1790.41	6574	6781947	50.76
SEQUENT	EQ	11-Sep-2023	91.85	92.00	92.50	91.30	91.55	91.75	91.82	802576	736.91	7876	378407	47.15
SERVICE	SM	11-Sep-2023	67.10	68.80	68.80	65.00	65.00	65.00	65.12	74000	48.19	11	70000	94.59
SERVOTECH	BE	11-Sep-2023	81.55	81.60	82.50	78.80	80.15	80.20	80.99	212813	172.36	2686	-	-
SESHAPAPER	EQ	11-Sep-2023	374.40	383.95	394.90	380.00	392.45	392.75	390.98	535534	2093.83	14394	173243	32.35
SETCO	BE	11-Sep-2023	7.45	7.40	7.40	7.30	7.30	7.30	7.31	58528	4.28	67	-	-
SETF10GILT	EQ	11-Sep-2023	217.78	217.76	217.98	217.31	217.31	217.31	217.72	5442	11.85	19	5030	92.43
SETFGOLD	EQ	11-Sep-2023	51.75	51.84	51.84	51.55	51.65	51.62	51.65	385674	199.21	2678	270156	70.05
SETFNIF50	EQ	11-Sep-2023	206.45	207.44	208.50	206.50	208.50	208.24	207.92	390398	811.73	5460	279143	71.50
SETFNIFBK	EQ	11-Sep-2023	456.68	456.99	460.49	455.01	460.49	460.15	458.86	25538	117.18	847	15261	59.76
SETFNN50	EQ	11-Sep-2023	484.97	487.90	488.90	485.70	487.90	488.13	487.09	14927	72.71	751	11615	77.81
SETUINFRA	BZ	11-Sep-2023	0.70	0.65	0.65	0.65	0.65	0.65	0.65	139051	0.90	49	-	-
SEYAIND	BE	11-Sep-2023	23.80	23.80	23.80	23.35	23.35	23.35	23.64	1384	0.33	14	-	-
SFL	EQ	11-Sep-2023	1149.95	1159.90	1172.10	1150.00	1165.00	1162.65	1162.68	79837	928.25	8451	44664	55.94
SGBAPR28I	GB	11-Sep-2023	5867.49	5918.00	5918.00	5867.00	5874.99	5868.73	5874.91	930	54.64	90	792	85.16
SGBAUG24	GB	11-Sep-2023	5963.80	5950.40	5999.10	5948.00	5999.10	5974.71	5958.09	231	13.76	49	185	80.09
SGBAUG27	GB	11-Sep-2023	5925.10	5902.00	6000.00	5902.00	5905.10	5905.10	5943.52	18	1.07	8	15	83.33
SGBAUG28V	GB	11-Sep-2023	5875.65	5875.65	5899.00	5860.00	5879.99	5876.16	5874.57	2033	119.43	360	1548	76.14
SGBAUG29V	GB	11-Sep-2023	5895.00	5895.00	5925.00	5851.01	5851.01	5862.92	5882.15	141	8.29	39	101	71.63
SGBAUG30	GB	11-Sep-2023	5914.08	5914.08	5930.00	5880.00	5880.00	5887.67	5901.49	373	22.01	117	266	71.31
SGBD29VIII	GB	11-Sep-2023	5871.72	5871.72	5920.00	5861.10	5920.00	5883.62	5879.12	95	5.59	33	64	67.37
SGBDC27VII	GB	11-Sep-2023	5850.00	5850.00	5890.00	5850.00	5890.00	5890.00	5868.66	41	2.41	10	41	100.00
SGBDE30III	GB	11-Sep-2023	5905.68	5905.68	5910.00	5866.00	5876.99	5871.63	5884.90	842	49.55	219	492	58.43
SGBDEC25	GB	11-Sep-2023	5847.00	6047.00	6150.00	5875.00	5875.00	5875.00	5991.33	60	3.59	14	45	75.00
SGBDEC2512	GB	11-Sep-2023	5940.00	5930.00	5930.00	5930.00	5930.00	5930.00	5930.00	1	0.06	1	1	100.00
SGBDEC2513	GB	11-Sep-2023	5830.94	5930.00	5930.00	5930.00	5930.00	5930.00	5930.00	5	0.30	1	5	100.00
SGBDEC26	GB	11-Sep-2023	5821.61	5820.00	5999.00	5820.00	5999.00	5999.00	5905.24	21	1.24	10	13	61.90
SGBFEB24	GB	11-Sep-2023	5929.99	5929.99	5975.00	5887.00	5975.00	5975.00	5905.70	15	0.89	6	15	100.00
SGBFEB28IX	GB	11-Sep-2023	5990.00	5806.05	5900.00	5806.05	5811.00	5819.62	5839.82	40	2.34	16	25	62.50
SGBFEB29XI	GB	11-Sep-2023	5848.99	5888.00	5890.00	5830.10	5845.00	5844.28	5862.36	255	14.95	35	239	93.73
SGBJ28VIII	GB	11-Sep-2023	5860.00	5860.00	5870.00	5840.00	5855.00	5855.00	5849.80	10	0.58	5	10	100.00
SGBJAN26	GB	11-Sep-2023	5865.01	5949.00	5949.00	5900.00	5900.00	5900.00	5924.50	10	0.59	5	10	100.00
SGBJAN27	GB	11-Sep-2023	5899.99	5899.99	5899.99	5889.99	5889.99	5889.99	5898.28	135	7.96	13	135	100.00
SGBJAN29IX	GB	11-Sep-2023	5877.49	5869.99	5869.99	5845.00	5856.00	5856.00	5856.63	264	15.46	55	219	82.95
SGBJAN29X	GB	11-Sep-2023	5849.67	5845.00	5980.00	5841.00	5853.99	5850.19	5858.63	224	13.12	48	183	81.70
SGBJAN30IX	GB	11-Sep-2023	5875.00	5870.00	5884.95	5842.00	5865.00	5868.49	5860.57	225	13.19	68	163	72.44
SGBJU29III	GB	11-Sep-2023	5850.15	5855.00	5869.99	5850.00	5855.00	5851.68	5854.00	191	11.18	34	140	73.30
SGBJUL25	GB	11-Sep-2023	5860.01	5860.00	5884.98	5850.00	5857.01	5861.10	5866.24	657	38.54	60	508	77.32
SGBJUL27	GB	11-Sep-2023	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	1	0.06	1	1	100.00
SGBJUL28IV	GB	11-Sep-2023	5850.01	5850.01	5890.00	5838.00	5848.00	5853.29	5857.02	642	37.60	87	556	86.60
SGBJUL29IV	GB	11-Sep-2023	5847.85	5848.00	5870.00	5846.00	5846.00	5849.50	5853.27	368	21.54	54	336	91.30
SGBJUN27	GB	11-Sep-2023	5870.00	5870.00	5898.90	5850.00	5850.00	5850.00	5870.03	51	2.99	8	51	100.00
SGBJUN28	GB	11-Sep-2023	5855.33	5850.00	5899.00	5850.00	5899.00	5878.92	5863.96	816	47.85	56	698	85.54
SGBJUN29II	GB	11-Sep-2023	5850.06	5865.00	5875.00	5850.06	5851.01	5852.40	5855.23	246	14.40	54	172	69.92
SGBJUN30	GB	11-Sep-2023	5901.50	5901.50	5901.50	5857.00	5901.50	5859.71	5870.43	215	12.62	56	150	69.77
SGBJUN31I	GB	11-Sep-2023	5915.72	5958.80	5958.80	5871.00	5877.00	5874.64	5885.42	13214	777.70	1519	11900	90.06
SGBMAR24	GB	11-Sep-2023	5862.14	5912.00	5912.00	5912.00	5912.00	5912.00	5912.00	8	0.47	3	8	100.00
SGBMAR25	GB	11-Sep-2023	5972.00	5969.00	6000.00	5862.01	5980.00	5979.99	5964.34	84	5.01	23	52	61.90
SGBMAR28X	GB	11-Sep-2023	5846.12	5860.00	5865.00	5830.00	5836.05	5836.20	5855.15	564	33.02	45	352	62.41
SGBMAR30X	GB	11-Sep-2023	5850.83	5850.83	5857.83	5835.02	5850.00	5848.03	5849.09	431	25.21	69	358	83.06
SGBMAR31IV	GB	11-Sep-2023	5937.91	5921.00	5950.00	5893.10	5910.00	5900.11	5908.50	1189	70.25	166	835	70.23
SGBMAY28	GB	11-Sep-2023	5864.77	5865.00	5874.99	5841.01	5863.00	5864.21	5859.95	168	9.84	33	133	79.17
SGBMAY29I	GB	11-Sep-2023	5857.41	5855.00	5868.00	5852.00	5852.08	5855.06	5857.61	919	53.83	116	829	90.21
SGBMR29XII	GB	11-Sep-2023	5845.28	5845.00	5859.00	5842.00	5842.05	5845.50	5848.54	694	40.59	123	677	97.55
SGBN28VIII	GB	11-Sep-2023	5881.10	5881.00	5900.00	5865.00	5897.50	5896.17	5879.72	120	7.06	39	115	95.83
SGBNOV23	GB	11-Sep-2023	5901.00	5974.00	5999.00	5923.00	5994.00	5994.00	5970.24	45	2.69	21	37	82.22
SGBNOV24	GB	11-Sep-2023	5925.00	5908.00	6000.00	5852.00	5887.00	5889.00	5912.19	119	7.04	21	91	76.47
SGBNOV25IX	GB	11-Sep-2023	5793.00	5830.03	5830.03	5811.00	5811.00	5811.00	5814.17	12	0.70	3	12	100.00
SGBNOV26	GB	11-Sep-2023	5905.00	5905.00	5905.00	5905.00	5905.00	5905.00	5905.00	1	0.06	1	1	100.00
SGBNV29VII	GB	11-Sep-2023	5866.00	5866.00	5875.00	5858.01	5863.00	5863.00	5867.69	238	13.97	46	189	79.41
SGBOC28VII	GB	11-Sep-2023	5882.50	5882.50	5888.99	5861.05	5861.05	5861.05	5877.66	320	18.81	54	282	88.13
SGBOCT25	GB	11-Sep-2023	5901.00	5901.00	6050.00	5901.00	6050.00	6050.00	6005.01	4	0.24	4	4	100.00
SGBOCT25IV	GB	11-Sep-2023	5976.00	5900.00	5976.00	5872.11	5940.00	5940.00	5923.90	15	0.89	7	15	100.00
SGBOCT25V	GB	11-Sep-2023	5824.52	5941.00	5941.00	5941.00	5941.00	5941.00	5941.00	6	0.36	1	6	100.00
SGBOCT27	GB	11-Sep-2023	5888.00	5880.00	5880.00	5855.00	5855.00	5855.09	5856.49	41	2.40	7	41	100.00
SGBOCT27VI	GB	11-Sep-2023	5852.39	5852.00	5900.00	5835.00	5850.00	5837.04	5838.61	171	9.98	7	171	100.00
SGBSEP24	GB	11-Sep-2023	5944.00	6092.60	6092.60	5865.01	5865.01	5896.32	5919.35	108	6.39	36	56	51.85
SGBSEP27	GB	11-Sep-2023	5959.94	5920.00	5920.00	5820.00	5900.00	5900.00	5844.08	180	10.52	18	177	98.33
SGBSEP28VI	GB	11-Sep-2023	5851.01	5870.00	5870.00	5840.01	5850.00	5850.00	5851.21	1059	61.96	118	943	89.05
SGBSEP29VI	GB	11-Sep-2023	5850.10	5870.00	5870.00	5832.00	5837.00	5844.57	5846.64	670	39.17	104	577	86.12
SGIL	BE	11-Sep-2023	221.55	226.50	226.50	218.00	220.25	220.05	220.31	14648	32.27	140	-	-
SGL	EQ	11-Sep-2023	15.40	15.70	15.95	14.80	15.00	14.95	15.09	62979	9.50	438	55448	88.04
SHAH	EQ	11-Sep-2023	2.90	2.90	2.95	2.85	2.85	2.85	2.88	1782554	51.35	582	1042925	58.51
SHAHALLOYS	EQ	11-Sep-2023	58.85	60.95	64.70	58.70	64.70	64.70	62.87	192691	121.14	1532	154340	80.10
SHAILY	EQ	11-Sep-2023	1718.15	1746.00	1762.05	1719.00	1732.00	1752.85	1746.52	4858	84.85	1144	3029	62.35
SHAKTIPUMP	EQ	11-Sep-2023	819.60	826.00	835.00	805.00	808.00	808.40	815.79	84582	690.01	5642	42263	49.97
SHALBY	EQ	11-Sep-2023	255.15	255.10	261.65	254.05	255.15	257.00	258.76	587924	1521.30	23506	203041	34.54
SHALPAINTS	EQ	11-Sep-2023	160.10	160.15	161.10	159.10	161.10	159.95	159.78	127640	203.94	1796	99045	77.60
SHANKARA	EQ	11-Sep-2023	843.60	845.00	853.40	825.10	833.05	828.65	837.80	131922	1105.24	10622	61248	46.43
SHANTI	EQ	11-Sep-2023	15.90	16.30	16.40	15.90	16.10	16.00	16.11	3551	0.57	49	3287	92.57
SHANTIGEAR	EQ	11-Sep-2023	482.45	489.25	527.10	484.00	522.00	519.20	507.36	384420	1950.37	16575	193884	50.44
SHARDACROP	EQ	11-Sep-2023	459.70	460.20	462.85	451.85	452.50	453.15	453.94	97573	442.93	6888	53577	54.91
SHARDAMOTR	EQ	11-Sep-2023	1038.50	1058.00	1095.00	1042.00	1072.10	1072.65	1074.76	49173	528.49	4980	29874	60.75
SHAREINDIA	EQ	11-Sep-2023	1357.90	1369.95	1370.00	1360.05	1362.00	1362.40	1363.40	36620	499.28	1774	8931	24.39
SHAREINDIA	W1	11-Sep-2023	815.40	835.00	835.00	815.00	815.00	815.00	832.70	148	1.23	3	148	100.00
SHARIABEES	EQ	11-Sep-2023	441.23	444.99	445.54	442.01	444.83	445.17	443.86	3914	17.37	114	3371	86.13
SHEMAROO	BE	11-Sep-2023	131.15	124.60	137.70	124.60	137.70	137.70	126.44	812555	1027.40	1816	-	-
SHERA	SM	11-Sep-2023	148.00	150.00	150.00	142.00	146.00	145.70	144.93	100000	144.93	48	72000	72.00
SHIGAN	SM	11-Sep-2023	141.00	141.00	143.70	138.10	140.00	140.80	140.23	13500	18.93	9	13500	100.00
SHILPAMED	EQ	11-Sep-2023	371.60	373.00	377.35	362.60	366.25	365.20	369.71	280614	1037.47	6087	139986	49.89
SHIVALIK	EQ	11-Sep-2023	726.70	731.70	743.00	718.55	738.00	735.20	728.96	14497	105.68	1457	9638	66.48
SHIVAMAUTO	EQ	11-Sep-2023	39.85	40.40	41.00	38.40	38.60	38.70	39.52	578493	228.60	2704	378216	65.38
SHIVAMILLS	EQ	11-Sep-2023	77.70	77.15	78.80	77.15	78.10	78.20	78.19	16926	13.23	213	12800	75.62
SHIVATEX	EQ	11-Sep-2023	156.75	159.00	164.90	155.55	160.00	158.10	160.38	59642	95.65	1102	40402	67.74
SHK	EQ	11-Sep-2023	168.00	168.00	169.40	163.30	163.60	163.80	165.16	360439	595.31	5120	211318	58.63
SHOPERSTOP	EQ	11-Sep-2023	715.00	718.00	722.05	715.00	716.95	716.65	717.28	71327	511.62	5126	50464	70.75
SHRADHA	BE	11-Sep-2023	43.20	45.15	45.15	43.20	44.45	44.45	44.08	7285	3.21	59	-	-
SHREDIGCEM	EQ	11-Sep-2023	96.30	96.90	97.10	95.00	95.20	95.15	95.72	538804	515.76	4059	272651	50.60
SHREECEM	EQ	11-Sep-2023	25973.10	25970.00	26054.25	25710.00	25725.05	25797.40	25846.06	20820	5381.15	7830	6952	33.39
SHREEPUSHK	EQ	11-Sep-2023	214.90	215.95	219.90	210.10	212.00	212.00	213.89	62633	133.96	2027	35603	56.84
SHREERAMA	BE	11-Sep-2023	20.90	20.75	20.75	20.50	20.50	20.50	20.50	32518	6.67	48	-	-
SHRENIK	EQ	11-Sep-2023	1.10	1.15	1.25	1.05	1.20	1.15	1.14	14300338	162.68	3111	8806558	61.58
SHREYANIND	BE	11-Sep-2023	245.05	249.95	249.95	249.95	249.95	249.95	249.95	49040	122.58	181	-	-
SHREYAS	EQ	11-Sep-2023	371.30	367.55	380.40	355.00	357.00	356.85	361.32	182131	658.08	8578	101287	55.61
SHRIPISTON	BE	11-Sep-2023	1138.90	1138.90	1158.80	1128.00	1130.05	1132.90	1141.77	10401	118.76	529	-	-
SHRIRAMFIN	EQ	11-Sep-2023	1953.85	1971.80	1971.80	1938.15	1955.05	1957.20	1953.17	1313092	25646.96	73922	660718	50.32
SHRIRAMFIN	YI	11-Sep-2023	1054.25	1050.00	1050.00	1030.00	1030.00	1030.00	1036.13	490	5.08	9	390	79.59
SHRIRAMFIN	YL	11-Sep-2023	1041.00	1041.10	1041.10	1041.00	1041.00	1041.00	1041.08	100	1.04	2	100	100.00
SHRIRAMFIN	YO	11-Sep-2023	1004.90	1000.00	1000.00	996.01	996.01	996.01	999.61	142	1.42	2	142	100.00
SHRIRAMFIN	YP	11-Sep-2023	1047.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	85	0.88	2	85	100.00
SHRIRAMFIN	YR	11-Sep-2023	1077.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	25	0.27	1	25	100.00
SHRIRAMFIN	YU	11-Sep-2023	1541.00	1541.00	1541.00	1535.00	1535.00	1535.00	1536.45	132	2.03	5	132	100.00
SHRIRAMFIN	YY	11-Sep-2023	1050.00	1044.00	1050.00	1044.00	1050.00	1050.00	1044.38	160	1.67	5	160	100.00
SHRIRAMFIN	Z2	11-Sep-2023	1510.00	1479.80	1479.80	1479.80	1479.80	1479.80	1479.80	1	0.01	1	1	100.00
SHRIRAMFIN	Z4	11-Sep-2023	1020.00	1002.10	1007.00	1002.10	1007.00	1007.00	1004.55	2	0.02	2	1	50.00
SHRIRAMFIN	Z8	11-Sep-2023	1017.90	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	2	0.02	1	2	100.00
SHRIRAMFIN	ZC	11-Sep-2023	1501.00	1502.00	1502.00	1500.00	1500.00	1500.00	1500.08	26	0.39	2	26	100.00
SHRIRAMFIN	ZF	11-Sep-2023	1015.00	1015.00	1024.00	1015.00	1024.00	1024.00	1022.75	72	0.74	3	72	100.00
SHRIRAMFIN	ZH	11-Sep-2023	1045.00	1050.07	1052.00	1049.00	1052.00	1052.00	1049.82	55	0.58	4	45	81.82
SHRIRAMFIN	ZK	11-Sep-2023	1354.97	1353.00	1353.00	1353.00	1353.00	1353.00	1353.00	10	0.14	1	10	100.00
SHRIRAMPPS	EQ	11-Sep-2023	91.65	92.50	93.80	90.20	90.60	90.65	91.58	2322688	2127.11	8457	1245953	53.64
SHRITECH	SM	11-Sep-2023	90.05	89.40	90.30	88.85	88.85	88.85	89.29	54000	48.21	27	50000	92.59
SHUBHLAXMI	SM	11-Sep-2023	87.25	91.20	91.20	86.25	89.50	89.50	89.34	15000	13.40	9	13000	86.67
SHYAMCENT	EQ	11-Sep-2023	21.55	21.55	21.90	21.00	21.55	21.25	21.31	548566	116.90	2172	355313	64.77
SHYAMMETL	EQ	11-Sep-2023	467.80	443.10	459.70	436.60	448.75	451.25	451.11	3931589	17735.89	36076	2382904	60.61
SHYAMTEL	EQ	11-Sep-2023	6.85	6.85	6.85	6.85	6.85	6.85	6.85	164	0.01	3	164	100.00
SIEMENS	EQ	11-Sep-2023	3945.60	3945.60	3999.90	3935.05	3953.05	3954.75	3965.91	311575	12356.78	24088	108910	34.95
SIGACHI	EQ	11-Sep-2023	353.55	359.00	362.00	354.85	360.30	359.60	358.49	162759	583.48	6208	97355	59.82
SIGIND	BE	11-Sep-2023	50.20	51.20	51.20	49.60	50.30	50.10	50.64	27336	13.84	152	-	-
SIGMA	BE	11-Sep-2023	400.00	401.00	401.00	385.05	398.05	398.75	394.98	4790	18.92	120	-	-
SIKKO	EQ	11-Sep-2023	60.15	65.00	65.00	62.00	63.65	63.10	63.28	32467	20.54	842	24049	74.07
SIL	BE	11-Sep-2023	23.75	23.95	24.00	23.25	23.80	23.70	23.64	71207	16.83	531	-	-
SILGO	BE	11-Sep-2023	23.65	23.65	24.25	22.50	23.50	23.15	23.26	28951	6.73	122	-	-
SILINV	EQ	11-Sep-2023	334.15	339.45	347.95	336.00	343.00	343.20	342.94	6063	20.79	291	4206	69.37
SILLYMONKS	BE	11-Sep-2023	20.60	19.60	19.60	19.60	19.60	19.60	19.60	4015	0.79	16	-	-
SILVER	EQ	11-Sep-2023	72.74	72.94	73.34	72.46	73.15	73.14	73.02	98675	72.06	765	89879	91.09
SILVERBEES	EQ	11-Sep-2023	70.17	70.36	70.99	70.05	70.65	70.61	70.35	2529960	1779.95	6353	2103585	83.15
SILVERETF	EQ	11-Sep-2023	71.01	71.02	71.50	70.60	71.50	71.43	71.24	43977	31.33	276	40636	92.40
SILVERTUC	EQ	11-Sep-2023	455.25	462.00	464.65	450.00	463.90	462.15	457.69	33717	154.32	2725	6177	18.32
SILVRETF	EQ	11-Sep-2023	71.38	71.00	71.50	70.80	71.50	71.50	71.14	16378	11.65	75	13901	84.88
SIMBHALS	EQ	11-Sep-2023	29.65	30.20	30.90	29.10	29.40	29.55	30.21	204419	61.76	1083	121825	59.60
SIMPLEXINF	BE	11-Sep-2023	58.30	59.00	59.00	57.00	57.25	57.10	57.69	76186	43.95	360	-	-
SINDHUTRAD	BE	11-Sep-2023	28.75	29.30	29.45	27.40	28.80	28.35	28.30	45475	12.87	253	-	-
SINTERCOM	EQ	11-Sep-2023	125.55	128.95	130.00	125.15	126.00	129.40	128.65	126161	162.30	594	87865	69.65
SIRCA	EQ	11-Sep-2023	415.15	418.80	421.55	412.70	416.00	414.75	415.47	68458	284.42	4567	36444	53.24
SIS	EQ	11-Sep-2023	453.05	458.90	464.50	446.20	450.40	451.20	453.90	74641	338.79	6386	40860	54.74
SITINET	BE	11-Sep-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.83	977508	8.09	226	-	-
SIYSIL	EQ	11-Sep-2023	596.60	607.00	612.00	595.60	598.90	597.40	603.97	359072	2168.70	15424	187048	52.09
SJS	EQ	11-Sep-2023	700.65	700.65	728.40	700.65	718.30	717.05	717.02	277482	1989.61	16995	111889	40.32
SJVN	EQ	11-Sep-2023	64.00	66.80	76.80	66.30	76.80	76.80	72.37	158827225	114947.32	255318	34783621	21.90
SKFINDIA	EQ	11-Sep-2023	5292.05	5319.90	5414.00	5279.85	5380.00	5397.95	5385.51	42249	2275.32	12330	30320	71.77
SKIL	BE	11-Sep-2023	3.90	3.90	4.05	3.70	3.80	3.80	3.86	185863	7.17	378	-	-
SKIPPER	EQ	11-Sep-2023	225.15	226.00	231.00	221.75	225.90	224.60	225.79	357737	807.74	8771	207823	58.09
SKMEGGPROD	EQ	11-Sep-2023	484.75	489.95	492.95	460.55	460.55	461.80	464.50	469764	2182.07	12272	247572	52.70
SKP	SM	11-Sep-2023	223.50	223.45	223.45	212.10	212.10	212.80	215.71	18000	38.83	18	17000	94.44
SKYGOLD	BE	11-Sep-2023	285.60	287.75	290.00	285.00	285.00	285.00	287.51	6594	18.96	90	-	-
SMARTLINK	EQ	11-Sep-2023	180.75	181.95	182.75	178.20	178.20	179.45	180.60	12447	22.48	532	8125	65.28
SMCGLOBAL	EQ	11-Sep-2023	80.90	82.10	83.00	80.15	80.45	80.25	80.91	65739	53.19	903	38331	58.31
SMLISUZU	EQ	11-Sep-2023	1243.40	1264.00	1264.00	1230.30	1235.00	1237.50	1240.07	18568	230.26	2788	9471	51.01
SMLT	BE	11-Sep-2023	244.95	249.85	252.00	235.00	240.00	238.70	241.04	14543	35.05	276	-	-
SMSLIFE	EQ	11-Sep-2023	524.05	529.95	530.60	515.00	515.00	516.00	518.79	3595	18.65	272	1327	36.91
SMSPHARMA	EQ	11-Sep-2023	127.50	128.75	129.25	126.10	127.00	127.30	127.52	100005	127.53	1408	51545	51.54
SNOWMAN	EQ	11-Sep-2023	54.80	55.55	56.00	54.80	55.20	55.15	55.32	1323379	732.13	6030	548439	41.44
SOBHA	EQ	11-Sep-2023	682.15	687.00	709.30	677.85	680.10	681.25	687.51	1240078	8525.69	31389	543437	43.82
SOFTTECH	EQ	11-Sep-2023	152.15	157.45	164.50	149.20	162.95	161.25	160.32	65560	105.10	2065	37885	57.79
SOLARA	EQ	11-Sep-2023	369.55	371.00	371.00	359.40	362.00	361.65	362.88	167482	607.77	7772	93750	55.98
SOLARINDS	EQ	11-Sep-2023	4641.75	4701.15	4739.95	4586.05	4677.00	4672.95	4652.89	42083	1958.08	9567	17834	42.38
SOLEX	SM	11-Sep-2023	656.00	657.45	657.50	625.00	635.00	635.00	634.64	6800	43.16	17	5600	82.35
SOMANYCERA	EQ	11-Sep-2023	750.05	755.00	761.30	744.60	755.35	755.65	753.65	60641	457.02	7063	31722	52.31
SOMATEX	BE	11-Sep-2023	22.50	23.40	23.60	21.55	23.00	23.15	23.25	78295	18.20	311	-	-
SOMICONVEY	BE	11-Sep-2023	67.70	66.65	66.65	66.35	66.35	66.35	66.50	2438	1.62	34	-	-
SONACOMS	EQ	11-Sep-2023	591.90	594.55	608.00	587.45	603.50	605.30	601.11	1645727	9892.62	43140	996418	60.55
SONAHISONA	SM	11-Sep-2023	58.50	60.20	60.20	59.10	59.10	59.10	59.82	50000	29.91	5	50000	100.00
SONAMCLOCK	EQ	11-Sep-2023	59.75	61.45	61.45	58.00	58.80	58.60	59.18	12754	7.55	573	6003	47.07
SONATSOFTW	EQ	11-Sep-2023	1116.10	1125.00	1148.90	1108.30	1121.90	1126.00	1129.07	346302	3910.00	21295	141345	40.82
SONUINFRA	SM	11-Sep-2023	44.50	45.00	48.95	45.00	46.00	46.00	46.64	45000	20.99	10	24000	53.33
SOTL	EQ	11-Sep-2023	327.45	327.00	351.00	327.00	346.50	346.60	344.26	682161	2348.44	19560	293867	43.08
SOUTHBANK	EQ	11-Sep-2023	23.95	24.10	24.50	23.95	24.15	24.15	24.19	38290779	9262.07	26422	13971883	36.49
SOUTHWEST	BE	11-Sep-2023	125.75	123.25	132.00	123.25	127.00	126.75	129.03	3552	4.58	53	-	-
SPAL	EQ	11-Sep-2023	566.20	574.00	574.90	550.00	550.55	551.25	554.83	32549	180.59	3294	14223	43.70
SPANDANA	EQ	11-Sep-2023	794.95	794.95	813.65	794.00	802.00	800.55	804.04	106180	853.73	8658	65241	61.44
SPARC	EQ	11-Sep-2023	256.30	256.50	258.85	252.05	253.20	253.45	255.06	478242	1219.82	8882	177360	37.09
SPCENET	EQ	11-Sep-2023	23.65	23.60	23.70	23.10	23.35	23.25	23.37	410152	95.85	704	301713	73.56
SPECIALITY	EQ	11-Sep-2023	216.55	218.80	224.80	215.15	217.00	216.75	216.81	45329	98.28	1558	26830	59.19
SPECTRUM	SM	11-Sep-2023	971.25	971.00	971.00	971.00	971.00	971.00	971.00	500	4.86	1	500	100.00
SPECTSTM	SM	11-Sep-2023	151.25	152.10	156.00	140.00	145.95	144.85	147.60	60800	89.74	70	46400	76.32
SPENCERS	EQ	11-Sep-2023	71.65	71.65	72.80	70.55	70.85	70.70	71.40	264443	188.82	2370	169693	64.17
SPENTEX	BZ	11-Sep-2023	2.10	2.00	2.00	2.00	2.00	2.00	2.00	13454	0.27	26	-	-
SPIC	EQ	11-Sep-2023	73.85	74.45	76.70	74.10	75.60	75.50	75.61	2879833	2177.32	13002	1152509	40.02
SPLIL	EQ	11-Sep-2023	70.75	71.90	72.00	67.25	68.05	68.15	69.08	130239	89.98	1959	86198	66.18
SPLPETRO	EQ	11-Sep-2023	490.45	492.00	495.00	475.55	483.10	481.00	484.05	77492	375.10	4484	48445	62.52
SPMLINFRA	BE	11-Sep-2023	40.85	42.85	42.85	42.85	42.85	42.85	42.85	24976	10.70	91	-	-
SPORTKING	EQ	11-Sep-2023	837.60	831.10	837.60	818.45	823.00	822.60	824.36	16235	133.84	1980	11077	68.23
SPTL	BE	11-Sep-2023	1.25	1.30	1.30	1.30	1.30	1.30	1.30	360492	4.69	253	-	-
SPYL	BE	11-Sep-2023	0.50	0.55	0.55	0.45	0.55	0.55	0.48	109010	0.52	23	-	-
SREEL	EQ	11-Sep-2023	241.70	241.70	252.00	241.70	244.00	244.30	247.09	85406	211.03	3207	61639	72.17
SRF	EQ	11-Sep-2023	2440.30	2441.00	2458.95	2425.55	2436.00	2436.80	2442.56	256721	6270.57	18503	146100	56.91
SRGHFL	EQ	11-Sep-2023	241.40	265.00	285.00	242.35	265.25	268.55	265.58	78569	208.66	2917	16319	20.77
SRHHYPOLTD	EQ	11-Sep-2023	643.20	644.50	648.50	630.00	634.60	631.95	635.43	24309	154.47	2577	14160	58.25
SRIRAM	SZ	11-Sep-2023	10.10	9.60	9.60	9.60	9.60	9.60	9.60	12000	1.15	2	12000	100.00
SRIVASAVI	SM	11-Sep-2023	127.55	123.80	124.40	121.20	121.20	121.20	121.86	159000	193.76	48	120000	75.47
SRPL	BE	11-Sep-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	462129	7.63	180	-	-
SSFL	SM	11-Sep-2023	139.40	144.00	145.00	132.20	143.00	142.00	139.69	96000	134.11	32	66000	68.75
SSINFRA	SZ	11-Sep-2023	3.95	4.00	4.00	3.75	3.75	3.75	3.88	6000	0.23	2	6000	100.00
SSWL	EQ	11-Sep-2023	260.40	260.10	265.55	256.75	265.00	263.50	262.43	433705	1138.17	10081	195629	45.11
STAR	EQ	11-Sep-2023	480.85	490.00	490.00	468.00	469.00	471.75	478.31	472805	2261.47	13251	191614	40.53
STARCEMENT	EQ	11-Sep-2023	160.50	160.50	162.50	158.50	159.00	158.90	160.11	244893	392.10	4934	150148	61.31
STARHEALTH	EQ	11-Sep-2023	665.30	671.95	675.00	651.00	653.90	654.85	662.57	332874	2205.51	16799	199225	59.85
STARPAPER	EQ	11-Sep-2023	226.45	228.65	234.40	228.10	229.85	229.30	231.03	219224	506.47	5927	97755	44.59
STARTECK	BE	11-Sep-2023	156.45	157.25	157.25	156.45	156.45	156.45	156.49	900	1.41	2	-	-
STCINDIA	EQ	11-Sep-2023	135.50	136.30	142.50	134.20	138.00	138.90	138.50	663641	919.16	8408	185969	28.02
STEELCAS	EQ	11-Sep-2023	725.15	735.00	747.00	707.10	734.00	725.35	728.24	89145	649.19	7937	54751	61.42
STEELCITY	EQ	11-Sep-2023	66.15	67.65	67.65	65.00	65.50	65.10	65.85	21184	13.95	337	16009	75.57
STEELXIND	EQ	11-Sep-2023	9.95	10.30	11.80	10.15	11.10	11.00	11.01	56004942	6167.52	24943	14657500	26.17
STEL	BE	11-Sep-2023	207.60	210.00	215.85	206.05	208.95	209.65	210.43	7665	16.13	139	-	-
STERTOOLS	EQ	11-Sep-2023	368.80	370.45	394.90	370.45	388.25	387.55	389.20	468949	1825.14	15368	181360	38.67
STLTECH	EQ	11-Sep-2023	171.30	173.95	179.05	171.50	175.55	175.65	175.63	5556550	9759.20	36407	2176812	39.18
STOVEKRAFT	EQ	11-Sep-2023	555.50	556.00	565.00	546.75	554.00	555.50	556.30	225827	1256.28	11799	120162	53.21
STYLAMIND	EQ	11-Sep-2023	1910.35	1915.00	1938.80	1836.95	1845.95	1851.20	1872.77	55414	1037.78	9217	25189	45.46
STYRENIX	EQ	11-Sep-2023	1077.60	1077.60	1101.90	1038.00	1050.00	1054.20	1071.25	33232	356.00	6064	22221	66.87
SUBEXLTD	EQ	11-Sep-2023	35.85	36.15	37.60	35.50	37.30	37.30	36.70	10084724	3700.75	15079	3667989	36.37
SUBROS	EQ	11-Sep-2023	414.40	419.50	419.50	412.00	412.05	413.15	415.36	65263	271.08	4537	35230	53.98
SUDARSCHEM	EQ	11-Sep-2023	522.25	524.90	526.05	514.35	515.00	517.05	517.87	185753	961.95	11517	128315	69.08
SUKHJITS	EQ	11-Sep-2023	398.90	404.80	420.95	400.20	417.00	415.05	412.62	64543	266.31	4096	33348	51.67
SULA	EQ	11-Sep-2023	468.85	469.00	485.95	469.00	483.75	483.50	478.88	726359	3478.37	18769	384184	52.89
SUMEETINDS	BE	11-Sep-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	9370	0.27	25	-	-
SUMICHEM	EQ	11-Sep-2023	443.25	445.00	450.00	442.00	447.40	446.45	447.83	367178	1644.32	11135	251548	68.51
SUMIT	BE	11-Sep-2023	30.00	30.40	30.90	29.05	29.25	29.25	29.45	29375	8.65	144	-	-
SUMMITSEC	EQ	11-Sep-2023	936.30	944.90	1049.40	943.00	1007.95	1002.85	1003.94	82104	824.28	8375	36972	45.03
SUNDARAM	EQ	11-Sep-2023	3.10	3.30	3.35	3.05	3.25	3.25	3.20	3469577	110.95	2003	2355256	67.88
SUNDARMFIN	EQ	11-Sep-2023	2619.45	2632.50	2687.95	2619.45	2645.10	2659.20	2652.98	162128	4301.22	10278	130698	80.61
SUNDARMHLD	EQ	11-Sep-2023	124.00	124.60	127.45	122.20	126.20	126.50	125.65	219237	275.47	2694	110671	50.48
SUNDRMBRAK	BE	11-Sep-2023	510.75	510.75	521.15	510.75	512.20	512.20	514.65	1628	8.38	46	-	-
SUNDRMFAST	EQ	11-Sep-2023	1272.60	1276.95	1296.15	1275.00	1277.50	1279.20	1282.33	54032	692.87	6916	33597	62.18
SUNFLAG	EQ	11-Sep-2023	214.85	215.15	219.25	212.60	213.80	214.95	215.82	500556	1080.32	8170	211474	42.25
SUNPHARMA	EQ	11-Sep-2023	1130.45	1130.45	1140.00	1125.70	1138.20	1136.90	1132.03	2032253	23005.64	80999	1458687	71.78
SUNTECK	EQ	11-Sep-2023	401.15	407.80	408.80	400.70	406.45	405.95	404.83	831479	3366.05	16228	448421	53.93
SUNTV	EQ	11-Sep-2023	619.95	620.70	627.10	613.05	615.45	615.20	619.22	843022	5220.18	13991	307993	36.53
SUPERHOUSE	EQ	11-Sep-2023	220.05	220.05	226.40	220.05	223.60	223.10	224.07	37920	84.97	1178	24978	65.87
SUPERSPIN	EQ	11-Sep-2023	8.60	8.80	8.90	8.50	8.65	8.65	8.65	141597	12.25	548	83429	58.92
SUPRAJIT	EQ	11-Sep-2023	425.10	426.00	429.20	420.05	424.95	422.45	424.53	105128	446.30	6436	47338	45.03
SUPREMEENG	BE	11-Sep-2023	0.65	0.70	0.70	0.60	0.60	0.60	0.68	3783858	25.85	296	-	-
SUPREMEIND	EQ	11-Sep-2023	4628.65	4628.65	4634.85	4573.00	4585.00	4585.35	4585.85	100555	4611.30	17914	63610	63.26
SUPREMEINF	BE	11-Sep-2023	27.30	27.80	27.80	27.80	27.80	27.80	27.80	35033	9.74	40	-	-
SUPRIYA	EQ	11-Sep-2023	305.05	307.75	310.60	297.00	297.80	299.10	304.22	356797	1085.44	10795	183118	51.32
SURANASOL	BE	11-Sep-2023	23.85	24.35	24.75	23.65	24.20	24.25	24.37	91515	22.30	717	-	-
SURANAT&P	EQ	11-Sep-2023	11.70	11.90	11.90	11.65	11.70	11.70	11.71	124075	14.53	659	108088	87.12
SURANI	SM	11-Sep-2023	243.05	255.20	255.20	255.20	255.20	255.20	255.20	2000	5.10	1	2000	100.00
SURYALAXMI	EQ	11-Sep-2023	67.20	68.45	70.80	67.20	70.30	70.45	69.94	115752	80.96	1481	57962	50.07
SURYAROSNI	EQ	11-Sep-2023	1127.80	1134.85	1139.25	1049.00	1059.90	1057.05	1070.02	595214	6368.90	25914	294764	49.52
SURYODAY	EQ	11-Sep-2023	163.55	164.90	167.20	162.05	165.00	164.50	163.98	853465	1399.49	9265	453134	53.09
SUTLEJTEX	EQ	11-Sep-2023	57.75	57.25	61.00	57.10	58.00	58.70	59.57	971486	578.71	5392	458962	47.24
SUULD	BE	11-Sep-2023	8.45	8.45	8.45	8.30	8.30	8.30	8.33	50234	4.19	215	-	-
SUVEN	EQ	11-Sep-2023	65.75	66.95	70.60	66.50	70.50	69.90	68.60	3191522	2189.31	13174	1910918	59.87
SUVENPHAR	EQ	11-Sep-2023	518.80	519.00	519.95	513.65	519.50	518.10	515.86	284751	1468.91	14862	202011	70.94
SUVIDHAA	BE	11-Sep-2023	4.95	5.15	5.15	4.95	5.05	5.05	5.03	268625	13.52	495	-	-
SUZLON	EQ	11-Sep-2023	24.05	24.30	24.40	23.75	24.05	24.00	24.06	93344063	22462.01	113665	54526283	58.41
SVLL	BE	11-Sep-2023	167.00	162.80	167.00	162.00	162.00	162.00	162.88	75	0.12	5	-	-
SVPGLOB	BE	11-Sep-2023	8.85	9.15	9.15	8.85	9.00	9.00	8.97	160042	14.36	248	-	-
SWANENERGY	EQ	11-Sep-2023	301.15	303.70	307.80	302.05	302.50	303.10	304.01	738056	2243.77	10658	274553	37.20
SWARAJ	SM	11-Sep-2023	113.45	119.00	119.10	109.50	109.50	110.00	116.37	44000	51.20	11	32000	72.73
SWARAJENG	EQ	11-Sep-2023	2142.15	2173.00	2184.90	2104.00	2121.00	2129.55	2124.77	9645	204.93	1942	4859	50.38
SWASTIK	SM	11-Sep-2023	93.15	92.55	92.95	90.45	91.45	90.80	91.45	15600	14.27	13	13200	84.62
SWELECTES	EQ	11-Sep-2023	610.70	614.80	618.70	592.05	597.95	597.05	602.52	89539	539.49	5901	45655	50.99
SWSOLAR	BE	11-Sep-2023	369.95	376.00	388.40	373.00	388.40	388.40	383.29	494741	1896.32	5458	-	-
SYMPHONY	EQ	11-Sep-2023	909.50	909.50	917.85	900.05	906.10	905.95	906.16	49404	447.68	4100	23198	46.96
SYNCOMF	EQ	11-Sep-2023	8.80	8.75	8.85	8.65	8.70	8.70	8.73	2858533	249.54	4217	1774645	62.08
SYNGENE	EQ	11-Sep-2023	839.50	840.00	848.00	834.50	839.90	838.45	841.78	601471	5063.08	29622	410378	68.23
SYNOPTICS	SM	11-Sep-2023	145.40	145.95	148.00	137.10	139.70	138.70	140.60	62400	87.73	102	44400	71.15
SYRMA	EQ	11-Sep-2023	565.10	567.50	578.90	560.00	572.00	568.85	565.01	452337	2555.74	15096	237061	52.41
SYSTANGO	SM	11-Sep-2023	280.05	285.00	289.95	275.00	280.00	275.60	278.47	43200	120.30	22	35200	81.48
TAINWALCHM	EQ	11-Sep-2023	132.40	133.40	135.90	132.05	135.00	133.25	133.38	16584	22.12	862	11366	68.54
TAJGVK	EQ	11-Sep-2023	239.20	239.45	240.95	237.20	239.85	238.55	238.65	92510	220.78	2475	45923	49.64
TAKE	BE	11-Sep-2023	22.20	22.30	22.75	22.10	22.45	22.40	22.40	229195	51.34	663	-	-
TALBROAUTO	EQ	11-Sep-2023	1020.35	1016.05	1030.00	960.95	980.00	978.25	992.25	98706	979.41	11230	56526	57.27
TANLA	EQ	11-Sep-2023	1040.35	1047.00	1053.00	1022.50	1030.00	1026.75	1035.67	376431	3898.59	18492	150595	40.01
TARACHAND	SM	11-Sep-2023	106.90	106.75	106.75	102.00	104.50	104.50	104.19	22000	22.92	11	20000	90.91
TARAPUR	BE	11-Sep-2023	4.95	4.90	4.90	4.85	4.85	4.85	4.88	10417	0.51	29	-	-
TARC	EQ	11-Sep-2023	94.30	94.40	94.70	91.45	92.00	92.10	92.71	840820	779.52	4263	505054	60.07
TARMAT	EQ	11-Sep-2023	71.65	72.70	75.00	71.10	71.80	71.70	73.40	150432	110.41	1510	105228	69.95
TARSONS	EQ	11-Sep-2023	536.50	542.70	542.75	531.20	531.20	534.50	536.77	54015	289.93	3416	28141	52.10
TASTYBITE	EQ	11-Sep-2023	16399.65	16410.65	16802.95	16250.05	16390.00	16302.15	16478.28	2016	332.20	1202	942	46.73
TATACAPHSG	N4	11-Sep-2023	1005.40	1005.30	1005.30	1005.30	1005.30	1005.30	1005.30	30	0.30	1	30	100.00
TATACAPHSG	N6	11-Sep-2023	1056.00	1054.00	1054.00	1053.01	1053.01	1053.50	1053.51	20	0.21	2	20	100.00
TATACAPHSG	N8	11-Sep-2023	1008.00	1010.00	1019.60	1010.00	1010.00	1010.00	1011.20	170	1.72	7	150	88.24
TATACAPHSG	NA	11-Sep-2023	1051.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	25	0.26	2	25	100.00
TATACHEM	EQ	11-Sep-2023	1085.30	1086.00	1098.00	1080.10	1085.00	1085.90	1088.80	511237	5566.36	22431	207706	40.63
TATACOFFEE	EQ	11-Sep-2023	251.30	252.30	254.55	251.55	253.50	253.35	253.02	478244	1210.05	6639	249510	52.17
TATACOMM	EQ	11-Sep-2023	1885.25	1924.30	1957.35	1906.05	1934.00	1932.75	1933.68	1558699	30140.21	63112	552993	35.48
TATACONSUM	EQ	11-Sep-2023	853.10	855.50	864.95	854.75	863.00	862.60	860.96	1039583	8950.37	46295	602239	57.93
TATAELXSI	EQ	11-Sep-2023	7366.20	7370.00	7424.95	7370.00	7396.00	7402.15	7397.42	103972	7691.25	15359	68230	65.62
TATAINVEST	EQ	11-Sep-2023	2484.90	2500.55	2556.70	2489.75	2513.00	2511.95	2523.08	67936	1714.08	9280	30597	45.04
TATAMETALI	EQ	11-Sep-2023	968.75	968.75	987.85	960.00	975.00	976.45	975.29	126711	1235.80	9026	43026	33.96
TATAMOTORS	EQ	11-Sep-2023	627.25	634.65	635.40	630.50	634.95	634.85	633.71	8780510	55642.60	201674	4082709	46.50
TATAMTRDVR	EQ	11-Sep-2023	424.60	432.50	432.60	426.05	431.00	431.15	429.82	1844906	7929.71	38729	1073257	58.17
TATAPOWER	EQ	11-Sep-2023	268.85	274.00	274.00	269.15	272.00	271.90	271.56	16450404	44672.72	138798	6148731	37.38
TATASTEEL	EQ	11-Sep-2023	129.50	129.50	131.85	129.20	131.10	131.15	130.71	33377857	43628.62	174961	13487558	40.41
TATASTLLP	EQ	11-Sep-2023	825.25	815.00	838.95	813.50	830.00	834.25	833.44	126042	1050.49	8228	63294	50.22
TATVA	EQ	11-Sep-2023	1649.80	1659.00	1686.00	1658.80	1675.00	1679.20	1674.56	85495	1431.67	6813	52313	61.19
TBZ	EQ	11-Sep-2023	116.75	117.65	119.45	112.35	114.80	114.95	115.59	677467	783.09	8161	348569	51.45
TCFSL	ND	11-Sep-2023	1081.44	1081.50	1082.84	1081.50	1082.52	1082.50	1082.39	12934	140.00	124	12583	97.29
TCFSL	NF	11-Sep-2023	1136.97	1136.97	1136.97	1136.97	1136.97	1136.97	1136.97	2	0.02	1	2	100.00
TCFSL	NJ	11-Sep-2023	1010.00	1001.00	1005.00	1001.00	1002.50	1002.50	1002.75	584	5.86	19	397	67.98
TCFSL	NL	11-Sep-2023	1025.00	1025.00	1025.00	1024.89	1024.89	1024.89	1024.96	12	0.12	5	10	83.33
TCFSL	NN	11-Sep-2023	1043.64	1069.89	1069.89	1069.50	1069.50	1069.50	1069.79	84	0.90	6	48	57.14
TCI	EQ	11-Sep-2023	815.40	817.00	822.00	797.25	803.75	803.75	809.51	31886	258.12	4373	18674	58.56
TCIEXP	EQ	11-Sep-2023	1534.75	1554.00	1554.90	1515.05	1543.90	1540.15	1536.47	43990	675.89	5548	24566	55.84
TCIFINANCE	BE	11-Sep-2023	3.10	3.10	3.15	2.95	3.00	3.00	3.07	15883	0.49	44	-	-
TCNSBRANDS	EQ	11-Sep-2023	384.65	387.95	393.00	383.50	388.85	387.75	387.98	422754	1640.19	15612	159362	37.70
TCPLPACK	EQ	11-Sep-2023	1916.40	1958.95	1958.95	1900.10	1928.00	1917.15	1926.84	12101	233.17	3217	6051	50.00
TCS	EQ	11-Sep-2023	3441.90	3462.00	3485.70	3445.00	3481.00	3480.65	3471.77	1783604	61922.70	111418	1246670	69.90
TDPOWERSYS	EQ	11-Sep-2023	275.65	276.60	282.00	272.00	273.00	273.60	275.21	424655	1168.69	13930	300645	70.80
TEAMLEASE	EQ	11-Sep-2023	2663.85	2670.00	2699.00	2665.00	2690.95	2690.60	2689.05	32383	870.80	6987	21776	67.25
TECH	EQ	11-Sep-2023	33.28	33.54	33.59	33.06	33.56	33.52	33.49	8711	2.92	161	5145	59.06
TECHIN	BE	11-Sep-2023	12.60	12.55	12.55	12.40	12.40	12.40	12.44	5017	0.62	20	-	-
TECHM	EQ	11-Sep-2023	1262.95	1265.00	1275.00	1263.50	1265.00	1268.85	1268.32	1293853	16410.24	64565	779186	60.22
TECHNOE	EQ	11-Sep-2023	549.80	559.00	560.00	543.60	549.00	548.05	547.96	143685	787.34	11850	88968	61.92
TECILCHEM	BE	11-Sep-2023	18.75	19.60	19.65	17.85	18.95	18.90	18.85	5192	0.98	38	-	-
TEGA	EQ	11-Sep-2023	975.35	997.10	997.10	965.20	983.80	983.20	981.26	41426	406.50	5724	24541	59.24
TEJASNET	EQ	11-Sep-2023	894.20	899.05	922.00	895.00	898.00	899.95	911.10	1263667	11513.28	36815	378479	29.95
TEMBO	EQ	11-Sep-2023	236.60	258.00	258.00	239.00	243.00	243.40	245.09	28848	70.70	512	22126	76.70
TERASOFT	BE	11-Sep-2023	41.85	41.95	42.50	40.50	42.25	42.15	41.93	24293	10.19	141	-	-
TEXINFRA	EQ	11-Sep-2023	81.90	82.70	85.00	79.90	80.50	80.50	82.27	1205155	991.42	7757	368324	30.56
TEXMOPIPES	BE	11-Sep-2023	74.90	73.25	76.30	72.80	73.20	73.20	73.57	105878	77.89	1060	-	-
TEXRAIL	EQ	11-Sep-2023	153.80	156.00	163.80	154.60	158.70	159.65	160.54	8818287	14156.97	56361	3361256	38.12
TFCILTD	EQ	11-Sep-2023	107.75	108.60	108.85	103.40	106.15	106.10	106.62	888110	946.94	7109	465737	52.44
TFL	EQ	11-Sep-2023	10.45	10.45	11.10	10.45	10.55	10.50	10.59	187762	19.88	601	140265	74.70
TGBHOTELS	EQ	11-Sep-2023	10.80	10.80	11.00	10.80	10.95	10.90	10.91	29847	3.26	167	25126	84.18
THANGAMAYL	EQ	11-Sep-2023	1327.95	1348.00	1360.00	1315.00	1324.95	1320.25	1332.19	25926	345.38	2736	16616	64.09
THEINVEST	EQ	11-Sep-2023	79.05	79.05	83.00	77.70	83.00	82.80	81.30	31587	25.68	330	23817	75.40
THEJO	SM	11-Sep-2023	1710.00	1715.00	1715.00	1710.50	1710.50	1710.50	1712.50	450	7.71	3	450	100.00
THEMISMED	EQ	11-Sep-2023	1600.60	1601.00	1634.00	1585.00	1629.00	1617.60	1620.70	1998	32.38	556	1037	51.90
THERMAX	EQ	11-Sep-2023	2927.35	2925.05	3050.00	2925.00	3034.00	3035.75	2999.55	63909	1916.98	11672	28855	45.15
THOMASCOOK	BE	11-Sep-2023	120.00	124.00	126.00	123.00	126.00	126.00	125.81	573645	721.72	906	-	-
THOMASCOTT	BE	11-Sep-2023	81.85	81.95	84.00	78.50	81.00	81.00	81.01	95427	77.31	112	-	-
THYROCARE	EQ	11-Sep-2023	570.10	572.00	577.00	567.00	570.50	570.20	571.33	43850	250.53	3082	27391	62.47
TI	EQ	11-Sep-2023	212.85	214.65	218.70	210.00	211.50	210.75	211.99	418087	886.30	9092	246187	58.88
TIDEWATER	EQ	11-Sep-2023	1210.70	1201.15	1220.00	1181.00	1184.50	1186.60	1196.99	32105	384.29	3779	17733	55.23
TIIL	EQ	11-Sep-2023	2147.60	2177.00	2180.00	2102.30	2110.00	2129.00	2142.71	18384	393.92	3318	10581	57.56
TIINDIA	EQ	11-Sep-2023	3313.00	3329.00	3736.40	3329.00	3672.15	3691.25	3578.79	784421	28072.78	64360	274476	34.99
TIJARIA	BE	11-Sep-2023	5.60	5.60	5.60	5.45	5.50	5.50	5.49	11376	0.62	46	-	-
TIL	BZ	11-Sep-2023	302.05	308.05	308.05	308.05	308.05	308.05	308.05	8451	26.03	37	-	-
TIMESCAN	SM	11-Sep-2023	199.10	190.05	200.00	190.00	200.00	200.00	197.47	8000	15.80	8	7000	87.50
TIMESGTY	EQ	11-Sep-2023	68.55	70.50	71.50	68.20	69.55	68.70	69.20	14507	10.04	476	8511	58.67
TIMETECHNO	EQ	11-Sep-2023	143.60	144.80	149.60	144.80	148.65	148.85	147.82	4358737	6443.02	14389	2360302	54.15
TIMKEN	EQ	11-Sep-2023	3199.60	3219.95	3264.80	3199.05	3236.00	3233.55	3235.32	67024	2168.44	9417	37581	56.07
TINPLATE	EQ	11-Sep-2023	404.35	406.35	411.60	402.20	409.00	409.65	407.62	217798	887.79	8628	85312	39.17
TIPSFILMS	BE	11-Sep-2023	533.00	525.25	546.45	525.25	533.15	536.65	537.55	1408	7.57	63	-	-
TIPSINDLTD	EQ	11-Sep-2023	319.50	320.75	324.40	314.20	316.50	315.90	318.79	113853	362.95	7728	58664	51.53
TIRUMALCHM	EQ	11-Sep-2023	233.00	234.40	234.50	228.50	228.60	229.40	230.63	626917	1445.86	8792	303946	48.48
TIRUPATI	SM	11-Sep-2023	201.60	211.65	211.65	211.65	211.65	211.65	211.65	1000	2.12	1	1000	100.00
TIRUPATIFL	BE	11-Sep-2023	8.90	9.30	9.30	9.30	9.30	9.30	9.30	279392	25.98	720	-	-
TITAGARH	EQ	11-Sep-2023	806.45	824.00	854.80	815.00	825.50	819.60	836.24	2140735	17901.65	62361	853472	39.87
TITAN	EQ	11-Sep-2023	3199.10	3209.95	3221.55	3186.60	3208.00	3213.30	3210.29	544452	17478.48	48307	277921	51.05
TMB	EQ	11-Sep-2023	593.80	603.25	611.35	589.40	591.00	591.00	599.97	343155	2058.84	18144	129768	37.82
TNIDETF	EQ	11-Sep-2023	67.18	67.39	67.65	67.18	67.46	67.54	67.49	30063	20.29	509	22509	74.87
TNPETRO	EQ	11-Sep-2023	97.65	98.40	99.70	95.75	96.60	96.90	97.26	1183215	1150.76	8764	542716	45.87
TNPL	EQ	11-Sep-2023	280.65	280.90	284.00	256.75	268.00	269.10	270.35	2158947	5836.75	31975	920270	42.63
TNTELE	BE	11-Sep-2023	8.75	8.75	9.05	8.35	8.35	8.35	8.39	63484	5.33	167	-	-
TOKYOPLAST	EQ	11-Sep-2023	99.80	101.00	101.60	98.85	99.00	99.55	99.25	16604	16.48	244	13311	80.17
TORNTPHARM	EQ	11-Sep-2023	1872.75	1876.25	1897.65	1860.00	1870.05	1867.25	1869.74	707356	13225.68	32209	553564	78.26
TORNTPOWER	EQ	11-Sep-2023	725.45	722.95	735.55	697.00	718.50	717.50	711.84	887536	6317.80	33994	429783	48.42
TOTAL	BE	11-Sep-2023	123.30	128.95	128.95	119.00	121.00	121.75	120.99	28689	34.71	271	-	-
TOUCHWOOD	BE	11-Sep-2023	164.80	164.00	164.00	164.00	164.00	164.00	164.00	30	0.05	3	-	-
TPLPLASTEH	BE	11-Sep-2023	40.40	41.35	41.40	40.00	40.25	40.35	40.48	37177	15.05	174	-	-
TRACXN	EQ	11-Sep-2023	77.60	76.30	78.35	76.30	77.40	77.35	77.57	325528	252.51	3464	165372	50.80
TREEHOUSE	EQ	11-Sep-2023	16.05	16.45	16.45	15.10	15.90	15.95	15.89	40537	6.44	392	19723	48.65
TREJHARA	BE	11-Sep-2023	105.15	107.25	107.25	107.25	107.25	107.25	107.25	21049	22.58	88	-	-
TREL	EQ	11-Sep-2023	44.55	45.50	48.65	43.60	44.60	44.45	46.63	8809571	4107.76	23673	2351643	26.69
TRENT	EQ	11-Sep-2023	2086.55	2093.95	2106.35	2077.75	2087.70	2085.75	2088.81	623499	13023.71	32596	212696	34.11
TRF	EQ	11-Sep-2023	234.00	236.30	243.00	231.05	232.00	232.15	234.79	82652	194.06	3613	39484	47.77
TRIDENT	EQ	11-Sep-2023	40.55	40.75	41.15	39.50	39.90	39.85	39.93	22887755	9140.19	67225	9920703	43.35
TRIDHYA	SM	11-Sep-2023	48.10	48.00	48.00	45.00	45.05	45.40	46.00	234000	107.64	77	201000	85.90
TRIGYN	EQ	11-Sep-2023	129.45	130.50	132.55	126.65	130.40	130.20	130.05	290475	377.77	4751	125054	43.05
TRIL	EQ	11-Sep-2023	143.75	145.00	157.70	141.00	154.00	155.40	150.72	7077225	10667.09	50260	1880685	26.57
TRITURBINE	EQ	11-Sep-2023	403.20	406.80	421.00	403.00	412.95	413.05	414.06	1516727	6280.17	38679	573129	37.79
TRIVENI	EQ	11-Sep-2023	345.45	355.00	360.00	351.40	354.50	355.00	355.67	1587120	5644.89	29838	668828	42.14
TRU	EQ	11-Sep-2023	60.30	60.30	62.35	59.30	59.85	59.90	60.40	5570068	3364.46	12360	1396390	25.07
TTKHLTCARE	EQ	11-Sep-2023	1156.10	1152.40	1168.00	1145.45	1145.45	1154.40	1155.23	11180	129.15	1850	5899	52.76
TTKPRESTIG	EQ	11-Sep-2023	815.35	813.10	819.20	805.10	813.75	812.75	811.32	155035	1257.83	6238	121123	78.13
TTL	EQ	11-Sep-2023	98.35	101.00	101.00	95.55	97.05	97.40	98.07	35201	34.52	705	24455	69.47
TTML	EQ	11-Sep-2023	95.40	96.15	102.25	95.60	101.10	100.55	99.87	24752802	24721.49	90824	7869388	31.79
TV18BRDCST	EQ	11-Sep-2023	48.75	49.15	49.70	48.05	48.10	48.25	48.60	9441480	4588.09	16448	5002940	52.99
TVSELECT	EQ	11-Sep-2023	374.60	376.00	382.80	372.50	376.50	376.15	377.79	83314	314.75	4346	34062	40.88
TVSHLTD	EQ	11-Sep-2023	5549.80	5571.25	5635.00	5539.00	5629.40	5604.45	5600.05	8051	450.86	1179	7048	87.54
TVSHLTD	P1	11-Sep-2023	10.30	10.30	10.40	10.30	10.30	10.30	10.30	70910	7.31	56	70910	100.00
TVSMOTOR	EQ	11-Sep-2023	1480.55	1484.60	1495.85	1476.05	1490.00	1489.00	1487.30	754214	11217.44	34303	224017	29.70
TVSSCS	EQ	11-Sep-2023	230.90	253.00	258.00	242.00	246.55	245.35	248.77	6766049	16832.06	65830	2752400	40.68
TVSSRICHAK	EQ	11-Sep-2023	3044.05	3059.95	3150.00	3038.00	3050.00	3048.10	3079.56	17639	543.20	3394	10378	58.84
TVTODAY	EQ	11-Sep-2023	227.50	230.00	232.95	225.10	231.80	232.10	230.53	330945	762.92	5370	243224	73.49
TVVISION	EQ	11-Sep-2023	3.20	3.20	3.20	3.20	3.20	3.20	3.20	4525	0.14	10	4525	100.00
UBL	EQ	11-Sep-2023	1680.05	1684.05	1685.55	1652.40	1658.00	1659.90	1662.03	295153	4905.53	12950	181637	61.54
UCAL	BE	11-Sep-2023	138.45	140.95	141.90	138.00	138.95	138.75	139.35	14569	20.30	171	-	-
UCOBANK	EQ	11-Sep-2023	35.10	35.40	37.30	35.20	36.65	36.65	36.19	44130366	15969.97	51601	15089058	34.19
UDAICEMENT	EQ	11-Sep-2023	33.85	34.45	34.50	33.05	33.20	33.20	33.43	1049030	350.71	3475	628222	59.89
UFLEX	EQ	11-Sep-2023	451.90	456.45	474.75	454.45	463.95	464.35	467.14	482474	2253.85	10486	264258	54.77
UFO	BE	11-Sep-2023	110.15	112.60	113.10	107.50	109.50	108.90	110.15	148771	163.88	862	-	-
UGARSUGAR	EQ	11-Sep-2023	113.55	114.75	116.85	109.60	111.30	110.75	112.90	1081304	1220.83	9286	508310	47.01
UGROCAP	EQ	11-Sep-2023	295.30	298.05	308.00	295.35	299.15	299.70	300.49	2465190	7407.76	14359	2066107	83.81
UGROCAP	N1	11-Sep-2023	331.00	339.85	339.85	335.00	335.00	335.00	337.40	5	0.02	5	4	80.00
UGROCAP	N5	11-Sep-2023	1018.00	999.90	1009.40	999.90	999.90	999.90	1002.28	20	0.20	3	20	100.00
UGROCAP	N7	11-Sep-2023	1000.00	1000.10	1000.10	1000.00	1000.00	1000.00	1000.04	200	2.00	3	200	100.00
UJAAS	BE	11-Sep-2023	2.70	2.80	2.80	2.60	2.60	2.60	2.67	1289382	34.42	969	-	-
UJJIVAN	EQ	11-Sep-2023	514.35	516.95	529.00	515.10	520.50	524.05	523.33	987254	5166.56	20505	528747	53.56
UJJIVANSFB	EQ	11-Sep-2023	49.85	50.50	51.35	49.70	50.20	50.05	50.45	20671719	10428.91	38264	9238339	44.69
ULTRACEMCO	EQ	11-Sep-2023	8430.55	8450.95	8498.65	8426.15	8469.00	8461.70	8455.76	131688	11135.22	23221	70134	53.26
UMA	SM	11-Sep-2023	41.55	41.05	41.05	39.05	39.05	39.65	40.07	76000	30.46	19	60000	78.95
UMAEXPORTS	BE	11-Sep-2023	48.25	49.00	49.00	47.85	48.60	48.45	48.22	48736	23.50	763	-	-
UMANGDAIRY	EQ	11-Sep-2023	74.35	75.30	75.30	73.10	73.25	74.00	74.58	23732	17.70	535	15057	63.45
UMESLTD	BE	11-Sep-2023	7.30	7.20	7.65	6.95	7.65	7.65	7.16	630316	45.11	1003	-	-
UNICHEMLAB	EQ	11-Sep-2023	437.65	441.10	455.00	420.40	428.05	429.10	436.51	177652	775.46	4721	87285	49.13
UNIDT	EQ	11-Sep-2023	257.60	259.90	264.00	252.15	260.60	260.00	256.82	46210	118.68	2515	22717	49.16
UNIENTER	EQ	11-Sep-2023	173.25	172.50	174.90	169.30	170.10	170.30	171.26	17483	29.94	1219	10558	60.39
UNIINFO	BE	11-Sep-2023	26.15	27.45	27.45	27.45	27.45	27.45	27.45	5860	1.61	26	-	-
UNIONBANK	EQ	11-Sep-2023	88.10	88.95	90.30	88.65	90.00	89.75	89.68	27680357	24822.64	66807	14892201	53.80
UNIPARTS	EQ	11-Sep-2023	611.45	615.00	627.95	606.25	609.00	609.15	615.40	183540	1129.51	9934	105329	57.39
UNITECH	BZ	11-Sep-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	692894	16.63	396	-	-
UNITEDPOLY	BE	11-Sep-2023	109.50	109.50	110.10	107.50	107.50	107.50	109.74	8818	9.68	21	-	-
UNITEDTEA	EQ	11-Sep-2023	329.15	335.40	335.40	319.40	321.65	320.50	324.18	13972	45.29	1048	8160	58.40
UNIVAFOODS	BE	11-Sep-2023	4.40	4.30	4.40	4.30	4.40	4.40	4.36	605	0.03	3	-	-
UNIVASTU	EQ	11-Sep-2023	102.40	103.90	103.90	97.00	98.30	98.75	99.74	80607	80.39	1296	41886	51.96
UNIVCABLES	EQ	11-Sep-2023	503.30	510.00	510.55	476.85	491.00	489.95	490.25	140786	690.20	9307	77558	55.09
UNIVPHOTO	EQ	11-Sep-2023	402.15	407.50	407.50	399.50	399.50	399.90	402.36	4269	17.18	593	2946	69.01
UNOMINDA	EQ	11-Sep-2023	631.40	638.90	640.90	625.10	629.00	627.45	630.84	276286	1742.91	17142	160927	58.25
UPL	EQ	11-Sep-2023	606.80	610.00	619.35	608.10	617.50	617.95	615.25	3724960	22917.74	77277	2163259	58.07
URAVI	EQ	11-Sep-2023	246.20	250.00	251.90	245.00	249.85	246.20	247.44	2776	6.87	113	2420	87.18
URBAN	SM	11-Sep-2023	149.10	150.00	151.45	143.00	148.00	148.00	147.50	43200	63.72	30	25200	58.33
URJA	EQ	11-Sep-2023	10.20	10.40	10.50	10.25	10.25	10.30	10.36	8529096	883.78	11062	4841085	56.76
USASEEDS	SM	11-Sep-2023	405.00	391.00	398.00	387.00	398.00	398.00	390.17	1800	7.02	6	1500	83.33
USHAMART	EQ	11-Sep-2023	356.50	355.85	373.30	355.70	370.00	370.85	367.49	1707942	6276.60	35989	804774	47.12
USK	EQ	11-Sep-2023	39.60	40.45	41.35	37.90	38.60	38.65	39.20	879746	344.82	4538	583727	66.35
UTIAMC	EQ	11-Sep-2023	791.80	792.20	824.90	792.00	819.00	820.20	811.52	301352	2445.52	14812	159055	52.78
UTIBANKETF	EQ	11-Sep-2023	45.90	46.18	46.68	45.80	46.26	46.23	46.19	153368	70.85	1372	91960	59.96
UTINEXT50	EQ	11-Sep-2023	48.59	48.64	49.20	48.64	49.00	49.09	48.99	27595	13.52	255	19924	72.20
UTINIFTETF	EQ	11-Sep-2023	2129.82	2149.50	2165.00	2130.01	2140.15	2140.81	2141.25	682	14.60	110	589	86.36
UTISENSETF	EQ	11-Sep-2023	712.47	703.31	723.00	703.31	708.00	717.30	717.88	875	6.28	93	646	73.83
UTISXN50	EQ	11-Sep-2023	61.11	60.55	61.95	60.55	61.95	61.86	61.61	1033	0.64	57	951	92.06
UTKARSHBNK	EQ	11-Sep-2023	48.10	48.40	48.55	47.85	47.95	47.95	48.17	2888628	1391.35	10927	1439550	49.84
UTTAMSUGAR	EQ	11-Sep-2023	424.70	430.15	438.75	425.05	427.00	428.00	431.73	191131	825.17	6330	64882	33.95
V2RETAIL	BE	11-Sep-2023	137.50	140.00	144.35	138.40	144.35	144.35	143.88	52082	74.93	207	-	-
VADILALIND	EQ	11-Sep-2023	2654.00	2683.00	2683.00	2608.50	2620.00	2616.10	2631.87	9182	241.66	2336	5111	55.66
VAIBHAVGBL	EQ	11-Sep-2023	444.05	445.40	446.90	434.00	440.00	439.10	439.46	265333	1166.03	13488	113522	42.78
VAISHALI	EQ	11-Sep-2023	128.05	128.60	130.00	127.00	128.85	128.75	129.00	46761	60.32	639	34196	73.13
VAKRANGEE	EQ	11-Sep-2023	16.45	16.90	18.65	16.85	18.00	17.95	17.81	62336468	11105.06	54883	16109051	25.84
VALIANTORG	EQ	11-Sep-2023	520.30	528.95	528.95	514.80	518.80	517.95	519.93	60918	316.73	4995	34741	57.03
VARDHACRLC	EQ	11-Sep-2023	56.60	57.05	57.60	56.60	57.20	57.15	57.04	76134	43.43	624	62617	82.25
VARDMNPOLY	BE	11-Sep-2023	63.20	63.55	63.70	63.55	63.70	63.70	63.67	6779	4.32	32	-	-
VARROC	EQ	11-Sep-2023	445.25	444.25	445.25	432.90	433.00	435.00	436.95	206946	904.26	8545	88410	42.72
VASA	SM	11-Sep-2023	6.20	6.00	6.30	6.00	6.30	6.30	6.15	8000	0.49	2	4000	50.00
VASCONEQ	EQ	11-Sep-2023	57.70	57.80	58.50	56.10	56.55	56.40	57.01	1514949	863.74	10841	977020	64.49
VASWANI	EQ	11-Sep-2023	29.30	29.80	29.80	27.00	27.60	27.30	28.03	250382	70.18	1779	145016	57.92
VBL	EQ	11-Sep-2023	909.90	917.95	922.00	905.90	921.50	919.60	913.09	1015039	9268.27	38702	579398	57.08
VCL	EQ	11-Sep-2023	2.05	2.05	2.05	1.95	2.00	2.00	2.00	15323569	306.82	1178	14672674	95.75
VEDL	EQ	11-Sep-2023	237.75	238.00	238.80	236.50	238.10	238.30	237.77	7148576	16997.16	67378	4342910	60.75
VELS	SM	11-Sep-2023	136.70	138.00	140.00	136.70	137.00	137.50	138.35	25200	34.86	21	24000	95.24
VENKEYS	EQ	11-Sep-2023	2016.20	2013.00	2028.00	1984.00	2001.35	2004.70	2000.03	43636	872.73	5385	21012	48.15
VENUSPIPES	EQ	11-Sep-2023	1565.10	1578.90	1578.90	1566.00	1566.50	1566.80	1568.70	57656	904.45	3754	39782	69.00
VENUSREM	BE	11-Sep-2023	232.65	232.00	235.00	225.05	235.00	233.80	230.37	12386	28.53	226	-	-
VERANDA	EQ	11-Sep-2023	199.05	201.50	209.40	198.00	209.00	207.25	202.38	429107	868.42	5412	328506	76.56
VERTOZ	BE	11-Sep-2023	266.10	265.05	279.40	265.05	279.40	279.40	278.03	45976	127.83	1116	-	-
VESUVIUS	EQ	11-Sep-2023	3269.20	3298.80	3339.00	3257.00	3299.45	3318.35	3297.68	9750	321.52	2384	5724	58.71
VETO	EQ	11-Sep-2023	135.95	136.85	137.15	133.50	134.15	134.35	134.43	244465	328.64	3592	135293	55.34
VGUARD	EQ	11-Sep-2023	315.95	316.00	318.45	312.80	314.70	314.70	314.74	326032	1026.16	8361	229496	70.39
VHL	EQ	11-Sep-2023	3203.25	3200.00	3349.90	3200.00	3273.95	3278.95	3285.63	1996	65.58	834	1033	51.75
VICEROY	BZ	11-Sep-2023	3.15	3.00	3.00	3.00	3.00	3.00	3.00	70610	2.12	45	-	-
VIDHIING	EQ	11-Sep-2023	435.05	428.10	439.90	428.10	435.00	435.15	434.76	22903	99.57	1680	11057	48.28
VIJAYA	EQ	11-Sep-2023	485.75	486.95	489.95	482.00	485.00	484.55	485.72	49698	241.39	4142	28866	58.08
VIJIFIN	BE	11-Sep-2023	2.00	2.05	2.10	1.95	2.05	2.00	2.03	252376	5.12	477	-	-
VIKASECO	EQ	11-Sep-2023	3.85	4.05	4.60	4.00	4.60	4.60	4.41	109008360	4806.68	31857	46965508	43.08
VIKASLIFE	EQ	11-Sep-2023	5.40	5.55	6.45	5.55	6.45	6.45	6.07	102983295	6249.73	58771	47383051	46.01
VILINBIO	SM	11-Sep-2023	23.80	23.20	23.30	22.50	23.00	23.00	22.88	24000	5.49	6	12000	50.00
VIMTALABS	EQ	11-Sep-2023	580.10	581.95	599.50	563.50	564.10	567.15	572.51	44577	255.21	3825	24618	55.23
VINATIORGA	EQ	11-Sep-2023	1947.25	1960.00	1985.00	1918.00	1951.00	1959.25	1962.45	244839	4804.85	16225	168530	68.83
VINDHYATEL	EQ	11-Sep-2023	2679.90	2677.05	2710.00	2612.00	2640.00	2668.30	2663.60	23210	618.22	4875	11807	50.87
VINEETLAB	EQ	11-Sep-2023	55.40	55.15	56.00	53.65	53.95	54.05	54.20	47677	25.84	957	18623	39.06
VINNY	BE	11-Sep-2023	3.05	3.10	3.10	3.10	3.10	3.10	3.10	143761	4.46	201	-	-
VINSYS	SM	11-Sep-2023	297.10	297.10	311.00	297.05	300.60	304.10	305.26	75000	228.94	75	60000	80.00
VINYLINDIA	EQ	11-Sep-2023	476.50	480.50	483.15	469.10	476.00	475.80	477.00	68476	326.63	5301	33875	49.47
VIPCLOTHNG	BE	11-Sep-2023	47.50	49.30	49.30	47.50	47.70	47.75	48.40	120138	58.15	326	-	-
VIPIND	EQ	11-Sep-2023	693.35	699.00	715.00	679.85	682.00	682.70	695.39	1051091	7309.15	25443	505616	48.10
VIPULLTD	EQ	11-Sep-2023	15.55	15.65	16.20	14.55	15.20	15.30	15.04	187914	28.26	655	109199	58.11
VIRINCHI	BE	11-Sep-2023	35.80	37.55	37.55	37.10	37.55	37.55	37.55	75159	28.22	232	-	-
VISAKAIND	EQ	11-Sep-2023	91.85	91.50	92.60	91.00	91.30	91.15	91.65	279047	255.75	2484	172310	61.75
VISASTEEL	BE	11-Sep-2023	13.60	12.95	12.95	12.95	12.95	12.95	12.95	15119	1.96	40	-	-
VISESHINFO	EQ	11-Sep-2023	0.50	0.50	0.60	0.50	0.60	0.60	0.58	50648517	291.55	7306	44954249	88.76
VISHAL	EQ	11-Sep-2023	19.60	20.45	20.55	19.60	20.00	19.95	20.05	780530	156.47	2664	520359	66.67
VISHNU	EQ	11-Sep-2023	366.70	366.75	367.50	353.95	357.50	359.00	358.99	253671	910.65	11649	148316	58.47
VISHWARAJ	EQ	11-Sep-2023	18.90	19.25	19.65	19.10	19.20	19.15	19.33	2933401	566.95	7130	1435257	48.93
VITAL	SM	11-Sep-2023	107.60	107.60	108.00	104.70	106.00	106.00	106.64	25200	26.87	21	19200	76.19
VIVIANA	SM	11-Sep-2023	164.45	161.10	161.10	161.00	161.00	161.00	161.06	10000	16.11	5	10000	100.00
VIVIDHA	EQ	11-Sep-2023	1.00	1.05	1.10	1.00	1.10	1.10	1.06	2031559	21.45	1337	1548280	76.21
VIVO	SM	11-Sep-2023	114.00	108.30	112.25	108.30	109.50	109.50	110.07	14400	15.85	8	12800	88.89
VLEGOV	EQ	11-Sep-2023	37.35	37.45	38.80	36.80	37.35	37.40	37.92	515496	195.49	2786	331572	64.32
VLSFINANCE	EQ	11-Sep-2023	210.70	210.95	213.15	208.55	209.05	208.90	209.92	71653	150.41	2584	36537	50.99
VMARCIND	SM	11-Sep-2023	127.00	127.50	127.50	120.65	120.65	120.65	121.65	63000	76.64	21	57000	90.48
VMART	EQ	11-Sep-2023	2226.35	2238.80	2265.00	2206.00	2235.00	2233.70	2237.94	19950	446.47	4385	8765	43.93
VOLTAMP	EQ	11-Sep-2023	5295.75	5325.00	5349.65	5110.25	5157.00	5143.05	5195.94	36928	1918.76	11659	19291	52.24
VOLTAS	EQ	11-Sep-2023	904.95	910.00	914.50	904.50	908.00	907.15	908.18	819842	7445.60	31189	398664	48.63
VPRPL	EQ	11-Sep-2023	172.75	174.30	175.40	165.10	167.00	166.20	170.05	2609536	4437.53	20781	1290774	49.46
VRLLOG	EQ	11-Sep-2023	704.25	718.00	724.00	706.00	720.10	722.95	718.87	181055	1301.55	9221	87879	48.54
VSCL	SM	11-Sep-2023	40.50	41.50	41.50	40.50	40.50	40.50	41.00	6000	2.46	2	6000	100.00
VSSL	EQ	11-Sep-2023	219.80	222.50	222.50	211.00	216.55	216.50	215.90	131057	282.96	4440	64352	49.10
VSTIND	EQ	11-Sep-2023	3498.30	3492.00	3539.00	3492.00	3530.00	3527.60	3520.10	6520	229.51	2168	3293	50.51
VSTTILLERS	EQ	11-Sep-2023	3630.15	3648.35	3720.00	3630.55	3658.00	3671.25	3678.86	7225	265.80	1620	4023	55.68
VTL	EQ	11-Sep-2023	398.30	402.90	403.00	392.15	399.10	397.75	397.73	298197	1186.01	10158	148051	49.65
WABAG	EQ	11-Sep-2023	482.35	485.00	490.00	482.00	484.65	485.15	484.81	256732	1244.67	7162	160217	62.41
WALCHANNAG	BE	11-Sep-2023	129.40	126.85	126.85	126.85	126.85	126.85	126.85	20081	25.47	173	-	-
WALPAR	SM	11-Sep-2023	98.35	93.50	93.50	93.50	93.50	93.50	93.50	2000	1.87	1	2000	100.00
WANBURY	BE	11-Sep-2023	66.20	68.10	68.10	62.90	62.90	62.90	63.42	29075	18.44	150	-	-
WATERBASE	EQ	11-Sep-2023	89.20	89.70	89.80	87.80	88.50	88.55	88.72	77303	68.58	1233	45666	59.07
WEALTH	EQ	11-Sep-2023	315.00	314.90	314.95	308.35	310.20	311.30	312.16	270	0.84	73	118	43.70
WEBELSOLAR	EQ	11-Sep-2023	132.75	139.35	139.35	139.35	139.35	139.35	139.35	96056	133.85	490	96056	100.00
WEIZMANIND	BE	11-Sep-2023	91.70	91.70	94.00	91.00	92.55	92.55	92.84	2996	2.78	42	-	-
WEL	BE	11-Sep-2023	287.80	287.80	287.80	277.05	280.05	280.00	283.22	2070	5.86	86	-	-
WELCORP	EQ	11-Sep-2023	380.95	383.80	392.00	370.05	386.00	387.25	380.56	2734964	10408.31	29990	924029	33.79
WELENT	EQ	11-Sep-2023	283.70	285.70	291.45	280.55	281.80	281.30	284.20	211932	602.31	5467	125040	59.00
WELINV	BE	11-Sep-2023	490.00	495.00	495.00	471.00	481.95	472.65	484.35	189	0.92	18	-	-
WELSPUNIND	EQ	11-Sep-2023	123.15	124.15	126.15	123.15	125.10	124.80	124.50	1296945	1614.76	10015	632269	48.75
WENDT	EQ	11-Sep-2023	14188.45	14333.85	14614.30	14120.00	14200.05	14224.30	14285.59	434	62.00	305	200	46.08
WESTLIFE	EQ	11-Sep-2023	982.05	986.00	986.00	960.00	970.00	969.20	974.06	337841	3290.76	17785	273521	80.96
WEWIN	BE	11-Sep-2023	89.70	91.40	91.40	85.25	85.25	85.25	86.31	20216	17.45	203	-	-
WHEELS	EQ	11-Sep-2023	761.55	761.55	812.00	761.50	794.50	795.60	797.21	149860	1194.71	9556	72173	48.16
WHIRLPOOL	EQ	11-Sep-2023	1680.95	1683.00	1703.00	1670.05	1693.00	1699.55	1694.42	62872	1065.32	9755	36442	57.96
WILLAMAGOR	BE	11-Sep-2023	20.50	21.20	21.50	20.30	20.95	20.95	21.13	6287	1.33	53	-	-
WINDLAS	EQ	11-Sep-2023	376.15	376.15	387.85	370.05	371.80	371.90	378.21	68360	258.54	4520	31875	46.63
WINDMACHIN	BE	11-Sep-2023	66.00	69.20	69.20	64.70	66.45	65.25	65.40	56656	37.05	233	-	-
WIPL	BE	11-Sep-2023	140.00	140.00	142.00	140.00	142.00	142.00	141.67	8111	11.49	18	-	-
WIPRO	EQ	11-Sep-2023	430.00	433.00	437.50	430.10	434.40	434.85	434.97	4126657	17949.77	104547	2052819	49.75
WOCKPHARMA	EQ	11-Sep-2023	260.15	261.00	262.70	252.50	253.15	253.10	257.04	726302	1866.91	16141	394443	54.31
WONDERLA	EQ	11-Sep-2023	626.35	626.90	637.00	620.50	624.00	622.15	625.33	44605	278.93	3334	23702	53.14
WORTH	EQ	11-Sep-2023	117.40	116.00	120.00	116.00	116.85	116.90	118.27	21030	24.87	564	12657	60.19
WSI	BE	11-Sep-2023	108.50	113.90	113.90	113.90	113.90	113.90	113.90	3215	3.66	31	-	-
WSTCSTPAPR	EQ	11-Sep-2023	715.50	727.00	740.00	715.50	726.00	725.40	728.81	699586	5098.66	26204	245657	35.11
XCHANGING	EQ	11-Sep-2023	94.55	95.25	100.50	94.50	98.50	98.10	98.18	1066819	1047.40	10840	502207	47.08
XELPMOC	EQ	11-Sep-2023	91.65	91.95	92.75	89.85	90.95	90.45	90.88	74473	67.68	2654	48912	65.68
XPROINDIA	EQ	11-Sep-2023	1018.50	1021.00	1030.00	991.90	993.00	998.65	1006.57	58079	584.60	6034	27886	48.01
YAARI	BE	11-Sep-2023	11.40	11.35	11.35	11.20	11.20	11.20	11.24	48584	5.46	129	-	-
YASHO	EQ	11-Sep-2023	1783.55	1766.60	1803.60	1753.20	1788.00	1782.50	1780.73	9770	173.98	1706	6321	64.70
YATHARTH	EQ	11-Sep-2023	363.00	370.00	378.95	360.50	376.00	377.10	371.67	660003	2453.04	15143	324531	49.17
YCCL	SM	11-Sep-2023	35.50	36.00	36.00	33.65	35.00	35.00	35.14	54000	18.98	18	48000	88.89
YESBANK	EQ	11-Sep-2023	18.35	18.50	18.60	18.25	18.40	18.40	18.40	133672969	24599.74	75258	49057342	36.70
YUDIZ	SM	11-Sep-2023	198.05	197.50	198.00	185.00	192.00	190.20	190.37	107200	204.08	127	73600	68.66
YUKEN	EQ	11-Sep-2023	752.55	755.80	759.50	730.50	730.50	736.20	746.93	12971	96.88	1194	8954	69.03
ZEAL	SM	11-Sep-2023	244.35	249.00	255.75	234.55	235.10	235.90	240.53	33600	80.82	28	24000	71.43
ZEEL	EQ	11-Sep-2023	277.15	278.05	282.35	275.00	279.75	279.80	279.14	5817565	16239.03	37050	1708522	29.37
ZEELEARN	BE	11-Sep-2023	4.45	4.50	4.50	4.50	4.50	4.50	4.50	43185	1.94	65	-	-
ZEEMEDIA	EQ	11-Sep-2023	13.30	13.50	13.55	12.95	13.05	13.05	13.11	6749153	884.85	5448	2957469	43.82
ZENITHEXPO	BE	11-Sep-2023	104.50	104.05	107.00	100.00	100.50	100.50	104.98	1345	1.41	22	-	-
ZENITHSTL	EQ	11-Sep-2023	4.00	4.10	4.15	3.95	4.10	4.10	4.08	270096	11.02	1497	241727	89.50
ZENSARTECH	EQ	11-Sep-2023	560.00	561.50	566.00	547.60	549.90	550.00	555.29	751317	4172.00	30441	360370	47.97
ZENTEC	BE	11-Sep-2023	829.10	834.10	834.50	808.00	813.50	810.85	814.03	246798	2009.02	13293	-	-
ZFCVINDIA	EQ	11-Sep-2023	16070.25	16070.25	16354.75	16000.00	16149.90	16234.05	16254.22	16335	2655.13	6620	9737	59.61
ZIMLAB	EQ	11-Sep-2023	124.50	125.25	129.90	120.00	121.00	121.15	123.64	313181	387.21	4867	169061	53.98
ZODIAC	BE	11-Sep-2023	126.90	129.45	133.20	127.00	133.20	133.20	131.62	32657	42.98	647	-	-
ZODIACLOTH	EQ	11-Sep-2023	123.60	124.75	126.00	120.50	120.50	121.65	122.18	58666	71.68	1067	35299	60.17
ZOMATO	EQ	11-Sep-2023	99.60	100.00	102.55	99.20	101.40	101.35	101.18	83850675	84839.92	162921	40143575	47.88
ZOTA	EQ	11-Sep-2023	423.15	423.15	429.00	406.50	409.95	410.65	413.88	57478	237.89	4056	35818	62.32
ZUARI	EQ	11-Sep-2023	163.90	164.50	165.00	160.20	162.70	163.50	162.81	203581	331.46	3892	80743	39.66
ZUARIIND	EQ	11-Sep-2023	152.45	153.10	155.00	150.50	151.25	151.00	152.57	56587	86.33	1693	36084	63.77
ZYDUSLIFE	EQ	11-Sep-2023	628.15	632.00	634.90	626.40	628.10	628.55	629.65	701381	4416.27	25131	320207	45.65
ZYDUSWELL	EQ	11-Sep-2023	1602.30	1610.35	1625.65	1581.05	1585.05	1588.40	1600.40	39134	626.30	5477	22920	58.57